{"symbol":"RKLZ","url":"https://intraalpha.com/companies/RKLZ","capturedAt":"2026-10-22T23:22:01.967Z","state":"ready","quote":{"symbol":"RKLZ","last_price":25.98,"prev_close":23.74,"regular_close":26.11,"change":2.24,"change_pct":9.4356,"regular_change":2.37,"regular_change_pct":9.9832,"extended_change":-0.13,"extended_change_pct":-0.4979,"bid":26.16,"ask":26.72,"bid_size":400,"ask_size":500,"volume":209189,"vwap":25.764195,"open":25.75,"high":27.01,"low":24.392,"close":26.11,"trade_count":1360,"last_trade_at":"2026-10-22T22:32:25.30850106Z","last_quote_at":"2026-10-22T23:21:58.60711281Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:01.270618258-04:00","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":7000000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-11-17","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:01.575081+00:00"},"optionObservedAt":"2026-10-22T19:55:01.517Z","bars":[{"c":23.67,"h":24.05,"l":23.39,"n":80,"o":23.39,"t":"2026-10-15T08:00:00Z","v":4744,"vw":23.676825},{"c":24.1,"h":24.1,"l":24.1,"n":3,"o":24.1,"t":"2026-10-15T08:05:00Z","v":111,"vw":24.1},{"c":24.03,"h":24.03,"l":24.03,"n":3,"o":24.03,"t":"2026-10-15T08:10:00Z","v":122,"vw":24.03},{"c":24.33,"h":24.47,"l":24.2,"n":24,"o":24.2,"t":"2026-10-15T08:15:00Z","v":1367,"vw":24.39713},{"c":24.5,"h":24.61,"l":24.5,"n":17,"o":24.61,"t":"2026-10-15T08:25:00Z","v":736,"vw":24.570213},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-10-15T08:40:00Z","v":164,"vw":24.53},{"c":24.5,"h":24.6,"l":24.5,"n":15,"o":24.6,"t":"2026-10-15T08:45:00Z","v":990,"vw":24.55},{"c":24.4944,"h":24.4944,"l":24.4944,"n":4,"o":24.4944,"t":"2026-10-15T08:50:00Z","v":266,"vw":24.4944},{"c":24.39,"h":24.39,"l":24.38,"n":7,"o":24.3869,"t":"2026-10-15T08:55:00Z","v":662,"vw":24.384781},{"c":24.2,"h":24.2,"l":24.17,"n":4,"o":24.17,"t":"2026-10-15T09:00:00Z","v":800,"vw":24.195714},{"c":24.17,"h":24.17,"l":24.17,"n":2,"o":24.17,"t":"2026-10-15T09:05:00Z","v":182,"vw":24.17},{"c":24.29,"h":24.29,"l":24.29,"n":2,"o":24.29,"t":"2026-10-15T09:45:00Z","v":220,"vw":24.29},{"c":24.34,"h":24.34,"l":24.34,"n":1,"o":24.34,"t":"2026-10-15T09:50:00Z","v":100,"vw":24.34},{"c":24.36,"h":24.36,"l":24.36,"n":6,"o":24.36,"t":"2026-10-15T10:05:00Z","v":318,"vw":24.36},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-15T10:15:00Z","v":200,"vw":24.3},{"c":24.3,"h":24.3,"l":24.3,"n":4,"o":24.3,"t":"2026-10-15T10:20:00Z","v":327,"vw":24.3},{"c":24.5,"h":24.5,"l":24.47,"n":17,"o":24.47,"t":"2026-10-15T10:35:00Z","v":1016,"vw":24.479231},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-15T10:40:00Z","v":137,"vw":24.5},{"c":24.62,"h":24.62,"l":24.57,"n":4,"o":24.57,"t":"2026-10-15T10:45:00Z","v":276,"vw":24.591591},{"c":24.9227,"h":24.9227,"l":24.75,"n":14,"o":24.75,"t":"2026-10-15T10:50:00Z","v":907,"vw":24.832505},{"c":24.79,"h":24.79,"l":24.79,"n":3,"o":24.79,"t":"2026-10-15T10:55:00Z","v":140,"vw":24.79},{"c":25.1588,"h":25.1588,"l":24.8004,"n":50,"o":24.8004,"t":"2026-10-15T11:00:00Z","v":22442,"vw":25.082715},{"c":25.37,"h":25.41,"l":25.16,"n":74,"o":25.16,"t":"2026-10-15T11:05:00Z","v":6534,"vw":25.329332},{"c":25.09,"h":25.26,"l":25.09,"n":44,"o":25.26,"t":"2026-10-15T11:10:00Z","v":3943,"vw":25.156348},{"c":24.7801,"h":24.95,"l":24.78,"n":19,"o":24.95,"t":"2026-10-15T11:15:00Z","v":2162,"vw":24.83103},{"c":24.8396,"h":25.16,"l":24.8396,"n":18,"o":25.16,"t":"2026-10-15T11:20:00Z","v":1353,"vw":25.107511},{"c":24.8356,"h":24.8482,"l":24.78,"n":5,"o":24.78,"t":"2026-10-15T11:25:00Z","v":920,"vw":24.816489},{"c":24.6049,"h":24.86,"l":24.56,"n":49,"o":24.86,"t":"2026-10-15T11:30:00Z","v":24025,"vw":24.601852},{"c":24.5,"h":24.83,"l":24.5,"n":20,"o":24.6,"t":"2026-10-15T11:35:00Z","v":3144,"vw":24.5906},{"c":24.66,"h":24.75,"l":24.44,"n":7,"o":24.44,"t":"2026-10-15T11:40:00Z","v":372,"vw":24.616667},{"c":24.79,"h":24.8,"l":24.6186,"n":10,"o":24.8,"t":"2026-10-15T11:45:00Z","v":898,"vw":24.760336},{"c":24.725,"h":24.725,"l":24.725,"n":3,"o":24.725,"t":"2026-10-15T11:55:00Z","v":194,"vw":24.725},{"c":24.75,"h":24.75,"l":24.75,"n":3,"o":24.75,"t":"2026-10-15T12:00:00Z","v":140,"vw":24.75},{"c":24.639,"h":24.639,"l":24.639,"n":2,"o":24.639,"t":"2026-10-15T12:20:00Z","v":105,"vw":24.639},{"c":24.37,"h":24.5743,"l":24.2,"n":21,"o":24.5743,"t":"2026-10-15T12:25:00Z","v":1579,"vw":24.419782},{"c":24.68,"h":24.8,"l":24.51,"n":25,"o":24.63,"t":"2026-10-15T12:30:00Z","v":6800,"vw":24.703867},{"c":24.5,"h":24.68,"l":24.5,"n":19,"o":24.68,"t":"2026-10-15T12:35:00Z","v":847,"vw":24.546154},{"c":24.5382,"h":24.69,"l":24.5382,"n":6,"o":24.69,"t":"2026-10-15T12:40:00Z","v":506,"vw":24.601867},{"c":24.7,"h":24.75,"l":24.67,"n":20,"o":24.7,"t":"2026-10-15T12:45:00Z","v":6188,"vw":24.699044},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-10-15T12:50:00Z","v":500,"vw":24.8},{"c":24.98,"h":25.26,"l":24.91,"n":37,"o":24.91,"t":"2026-10-15T12:55:00Z","v":6148,"vw":25.091105},{"c":25.1,"h":25.25,"l":25.1,"n":31,"o":25.1,"t":"2026-10-15T13:10:00Z","v":2966,"vw":25.142827},{"c":25.26,"h":25.26,"l":25.13,"n":29,"o":25.21,"t":"2026-10-15T13:15:00Z","v":2742,"vw":25.157447},{"c":25,"h":25.18,"l":25,"n":18,"o":25.18,"t":"2026-10-15T13:20:00Z","v":1216,"vw":25.049793},{"c":24.12,"h":24.86,"l":23.99,"n":243,"o":24.8,"t":"2026-10-15T13:25:00Z","v":24240,"vw":24.141715},{"c":25.8,"h":25.8,"l":23.3215,"n":480,"o":24.21,"t":"2026-10-15T13:30:00Z","v":107033,"vw":24.86301},{"c":25.52,"h":26.47,"l":25.35,"n":832,"o":25.61,"t":"2026-10-15T13:35:00Z","v":90881,"vw":26.023847},{"c":25.7866,"h":26.33,"l":25.49,"n":1097,"o":25.56,"t":"2026-10-15T13:40:00Z","v":116063,"vw":25.81539},{"c":26.1,"h":26.1,"l":25.7063,"n":198,"o":25.87,"t":"2026-10-15T13:45:00Z","v":29030,"vw":25.942595},{"c":26.72,"h":26.88,"l":25.97,"n":349,"o":26.1,"t":"2026-10-15T13:50:00Z","v":34449,"vw":26.624093},{"c":26.3099,"h":26.92,"l":26.2083,"n":204,"o":26.84,"t":"2026-10-15T13:55:00Z","v":17760,"vw":26.597047},{"c":25.8,"h":26.4,"l":25.64,"n":236,"o":26.4,"t":"2026-10-15T14:00:00Z","v":33782,"vw":25.87053},{"c":25.15,"h":25.839,"l":25.08,"n":179,"o":25.839,"t":"2026-10-15T14:05:00Z","v":24130,"vw":25.408196},{"c":25.4083,"h":25.41,"l":24.81,"n":191,"o":25.01,"t":"2026-10-15T14:10:00Z","v":66679,"vw":25.027895},{"c":25.2,"h":25.6099,"l":25.17,"n":139,"o":25.3,"t":"2026-10-15T14:15:00Z","v":14005,"vw":25.40663},{"c":25.32,"h":25.32,"l":24.982,"n":54,"o":25.07,"t":"2026-10-15T14:20:00Z","v":8019,"vw":25.14007},{"c":25.3735,"h":25.45,"l":25.2715,"n":63,"o":25.345,"t":"2026-10-15T14:25:00Z","v":12444,"vw":25.343351},{"c":25.02,"h":25.4,"l":25.02,"n":28,"o":25.4,"t":"2026-10-15T14:30:00Z","v":3124,"vw":25.237135},{"c":24.7515,"h":25.05,"l":24.74,"n":70,"o":25,"t":"2026-10-15T14:35:00Z","v":5981,"vw":24.898677},{"c":24.63,"h":24.78,"l":24.47,"n":122,"o":24.76,"t":"2026-10-15T14:40:00Z","v":22409,"vw":24.505464},{"c":24.475,"h":24.59,"l":24.41,"n":117,"o":24.56,"t":"2026-10-15T14:45:00Z","v":11657,"vw":24.491691},{"c":24.51,"h":24.58,"l":24.3301,"n":84,"o":24.55,"t":"2026-10-15T14:50:00Z","v":7243,"vw":24.447897},{"c":24.6,"h":24.6,"l":24.4006,"n":70,"o":24.52,"t":"2026-10-15T14:55:00Z","v":5814,"vw":24.504653},{"c":24.365,"h":24.685,"l":24.34,"n":36,"o":24.6104,"t":"2026-10-15T15:00:00Z","v":14925,"vw":24.38646},{"c":24.54,"h":24.55,"l":24.28,"n":113,"o":24.31,"t":"2026-10-15T15:05:00Z","v":13741,"vw":24.400846},{"c":24.23,"h":24.37,"l":24.1719,"n":53,"o":24.3,"t":"2026-10-15T15:10:00Z","v":9774,"vw":24.21552},{"c":24.18,"h":24.26,"l":24.01,"n":64,"o":24.02,"t":"2026-10-15T15:15:00Z","v":6155,"vw":24.163704},{"c":24.3716,"h":24.3716,"l":24.05,"n":20,"o":24.15,"t":"2026-10-15T15:20:00Z","v":2796,"vw":24.160023},{"c":24.57,"h":24.57,"l":24.2101,"n":15,"o":24.25,"t":"2026-10-15T15:25:00Z","v":3024,"vw":24.349331},{"c":24.6,"h":24.855,"l":24.49,"n":55,"o":24.49,"t":"2026-10-15T15:30:00Z","v":4727,"vw":24.735911},{"c":24.8,"h":24.88,"l":24.741,"n":17,"o":24.741,"t":"2026-10-15T15:35:00Z","v":1177,"vw":24.772925},{"c":24.765,"h":24.8899,"l":24.765,"n":21,"o":24.8452,"t":"2026-10-15T15:40:00Z","v":5456,"vw":24.823888},{"c":24.64,"h":24.9,"l":24.64,"n":32,"o":24.9,"t":"2026-10-15T15:45:00Z","v":5003,"vw":24.692869},{"c":24.55,"h":24.5689,"l":24.55,"n":15,"o":24.555,"t":"2026-10-15T15:50:00Z","v":2625,"vw":24.55653},{"c":24.45,"h":24.67,"l":24.445,"n":40,"o":24.57,"t":"2026-10-15T15:55:00Z","v":3714,"vw":24.541068},{"c":24.48,"h":24.555,"l":24.46,"n":28,"o":24.555,"t":"2026-10-15T16:00:00Z","v":2095,"vw":24.490667},{"c":24.76,"h":24.7636,"l":24.76,"n":3,"o":24.7636,"t":"2026-10-15T16:05:00Z","v":361,"vw":24.761231},{"c":24.81,"h":24.89,"l":24.81,"n":10,"o":24.89,"t":"2026-10-15T16:10:00Z","v":798,"vw":24.839301},{"c":24.785,"h":24.785,"l":24.76,"n":4,"o":24.76,"t":"2026-10-15T16:15:00Z","v":295,"vw":24.776468},{"c":24.8464,"h":24.8464,"l":24.8464,"n":4,"o":24.8464,"t":"2026-10-15T16:20:00Z","v":262,"vw":24.8464},{"c":25.01,"h":25.04,"l":24.9,"n":39,"o":24.9,"t":"2026-10-15T16:25:00Z","v":8925,"vw":25.009162},{"c":25.04,"h":25.13,"l":25.04,"n":7,"o":25.13,"t":"2026-10-15T16:30:00Z","v":477,"vw":25.082222},{"c":24.92,"h":24.9801,"l":24.875,"n":26,"o":24.98,"t":"2026-10-15T16:35:00Z","v":1226,"vw":24.923763},{"c":24.96,"h":25.06,"l":24.93,"n":11,"o":25.04,"t":"2026-10-15T16:40:00Z","v":1050,"vw":25.014372},{"c":25.08,"h":25.08,"l":25.07,"n":12,"o":25.07,"t":"2026-10-15T16:50:00Z","v":1350,"vw":25.0744},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-15T17:00:00Z","v":500,"vw":25},{"c":24.93,"h":24.96,"l":24.93,"n":7,"o":24.96,"t":"2026-10-15T17:05:00Z","v":704,"vw":24.938299},{"c":24.85,"h":24.86,"l":24.85,"n":4,"o":24.86,"t":"2026-10-15T17:10:00Z","v":1100,"vw":24.851545},{"c":24.66,"h":24.85,"l":24.65,"n":35,"o":24.85,"t":"2026-10-15T17:15:00Z","v":5656,"vw":24.70454},{"c":24.62,"h":24.68,"l":24.62,"n":8,"o":24.68,"t":"2026-10-15T17:20:00Z","v":363,"vw":24.654138},{"c":24.68,"h":24.7,"l":24.605,"n":18,"o":24.62,"t":"2026-10-15T17:25:00Z","v":1695,"vw":24.670548},{"c":24.625,"h":24.69,"l":24.625,"n":3,"o":24.69,"t":"2026-10-15T17:30:00Z","v":360,"vw":24.643571},{"c":24.52,"h":24.54,"l":24.52,"n":8,"o":24.54,"t":"2026-10-15T17:35:00Z","v":837,"vw":24.537599},{"c":24.41,"h":24.52,"l":24.41,"n":8,"o":24.5199,"t":"2026-10-15T17:40:00Z","v":2025,"vw":24.468851},{"c":24.43,"h":24.43,"l":24.41,"n":7,"o":24.41,"t":"2026-10-15T17:45:00Z","v":842,"vw":24.42057},{"c":24.4399,"h":24.4399,"l":24.336,"n":7,"o":24.378,"t":"2026-10-15T17:50:00Z","v":1747,"vw":24.405232},{"c":24.21,"h":24.37,"l":24.21,"n":10,"o":24.37,"t":"2026-10-15T17:55:00Z","v":1630,"vw":24.26295},{"c":24.52,"h":24.52,"l":24.3501,"n":8,"o":24.3501,"t":"2026-10-15T18:00:00Z","v":932,"vw":24.48519},{"c":24.41,"h":24.41,"l":24.305,"n":6,"o":24.305,"t":"2026-10-15T18:05:00Z","v":666,"vw":24.339293},{"c":24.43,"h":24.5,"l":24.43,"n":12,"o":24.48,"t":"2026-10-15T18:10:00Z","v":1983,"vw":24.471553},{"c":24.445,"h":24.445,"l":24.39,"n":6,"o":24.39,"t":"2026-10-15T18:15:00Z","v":517,"vw":24.404793},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-10-15T18:25:00Z","v":200,"vw":24.52},{"c":24.34,"h":24.47,"l":24.34,"n":4,"o":24.47,"t":"2026-10-15T18:30:00Z","v":353,"vw":24.386595},{"c":24.19,"h":24.21,"l":24.19,"n":4,"o":24.21,"t":"2026-10-15T18:35:00Z","v":262,"vw":24.201228},{"c":24.1481,"h":24.19,"l":24.1481,"n":3,"o":24.19,"t":"2026-10-15T18:40:00Z","v":894,"vw":24.156574},{"c":23.86,"h":24.09,"l":23.86,"n":67,"o":24.09,"t":"2026-10-15T18:45:00Z","v":7440,"vw":23.933898},{"c":23.88,"h":23.88,"l":23.86,"n":13,"o":23.86,"t":"2026-10-15T18:50:00Z","v":647,"vw":23.863724},{"c":23.865,"h":23.88,"l":23.811,"n":16,"o":23.88,"t":"2026-10-15T18:55:00Z","v":2090,"vw":23.850877},{"c":23.81,"h":23.81,"l":23.81,"n":2,"o":23.81,"t":"2026-10-15T19:00:00Z","v":101,"vw":23.81},{"c":23.7,"h":23.765,"l":23.63,"n":13,"o":23.63,"t":"2026-10-15T19:05:00Z","v":3831,"vw":23.689381},{"c":23.5,"h":23.7,"l":23.5,"n":20,"o":23.7,"t":"2026-10-15T19:10:00Z","v":768,"vw":23.557004},{"c":23.35,"h":23.43,"l":23.35,"n":9,"o":23.43,"t":"2026-10-15T19:15:00Z","v":417,"vw":23.382123},{"c":23.325,"h":23.325,"l":23.26,"n":28,"o":23.3,"t":"2026-10-15T19:20:00Z","v":1790,"vw":23.31301},{"c":23.2,"h":23.2,"l":23.1,"n":37,"o":23.105,"t":"2026-10-15T19:25:00Z","v":6007,"vw":23.158091},{"c":23.15,"h":23.36,"l":23.15,"n":28,"o":23.285,"t":"2026-10-15T19:30:00Z","v":2415,"vw":23.290189},{"c":23.4277,"h":23.44,"l":23.4277,"n":6,"o":23.44,"t":"2026-10-15T19:35:00Z","v":696,"vw":23.436562},{"c":23.36,"h":23.36,"l":23.23,"n":25,"o":23.23,"t":"2026-10-15T19:40:00Z","v":2396,"vw":23.272512},{"c":23.135,"h":23.35,"l":23.135,"n":18,"o":23.315,"t":"2026-10-15T19:50:00Z","v":3915,"vw":23.300244},{"c":23.1,"h":23.265,"l":23.08,"n":97,"o":23.15,"t":"2026-10-15T19:55:00Z","v":15854,"vw":23.17745},{"c":23,"h":23.145,"l":23,"n":18,"o":23.145,"t":"2026-10-15T20:00:00Z","v":2133,"vw":23.031219},{"c":22.8,"h":22.81,"l":22.8,"n":2,"o":22.81,"t":"2026-10-15T20:05:00Z","v":200,"vw":22.805},{"c":22.8,"h":22.81,"l":22.8,"n":3,"o":22.81,"t":"2026-10-15T20:10:00Z","v":201,"vw":22.805},{"c":22.74,"h":22.74,"l":22.74,"n":3,"o":22.74,"t":"2026-10-15T20:25:00Z","v":1629,"vw":22.74},{"c":22.57,"h":22.57,"l":22.57,"n":10,"o":22.57,"t":"2026-10-15T20:30:00Z","v":1135,"vw":22.57},{"c":22.29,"h":22.29,"l":22.29,"n":3,"o":22.29,"t":"2026-10-15T20:35:00Z","v":333,"vw":22.29},{"c":22.51,"h":22.57,"l":22.46,"n":32,"o":22.46,"t":"2026-10-15T20:40:00Z","v":3064,"vw":22.486572},{"c":22.43,"h":22.43,"l":22.43,"n":1,"o":22.43,"t":"2026-10-15T20:50:00Z","v":100,"vw":22.43},{"c":22.53,"h":22.71,"l":22.53,"n":39,"o":22.71,"t":"2026-10-15T20:55:00Z","v":6394,"vw":22.68132},{"c":23,"h":23,"l":22.99,"n":6,"o":22.99,"t":"2026-10-15T21:00:00Z","v":379,"vw":22.993333},{"c":22.8,"h":22.9,"l":22.8,"n":10,"o":22.9,"t":"2026-10-15T21:15:00Z","v":3000,"vw":22.86734},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-15T21:25:00Z","v":200,"vw":22.45},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-10-15T22:10:00Z","v":2512,"vw":22.3},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-10-15T22:15:00Z","v":1085,"vw":22.26},{"c":22.2,"h":22.2,"l":22.2,"n":4,"o":22.2,"t":"2026-10-15T22:20:00Z","v":306,"vw":22.2},{"c":22.47,"h":22.47,"l":22.46,"n":5,"o":22.46,"t":"2026-10-15T22:30:00Z","v":500,"vw":22.462},{"c":22.5,"h":22.5,"l":22.5,"n":3,"o":22.5,"t":"2026-10-15T22:40:00Z","v":175,"vw":22.5},{"c":23.2,"h":23.2,"l":23.2,"n":3,"o":23.2,"t":"2026-10-15T23:05:00Z","v":205,"vw":23.2},{"c":23.24,"h":23.24,"l":23.2,"n":7,"o":23.2,"t":"2026-10-15T23:35:00Z","v":455,"vw":23.226364},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-10-15T23:40:00Z","v":100,"vw":23.26},{"c":23.22,"h":23.22,"l":23.22,"n":3,"o":23.22,"t":"2026-10-15T23:55:00Z","v":144,"vw":23.22},{"c":22.29,"h":22.29,"l":22.2659,"n":15,"o":22.2659,"t":"2026-10-16T08:00:00Z","v":629,"vw":22.273624},{"c":22.4299,"h":22.4299,"l":22.4299,"n":1,"o":22.4299,"t":"2026-10-16T08:45:00Z","v":212,"vw":22.4299},{"c":22.645,"h":22.645,"l":22.645,"n":2,"o":22.645,"t":"2026-10-16T09:25:00Z","v":165,"vw":22.645},{"c":22.67,"h":22.67,"l":22.67,"n":1,"o":22.67,"t":"2026-10-16T09:50:00Z","v":284,"vw":22.67},{"c":23.12,"h":23.12,"l":23.12,"n":1,"o":23.12,"t":"2026-10-16T11:00:00Z","v":125,"vw":23.12},{"c":23.18,"h":23.18,"l":23.18,"n":1,"o":23.18,"t":"2026-10-16T11:55:00Z","v":200,"vw":23.18},{"c":23.43,"h":23.4368,"l":23.43,"n":2,"o":23.4368,"t":"2026-10-16T12:15:00Z","v":350,"vw":23.431943},{"c":23.285,"h":23.285,"l":23.285,"n":3,"o":23.285,"t":"2026-10-16T12:25:00Z","v":200,"vw":23.285},{"c":23.55,"h":23.55,"l":23.33,"n":3,"o":23.33,"t":"2026-10-16T12:35:00Z","v":932,"vw":23.452222},{"c":23.75,"h":23.75,"l":23.68,"n":32,"o":23.68,"t":"2026-10-16T12:50:00Z","v":16000,"vw":23.747063},{"c":23.8103,"h":23.8103,"l":23.54,"n":16,"o":23.71,"t":"2026-10-16T13:10:00Z","v":2536,"vw":23.696634},{"c":23.91,"h":23.92,"l":23.7,"n":5,"o":23.92,"t":"2026-10-16T13:15:00Z","v":1286,"vw":23.862255},{"c":23.54,"h":23.8638,"l":23.54,"n":4,"o":23.8638,"t":"2026-10-16T13:20:00Z","v":667,"vw":23.589815},{"c":24.1951,"h":24.59,"l":23.44,"n":67,"o":23.54,"t":"2026-10-16T13:30:00Z","v":8490,"vw":24.192489},{"c":23.76,"h":24.15,"l":23.6,"n":22,"o":24.15,"t":"2026-10-16T13:35:00Z","v":3101,"vw":23.79235},{"c":23.75,"h":24.34,"l":23.75,"n":26,"o":24.0501,"t":"2026-10-16T13:40:00Z","v":3797,"vw":23.995731},{"c":24.133,"h":24.6,"l":23.865,"n":61,"o":23.865,"t":"2026-10-16T13:45:00Z","v":3648,"vw":24.234674},{"c":24.64,"h":24.735,"l":24.2656,"n":34,"o":24.2656,"t":"2026-10-16T13:50:00Z","v":4376,"vw":24.590139},{"c":24.79,"h":24.79,"l":24.12,"n":27,"o":24.12,"t":"2026-10-16T13:55:00Z","v":6148,"vw":24.539659},{"c":23.9601,"h":24.66,"l":23.9601,"n":13,"o":24.66,"t":"2026-10-16T14:00:00Z","v":1675,"vw":24.156118},{"c":24.52,"h":24.52,"l":24.52,"n":9,"o":24.52,"t":"2026-10-16T14:05:00Z","v":214,"vw":24.52},{"c":24.2001,"h":24.63,"l":24.2001,"n":14,"o":24.5,"t":"2026-10-16T14:10:00Z","v":1780,"vw":24.429005},{"c":24.395,"h":24.395,"l":24.395,"n":1,"o":24.395,"t":"2026-10-16T14:15:00Z","v":540,"vw":24.395},{"c":24.3,"h":24.3,"l":24.2,"n":14,"o":24.2,"t":"2026-10-16T14:20:00Z","v":2131,"vw":24.239747},{"c":24.345,"h":24.425,"l":24.2061,"n":11,"o":24.425,"t":"2026-10-16T14:30:00Z","v":649,"vw":24.360563},{"c":24.2,"h":24.33,"l":24.068,"n":25,"o":24.33,"t":"2026-10-16T14:35:00Z","v":2903,"vw":24.268309},{"c":24.4,"h":24.44,"l":24.0001,"n":20,"o":24.0001,"t":"2026-10-16T14:40:00Z","v":3085,"vw":24.139651},{"c":24.65,"h":24.745,"l":24.5,"n":18,"o":24.62,"t":"2026-10-16T14:50:00Z","v":1870,"vw":24.617974},{"c":24.79,"h":24.9999,"l":24.79,"n":38,"o":24.97,"t":"2026-10-16T14:55:00Z","v":4182,"vw":24.89869},{"c":24.79,"h":25.15,"l":24.79,"n":33,"o":24.95,"t":"2026-10-16T15:00:00Z","v":3206,"vw":25.026569},{"c":25.5,"h":25.5,"l":25.1,"n":20,"o":25.13,"t":"2026-10-16T15:05:00Z","v":3821,"vw":25.267238},{"c":25.51,"h":25.57,"l":25.44,"n":57,"o":25.57,"t":"2026-10-16T15:10:00Z","v":6144,"vw":25.508187},{"c":25.36,"h":25.36,"l":25.36,"n":9,"o":25.36,"t":"2026-10-16T15:15:00Z","v":131,"vw":25.36},{"c":25.55,"h":25.7399,"l":25.305,"n":138,"o":25.305,"t":"2026-10-16T15:20:00Z","v":26437,"vw":25.438412},{"c":25.53,"h":25.61,"l":25.42,"n":42,"o":25.61,"t":"2026-10-16T15:25:00Z","v":3320,"vw":25.46014},{"c":25.62,"h":25.62,"l":25.5,"n":5,"o":25.5,"t":"2026-10-16T15:30:00Z","v":269,"vw":25.551502},{"c":25.61,"h":25.7,"l":25.41,"n":30,"o":25.7,"t":"2026-10-16T15:35:00Z","v":5139,"vw":25.605349},{"c":25.7,"h":25.7,"l":25.56,"n":9,"o":25.6,"t":"2026-10-16T15:40:00Z","v":1788,"vw":25.628852},{"c":25.491,"h":25.65,"l":25.491,"n":13,"o":25.65,"t":"2026-10-16T15:45:00Z","v":2060,"vw":25.613498},{"c":25.7,"h":25.7,"l":25.63,"n":7,"o":25.63,"t":"2026-10-16T15:50:00Z","v":277,"vw":25.665},{"c":25.86,"h":25.95,"l":25.81,"n":8,"o":25.81,"t":"2026-10-16T15:55:00Z","v":10369,"vw":25.946937},{"c":26.13,"h":26.13,"l":25.99,"n":30,"o":26,"t":"2026-10-16T16:00:00Z","v":2586,"vw":26.074114},{"c":26.25,"h":26.259,"l":25.85,"n":49,"o":25.965,"t":"2026-10-16T16:05:00Z","v":18039,"vw":26.183646},{"c":25.8,"h":26.085,"l":25.8,"n":30,"o":26.085,"t":"2026-10-16T16:10:00Z","v":3475,"vw":25.922409},{"c":25.8,"h":25.8428,"l":25.72,"n":16,"o":25.7575,"t":"2026-10-16T16:15:00Z","v":1062,"vw":25.781365},{"c":25.74,"h":25.865,"l":25.74,"n":5,"o":25.84,"t":"2026-10-16T16:20:00Z","v":1336,"vw":25.816702},{"c":25.835,"h":25.907,"l":25.805,"n":12,"o":25.907,"t":"2026-10-16T16:25:00Z","v":3180,"vw":25.845765},{"c":25.86,"h":25.97,"l":25.86,"n":5,"o":25.97,"t":"2026-10-16T16:35:00Z","v":970,"vw":25.896802},{"c":25.84,"h":25.98,"l":25.84,"n":22,"o":25.98,"t":"2026-10-16T16:40:00Z","v":2440,"vw":25.897091},{"c":26.05,"h":26.05,"l":25.935,"n":3,"o":25.935,"t":"2026-10-16T16:45:00Z","v":470,"vw":25.985},{"c":26.01,"h":26.06,"l":26.01,"n":14,"o":26.05,"t":"2026-10-16T16:50:00Z","v":999,"vw":26.036561},{"c":26.07,"h":26.12,"l":26.07,"n":7,"o":26.12,"t":"2026-10-16T16:55:00Z","v":1516,"vw":26.07823},{"c":26.1781,"h":26.2,"l":26.1781,"n":4,"o":26.2,"t":"2026-10-16T17:00:00Z","v":590,"vw":26.18972},{"c":26.44,"h":26.44,"l":26.315,"n":23,"o":26.315,"t":"2026-10-16T17:05:00Z","v":4364,"vw":26.371774},{"c":26.1601,"h":26.4,"l":26.1601,"n":4,"o":26.4,"t":"2026-10-16T17:10:00Z","v":502,"vw":26.35202},{"c":26.345,"h":26.5,"l":26.25,"n":30,"o":26.5,"t":"2026-10-16T17:15:00Z","v":3931,"vw":26.354352},{"c":26.3,"h":26.315,"l":26.2275,"n":13,"o":26.28,"t":"2026-10-16T17:20:00Z","v":3279,"vw":26.292678},{"c":26.18,"h":26.36,"l":25.8941,"n":141,"o":26.36,"t":"2026-10-16T17:25:00Z","v":23338,"vw":26.143158},{"c":26.12,"h":26.21,"l":26.04,"n":50,"o":26.18,"t":"2026-10-16T17:30:00Z","v":4946,"vw":26.133397},{"c":26.39,"h":26.39,"l":26.06,"n":31,"o":26.13,"t":"2026-10-16T17:35:00Z","v":12733,"vw":26.100822},{"c":26.14,"h":26.29,"l":26.12,"n":25,"o":26.29,"t":"2026-10-16T17:40:00Z","v":1742,"vw":26.181484},{"c":26.225,"h":26.27,"l":26.125,"n":20,"o":26.195,"t":"2026-10-16T17:45:00Z","v":2853,"vw":26.217925},{"c":26.39,"h":26.39,"l":26.37,"n":7,"o":26.37,"t":"2026-10-16T17:50:00Z","v":1008,"vw":26.386413},{"c":26.38,"h":26.49,"l":26.38,"n":22,"o":26.49,"t":"2026-10-16T17:55:00Z","v":792,"vw":26.461343},{"c":26.52,"h":26.5799,"l":26.475,"n":18,"o":26.5799,"t":"2026-10-16T18:00:00Z","v":16030,"vw":26.575595},{"c":26.5,"h":26.67,"l":26.5,"n":48,"o":26.55,"t":"2026-10-16T18:05:00Z","v":6484,"vw":26.539067},{"c":26.57,"h":26.61,"l":26.51,"n":17,"o":26.51,"t":"2026-10-16T18:10:00Z","v":1214,"vw":26.565238},{"c":26.56,"h":26.56,"l":26.5,"n":42,"o":26.51,"t":"2026-10-16T18:15:00Z","v":4346,"vw":26.519343},{"c":26.57,"h":26.58,"l":26.57,"n":18,"o":26.57,"t":"2026-10-16T18:20:00Z","v":1500,"vw":26.571498},{"c":26.61,"h":26.64,"l":26.58,"n":61,"o":26.58,"t":"2026-10-16T18:25:00Z","v":4476,"vw":26.610783},{"c":26.715,"h":26.715,"l":26.645,"n":31,"o":26.66,"t":"2026-10-16T18:30:00Z","v":2507,"vw":26.678607},{"c":26.7,"h":26.75,"l":26.678,"n":12,"o":26.678,"t":"2026-10-16T18:35:00Z","v":872,"vw":26.710857},{"c":26.8299,"h":26.83,"l":26.7,"n":22,"o":26.7,"t":"2026-10-16T18:40:00Z","v":3020,"vw":26.794689},{"c":26.77,"h":26.8399,"l":26.76,"n":67,"o":26.8,"t":"2026-10-16T18:45:00Z","v":7437,"vw":26.785322},{"c":26.95,"h":26.95,"l":26.815,"n":100,"o":26.82,"t":"2026-10-16T18:50:00Z","v":10256,"vw":26.854382},{"c":26.92,"h":27,"l":26.92,"n":37,"o":26.97,"t":"2026-10-16T18:55:00Z","v":3314,"vw":26.962452},{"c":27.03,"h":27.03,"l":26.913,"n":25,"o":26.948,"t":"2026-10-16T19:00:00Z","v":7555,"vw":26.937255},{"c":27.15,"h":27.21,"l":27,"n":83,"o":27,"t":"2026-10-16T19:05:00Z","v":12910,"vw":27.155698},{"c":26.69,"h":27.055,"l":26.6637,"n":201,"o":27.055,"t":"2026-10-16T19:10:00Z","v":32725,"vw":26.775005},{"c":26.78,"h":26.835,"l":26.2715,"n":47,"o":26.68,"t":"2026-10-16T19:15:00Z","v":11029,"vw":26.551438},{"c":26.65,"h":26.8,"l":26.56,"n":25,"o":26.8,"t":"2026-10-16T19:20:00Z","v":3323,"vw":26.679936},{"c":26.57,"h":26.65,"l":26.46,"n":20,"o":26.6,"t":"2026-10-16T19:25:00Z","v":2247,"vw":26.615823},{"c":26.8799,"h":26.8799,"l":26.56,"n":42,"o":26.56,"t":"2026-10-16T19:30:00Z","v":6361,"vw":26.67612},{"c":26.84,"h":26.84,"l":26.75,"n":32,"o":26.75,"t":"2026-10-16T19:35:00Z","v":4722,"vw":26.812073},{"c":27,"h":27.04,"l":26.84,"n":42,"o":26.84,"t":"2026-10-16T19:40:00Z","v":5030,"vw":26.986459},{"c":26.925,"h":26.95,"l":26.925,"n":6,"o":26.94,"t":"2026-10-16T19:45:00Z","v":1049,"vw":26.931299},{"c":26.95,"h":26.9891,"l":26.81,"n":26,"o":26.87,"t":"2026-10-16T19:50:00Z","v":2238,"vw":26.912882},{"c":26.75,"h":26.84,"l":26.72,"n":113,"o":26.84,"t":"2026-10-16T19:55:00Z","v":17898,"vw":26.741203},{"c":26.73,"h":26.73,"l":26.56,"n":34,"o":26.56,"t":"2026-10-16T20:00:00Z","v":4101,"vw":26.57485},{"c":26.78,"h":26.78,"l":26.7736,"n":4,"o":26.7736,"t":"2026-10-16T20:10:00Z","v":1224,"vw":26.774182},{"c":26.77,"h":26.77,"l":26.77,"n":5,"o":26.77,"t":"2026-10-16T20:20:00Z","v":167,"vw":26.77},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-10-16T20:25:00Z","v":101,"vw":26.5},{"c":26.5,"h":26.51,"l":26.5,"n":6,"o":26.5,"t":"2026-10-16T20:30:00Z","v":654,"vw":26.501972},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-16T21:05:00Z","v":133,"vw":26.5},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-10-16T21:40:00Z","v":146,"vw":26.5},{"c":26.69,"h":26.69,"l":26.69,"n":2,"o":26.69,"t":"2026-10-16T22:30:00Z","v":301,"vw":26.69},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-16T23:25:00Z","v":110,"vw":26.75},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-16T23:30:00Z","v":185,"vw":26.75},{"c":26.73,"h":26.73,"l":26.69,"n":5,"o":26.69,"t":"2026-10-16T23:35:00Z","v":349,"vw":26.71},{"c":26.89,"h":26.89,"l":26.89,"n":2,"o":26.89,"t":"2026-10-16T23:40:00Z","v":112,"vw":26.89},{"c":26.7,"h":26.7,"l":26.7,"n":6,"o":26.7,"t":"2026-10-16T23:50:00Z","v":564,"vw":26.7},{"c":25.53,"h":25.53,"l":25.53,"n":4,"o":25.53,"t":"2026-10-19T08:00:00Z","v":183,"vw":25.53},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-19T08:05:00Z","v":100,"vw":25.5},{"c":26.05,"h":26.05,"l":26.05,"n":4,"o":26.05,"t":"2026-10-19T09:55:00Z","v":1727,"vw":26.05},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-19T10:05:00Z","v":228,"vw":25.58},{"c":26.13,"h":26.13,"l":26.13,"n":2,"o":26.13,"t":"2026-10-19T10:30:00Z","v":101,"vw":26.13},{"c":26.13,"h":26.13,"l":26.12,"n":6,"o":26.13,"t":"2026-10-19T11:10:00Z","v":936,"vw":26.124565},{"c":26.05,"h":26.05,"l":26.05,"n":7,"o":26.05,"t":"2026-10-19T11:15:00Z","v":743,"vw":26.05},{"c":25.57,"h":25.7,"l":25.57,"n":21,"o":25.7,"t":"2026-10-19T11:25:00Z","v":4090,"vw":25.686455},{"c":26,"h":26,"l":26,"n":4,"o":26,"t":"2026-10-19T11:30:00Z","v":224,"vw":26},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-19T11:35:00Z","v":403,"vw":26},{"c":25.69,"h":25.69,"l":25.69,"n":4,"o":25.69,"t":"2026-10-19T11:40:00Z","v":211,"vw":25.69},{"c":25.86,"h":25.86,"l":25.86,"n":4,"o":25.86,"t":"2026-10-19T12:05:00Z","v":126,"vw":25.86},{"c":25,"h":25,"l":25,"n":6,"o":25,"t":"2026-10-19T13:05:00Z","v":2500,"vw":25},{"c":24.7619,"h":24.7619,"l":24.7619,"n":1,"o":24.7619,"t":"2026-10-19T13:20:00Z","v":100,"vw":24.7619},{"c":25.49,"h":25.77,"l":25.22,"n":60,"o":25.22,"t":"2026-10-19T13:30:00Z","v":4497,"vw":25.382735},{"c":25.35,"h":25.6099,"l":25,"n":25,"o":25.6099,"t":"2026-10-19T13:35:00Z","v":2152,"vw":25.350809},{"c":24.8,"h":25.59,"l":24.8,"n":33,"o":25.22,"t":"2026-10-19T13:40:00Z","v":2485,"vw":25.022},{"c":24.895,"h":24.92,"l":24.89,"n":10,"o":24.92,"t":"2026-10-19T13:45:00Z","v":478,"vw":24.9},{"c":25.425,"h":25.46,"l":24.8326,"n":36,"o":24.8326,"t":"2026-10-19T13:50:00Z","v":5844,"vw":25.211025},{"c":25.6546,"h":25.749,"l":25.37,"n":24,"o":25.42,"t":"2026-10-19T13:55:00Z","v":4426,"vw":25.665419},{"c":25.5128,"h":25.89,"l":25.5128,"n":22,"o":25.65,"t":"2026-10-19T14:00:00Z","v":8232,"vw":25.81344},{"c":25.58,"h":25.66,"l":25.58,"n":3,"o":25.65,"t":"2026-10-19T14:05:00Z","v":300,"vw":25.63},{"c":25.54,"h":25.79,"l":25.43,"n":45,"o":25.79,"t":"2026-10-19T14:10:00Z","v":6784,"vw":25.60791},{"c":25.11,"h":25.21,"l":25.08,"n":30,"o":25.16,"t":"2026-10-19T14:15:00Z","v":4138,"vw":25.135814},{"c":25.07,"h":25.26,"l":25.07,"n":14,"o":25.26,"t":"2026-10-19T14:20:00Z","v":752,"vw":25.167606},{"c":25.2001,"h":25.3,"l":25.2001,"n":5,"o":25.3,"t":"2026-10-19T14:25:00Z","v":391,"vw":25.228643},{"c":25.79,"h":25.79,"l":25.53,"n":4,"o":25.53,"t":"2026-10-19T14:30:00Z","v":500,"vw":25.663},{"c":25.645,"h":25.73,"l":25.4101,"n":15,"o":25.68,"t":"2026-10-19T14:35:00Z","v":2978,"vw":25.621553},{"c":25.27,"h":25.27,"l":25.07,"n":13,"o":25.235,"t":"2026-10-19T14:45:00Z","v":6619,"vw":25.128987},{"c":25.42,"h":25.42,"l":25.41,"n":3,"o":25.41,"t":"2026-10-19T14:50:00Z","v":720,"vw":25.418611},{"c":25.26,"h":25.4,"l":25.24,"n":21,"o":25.4,"t":"2026-10-19T14:55:00Z","v":1480,"vw":25.281052},{"c":25.2,"h":25.2,"l":25.17,"n":7,"o":25.19,"t":"2026-10-19T15:00:00Z","v":420,"vw":25.1825},{"c":25.13,"h":25.13,"l":25.1,"n":10,"o":25.1,"t":"2026-10-19T15:05:00Z","v":1112,"vw":25.115315},{"c":25.15,"h":25.215,"l":25.15,"n":3,"o":25.215,"t":"2026-10-19T15:10:00Z","v":525,"vw":25.163684},{"c":25.15,"h":25.15,"l":25.15,"n":2,"o":25.15,"t":"2026-10-19T15:20:00Z","v":289,"vw":25.15},{"c":25.14,"h":25.205,"l":25.14,"n":2,"o":25.205,"t":"2026-10-19T15:25:00Z","v":401,"vw":25.188628},{"c":24.97,"h":25,"l":24.96,"n":55,"o":25,"t":"2026-10-19T15:35:00Z","v":5228,"vw":24.96941},{"c":24.72,"h":25.01,"l":24.7,"n":48,"o":25.01,"t":"2026-10-19T15:40:00Z","v":2569,"vw":24.757222},{"c":24.6665,"h":24.73,"l":24.6,"n":771,"o":24.73,"t":"2026-10-19T15:50:00Z","v":56228,"vw":24.646443},{"c":24.7001,"h":24.7001,"l":24.55,"n":17,"o":24.6,"t":"2026-10-19T15:55:00Z","v":1317,"vw":24.630058},{"c":24.79,"h":24.79,"l":24.79,"n":2,"o":24.79,"t":"2026-10-19T16:00:00Z","v":319,"vw":24.79},{"c":24.945,"h":24.98,"l":24.855,"n":13,"o":24.855,"t":"2026-10-19T16:05:00Z","v":1047,"vw":24.919375},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-19T16:10:00Z","v":200,"vw":24.9},{"c":24.95,"h":24.97,"l":24.83,"n":9,"o":24.84,"t":"2026-10-19T16:20:00Z","v":820,"vw":24.878226},{"c":25.05,"h":25.05,"l":24.99,"n":14,"o":25.01,"t":"2026-10-19T16:25:00Z","v":1361,"vw":25.028818},{"c":25.08,"h":25.08,"l":25.08,"n":2,"o":25.08,"t":"2026-10-19T16:30:00Z","v":400,"vw":25.08},{"c":25.07,"h":25.15,"l":25.07,"n":5,"o":25.15,"t":"2026-10-19T16:40:00Z","v":763,"vw":25.105106},{"c":25.185,"h":25.185,"l":25.17,"n":4,"o":25.17,"t":"2026-10-19T16:45:00Z","v":418,"vw":25.18125},{"c":25.2451,"h":25.2451,"l":25.2451,"n":1,"o":25.2451,"t":"2026-10-19T16:50:00Z","v":230,"vw":25.2451},{"c":25.43,"h":25.43,"l":25.43,"n":3,"o":25.43,"t":"2026-10-19T17:10:00Z","v":160,"vw":25.43},{"c":25.38,"h":25.4299,"l":25.38,"n":7,"o":25.4299,"t":"2026-10-19T17:15:00Z","v":670,"vw":25.41992},{"c":25.32,"h":25.32,"l":25.32,"n":5,"o":25.32,"t":"2026-10-19T17:20:00Z","v":560,"vw":25.32},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-10-19T17:25:00Z","v":175,"vw":25.41},{"c":25.425,"h":25.5,"l":25.425,"n":6,"o":25.5,"t":"2026-10-19T17:40:00Z","v":434,"vw":25.45},{"c":25.75,"h":25.75,"l":25.64,"n":12,"o":25.64,"t":"2026-10-19T17:45:00Z","v":2992,"vw":25.723062},{"c":25.87,"h":25.87,"l":25.87,"n":2,"o":25.87,"t":"2026-10-19T17:50:00Z","v":155,"vw":25.87},{"c":25.735,"h":25.81,"l":25.735,"n":2,"o":25.81,"t":"2026-10-19T17:55:00Z","v":2147,"vw":25.741986},{"c":25.82,"h":25.82,"l":25.73,"n":10,"o":25.73,"t":"2026-10-19T18:00:00Z","v":3335,"vw":25.791905},{"c":25.741,"h":25.741,"l":25.741,"n":4,"o":25.741,"t":"2026-10-19T18:05:00Z","v":379,"vw":25.741},{"c":25.7312,"h":25.7312,"l":25.7312,"n":1,"o":25.7312,"t":"2026-10-19T18:10:00Z","v":1939,"vw":25.7312},{"c":25.79,"h":25.79,"l":25.74,"n":13,"o":25.7883,"t":"2026-10-19T18:15:00Z","v":1989,"vw":25.773488},{"c":25.9,"h":25.9,"l":25.81,"n":7,"o":25.81,"t":"2026-10-19T18:20:00Z","v":2514,"vw":25.827785},{"c":25.995,"h":25.995,"l":25.937,"n":15,"o":25.942,"t":"2026-10-19T18:25:00Z","v":1654,"vw":25.963193},{"c":25.8,"h":25.875,"l":25.8,"n":3,"o":25.875,"t":"2026-10-19T18:30:00Z","v":600,"vw":25.820455},{"c":25.9,"h":25.91,"l":25.8598,"n":10,"o":25.91,"t":"2026-10-19T18:35:00Z","v":1255,"vw":25.881549},{"c":25.77,"h":25.8851,"l":25.77,"n":4,"o":25.8851,"t":"2026-10-19T18:40:00Z","v":2714,"vw":25.791402},{"c":25.74,"h":25.74,"l":25.605,"n":14,"o":25.63,"t":"2026-10-19T18:45:00Z","v":881,"vw":25.642807},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-19T18:50:00Z","v":350,"vw":25.74},{"c":25.7601,"h":25.7601,"l":25.74,"n":4,"o":25.74,"t":"2026-10-19T18:55:00Z","v":507,"vw":25.751359},{"c":25.75,"h":25.775,"l":25.75,"n":3,"o":25.775,"t":"2026-10-19T19:00:00Z","v":680,"vw":25.761397},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-10-19T19:05:00Z","v":100,"vw":25.75},{"c":25.7677,"h":25.7677,"l":25.7677,"n":1,"o":25.7677,"t":"2026-10-19T19:10:00Z","v":1941,"vw":25.7677},{"c":25.85,"h":25.85,"l":25.85,"n":10,"o":25.85,"t":"2026-10-19T19:15:00Z","v":401,"vw":25.85},{"c":25.58,"h":25.89,"l":25.58,"n":14,"o":25.8,"t":"2026-10-19T19:20:00Z","v":2699,"vw":25.790171},{"c":25.83,"h":25.83,"l":25.76,"n":2,"o":25.76,"t":"2026-10-19T19:25:00Z","v":400,"vw":25.7775},{"c":25.9,"h":25.925,"l":25.9,"n":9,"o":25.925,"t":"2026-10-19T19:30:00Z","v":796,"vw":25.912438},{"c":26.0093,"h":26.0093,"l":26.0093,"n":1,"o":26.0093,"t":"2026-10-19T19:35:00Z","v":192,"vw":26.0093},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-19T19:45:00Z","v":235,"vw":26},{"c":26.0036,"h":26.14,"l":25.94,"n":7,"o":25.94,"t":"2026-10-19T19:50:00Z","v":2344,"vw":26.081352},{"c":26.17,"h":26.22,"l":26.15,"n":69,"o":26.15,"t":"2026-10-19T19:55:00Z","v":7806,"vw":26.184706},{"c":26.03,"h":26.03,"l":26.03,"n":2,"o":26.03,"t":"2026-10-19T20:00:00Z","v":659,"vw":26.03},{"c":26.09,"h":26.09,"l":26.09,"n":3,"o":26.09,"t":"2026-10-19T20:20:00Z","v":111,"vw":26.09},{"c":26.09,"h":26.09,"l":26.09,"n":3,"o":26.09,"t":"2026-10-19T20:30:00Z","v":110,"vw":26.09},{"c":26.13,"h":26.13,"l":26.13,"n":5,"o":26.13,"t":"2026-10-19T20:40:00Z","v":123,"vw":26.13},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-19T21:20:00Z","v":200,"vw":26.4},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-19T22:20:00Z","v":276,"vw":26},{"c":26.35,"h":26.35,"l":26.32,"n":13,"o":26.32,"t":"2026-10-19T23:35:00Z","v":1036,"vw":26.340308},{"c":26.23,"h":26.91,"l":26.23,"n":9,"o":26.91,"t":"2026-10-20T08:00:00Z","v":716,"vw":26.36208},{"c":27.07,"h":27.07,"l":27.07,"n":2,"o":27.07,"t":"2026-10-20T09:00:00Z","v":150,"vw":27.07},{"c":27.16,"h":27.16,"l":27.16,"n":3,"o":27.16,"t":"2026-10-20T09:25:00Z","v":110,"vw":27.16},{"c":27.25,"h":27.295,"l":26.62,"n":30,"o":27.295,"t":"2026-10-20T11:00:00Z","v":1624,"vw":27.037848},{"c":27.4,"h":27.4,"l":27.4,"n":1,"o":27.4,"t":"2026-10-20T11:05:00Z","v":100,"vw":27.4},{"c":27.58,"h":27.58,"l":27.58,"n":4,"o":27.58,"t":"2026-10-20T11:25:00Z","v":217,"vw":27.58},{"c":27.58,"h":27.58,"l":27.58,"n":1,"o":27.58,"t":"2026-10-20T11:30:00Z","v":200,"vw":27.58},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-20T12:00:00Z","v":724,"vw":27.8},{"c":27.26,"h":27.26,"l":27.26,"n":2,"o":27.26,"t":"2026-10-20T12:45:00Z","v":264,"vw":27.26},{"c":27.26,"h":27.26,"l":27.26,"n":3,"o":27.26,"t":"2026-10-20T12:50:00Z","v":251,"vw":27.26},{"c":27.63,"h":27.8,"l":27.62,"n":25,"o":27.8,"t":"2026-10-20T13:20:00Z","v":1398,"vw":27.678461},{"c":28.42,"h":28.42,"l":26.99,"n":217,"o":27.245,"t":"2026-10-20T13:30:00Z","v":19869,"vw":27.63542},{"c":27.97,"h":28.37,"l":27.4763,"n":51,"o":28.03,"t":"2026-10-20T13:35:00Z","v":2919,"vw":27.848258},{"c":28.0563,"h":28.3794,"l":27.54,"n":90,"o":27.57,"t":"2026-10-20T13:40:00Z","v":24688,"vw":27.966056},{"c":28.05,"h":28.16,"l":27.9102,"n":23,"o":28.06,"t":"2026-10-20T13:45:00Z","v":1737,"vw":28.023398},{"c":27.72,"h":28.05,"l":27.66,"n":47,"o":28.05,"t":"2026-10-20T13:50:00Z","v":6269,"vw":27.865433},{"c":27.505,"h":27.505,"l":27.39,"n":16,"o":27.49,"t":"2026-10-20T13:55:00Z","v":1181,"vw":27.482273},{"c":26.87,"h":27.5312,"l":26.87,"n":37,"o":27.27,"t":"2026-10-20T14:00:00Z","v":4305,"vw":26.950915},{"c":26.85,"h":26.93,"l":26.41,"n":30,"o":26.93,"t":"2026-10-20T14:05:00Z","v":2580,"vw":26.578403},{"c":26.58,"h":26.65,"l":26.46,"n":16,"o":26.65,"t":"2026-10-20T14:10:00Z","v":1222,"vw":26.571914},{"c":25.95,"h":26.41,"l":25.9126,"n":45,"o":26.4,"t":"2026-10-20T14:15:00Z","v":3999,"vw":26.063999},{"c":25.78,"h":26.005,"l":25.63,"n":24,"o":25.91,"t":"2026-10-20T14:20:00Z","v":3546,"vw":25.77238},{"c":25.02,"h":25.7,"l":25,"n":59,"o":25.57,"t":"2026-10-20T14:25:00Z","v":3533,"vw":25.20595},{"c":25.485,"h":25.52,"l":25.01,"n":128,"o":25.165,"t":"2026-10-20T14:30:00Z","v":16070,"vw":25.368145},{"c":25.465,"h":25.56,"l":25.38,"n":9,"o":25.56,"t":"2026-10-20T14:35:00Z","v":1352,"vw":25.405996},{"c":25.05,"h":25.53,"l":25.05,"n":40,"o":25.53,"t":"2026-10-20T14:40:00Z","v":7644,"vw":25.272313},{"c":25,"h":25.0234,"l":24.7201,"n":14,"o":24.7201,"t":"2026-10-20T14:45:00Z","v":1406,"vw":24.903744},{"c":25.02,"h":25.2,"l":25.02,"n":13,"o":25.2,"t":"2026-10-20T14:50:00Z","v":1288,"vw":25.108889},{"c":25.215,"h":25.23,"l":25.215,"n":5,"o":25.23,"t":"2026-10-20T14:55:00Z","v":1072,"vw":25.227196},{"c":25.3492,"h":25.4948,"l":25.19,"n":30,"o":25.215,"t":"2026-10-20T15:00:00Z","v":3082,"vw":25.324775},{"c":25.45,"h":25.64,"l":25.31,"n":10,"o":25.64,"t":"2026-10-20T15:05:00Z","v":2242,"vw":25.437923},{"c":26,"h":26.3193,"l":25.55,"n":56,"o":25.55,"t":"2026-10-20T15:10:00Z","v":8410,"vw":25.940155},{"c":25.9752,"h":26.33,"l":25.7201,"n":47,"o":26.33,"t":"2026-10-20T15:15:00Z","v":6048,"vw":25.886973},{"c":25.97,"h":26.12,"l":25.97,"n":30,"o":26.03,"t":"2026-10-20T15:20:00Z","v":4766,"vw":26.090123},{"c":26.005,"h":26.005,"l":26.005,"n":1,"o":26.005,"t":"2026-10-20T15:25:00Z","v":165,"vw":26.005},{"c":26.2,"h":26.29,"l":26.14,"n":34,"o":26.14,"t":"2026-10-20T15:30:00Z","v":2620,"vw":26.224675},{"c":26.315,"h":26.315,"l":26.2499,"n":14,"o":26.2499,"t":"2026-10-20T15:35:00Z","v":540,"vw":26.279491},{"c":26.03,"h":26.24,"l":26.03,"n":12,"o":26.24,"t":"2026-10-20T15:40:00Z","v":2592,"vw":26.063375},{"c":26.145,"h":26.2,"l":26.03,"n":10,"o":26.2,"t":"2026-10-20T15:45:00Z","v":1360,"vw":26.157945},{"c":25.88,"h":26.18,"l":25.88,"n":6,"o":26.18,"t":"2026-10-20T15:50:00Z","v":1188,"vw":25.967505},{"c":25.94,"h":25.945,"l":25.94,"n":5,"o":25.945,"t":"2026-10-20T15:55:00Z","v":249,"vw":25.942083},{"c":25.945,"h":25.945,"l":25.945,"n":1,"o":25.945,"t":"2026-10-20T16:00:00Z","v":100,"vw":25.945},{"c":26.04,"h":26.095,"l":25.94,"n":6,"o":26.095,"t":"2026-10-20T16:05:00Z","v":651,"vw":25.986363},{"c":26.025,"h":26.18,"l":26.025,"n":4,"o":26.15,"t":"2026-10-20T16:10:00Z","v":500,"vw":26.106087},{"c":26.37,"h":26.37,"l":26.2,"n":7,"o":26.2,"t":"2026-10-20T16:15:00Z","v":723,"vw":26.295833},{"c":26.6196,"h":26.6196,"l":26.6196,"n":4,"o":26.6196,"t":"2026-10-20T16:20:00Z","v":350,"vw":26.6196},{"c":26.265,"h":26.265,"l":26.265,"n":1,"o":26.265,"t":"2026-10-20T16:25:00Z","v":590,"vw":26.265},{"c":26.255,"h":26.255,"l":26.0577,"n":3,"o":26.0577,"t":"2026-10-20T16:30:00Z","v":361,"vw":26.189233},{"c":25.99,"h":26.03,"l":25.95,"n":48,"o":26.03,"t":"2026-10-20T16:35:00Z","v":4500,"vw":25.973852},{"c":26.5147,"h":26.5147,"l":26.13,"n":6,"o":26.17,"t":"2026-10-20T16:50:00Z","v":1164,"vw":26.209158},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-20T16:55:00Z","v":775,"vw":26.1},{"c":26.13,"h":26.2139,"l":26.1,"n":39,"o":26.13,"t":"2026-10-20T17:15:00Z","v":3690,"vw":26.131033},{"c":26.15,"h":26.17,"l":26.09,"n":42,"o":26.14,"t":"2026-10-20T17:20:00Z","v":3972,"vw":26.139405},{"c":26.06,"h":26.1,"l":26.06,"n":38,"o":26.1,"t":"2026-10-20T17:25:00Z","v":5700,"vw":26.080163},{"c":26.14,"h":26.145,"l":26.14,"n":2,"o":26.145,"t":"2026-10-20T17:30:00Z","v":900,"vw":26.140556},{"c":26.07,"h":26.09,"l":26.07,"n":3,"o":26.09,"t":"2026-10-20T17:40:00Z","v":254,"vw":26.08},{"c":25.93,"h":25.93,"l":25.93,"n":4,"o":25.93,"t":"2026-10-20T18:00:00Z","v":340,"vw":25.93},{"c":26.16,"h":26.16,"l":26.16,"n":2,"o":26.16,"t":"2026-10-20T18:05:00Z","v":200,"vw":26.16},{"c":26.3099,"h":26.3099,"l":26.2,"n":2,"o":26.2,"t":"2026-10-20T18:10:00Z","v":215,"vw":26.258784},{"c":26.195,"h":26.28,"l":26.195,"n":3,"o":26.28,"t":"2026-10-20T18:25:00Z","v":2300,"vw":26.265652},{"c":26.29,"h":26.3,"l":26.15,"n":19,"o":26.15,"t":"2026-10-20T18:30:00Z","v":1553,"vw":26.176553},{"c":26.76,"h":26.8,"l":26.45,"n":17,"o":26.45,"t":"2026-10-20T18:40:00Z","v":1546,"vw":26.645596},{"c":26.39,"h":26.39,"l":26.39,"n":5,"o":26.39,"t":"2026-10-20T18:45:00Z","v":311,"vw":26.39},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-20T18:50:00Z","v":255,"vw":26.45},{"c":26.41,"h":26.41,"l":26.41,"n":1,"o":26.41,"t":"2026-10-20T18:55:00Z","v":100,"vw":26.41},{"c":26.4735,"h":26.4735,"l":26.4735,"n":1,"o":26.4735,"t":"2026-10-20T19:05:00Z","v":1900,"vw":26.4735},{"c":26.3565,"h":26.3803,"l":26.3565,"n":2,"o":26.3803,"t":"2026-10-20T19:10:00Z","v":368,"vw":26.369435},{"c":26.62,"h":26.62,"l":26.62,"n":2,"o":26.62,"t":"2026-10-20T19:20:00Z","v":178,"vw":26.62},{"c":26.5245,"h":26.5245,"l":26.5245,"n":1,"o":26.5245,"t":"2026-10-20T19:25:00Z","v":899,"vw":26.5245},{"c":26.58,"h":26.58,"l":26.58,"n":4,"o":26.58,"t":"2026-10-20T19:30:00Z","v":292,"vw":26.58},{"c":26.57,"h":26.57,"l":26.57,"n":10,"o":26.57,"t":"2026-10-20T19:40:00Z","v":529,"vw":26.57},{"c":26.65,"h":26.65,"l":26.65,"n":2,"o":26.65,"t":"2026-10-20T19:45:00Z","v":434,"vw":26.65},{"c":26.61,"h":26.61,"l":26.57,"n":3,"o":26.57,"t":"2026-10-20T19:50:00Z","v":270,"vw":26.591818},{"c":26.695,"h":26.8,"l":26.62,"n":27,"o":26.75,"t":"2026-10-20T19:55:00Z","v":4497,"vw":26.767883},{"c":26.79,"h":26.79,"l":26.32,"n":11,"o":26.58,"t":"2026-10-20T20:00:00Z","v":1287,"vw":26.503842},{"c":25.98,"h":26.09,"l":25.98,"n":7,"o":26.09,"t":"2026-10-20T20:35:00Z","v":506,"vw":26.0625},{"c":26,"h":26,"l":25.88,"n":11,"o":25.88,"t":"2026-10-20T20:40:00Z","v":2705,"vw":25.976606},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-20T20:55:00Z","v":10000,"vw":25.4},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-20T21:00:00Z","v":602,"vw":25.1},{"c":25.29,"h":25.29,"l":25.29,"n":2,"o":25.29,"t":"2026-10-20T21:20:00Z","v":635,"vw":25.29},{"c":25.25,"h":25.25,"l":25.25,"n":2,"o":25.25,"t":"2026-10-20T21:40:00Z","v":274,"vw":25.25},{"c":25.25,"h":25.25,"l":25.25,"n":5,"o":25.25,"t":"2026-10-20T22:30:00Z","v":309,"vw":25.25},{"c":25.07,"h":25.07,"l":25.07,"n":1,"o":25.07,"t":"2026-10-20T22:45:00Z","v":500,"vw":25.07},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-20T22:50:00Z","v":1112,"vw":25.08},{"c":25.4,"h":25.4,"l":25.4,"n":5,"o":25.4,"t":"2026-10-20T23:20:00Z","v":1119,"vw":25.4},{"c":25.4,"h":25.4,"l":25.4,"n":8,"o":25.4,"t":"2026-10-20T23:30:00Z","v":1048,"vw":25.4},{"c":24.98,"h":24.98,"l":24.98,"n":5,"o":24.98,"t":"2026-10-21T08:00:00Z","v":271,"vw":24.98},{"c":24.82,"h":24.82,"l":24.69,"n":6,"o":24.69,"t":"2026-10-21T08:05:00Z","v":1100,"vw":24.704545},{"c":24.7,"h":24.7,"l":24.7,"n":3,"o":24.7,"t":"2026-10-21T08:20:00Z","v":418,"vw":24.7},{"c":24.99,"h":24.99,"l":24.99,"n":8,"o":24.99,"t":"2026-10-21T08:30:00Z","v":740,"vw":24.99},{"c":25.1,"h":25.1,"l":25.1,"n":5,"o":25.1,"t":"2026-10-21T08:40:00Z","v":856,"vw":25.1},{"c":25.24,"h":25.24,"l":25.1,"n":8,"o":25.1,"t":"2026-10-21T08:50:00Z","v":706,"vw":25.212},{"c":25.3,"h":25.31,"l":25.25,"n":4,"o":25.31,"t":"2026-10-21T09:00:00Z","v":1121,"vw":25.301372},{"c":25.27,"h":25.27,"l":25.27,"n":2,"o":25.27,"t":"2026-10-21T09:10:00Z","v":105,"vw":25.27},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-21T09:20:00Z","v":102,"vw":25.15},{"c":25.47,"h":25.48,"l":25.42,"n":5,"o":25.42,"t":"2026-10-21T10:05:00Z","v":585,"vw":25.454},{"c":25.4,"h":25.4,"l":25.4,"n":9,"o":25.4,"t":"2026-10-21T10:35:00Z","v":271,"vw":25.4},{"c":25.03,"h":25.04,"l":25.03,"n":4,"o":25.04,"t":"2026-10-21T11:05:00Z","v":500,"vw":25.035556},{"c":25.01,"h":25.02,"l":25.01,"n":5,"o":25.02,"t":"2026-10-21T11:30:00Z","v":440,"vw":25.015},{"c":25.37,"h":25.37,"l":25.3,"n":3,"o":25.3,"t":"2026-10-21T11:40:00Z","v":241,"vw":25.329167},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-21T12:15:00Z","v":651,"vw":25.4},{"c":25.52,"h":25.52,"l":25.51,"n":7,"o":25.52,"t":"2026-10-21T12:40:00Z","v":1362,"vw":25.517059},{"c":25.12,"h":25.12,"l":25.12,"n":7,"o":25.12,"t":"2026-10-21T13:20:00Z","v":305,"vw":25.12},{"c":25.03,"h":25.03,"l":25.01,"n":6,"o":25.01,"t":"2026-10-21T13:25:00Z","v":520,"vw":25.023333},{"c":24.52,"h":25.39,"l":24.09,"n":59,"o":25.03,"t":"2026-10-21T13:30:00Z","v":6440,"vw":24.622261},{"c":24.22,"h":24.52,"l":23.99,"n":75,"o":24.4045,"t":"2026-10-21T13:35:00Z","v":6780,"vw":24.134309},{"c":24.5917,"h":24.64,"l":24.27,"n":76,"o":24.27,"t":"2026-10-21T13:40:00Z","v":14332,"vw":24.593418},{"c":24.25,"h":24.7,"l":24.25,"n":43,"o":24.54,"t":"2026-10-21T13:45:00Z","v":4228,"vw":24.390846},{"c":24.5969,"h":24.65,"l":24.18,"n":57,"o":24.18,"t":"2026-10-21T13:50:00Z","v":12025,"vw":24.561283},{"c":24.24,"h":24.4,"l":24.2,"n":43,"o":24.4,"t":"2026-10-21T13:55:00Z","v":2796,"vw":24.243258},{"c":24.09,"h":24.18,"l":23.89,"n":328,"o":24.18,"t":"2026-10-21T14:00:00Z","v":19300,"vw":24.022673},{"c":24.4803,"h":24.4803,"l":24.145,"n":24,"o":24.145,"t":"2026-10-21T14:05:00Z","v":6499,"vw":24.261081},{"c":24.44,"h":24.44,"l":24.3,"n":2,"o":24.3,"t":"2026-10-21T14:10:00Z","v":400,"vw":24.37},{"c":24.29,"h":24.58,"l":24.24,"n":52,"o":24.33,"t":"2026-10-21T14:15:00Z","v":2892,"vw":24.397517},{"c":24.0736,"h":24.51,"l":24.01,"n":43,"o":24.2,"t":"2026-10-21T14:20:00Z","v":8320,"vw":24.274147},{"c":24.28,"h":24.28,"l":24.1,"n":22,"o":24.17,"t":"2026-10-21T14:25:00Z","v":7981,"vw":24.219876},{"c":24.35,"h":24.41,"l":24.35,"n":6,"o":24.41,"t":"2026-10-21T14:30:00Z","v":648,"vw":24.4},{"c":24.31,"h":24.339,"l":24.1,"n":9,"o":24.1,"t":"2026-10-21T14:35:00Z","v":963,"vw":24.286168},{"c":24.375,"h":24.41,"l":24.23,"n":13,"o":24.23,"t":"2026-10-21T14:50:00Z","v":1814,"vw":24.298834},{"c":24.67,"h":24.675,"l":24.555,"n":6,"o":24.555,"t":"2026-10-21T14:55:00Z","v":1154,"vw":24.662829},{"c":24.645,"h":24.67,"l":24.645,"n":12,"o":24.65,"t":"2026-10-21T15:00:00Z","v":896,"vw":24.658381},{"c":24.4638,"h":24.48,"l":24.4638,"n":11,"o":24.48,"t":"2026-10-21T15:05:00Z","v":487,"vw":24.474528},{"c":24.5513,"h":24.5513,"l":24.32,"n":7,"o":24.32,"t":"2026-10-21T15:10:00Z","v":639,"vw":24.388947},{"c":24.59,"h":24.59,"l":24.52,"n":13,"o":24.55,"t":"2026-10-21T15:15:00Z","v":936,"vw":24.5652},{"c":24.65,"h":24.7199,"l":24.57,"n":31,"o":24.57,"t":"2026-10-21T15:20:00Z","v":3304,"vw":24.69517},{"c":24.69,"h":24.69,"l":24.53,"n":10,"o":24.585,"t":"2026-10-21T15:25:00Z","v":1059,"vw":24.60185},{"c":24.57,"h":24.57,"l":24.57,"n":4,"o":24.57,"t":"2026-10-21T15:30:00Z","v":501,"vw":24.57},{"c":24.3,"h":24.5,"l":24.27,"n":61,"o":24.5,"t":"2026-10-21T15:35:00Z","v":2071,"vw":24.322262},{"c":24.06,"h":24.2,"l":24.06,"n":28,"o":24.17,"t":"2026-10-21T15:45:00Z","v":5594,"vw":24.140215},{"c":24.09,"h":24.1,"l":24.05,"n":20,"o":24.1,"t":"2026-10-21T15:50:00Z","v":1640,"vw":24.059195},{"c":24.0899,"h":24.1,"l":24.06,"n":10,"o":24.08,"t":"2026-10-21T15:55:00Z","v":1450,"vw":24.087612},{"c":24.4207,"h":24.4207,"l":24.195,"n":7,"o":24.195,"t":"2026-10-21T16:00:00Z","v":3148,"vw":24.24543},{"c":24.435,"h":24.51,"l":24.435,"n":3,"o":24.51,"t":"2026-10-21T16:05:00Z","v":2750,"vw":24.504355},{"c":24.48,"h":24.485,"l":24.45,"n":24,"o":24.46,"t":"2026-10-21T16:10:00Z","v":9563,"vw":24.466074},{"c":24.32,"h":24.4586,"l":24.32,"n":8,"o":24.4586,"t":"2026-10-21T16:15:00Z","v":700,"vw":24.384663},{"c":24.47,"h":24.47,"l":24.4541,"n":2,"o":24.4541,"t":"2026-10-21T16:20:00Z","v":1100,"vw":24.455545},{"c":24.47,"h":24.47,"l":24.47,"n":13,"o":24.47,"t":"2026-10-21T16:25:00Z","v":4629,"vw":24.47},{"c":24.39,"h":24.39,"l":24.39,"n":2,"o":24.39,"t":"2026-10-21T16:30:00Z","v":200,"vw":24.39},{"c":23.83,"h":24.49,"l":23.83,"n":26,"o":24.49,"t":"2026-10-21T16:35:00Z","v":8979,"vw":23.91781},{"c":23.84,"h":24.2,"l":23.84,"n":9,"o":24.2,"t":"2026-10-21T16:40:00Z","v":1816,"vw":23.975882},{"c":24.11,"h":24.25,"l":23.9851,"n":9,"o":24.25,"t":"2026-10-21T16:50:00Z","v":2003,"vw":24.104668},{"c":24.06,"h":24.09,"l":24.06,"n":3,"o":24.09,"t":"2026-10-21T16:55:00Z","v":320,"vw":24.070239},{"c":24.1,"h":24.11,"l":24.06,"n":7,"o":24.06,"t":"2026-10-21T17:10:00Z","v":558,"vw":24.090854},{"c":24.02,"h":24.085,"l":24.02,"n":8,"o":24.085,"t":"2026-10-21T17:15:00Z","v":407,"vw":24.0525},{"c":23.99,"h":23.99,"l":23.99,"n":3,"o":23.99,"t":"2026-10-21T17:20:00Z","v":122,"vw":23.99},{"c":23.98,"h":24.05,"l":23.98,"n":18,"o":24.05,"t":"2026-10-21T17:25:00Z","v":2279,"vw":23.987418},{"c":24.12,"h":24.12,"l":23.995,"n":32,"o":23.995,"t":"2026-10-21T17:30:00Z","v":5175,"vw":24.085889},{"c":24.2,"h":24.21,"l":24.19,"n":21,"o":24.21,"t":"2026-10-21T17:40:00Z","v":2426,"vw":24.201366},{"c":24.3,"h":24.3,"l":24.24,"n":11,"o":24.24,"t":"2026-10-21T17:45:00Z","v":2045,"vw":24.29375},{"c":24.27,"h":24.27,"l":24.27,"n":1,"o":24.27,"t":"2026-10-21T17:50:00Z","v":700,"vw":24.27},{"c":24.36,"h":24.36,"l":24.27,"n":6,"o":24.27,"t":"2026-10-21T17:55:00Z","v":2077,"vw":24.334242},{"c":24.27,"h":24.27,"l":24.24,"n":23,"o":24.24,"t":"2026-10-21T18:00:00Z","v":2889,"vw":24.258316},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-21T18:05:00Z","v":179,"vw":24.3},{"c":24.29,"h":24.29,"l":24.29,"n":4,"o":24.29,"t":"2026-10-21T18:10:00Z","v":1300,"vw":24.29},{"c":24.2,"h":24.29,"l":24.2,"n":3,"o":24.29,"t":"2026-10-21T18:15:00Z","v":254,"vw":24.245},{"c":24.29,"h":24.3,"l":24.28,"n":12,"o":24.28,"t":"2026-10-21T18:20:00Z","v":2024,"vw":24.287624},{"c":24.29,"h":24.29,"l":24.28,"n":15,"o":24.28,"t":"2026-10-21T18:25:00Z","v":772,"vw":24.285556},{"c":24.31,"h":24.31,"l":24.31,"n":11,"o":24.31,"t":"2026-10-21T18:30:00Z","v":860,"vw":24.31},{"c":24.27,"h":24.3,"l":24.27,"n":2,"o":24.3,"t":"2026-10-21T18:35:00Z","v":889,"vw":24.296625},{"c":24.1501,"h":24.1501,"l":24.1501,"n":2,"o":24.1501,"t":"2026-10-21T18:40:00Z","v":437,"vw":24.1501},{"c":24.2629,"h":24.2629,"l":23.74,"n":30,"o":24.09,"t":"2026-10-21T18:45:00Z","v":15208,"vw":23.944922},{"c":24.23,"h":24.23,"l":24.23,"n":2,"o":24.23,"t":"2026-10-21T18:55:00Z","v":149,"vw":24.23},{"c":24.29,"h":24.31,"l":23.9901,"n":17,"o":23.9901,"t":"2026-10-21T19:00:00Z","v":9828,"vw":24.275434},{"c":24.15,"h":24.29,"l":24.15,"n":7,"o":24.29,"t":"2026-10-21T19:10:00Z","v":870,"vw":24.273908},{"c":24,"h":24.04,"l":23.97,"n":25,"o":24.04,"t":"2026-10-21T19:15:00Z","v":13255,"vw":24.000077},{"c":24.12,"h":24.12,"l":23.98,"n":15,"o":23.98,"t":"2026-10-21T19:20:00Z","v":2605,"vw":24.103214},{"c":24.05,"h":24.09,"l":24.03,"n":30,"o":24.06,"t":"2026-10-21T19:25:00Z","v":2560,"vw":24.058292},{"c":23.835,"h":23.97,"l":23.69,"n":90,"o":23.9601,"t":"2026-10-21T19:30:00Z","v":16329,"vw":23.812542},{"c":23.72,"h":23.84,"l":23.72,"n":12,"o":23.84,"t":"2026-10-21T19:35:00Z","v":1227,"vw":23.803333},{"c":23.8,"h":23.9,"l":23.72,"n":33,"o":23.72,"t":"2026-10-21T19:40:00Z","v":9158,"vw":23.870096},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-21T19:45:00Z","v":6333,"vw":23.8},{"c":23.5,"h":23.76,"l":23.5,"n":37,"o":23.67,"t":"2026-10-21T19:50:00Z","v":3025,"vw":23.616881},{"c":23.8,"h":23.8,"l":23.6,"n":50,"o":23.6,"t":"2026-10-21T19:55:00Z","v":8778,"vw":23.717644},{"c":23.74,"h":23.74,"l":23.74,"n":5,"o":23.74,"t":"2026-10-21T20:00:00Z","v":320,"vw":23.74},{"c":23.59,"h":23.59,"l":23.59,"n":3,"o":23.59,"t":"2026-10-21T20:10:00Z","v":453,"vw":23.59},{"c":23.31,"h":23.43,"l":23.261,"n":9,"o":23.43,"t":"2026-10-21T20:25:00Z","v":874,"vw":23.295496},{"c":23.1678,"h":23.23,"l":23.1678,"n":5,"o":23.23,"t":"2026-10-21T20:35:00Z","v":478,"vw":23.18421},{"c":23.01,"h":23.03,"l":23.01,"n":10,"o":23.01,"t":"2026-10-21T20:40:00Z","v":1802,"vw":23.0231},{"c":22.9,"h":23.01,"l":22.9,"n":11,"o":23.01,"t":"2026-10-21T20:45:00Z","v":818,"vw":22.971864},{"c":23.33,"h":23.33,"l":23.11,"n":16,"o":23.11,"t":"2026-10-21T20:50:00Z","v":1777,"vw":23.154},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-10-21T21:00:00Z","v":380,"vw":23.24},{"c":23.3,"h":23.3,"l":23.3,"n":2,"o":23.3,"t":"2026-10-21T21:15:00Z","v":1000,"vw":23.3},{"c":23.57,"h":23.57,"l":23.57,"n":2,"o":23.57,"t":"2026-10-21T21:55:00Z","v":500,"vw":23.57},{"c":23.8,"h":23.8,"l":23.6,"n":12,"o":23.6,"t":"2026-10-21T22:00:00Z","v":792,"vw":23.752399},{"c":23.47,"h":23.47,"l":23.47,"n":1,"o":23.47,"t":"2026-10-21T22:05:00Z","v":500,"vw":23.47},{"c":23.8,"h":23.8,"l":23.8,"n":5,"o":23.8,"t":"2026-10-21T22:10:00Z","v":821,"vw":23.8},{"c":23.8,"h":23.8,"l":23.8,"n":3,"o":23.8,"t":"2026-10-21T22:15:00Z","v":5279,"vw":23.8},{"c":23.81,"h":23.81,"l":23.81,"n":1,"o":23.81,"t":"2026-10-21T22:30:00Z","v":400,"vw":23.81},{"c":23.9,"h":23.9,"l":23.9,"n":5,"o":23.9,"t":"2026-10-21T22:35:00Z","v":300,"vw":23.9},{"c":24.03,"h":24.03,"l":23.96,"n":2,"o":23.96,"t":"2026-10-21T22:40:00Z","v":200,"vw":23.995},{"c":24,"h":24,"l":24,"n":5,"o":24,"t":"2026-10-21T22:45:00Z","v":225,"vw":24},{"c":24.33,"h":24.33,"l":24.33,"n":1,"o":24.33,"t":"2026-10-21T22:50:00Z","v":100,"vw":24.33},{"c":23.83,"h":23.83,"l":23.83,"n":2,"o":23.83,"t":"2026-10-21T22:55:00Z","v":150,"vw":23.83},{"c":24.1819,"h":24.1819,"l":24.1819,"n":1,"o":24.1819,"t":"2026-10-21T23:15:00Z","v":1000,"vw":24.1819},{"c":24.33,"h":24.33,"l":24.33,"n":5,"o":24.33,"t":"2026-10-21T23:20:00Z","v":202,"vw":24.33},{"c":25.5,"h":25.7,"l":25.48,"n":15,"o":25.48,"t":"2026-10-22T08:00:00Z","v":887,"vw":25.568296},{"c":25.99,"h":25.99,"l":25.9,"n":5,"o":25.9,"t":"2026-10-22T08:05:00Z","v":2270,"vw":25.943779},{"c":26.09,"h":26.09,"l":26.09,"n":7,"o":26.09,"t":"2026-10-22T08:10:00Z","v":168,"vw":26.09},{"c":25.88,"h":25.88,"l":25.88,"n":2,"o":25.88,"t":"2026-10-22T08:40:00Z","v":118,"vw":25.88},{"c":25.28,"h":25.44,"l":25.28,"n":15,"o":25.28,"t":"2026-10-22T08:50:00Z","v":904,"vw":25.30963},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-22T09:15:00Z","v":250,"vw":25.74},{"c":25.8,"h":25.8,"l":25.74,"n":7,"o":25.74,"t":"2026-10-22T09:25:00Z","v":1127,"vw":25.78406},{"c":25.63,"h":25.63,"l":25.63,"n":2,"o":25.63,"t":"2026-10-22T11:00:00Z","v":104,"vw":25.63},{"c":25.63,"h":25.63,"l":25.63,"n":7,"o":25.63,"t":"2026-10-22T11:05:00Z","v":402,"vw":25.63},{"c":25.5,"h":25.5,"l":25.5,"n":6,"o":25.5,"t":"2026-10-22T11:35:00Z","v":816,"vw":25.5},{"c":25.62,"h":25.62,"l":25.6,"n":9,"o":25.6,"t":"2026-10-22T12:05:00Z","v":1680,"vw":25.615248},{"c":25.66,"h":25.66,"l":25.66,"n":2,"o":25.66,"t":"2026-10-22T12:10:00Z","v":158,"vw":25.66},{"c":25.7102,"h":25.7102,"l":25.7102,"n":2,"o":25.7102,"t":"2026-10-22T12:15:00Z","v":102,"vw":25.7102},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-22T12:40:00Z","v":200,"vw":25.65},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-22T13:05:00Z","v":100,"vw":25.9},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-10-22T13:15:00Z","v":100,"vw":25.98},{"c":25.98,"h":26,"l":25.9615,"n":12,"o":25.9615,"t":"2026-10-22T13:20:00Z","v":2153,"vw":25.994429},{"c":25.39,"h":26.1024,"l":25.39,"n":3,"o":25.9,"t":"2026-10-22T13:25:00Z","v":1155,"vw":25.557515},{"c":24.4638,"h":25.75,"l":24.392,"n":29,"o":25.75,"t":"2026-10-22T13:30:00Z","v":4117,"vw":25.02877},{"c":24.55,"h":24.7715,"l":24.4,"n":40,"o":24.4,"t":"2026-10-22T13:35:00Z","v":6325,"vw":24.653096},{"c":24.6682,"h":24.93,"l":24.61,"n":49,"o":24.61,"t":"2026-10-22T13:40:00Z","v":12011,"vw":24.773166},{"c":25.27,"h":25.27,"l":24.87,"n":75,"o":24.95,"t":"2026-10-22T13:45:00Z","v":17791,"vw":25.039515},{"c":25.56,"h":25.7554,"l":25.4,"n":51,"o":25.4,"t":"2026-10-22T13:50:00Z","v":8742,"vw":25.514342},{"c":25.27,"h":25.505,"l":25.27,"n":48,"o":25.505,"t":"2026-10-22T13:55:00Z","v":9534,"vw":25.315178},{"c":25.19,"h":25.19,"l":25,"n":16,"o":25.06,"t":"2026-10-22T14:00:00Z","v":1520,"vw":25.05861},{"c":25.5,"h":25.5,"l":25.34,"n":13,"o":25.34,"t":"2026-10-22T14:05:00Z","v":2106,"vw":25.483855},{"c":25.28,"h":25.28,"l":25.28,"n":2,"o":25.28,"t":"2026-10-22T14:10:00Z","v":101,"vw":25.28},{"c":25.25,"h":25.45,"l":25.25,"n":3,"o":25.45,"t":"2026-10-22T14:15:00Z","v":3001,"vw":25.316667},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-22T14:20:00Z","v":200,"vw":25.3},{"c":25.48,"h":25.48,"l":25.3,"n":17,"o":25.3,"t":"2026-10-22T14:25:00Z","v":5482,"vw":25.403964},{"c":25.38,"h":25.68,"l":25.38,"n":7,"o":25.5,"t":"2026-10-22T14:30:00Z","v":786,"vw":25.474787},{"c":25.425,"h":25.6074,"l":25.42,"n":13,"o":25.46,"t":"2026-10-22T14:40:00Z","v":1136,"vw":25.483298},{"c":25.75,"h":25.75,"l":25.5903,"n":8,"o":25.75,"t":"2026-10-22T14:50:00Z","v":1452,"vw":25.719639},{"c":25.85,"h":25.85,"l":25.67,"n":20,"o":25.67,"t":"2026-10-22T14:55:00Z","v":3392,"vw":25.76414},{"c":25.97,"h":25.97,"l":25.63,"n":28,"o":25.725,"t":"2026-10-22T15:00:00Z","v":4643,"vw":25.720453},{"c":26.28,"h":26.3,"l":25.95,"n":80,"o":25.95,"t":"2026-10-22T15:05:00Z","v":16353,"vw":26.113715},{"c":26.4,"h":26.48,"l":26.27,"n":86,"o":26.29,"t":"2026-10-22T15:10:00Z","v":19958,"vw":26.340713},{"c":26.05,"h":26.2,"l":26.05,"n":18,"o":26.2,"t":"2026-10-22T15:15:00Z","v":9552,"vw":26.18337},{"c":25.815,"h":25.95,"l":25.815,"n":7,"o":25.95,"t":"2026-10-22T15:20:00Z","v":806,"vw":25.853627},{"c":26.01,"h":26.04,"l":26.01,"n":3,"o":26.04,"t":"2026-10-22T15:30:00Z","v":318,"vw":26.020067},{"c":25.885,"h":25.885,"l":25.88,"n":5,"o":25.88,"t":"2026-10-22T15:35:00Z","v":240,"vw":25.882619},{"c":25.96,"h":25.96,"l":25.91,"n":6,"o":25.94,"t":"2026-10-22T15:40:00Z","v":856,"vw":25.942315},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-10-22T15:50:00Z","v":1190,"vw":25.53},{"c":25.73,"h":25.7916,"l":25.73,"n":5,"o":25.7916,"t":"2026-10-22T15:55:00Z","v":356,"vw":25.770789},{"c":25.485,"h":25.55,"l":25.4101,"n":10,"o":25.52,"t":"2026-10-22T16:00:00Z","v":1220,"vw":25.474259},{"c":25.77,"h":25.77,"l":25.65,"n":8,"o":25.6736,"t":"2026-10-22T16:05:00Z","v":1547,"vw":25.706505},{"c":25.64,"h":25.64,"l":25.64,"n":7,"o":25.64,"t":"2026-10-22T16:10:00Z","v":620,"vw":25.64},{"c":25.9399,"h":25.95,"l":25.9399,"n":3,"o":25.95,"t":"2026-10-22T16:15:00Z","v":1390,"vw":25.947101},{"c":25.87,"h":25.89,"l":25.5901,"n":11,"o":25.85,"t":"2026-10-22T16:25:00Z","v":2210,"vw":25.823037},{"c":26,"h":26,"l":25.86,"n":6,"o":25.86,"t":"2026-10-22T16:30:00Z","v":600,"vw":25.946768},{"c":26.47,"h":26.47,"l":26.47,"n":2,"o":26.47,"t":"2026-10-22T16:45:00Z","v":939,"vw":26.47},{"c":26.5,"h":26.5,"l":26.39,"n":28,"o":26.39,"t":"2026-10-22T16:50:00Z","v":6344,"vw":26.481164},{"c":26.26,"h":26.35,"l":26.26,"n":12,"o":26.35,"t":"2026-10-22T16:55:00Z","v":1549,"vw":26.329915},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-22T17:10:00Z","v":100,"vw":26.45},{"c":26.35,"h":26.43,"l":26.2101,"n":14,"o":26.43,"t":"2026-10-22T17:15:00Z","v":3121,"vw":26.34857},{"c":26.445,"h":26.445,"l":26.315,"n":8,"o":26.35,"t":"2026-10-22T17:20:00Z","v":1680,"vw":26.352043},{"c":26.62,"h":26.62,"l":26.62,"n":1,"o":26.62,"t":"2026-10-22T17:35:00Z","v":300,"vw":26.62},{"c":26.68,"h":26.68,"l":26.67,"n":2,"o":26.67,"t":"2026-10-22T17:50:00Z","v":600,"vw":26.678333},{"c":26.75,"h":26.75,"l":26.68,"n":4,"o":26.68,"t":"2026-10-22T17:55:00Z","v":705,"vw":26.691667},{"c":26.96,"h":27.01,"l":26.79,"n":12,"o":26.8,"t":"2026-10-22T18:00:00Z","v":1202,"vw":26.865085},{"c":26.865,"h":26.865,"l":26.865,"n":3,"o":26.865,"t":"2026-10-22T18:05:00Z","v":229,"vw":26.865},{"c":26.76,"h":26.76,"l":26.67,"n":11,"o":26.67,"t":"2026-10-22T18:10:00Z","v":3529,"vw":26.698993},{"c":26.76,"h":26.76,"l":26.68,"n":8,"o":26.68,"t":"2026-10-22T18:15:00Z","v":385,"vw":26.72},{"c":26.44,"h":26.44,"l":26.44,"n":1,"o":26.44,"t":"2026-10-22T18:20:00Z","v":150,"vw":26.44},{"c":26.485,"h":26.485,"l":26.485,"n":1,"o":26.485,"t":"2026-10-22T18:25:00Z","v":1000,"vw":26.485},{"c":26.48,"h":26.48,"l":26.48,"n":1,"o":26.48,"t":"2026-10-22T18:50:00Z","v":728,"vw":26.48},{"c":26.6,"h":26.6,"l":26.6,"n":3,"o":26.6,"t":"2026-10-22T18:55:00Z","v":180,"vw":26.6},{"c":26.5829,"h":26.5829,"l":26.5829,"n":2,"o":26.5829,"t":"2026-10-22T19:05:00Z","v":110,"vw":26.5829},{"c":26.5,"h":26.65,"l":26.5,"n":2,"o":26.65,"t":"2026-10-22T19:10:00Z","v":1400,"vw":26.542857},{"c":26.265,"h":26.275,"l":26.201,"n":7,"o":26.275,"t":"2026-10-22T19:20:00Z","v":550,"vw":26.240429},{"c":25.9901,"h":25.9901,"l":25.9901,"n":4,"o":25.9901,"t":"2026-10-22T19:25:00Z","v":266,"vw":25.9901},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-22T19:30:00Z","v":250,"vw":26.1},{"c":26.2,"h":26.2,"l":26.0741,"n":3,"o":26.0741,"t":"2026-10-22T19:35:00Z","v":2193,"vw":26.188972},{"c":26.08,"h":26.195,"l":26.06,"n":73,"o":26.195,"t":"2026-10-22T19:40:00Z","v":11755,"vw":26.081298},{"c":26.33,"h":26.33,"l":26.275,"n":11,"o":26.32,"t":"2026-10-22T19:45:00Z","v":1301,"vw":26.313374},{"c":25.79,"h":25.79,"l":25.79,"n":7,"o":25.79,"t":"2026-10-22T19:50:00Z","v":218,"vw":25.79},{"c":26.11,"h":26.11,"l":25.61,"n":23,"o":26.04,"t":"2026-10-22T19:55:00Z","v":3383,"vw":26.02874},{"c":26.11,"h":26.11,"l":26.11,"n":1,"o":26.11,"t":"2026-10-22T20:00:00Z","v":2255,"vw":26.11},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-22T20:40:00Z","v":250,"vw":26.1},{"c":26.1,"h":26.1,"l":26.1,"n":8,"o":26.1,"t":"2026-10-22T21:10:00Z","v":444,"vw":26.1},{"c":26.1,"h":26.1,"l":26.1,"n":9,"o":26.1,"t":"2026-10-22T21:15:00Z","v":1037,"vw":26.1},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-22T21:20:00Z","v":112,"vw":26.1},{"c":26.24,"h":26.24,"l":26.24,"n":22,"o":26.24,"t":"2026-10-22T21:50:00Z","v":2162,"vw":26.24},{"c":25.98,"h":25.98,"l":25.98,"n":2,"o":25.98,"t":"2026-10-22T22:30:00Z","v":240,"vw":25.98}],"history":[{"c":20.4919,"h":21.8,"l":20.4919,"n":87,"o":21.32,"t":"2025-11-18T05:00:00Z","v":3976,"vw":21.450828},{"c":19.631,"h":20.67,"l":19.19,"n":118,"o":19.6489,"t":"2025-11-19T05:00:00Z","v":11156,"vw":19.825848},{"c":23.4282,"h":23.4282,"l":17.77,"n":222,"o":17.78,"t":"2025-11-20T05:00:00Z","v":35791,"vw":21.120348},{"c":22.4049,"h":25.5087,"l":21.77,"n":557,"o":23.07,"t":"2025-11-21T05:00:00Z","v":58119,"vw":23.780258},{"c":20.027,"h":23.5477,"l":20.027,"n":322,"o":22.09,"t":"2025-11-24T05:00:00Z","v":38019,"vw":21.879213},{"c":19.9555,"h":21.66,"l":19.8077,"n":142,"o":20.6953,"t":"2025-11-25T05:00:00Z","v":15973,"vw":20.956279},{"c":20.5806,"h":21,"l":19.2,"n":152,"o":19.62,"t":"2025-11-26T05:00:00Z","v":21926,"vw":20.423162},{"c":20.3606,"h":20.5623,"l":19.88,"n":39,"o":19.89,"t":"2025-11-28T05:00:00Z","v":4264,"vw":20.287757},{"c":22.0528,"h":22.27,"l":21.2303,"n":84,"o":21.4539,"t":"2025-12-01T05:00:00Z","v":10109,"vw":21.887804},{"c":20.4139,"h":21.21,"l":19.37,"n":139,"o":21.21,"t":"2025-12-02T05:00:00Z","v":13663,"vw":20.143348},{"c":17.6743,"h":20.37,"l":17.6743,"n":140,"o":20.37,"t":"2025-12-03T05:00:00Z","v":15630,"vw":19.119839},{"c":13.9896,"h":17.04,"l":13.78,"n":405,"o":17.04,"t":"2025-12-04T05:00:00Z","v":49335,"vw":15.123575},{"c":14.1071,"h":14.79,"l":13.89,"n":211,"o":14.51,"t":"2025-12-05T05:00:00Z","v":31420,"vw":14.272416},{"c":12.7749,"h":14.04,"l":12.37,"n":370,"o":13.55,"t":"2025-12-08T05:00:00Z","v":76156,"vw":13.155671},{"c":11.82,"h":13.25,"l":11.6995,"n":501,"o":12.92,"t":"2025-12-09T05:00:00Z","v":122882,"vw":12.454673},{"c":9.9784,"h":12.3115,"l":9.43,"n":1404,"o":11.8,"t":"2025-12-10T05:00:00Z","v":284435,"vw":10.342445},{"c":7.92,"h":10.16,"l":7.7383,"n":3647,"o":10.16,"t":"2025-12-11T05:00:00Z","v":859658,"vw":8.452193},{"c":8.3991,"h":8.8,"l":7.5004,"n":4705,"o":8.17,"t":"2025-12-12T05:00:00Z","v":1498256,"vw":8.229405},{"c":10.06,"h":10.15,"l":7.585,"n":3701,"o":7.99,"t":"2025-12-15T05:00:00Z","v":1163404,"vw":9.377749},{"c":10.0481,"h":11.07,"l":9.5901,"n":4164,"o":10.59,"t":"2025-12-16T05:00:00Z","v":1412729,"vw":10.376041},{"c":10.59,"h":10.87,"l":9.63,"n":2645,"o":9.7,"t":"2025-12-17T05:00:00Z","v":947619,"vw":10.363645},{"c":8.28,"h":9.77,"l":8.13,"n":5688,"o":9.75,"t":"2025-12-18T05:00:00Z","v":2048659,"vw":8.896346},{"c":5.34,"h":7.97,"l":5.34,"n":19006,"o":7.94,"t":"2025-12-19T05:00:00Z","v":6024508,"vw":6.119826},{"c":4.26,"h":4.99,"l":4.13,"n":27083,"o":4.99,"t":"2025-12-22T05:00:00Z","v":9734460,"vw":4.468051},{"c":4.305,"h":4.73,"l":4.09,"n":30418,"o":4.67,"t":"2025-12-23T05:00:00Z","v":17552088,"vw":4.33433},{"c":4.29,"h":4.555,"l":4.02,"n":14400,"o":4.2,"t":"2025-12-24T05:00:00Z","v":6849519,"vw":4.36845},{"c":5.03,"h":5.045,"l":4.3367,"n":17292,"o":4.37,"t":"2025-12-26T05:00:00Z","v":9990826,"vw":4.830381},{"c":5.1,"h":5.2,"l":4.723,"n":16855,"o":5.2,"t":"2025-12-29T05:00:00Z","v":9050024,"vw":4.946779},{"c":5.04,"h":5.05,"l":4.445,"n":20536,"o":4.66,"t":"2025-12-30T05:00:00Z","v":10022610,"vw":4.758452},{"c":5.14,"h":5.23,"l":4.66,"n":8974,"o":4.88,"t":"2025-12-31T05:00:00Z","v":5727204,"vw":5.035872},{"c":4.24,"h":5.55,"l":4.21,"n":20449,"o":4.995,"t":"2026-01-02T05:00:00Z","v":11974740,"vw":4.838969},{"c":3.99,"h":4.725,"l":3.9734,"n":12264,"o":4.35,"t":"2026-01-05T05:00:00Z","v":8435731,"vw":4.387502},{"c":3.18,"h":4.38,"l":3.155,"n":23362,"o":4.02,"t":"2026-01-06T05:00:00Z","v":17081770,"vw":3.661472},{"c":3.32,"h":3.476,"l":3.18,"n":14076,"o":3.31,"t":"2026-01-07T05:00:00Z","v":11035786,"vw":3.328656},{"c":3.39,"h":3.4596,"l":2.86,"n":23375,"o":3.22,"t":"2026-01-08T05:00:00Z","v":17660300,"vw":3.229949},{"c":3.24,"h":3.44,"l":2.96,"n":18657,"o":3.29,"t":"2026-01-09T05:00:00Z","v":18573190,"vw":3.153076},{"c":3.01,"h":3.35,"l":2.9525,"n":16768,"o":3.26,"t":"2026-01-12T05:00:00Z","v":14605869,"vw":3.145514},{"c":3.11,"h":3.16,"l":2.89,"n":24097,"o":2.93,"t":"2026-01-13T05:00:00Z","v":16667191,"vw":3.036081},{"c":2.74,"h":3.25,"l":2.7,"n":26754,"o":3.12,"t":"2026-01-14T05:00:00Z","v":27658913,"vw":2.967143},{"c":2.79,"h":3.03,"l":2.69,"n":14349,"o":2.86,"t":"2026-01-15T05:00:00Z","v":15074528,"vw":2.849612},{"c":2.44,"h":2.679,"l":2.26,"n":36395,"o":2.67,"t":"2026-01-16T05:00:00Z","v":36838724,"vw":2.397972},{"c":2.8,"h":2.8399,"l":2.3413,"n":31044,"o":2.575,"t":"2026-01-20T05:00:00Z","v":32243214,"vw":2.649932},{"c":2.87,"h":3.2,"l":2.67,"n":22073,"o":2.74,"t":"2026-01-21T05:00:00Z","v":23939658,"vw":2.949896},{"c":2.87,"h":3.3,"l":2.78,"n":16259,"o":2.99,"t":"2026-01-22T05:00:00Z","v":19157187,"vw":3.057994},{"c":2.8,"h":2.9882,"l":2.45,"n":20657,"o":2.8,"t":"2026-01-23T05:00:00Z","v":25658878,"vw":2.681482},{"c":3.33,"h":3.365,"l":2.92,"n":11821,"o":2.945,"t":"2026-01-26T05:00:00Z","v":15382608,"vw":3.178192},{"c":2.79,"h":3.21,"l":2.79,"n":13188,"o":3.15,"t":"2026-01-27T05:00:00Z","v":20247004,"vw":2.94866},{"c":2.68,"h":2.84,"l":2.615,"n":7886,"o":2.75,"t":"2026-01-28T05:00:00Z","v":9704828,"vw":2.718146},{"c":2.86,"h":3.0189,"l":2.6621,"n":9267,"o":2.725,"t":"2026-01-29T05:00:00Z","v":13848019,"vw":2.878292},{"c":3.23,"h":3.365,"l":2.615,"n":18059,"o":2.905,"t":"2026-01-30T05:00:00Z","v":26238340,"vw":3.098186},{"c":3.7,"h":3.72,"l":3.18,"n":13952,"o":3.3,"t":"2026-02-02T05:00:00Z","v":18691194,"vw":3.540703},{"c":2.98,"h":3.5301,"l":2.98,"n":14802,"o":3.255,"t":"2026-02-03T05:00:00Z","v":19500222,"vw":3.297661},{"c":3.58,"h":3.92,"l":3,"n":12133,"o":3,"t":"2026-02-04T05:00:00Z","v":16368703,"vw":3.553267},{"c":4.26,"h":4.35,"l":3.6,"n":27001,"o":3.91,"t":"2026-02-05T05:00:00Z","v":21229249,"vw":3.9699},{"c":3.46,"h":4.14,"l":3.42,"n":18591,"o":3.9,"t":"2026-02-06T05:00:00Z","v":14617975,"vw":3.782708},{"c":3.13,"h":3.62,"l":3.04,"n":10495,"o":3.47,"t":"2026-02-09T05:00:00Z","v":9806201,"vw":3.185295},{"c":3.45,"h":3.48,"l":3.16,"n":7527,"o":3.23,"t":"2026-02-10T05:00:00Z","v":7616163,"vw":3.313303},{"c":3.67,"h":3.92,"l":3.33,"n":13439,"o":3.34,"t":"2026-02-11T05:00:00Z","v":13663738,"vw":3.717655},{"c":4.05,"h":4.27,"l":3.8,"n":13742,"o":3.905,"t":"2026-02-12T05:00:00Z","v":14220510,"vw":4.080266},{"c":3.8584,"h":4.1,"l":3.6051,"n":11492,"o":3.94,"t":"2026-02-13T05:00:00Z","v":12430087,"vw":3.838491},{"c":3.57,"h":4.135,"l":3.46,"n":10831,"o":4.01,"t":"2026-02-17T05:00:00Z","v":13407929,"vw":3.732309},{"c":3.11,"h":3.56,"l":2.985,"n":15997,"o":3.48,"t":"2026-02-18T05:00:00Z","v":22256287,"vw":3.107104},{"c":2.925,"h":3.2897,"l":2.885,"n":15563,"o":3.235,"t":"2026-02-19T05:00:00Z","v":22238690,"vw":3.029681},{"c":3.35,"h":3.473,"l":2.8,"n":16069,"o":3.01,"t":"2026-02-20T05:00:00Z","v":19232347,"vw":3.173117},{"c":3.43,"h":3.58,"l":3.3201,"n":11885,"o":3.55,"t":"2026-02-23T05:00:00Z","v":14997876,"vw":3.435536},{"c":3.44,"h":3.75,"l":3.43,"n":10818,"o":3.5,"t":"2026-02-24T05:00:00Z","v":12533590,"vw":3.558247},{"c":3.41,"h":3.535,"l":3.25,"n":14195,"o":3.325,"t":"2026-02-25T05:00:00Z","v":11778089,"vw":3.359101},{"c":3.16,"h":3.5301,"l":3.16,"n":15004,"o":3.43,"t":"2026-02-26T05:00:00Z","v":15147137,"vw":3.366596},{"c":3.47,"h":3.91,"l":3.4202,"n":17606,"o":3.62,"t":"2026-02-27T05:00:00Z","v":15658921,"vw":3.694093},{"c":3.26,"h":3.725,"l":3.16,"n":15653,"o":3.68,"t":"2026-03-02T05:00:00Z","v":14258174,"vw":3.35007},{"c":3.34,"h":3.7,"l":3.051,"n":22940,"o":3.46,"t":"2026-03-03T05:00:00Z","v":30462065,"vw":3.286635},{"c":3.17,"h":3.4,"l":2.9617,"n":15146,"o":3.27,"t":"2026-03-04T05:00:00Z","v":16530065,"vw":3.155037},{"c":3.335,"h":3.57,"l":3.13,"n":10789,"o":3.24,"t":"2026-03-05T05:00:00Z","v":17636551,"vw":3.388684},{"c":3.31,"h":3.5,"l":2.845,"n":20836,"o":3.5,"t":"2026-03-06T05:00:00Z","v":27006042,"vw":3.107737},{"c":3.18,"h":3.53,"l":3.1299,"n":13003,"o":3.38,"t":"2026-03-09T04:00:00Z","v":14812562,"vw":3.364811},{"c":3.4,"h":3.4301,"l":3.05,"n":18806,"o":3.28,"t":"2026-03-10T04:00:00Z","v":25023210,"vw":3.199152},{"c":3.11,"h":3.4599,"l":2.985,"n":17228,"o":3.41,"t":"2026-03-11T04:00:00Z","v":19657045,"vw":3.157587},{"c":3.42,"h":3.42,"l":3.06,"n":13281,"o":3.12,"t":"2026-03-12T04:00:00Z","v":21161602,"vw":3.250435},{"c":3.39,"h":3.49,"l":3.1145,"n":17249,"o":3.31,"t":"2026-03-13T04:00:00Z","v":28256630,"vw":3.30809},{"c":3.1,"h":3.3693,"l":3.0098,"n":13226,"o":3.31,"t":"2026-03-16T04:00:00Z","v":20032174,"vw":3.184098},{"c":2.46,"h":3.105,"l":2.4516,"n":32298,"o":3.09,"t":"2026-03-17T04:00:00Z","v":40178174,"vw":2.677235},{"c":3.04,"h":3.04,"l":2.585,"n":22821,"o":2.62,"t":"2026-03-18T04:00:00Z","v":25012207,"vw":2.868805},{"c":2.83,"h":3.17,"l":2.7501,"n":17061,"o":3.085,"t":"2026-03-19T04:00:00Z","v":28460610,"vw":2.898165},{"c":3.18,"h":3.25,"l":2.66,"n":14332,"o":2.795,"t":"2026-03-20T04:00:00Z","v":23351162,"vw":3.027137},{"c":24.97,"h":26.22,"l":23.8444,"n":4088,"o":24.73,"t":"2026-03-23T04:00:00Z","v":743248,"vw":24.99645},{"c":26.33,"h":27.41,"l":24.49,"n":4973,"o":25.51,"t":"2026-03-24T04:00:00Z","v":711883,"vw":26.279683},{"c":20.88,"h":24.06,"l":19.175,"n":37501,"o":24.06,"t":"2026-03-25T04:00:00Z","v":3825583,"vw":20.876384},{"c":24.88,"h":25,"l":21.4,"n":16829,"o":21.82,"t":"2026-03-26T04:00:00Z","v":2127125,"vw":23.141776},{"c":28.43,"h":28.86,"l":24.71,"n":6775,"o":24.79,"t":"2026-03-27T04:00:00Z","v":972272,"vw":27.53065},{"c":31.88,"h":33.045,"l":28.01,"n":5270,"o":28.01,"t":"2026-03-30T04:00:00Z","v":844955,"vw":30.811808},{"c":24.255,"h":30.06,"l":23.8601,"n":12550,"o":27.33,"t":"2026-03-31T04:00:00Z","v":1514848,"vw":26.428294},{"c":23.24,"h":23.39,"l":20.87,"n":20983,"o":23.36,"t":"2026-04-01T04:00:00Z","v":3239594,"vw":22.125591},{"c":21.53,"h":25.62,"l":20.49,"n":21342,"o":25.6,"t":"2026-04-02T04:00:00Z","v":3372599,"vw":22.207524},{"c":21.69,"h":22.2246,"l":20.0183,"n":6556,"o":21.525,"t":"2026-04-06T04:00:00Z","v":883314,"vw":21.062278},{"c":22.2,"h":23.68,"l":21.1668,"n":8897,"o":21.69,"t":"2026-04-07T04:00:00Z","v":1179773,"vw":22.719966},{"c":20.43,"h":21.2,"l":17.4373,"n":11967,"o":18.35,"t":"2026-04-08T04:00:00Z","v":1938319,"vw":19.53702},{"c":21.59,"h":21.78,"l":20.03,"n":12351,"o":20.36,"t":"2026-04-09T04:00:00Z","v":1262979,"vw":21.131973},{"c":20.785,"h":21.9899,"l":19.5,"n":6976,"o":20.91,"t":"2026-04-10T04:00:00Z","v":1009929,"vw":20.812756},{"c":19.07,"h":21.57,"l":18.6,"n":8640,"o":21.26,"t":"2026-04-13T04:00:00Z","v":1242883,"vw":19.46842},{"c":18.12,"h":19.14,"l":16.9,"n":8577,"o":17.5,"t":"2026-04-14T04:00:00Z","v":1034039,"vw":17.891566},{"c":17.46,"h":19.5,"l":17.05,"n":3707,"o":17.35,"t":"2026-04-15T04:00:00Z","v":691376,"vw":18.093922},{"c":13.05,"h":15.93,"l":12.8,"n":25800,"o":15.85,"t":"2026-04-16T04:00:00Z","v":3960686,"vw":14.200196},{"c":12.47,"h":12.8195,"l":11.8,"n":9986,"o":12.68,"t":"2026-04-17T04:00:00Z","v":2067959,"vw":12.309453},{"c":11.1127,"h":12.41,"l":10.84,"n":15224,"o":12.41,"t":"2026-04-20T04:00:00Z","v":2896423,"vw":11.470977},{"c":11.72,"h":11.96,"l":10.47,"n":11656,"o":10.88,"t":"2026-04-21T04:00:00Z","v":2646582,"vw":11.15664},{"c":10.8,"h":11.42,"l":10.02,"n":10282,"o":10.69,"t":"2026-04-22T04:00:00Z","v":1982903,"vw":10.662486},{"c":12.09,"h":12.83,"l":10.8,"n":8740,"o":10.9,"t":"2026-04-23T04:00:00Z","v":1792081,"vw":11.83961},{"c":13.48,"h":13.65,"l":11.59,"n":20450,"o":11.59,"t":"2026-04-24T04:00:00Z","v":2934231,"vw":13.073422},{"c":12.57,"h":14.38,"l":12.54,"n":5563,"o":13.58,"t":"2026-04-27T04:00:00Z","v":1269683,"vw":13.768572},{"c":13.75,"h":14.02,"l":12.77,"n":4611,"o":13.32,"t":"2026-04-28T04:00:00Z","v":989578,"vw":13.499841},{"c":14.24,"h":15.3,"l":13.91,"n":4922,"o":13.91,"t":"2026-04-29T04:00:00Z","v":1022676,"vw":14.760329},{"c":12.2,"h":14.06,"l":11.83,"n":5755,"o":13.96,"t":"2026-04-30T04:00:00Z","v":1449708,"vw":12.562547},{"c":13.24,"h":13.37,"l":11.86,"n":5511,"o":11.86,"t":"2026-05-01T04:00:00Z","v":1099774,"vw":12.765556},{"c":12.81,"h":14.12,"l":12.25,"n":3797,"o":13.4,"t":"2026-05-04T04:00:00Z","v":836015,"vw":12.969125},{"c":13.29,"h":13.9599,"l":11.94,"n":3269,"o":12.07,"t":"2026-05-05T04:00:00Z","v":587952,"vw":13.41833},{"c":11.23,"h":13.16,"l":11.23,"n":4568,"o":12.97,"t":"2026-05-06T04:00:00Z","v":973260,"vw":12.05024},{"c":12.84,"h":13.0101,"l":11.21,"n":6411,"o":11.21,"t":"2026-05-07T04:00:00Z","v":1353367,"vw":12.240411},{"c":4.05,"h":10.46,"l":4.03,"n":179168,"o":10.41,"t":"2026-05-08T04:00:00Z","v":38019293,"vw":6.167315},{"c":3.12,"h":4.13,"l":2.6201,"n":68307,"o":4.04,"t":"2026-05-11T04:00:00Z","v":35153253,"vw":3.124406},{"c":3.1,"h":3.36,"l":2.9,"n":32111,"o":3.36,"t":"2026-05-12T04:00:00Z","v":22543099,"vw":3.118338},{"c":2.74,"h":3.1296,"l":2.6,"n":36427,"o":2.76,"t":"2026-05-13T04:00:00Z","v":29129305,"vw":2.785334},{"c":2.37,"h":2.865,"l":2.35,"n":27361,"o":2.79,"t":"2026-05-14T04:00:00Z","v":27016904,"vw":2.54053},{"c":2.65,"h":2.75,"l":2.46,"n":30625,"o":2.53,"t":"2026-05-15T04:00:00Z","v":25961491,"vw":2.621463},{"c":2.3806,"h":2.61,"l":2.07,"n":32847,"o":2.32,"t":"2026-05-18T04:00:00Z","v":30452107,"vw":2.437867},{"c":2.53,"h":2.95,"l":2.44,"n":27058,"o":2.565,"t":"2026-05-19T04:00:00Z","v":30874574,"vw":2.695149},{"c":2.25,"h":2.635,"l":2.2001,"n":31834,"o":2.51,"t":"2026-05-20T04:00:00Z","v":36455190,"vw":2.361714},{"c":2.52,"h":2.5863,"l":2.3501,"n":19928,"o":2.52,"t":"2026-05-21T04:00:00Z","v":24262088,"vw":2.473787},{"c":2.11,"h":2.28,"l":1.98,"n":23555,"o":2.28,"t":"2026-05-22T04:00:00Z","v":37390998,"vw":2.113809},{"c":1.87,"h":2.02,"l":1.7907,"n":22406,"o":1.92,"t":"2026-05-26T04:00:00Z","v":40731897,"vw":1.890841},{"c":1.69,"h":2.02,"l":1.67,"n":29588,"o":1.71,"t":"2026-05-27T04:00:00Z","v":45799917,"vw":1.836144},{"c":1.73,"h":1.8699,"l":1.68,"n":12723,"o":1.765,"t":"2026-05-28T04:00:00Z","v":19889631,"vw":1.762108},{"c":1.84,"h":2.07,"l":1.83,"n":17663,"o":1.94,"t":"2026-05-29T04:00:00Z","v":27218535,"vw":1.947218},{"c":2.38,"h":2.4,"l":2.04,"n":18652,"o":2.13,"t":"2026-06-01T04:00:00Z","v":25553710,"vw":2.299783},{"c":2.34,"h":2.38,"l":2.16,"n":11263,"o":2.27,"t":"2026-06-02T04:00:00Z","v":15388855,"vw":2.266106},{"c":2.67,"h":2.7199,"l":2.38,"n":22689,"o":2.495,"t":"2026-06-03T04:00:00Z","v":23756758,"vw":2.584922},{"c":2.43,"h":2.87,"l":2.31,"n":20448,"o":2.76,"t":"2026-06-04T04:00:00Z","v":23010488,"vw":2.510293},{"c":2.82,"h":2.96,"l":2.51,"n":19082,"o":2.65,"t":"2026-06-05T04:00:00Z","v":23052781,"vw":2.750655},{"c":2.64,"h":2.77,"l":2.5101,"n":11742,"o":2.59,"t":"2026-06-08T04:00:00Z","v":12733535,"vw":2.642166},{"c":2.88,"h":3.215,"l":2.35,"n":15596,"o":2.42,"t":"2026-06-09T04:00:00Z","v":20252173,"vw":2.881339},{"c":3.05,"h":3.25,"l":2.69,"n":15342,"o":2.925,"t":"2026-06-10T04:00:00Z","v":17780303,"vw":2.925357},{"c":2.48,"h":3.025,"l":2.47,"n":19558,"o":2.96,"t":"2026-06-11T04:00:00Z","v":17838981,"vw":2.714707},{"c":3.01,"h":3.14,"l":2.34,"n":35383,"o":2.34,"t":"2026-06-12T04:00:00Z","v":42090228,"vw":2.888072},{"c":2.62,"h":2.82,"l":2.52,"n":15894,"o":2.69,"t":"2026-06-15T04:00:00Z","v":19173041,"vw":2.640412},{"c":2.83,"h":2.91,"l":2.65,"n":10485,"o":2.71,"t":"2026-06-16T04:00:00Z","v":14106403,"vw":2.777067},{"c":2.65,"h":2.86,"l":2.47,"n":10943,"o":2.86,"t":"2026-06-17T04:00:00Z","v":13671168,"vw":2.611969},{"c":2.67,"h":2.9812,"l":2.575,"n":7221,"o":2.61,"t":"2026-06-18T04:00:00Z","v":9923752,"vw":2.815613},{"c":3.02,"h":3.21,"l":2.68,"n":11943,"o":2.69,"t":"2026-06-22T04:00:00Z","v":16937568,"vw":3.055036},{"c":3.32,"h":3.345,"l":2.93,"n":12995,"o":3.28,"t":"2026-06-23T04:00:00Z","v":13124285,"vw":3.175408},{"c":4.01,"h":4.045,"l":3.39,"n":13887,"o":3.4,"t":"2026-06-24T04:00:00Z","v":13700213,"vw":3.854116},{"c":4.45,"h":4.515,"l":3.945,"n":17450,"o":3.945,"t":"2026-06-25T04:00:00Z","v":13923621,"vw":4.386912},{"c":4.01,"h":4.42,"l":3.82,"n":19584,"o":4.4,"t":"2026-06-26T04:00:00Z","v":14058755,"vw":4.011416},{"c":2.72,"h":3.5,"l":2.63,"n":41444,"o":3.36,"t":"2026-06-29T04:00:00Z","v":34730415,"vw":3.032778},{"c":2.52,"h":2.8511,"l":2.38,"n":18223,"o":2.77,"t":"2026-06-30T04:00:00Z","v":22154464,"vw":2.56958},{"c":2.59,"h":2.72,"l":2.225,"n":18932,"o":2.55,"t":"2026-07-01T04:00:00Z","v":27441531,"vw":2.440624},{"c":2.55,"h":2.695,"l":2.225,"n":13687,"o":2.51,"t":"2026-07-02T04:00:00Z","v":20376747,"vw":2.522892},{"c":2.94,"h":2.9899,"l":2.48,"n":7425,"o":2.57,"t":"2026-07-06T04:00:00Z","v":10881526,"vw":2.807299},{"c":3.54,"h":3.5886,"l":3.08,"n":13678,"o":3.13,"t":"2026-07-07T04:00:00Z","v":16479820,"vw":3.432003},{"c":3.54,"h":3.75,"l":3.3,"n":18113,"o":3.3,"t":"2026-07-08T04:00:00Z","v":15334068,"vw":3.578683},{"c":3.6,"h":3.62,"l":3.27,"n":11424,"o":3.27,"t":"2026-07-09T04:00:00Z","v":11423139,"vw":3.470081},{"c":3.73,"h":3.905,"l":3.625,"n":7054,"o":3.63,"t":"2026-07-10T04:00:00Z","v":7977499,"vw":3.763497},{"c":4.11,"h":4.23,"l":3.83,"n":10135,"o":3.845,"t":"2026-07-13T04:00:00Z","v":10388430,"vw":4.070172},{"c":3.88,"h":3.92,"l":3.5,"n":11593,"o":3.89,"t":"2026-07-14T04:00:00Z","v":10562485,"vw":3.755412},{"c":4.14,"h":4.28,"l":3.67,"n":11761,"o":3.89,"t":"2026-07-15T04:00:00Z","v":11347636,"vw":4.041583},{"c":5.11,"h":5.255,"l":4.4,"n":17572,"o":4.45,"t":"2026-07-16T04:00:00Z","v":16240548,"vw":5.049721},{"c":5.04,"h":5.52,"l":4.58,"n":21134,"o":5.3,"t":"2026-07-17T04:00:00Z","v":12729626,"vw":4.94909},{"c":5.31,"h":5.3501,"l":4.76,"n":9658,"o":4.93,"t":"2026-07-20T04:00:00Z","v":4743188,"vw":5.161839},{"c":4.76,"h":5.29,"l":4.675,"n":12057,"o":5.23,"t":"2026-07-21T04:00:00Z","v":4784899,"vw":4.919427},{"c":4.67,"h":4.74,"l":4.24,"n":15902,"o":4.57,"t":"2026-07-22T04:00:00Z","v":9061673,"vw":4.484123},{"c":4.62,"h":5.05,"l":4.53,"n":10634,"o":4.91,"t":"2026-07-23T04:00:00Z","v":5572395,"vw":4.771784},{"c":5.43,"h":5.4702,"l":4.69,"n":12739,"o":4.715,"t":"2026-07-24T04:00:00Z","v":8721898,"vw":5.274369},{"c":4.91,"h":5.4,"l":4.68,"n":19496,"o":5.26,"t":"2026-07-27T04:00:00Z","v":6550813,"vw":5.154182},{"c":5.36,"h":5.91,"l":5.2,"n":9308,"o":5.25,"t":"2026-07-28T04:00:00Z","v":6097800,"vw":5.471018},{"c":6.24,"h":6.3,"l":5.31,"n":22533,"o":5.41,"t":"2026-07-29T04:00:00Z","v":6366343,"vw":5.788527},{"c":4.92,"h":5.98,"l":4.905,"n":17301,"o":5.745,"t":"2026-07-30T04:00:00Z","v":4975259,"vw":5.210922},{"c":4.88,"h":5.23,"l":4.45,"n":16740,"o":4.7,"t":"2026-07-31T04:00:00Z","v":5063144,"vw":4.956523},{"c":4.04,"h":5.29,"l":4.035,"n":17644,"o":5.11,"t":"2026-08-03T04:00:00Z","v":6090949,"vw":4.306847},{"c":3.56,"h":3.805,"l":3.45,"n":14371,"o":3.77,"t":"2026-08-04T04:00:00Z","v":6795595,"vw":3.592409},{"c":3.53,"h":3.78,"l":3.2901,"n":16265,"o":3.52,"t":"2026-08-05T04:00:00Z","v":8782559,"vw":3.508808},{"c":3.45,"h":3.76,"l":3.025,"n":11776,"o":3.76,"t":"2026-08-06T04:00:00Z","v":6295296,"vw":3.299093},{"c":2.76,"h":3.27,"l":2.74,"n":16175,"o":3.16,"t":"2026-08-07T04:00:00Z","v":9690083,"vw":2.921613},{"c":2.94,"h":2.97,"l":2.505,"n":24765,"o":2.69,"t":"2026-08-10T04:00:00Z","v":13109940,"vw":2.836104},{"c":2.95,"h":3.285,"l":2.85,"n":35529,"o":3.23,"t":"2026-08-11T04:00:00Z","v":15957852,"vw":3.044563},{"c":2.85,"h":3.085,"l":2.78,"n":24381,"o":2.935,"t":"2026-08-12T04:00:00Z","v":9867546,"vw":2.888837},{"c":2.92,"h":3.09,"l":2.64,"n":12972,"o":3.04,"t":"2026-08-13T04:00:00Z","v":8691540,"vw":2.794894},{"c":2.89,"h":3.025,"l":2.75,"n":17094,"o":2.94,"t":"2026-08-14T04:00:00Z","v":9368286,"vw":2.89958},{"c":2.77,"h":2.88,"l":2.53,"n":5704,"o":2.85,"t":"2026-08-17T04:00:00Z","v":5081071,"vw":2.705554},{"c":2.97,"h":3.12,"l":2.85,"n":5336,"o":3.01,"t":"2026-08-18T04:00:00Z","v":4910948,"vw":2.962908},{"c":3.21,"h":3.36,"l":3.09,"n":7934,"o":3.13,"t":"2026-08-19T04:00:00Z","v":7047248,"vw":3.220057},{"c":3.44,"h":3.55,"l":3.25,"n":6534,"o":3.27,"t":"2026-08-20T04:00:00Z","v":5511203,"vw":3.446148},{"c":3.48,"h":3.575,"l":3.255,"n":6778,"o":3.33,"t":"2026-08-21T04:00:00Z","v":6055367,"vw":3.373247},{"c":3.8819,"h":3.89,"l":3.625,"n":4572,"o":3.625,"t":"2026-08-24T04:00:00Z","v":1976258,"vw":3.765219},{"c":4.01,"h":4.065,"l":3.67,"n":7120,"o":3.69,"t":"2026-08-25T04:00:00Z","v":3591142,"vw":3.953205},{"c":4.0878,"h":4.13,"l":3.915,"n":6200,"o":4.07,"t":"2026-08-26T04:00:00Z","v":3961545,"vw":4.031395},{"c":3.9129,"h":4.175,"l":3.905,"n":3064,"o":3.99,"t":"2026-08-27T04:00:00Z","v":1810446,"vw":4.03111},{"c":4.22,"h":4.355,"l":3.975,"n":4880,"o":3.99,"t":"2026-08-28T04:00:00Z","v":3265709,"vw":4.245201},{"c":4.25,"h":4.385,"l":4.225,"n":3832,"o":4.29,"t":"2026-08-31T04:00:00Z","v":1907699,"vw":4.305696},{"c":4.3809,"h":4.4615,"l":4.2099,"n":3410,"o":4.42,"t":"2026-09-01T04:00:00Z","v":1231498,"vw":4.386784},{"c":4.285,"h":4.51,"l":4.23,"n":6461,"o":4.41,"t":"2026-09-02T04:00:00Z","v":2964806,"vw":4.368067},{"c":4.1977,"h":4.38,"l":4.04,"n":7532,"o":4.07,"t":"2026-09-03T04:00:00Z","v":3812878,"vw":4.211471},{"c":4.08,"h":4.23,"l":3.995,"n":3631,"o":4.02,"t":"2026-09-04T04:00:00Z","v":2140607,"vw":4.124381},{"c":3.83,"h":4.095,"l":3.67,"n":3516,"o":3.98,"t":"2026-09-08T04:00:00Z","v":3171125,"vw":3.846286},{"c":20.6216,"h":20.9,"l":18.03,"n":1373,"o":18.03,"t":"2026-09-09T04:00:00Z","v":262528,"vw":19.399927},{"c":21.3635,"h":21.56,"l":19.441,"n":1578,"o":21.27,"t":"2026-09-10T04:00:00Z","v":162778,"vw":20.512749},{"c":20.54,"h":21.33,"l":19.29,"n":2099,"o":20.85,"t":"2026-09-11T04:00:00Z","v":323848,"vw":20.127445},{"c":21.04,"h":22.05,"l":20.42,"n":1276,"o":22.05,"t":"2026-09-14T04:00:00Z","v":120871,"vw":20.833627},{"c":19.92,"h":21.25,"l":18.87,"n":1651,"o":20.21,"t":"2026-09-15T04:00:00Z","v":220255,"vw":20.071146},{"c":20.05,"h":21.36,"l":19.5788,"n":3739,"o":20.06,"t":"2026-09-16T04:00:00Z","v":378268,"vw":20.504769},{"c":17.4984,"h":19.01,"l":17.2,"n":6591,"o":18.96,"t":"2026-09-17T04:00:00Z","v":638332,"vw":17.790579},{"c":19.08,"h":19.53,"l":17.04,"n":3675,"o":17.1,"t":"2026-09-18T04:00:00Z","v":292846,"vw":19.000358},{"c":15.9726,"h":18.77,"l":15.94,"n":2711,"o":18.77,"t":"2026-09-21T04:00:00Z","v":494557,"vw":16.301207},{"c":14.93,"h":15.84,"l":14.7974,"n":3659,"o":15.21,"t":"2026-09-22T04:00:00Z","v":475890,"vw":15.259901},{"c":15.645,"h":15.76,"l":14.3218,"n":9877,"o":14.62,"t":"2026-09-23T04:00:00Z","v":1065704,"vw":15.104091},{"c":14.1,"h":16.2,"l":13.38,"n":11062,"o":15.93,"t":"2026-09-24T04:00:00Z","v":1143165,"vw":14.345904},{"c":14.0231,"h":14.47,"l":13.5004,"n":4745,"o":13.97,"t":"2026-09-25T04:00:00Z","v":488838,"vw":13.954225},{"c":14.6943,"h":14.88,"l":14.11,"n":4283,"o":14.37,"t":"2026-09-28T04:00:00Z","v":423121,"vw":14.58675},{"c":15.6953,"h":15.8,"l":13.85,"n":5314,"o":14.19,"t":"2026-09-29T04:00:00Z","v":327368,"vw":15.283175},{"c":15.6581,"h":15.695,"l":13.5,"n":15707,"o":15.22,"t":"2026-09-30T04:00:00Z","v":1039896,"vw":14.522283},{"c":15.2639,"h":15.7547,"l":14.38,"n":8167,"o":14.59,"t":"2026-10-01T04:00:00Z","v":804878,"vw":15.017865},{"c":13.74,"h":14.8,"l":12.85,"n":11130,"o":14.63,"t":"2026-10-02T04:00:00Z","v":1162575,"vw":13.554245},{"c":14.1069,"h":14.68,"l":13.835,"n":2190,"o":13.835,"t":"2026-10-05T04:00:00Z","v":250715,"vw":14.307059},{"c":13.3003,"h":13.8299,"l":12.065,"n":8920,"o":13.38,"t":"2026-10-06T04:00:00Z","v":1202519,"vw":12.75909},{"c":14.37,"h":14.825,"l":13.95,"n":5885,"o":14.01,"t":"2026-10-07T04:00:00Z","v":626178,"vw":14.432345},{"c":15.7226,"h":16,"l":14.5,"n":4393,"o":14.87,"t":"2026-10-08T04:00:00Z","v":418686,"vw":15.376969},{"c":15.8,"h":16.36,"l":15.39,"n":5624,"o":15.69,"t":"2026-10-09T04:00:00Z","v":515895,"vw":15.949176},{"c":16.9821,"h":17.26,"l":15.82,"n":926,"o":15.97,"t":"2026-10-12T04:00:00Z","v":125958,"vw":16.804544},{"c":17.6812,"h":18.315,"l":17.55,"n":1208,"o":17.81,"t":"2026-10-13T04:00:00Z","v":146645,"vw":17.957085},{"c":20.42,"h":20.63,"l":18.145,"n":5916,"o":18.31,"t":"2026-10-14T04:00:00Z","v":845677,"vw":19.437202},{"c":23.145,"h":26.92,"l":23.08,"n":7436,"o":24.21,"t":"2026-10-15T04:00:00Z","v":942573,"vw":25.210037},{"c":26.56,"h":27.21,"l":23.44,"n":3092,"o":23.54,"t":"2026-10-16T04:00:00Z","v":420863,"vw":26.083181},{"c":26.03,"h":26.22,"l":24.55,"n":2066,"o":25.22,"t":"2026-10-19T04:00:00Z","v":193009,"vw":25.259661},{"c":26.58,"h":28.42,"l":24.7201,"n":1936,"o":27.245,"t":"2026-10-20T04:00:00Z","v":211208,"vw":26.536732},{"c":23.74,"h":25.39,"l":23.5,"n":2326,"o":25.03,"t":"2026-10-21T04:00:00Z","v":301471,"vw":24.17385},{"c":26.11,"h":27.01,"l":24.392,"n":1360,"o":25.75,"t":"2026-10-22T04:00:00Z","v":209189,"vw":25.764195}],"volatilityBars":[{"c":18.5,"h":18.5,"l":18.5,"n":3,"o":18.5,"t":"2026-09-21T08:00:00Z","v":205,"vw":18.5},{"c":18.35,"h":18.35,"l":18.35,"n":4,"o":18.35,"t":"2026-09-21T08:45:00Z","v":519,"vw":18.35},{"c":18.69,"h":18.69,"l":18.69,"n":2,"o":18.69,"t":"2026-09-21T12:00:00Z","v":122,"vw":18.69},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-09-21T13:00:00Z","v":290,"vw":18.6},{"c":16.519,"h":18.77,"l":15.99,"n":453,"o":18.77,"t":"2026-09-21T13:30:00Z","v":71613,"vw":16.353584},{"c":16.595,"h":16.87,"l":16.11,"n":238,"o":16.52,"t":"2026-09-21T13:45:00Z","v":38252,"vw":16.544034},{"c":16.69,"h":17,"l":16.5,"n":101,"o":16.59,"t":"2026-09-21T14:00:00Z","v":25513,"vw":16.781907},{"c":16.4,"h":16.75,"l":16.251,"n":141,"o":16.71,"t":"2026-09-21T14:15:00Z","v":32679,"vw":16.450605},{"c":16.4,"h":16.63,"l":16.26,"n":78,"o":16.41,"t":"2026-09-21T14:30:00Z","v":10444,"vw":16.469268},{"c":16.38,"h":16.4569,"l":16.3,"n":67,"o":16.3701,"t":"2026-09-21T14:45:00Z","v":10156,"vw":16.336927},{"c":16.375,"h":16.6,"l":16.19,"n":133,"o":16.539,"t":"2026-09-21T15:00:00Z","v":43901,"vw":16.443687},{"c":16.3,"h":16.4095,"l":16.3,"n":26,"o":16.4095,"t":"2026-09-21T15:15:00Z","v":3412,"vw":16.326131},{"c":16.15,"h":16.26,"l":16.05,"n":147,"o":16.2,"t":"2026-09-21T15:30:00Z","v":26063,"vw":16.15683},{"c":16.34,"h":16.349,"l":16.05,"n":140,"o":16.1084,"t":"2026-09-21T15:45:00Z","v":35616,"vw":16.077339},{"c":16.12,"h":16.1949,"l":15.98,"n":143,"o":16.18,"t":"2026-09-21T16:00:00Z","v":34565,"vw":16.049939},{"c":16.1,"h":16.1401,"l":16.1,"n":22,"o":16.12,"t":"2026-09-21T16:15:00Z","v":4269,"vw":16.121134},{"c":16.17,"h":16.1882,"l":15.97,"n":86,"o":16.08,"t":"2026-09-21T16:30:00Z","v":16544,"vw":16.110372},{"c":16.1,"h":16.12,"l":16.01,"n":18,"o":16.12,"t":"2026-09-21T16:45:00Z","v":4158,"vw":16.058868},{"c":16.08,"h":16.1,"l":16.01,"n":49,"o":16.1,"t":"2026-09-21T17:00:00Z","v":15041,"vw":16.070646},{"c":16.25,"h":16.25,"l":16.04,"n":26,"o":16.1374,"t":"2026-09-21T17:15:00Z","v":6965,"vw":16.106291},{"c":16.12,"h":16.33,"l":16.12,"n":41,"o":16.24,"t":"2026-09-21T17:30:00Z","v":11022,"vw":16.277484},{"c":16,"h":16.12,"l":15.9401,"n":46,"o":16.12,"t":"2026-09-21T17:45:00Z","v":10967,"vw":16.0088},{"c":16.1464,"h":16.1464,"l":16.01,"n":42,"o":16.01,"t":"2026-09-21T18:00:00Z","v":7173,"vw":16.10478},{"c":16.1558,"h":16.1989,"l":16.09,"n":38,"o":16.09,"t":"2026-09-21T18:15:00Z","v":5396,"vw":16.172733},{"c":16.2911,"h":16.36,"l":16.23,"n":35,"o":16.23,"t":"2026-09-21T18:30:00Z","v":11274,"vw":16.322016},{"c":16.22,"h":16.2531,"l":16.2,"n":6,"o":16.2511,"t":"2026-09-21T18:45:00Z","v":2491,"vw":16.249439},{"c":16.4601,"h":16.5968,"l":16.35,"n":49,"o":16.4,"t":"2026-09-21T19:00:00Z","v":13435,"vw":16.49489},{"c":16.395,"h":16.4687,"l":16.3872,"n":16,"o":16.4687,"t":"2026-09-21T19:15:00Z","v":3312,"vw":16.412298},{"c":16.21,"h":16.4,"l":16.1118,"n":49,"o":16.4,"t":"2026-09-21T19:30:00Z","v":4479,"vw":16.278117},{"c":15.95,"h":16.4,"l":15.94,"n":164,"o":16.27,"t":"2026-09-21T19:45:00Z","v":24722,"vw":16.034651},{"c":16.02,"h":16.08,"l":16.02,"n":3,"o":16.08,"t":"2026-09-21T20:00:00Z","v":340,"vw":16.061818},{"c":16.03,"h":16.0786,"l":16.03,"n":27,"o":16.0786,"t":"2026-09-21T20:30:00Z","v":500,"vw":16.052129},{"c":16.02,"h":16.02,"l":16.02,"n":4,"o":16.02,"t":"2026-09-21T20:45:00Z","v":3200,"vw":16.02},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-09-21T21:30:00Z","v":100,"vw":16.05},{"c":16.05,"h":16.05,"l":16.05,"n":5,"o":16.05,"t":"2026-09-21T22:00:00Z","v":800,"vw":16.05},{"c":15.96,"h":15.96,"l":15.96,"n":8,"o":15.96,"t":"2026-09-21T22:15:00Z","v":625,"vw":15.96},{"c":15.94,"h":15.94,"l":15.94,"n":2,"o":15.94,"t":"2026-09-21T22:45:00Z","v":2550,"vw":15.94},{"c":15.942,"h":15.942,"l":15.942,"n":1,"o":15.942,"t":"2026-09-21T23:00:00Z","v":1250,"vw":15.942},{"c":15.96,"h":15.96,"l":15.941,"n":4,"o":15.95,"t":"2026-09-21T23:15:00Z","v":450,"vw":15.949222},{"c":15.955,"h":15.96,"l":15.955,"n":7,"o":15.96,"t":"2026-09-21T23:30:00Z","v":316,"vw":15.958333},{"c":15.8003,"h":15.9599,"l":15.8,"n":38,"o":15.9599,"t":"2026-09-21T23:45:00Z","v":4132,"vw":15.842442},{"c":15.55,"h":15.94,"l":15.27,"n":70,"o":15.57,"t":"2026-09-22T08:00:00Z","v":8623,"vw":15.655957},{"c":16.15,"h":16.22,"l":16.09,"n":25,"o":16.09,"t":"2026-09-22T08:15:00Z","v":7228,"vw":16.209233},{"c":16.22,"h":16.22,"l":16.22,"n":5,"o":16.22,"t":"2026-09-22T08:30:00Z","v":157,"vw":16.22},{"c":15.6,"h":15.83,"l":15.59,"n":21,"o":15.8,"t":"2026-09-22T08:45:00Z","v":2500,"vw":15.700819},{"c":15.63,"h":15.6318,"l":15.63,"n":2,"o":15.6318,"t":"2026-09-22T09:00:00Z","v":244,"vw":15.630738},{"c":15.66,"h":15.7,"l":15.66,"n":22,"o":15.7,"t":"2026-09-22T09:15:00Z","v":1208,"vw":15.681538},{"c":15.4,"h":15.55,"l":15.4,"n":8,"o":15.55,"t":"2026-09-22T09:30:00Z","v":864,"vw":15.459907},{"c":15.25,"h":15.41,"l":15.25,"n":9,"o":15.41,"t":"2026-09-22T09:45:00Z","v":1508,"vw":15.274235},{"c":15.07,"h":15.11,"l":14.79,"n":26,"o":15.1,"t":"2026-09-22T10:00:00Z","v":3853,"vw":14.983391},{"c":15.05,"h":15.09,"l":15,"n":36,"o":15.08,"t":"2026-09-22T10:15:00Z","v":5969,"vw":15.037916},{"c":14.98,"h":15.03,"l":14.98,"n":11,"o":15.03,"t":"2026-09-22T10:30:00Z","v":811,"vw":15.011111},{"c":14.97,"h":14.97,"l":14.97,"n":4,"o":14.97,"t":"2026-09-22T10:45:00Z","v":212,"vw":14.97},{"c":15.2,"h":15.24,"l":15.08,"n":48,"o":15.09,"t":"2026-09-22T11:00:00Z","v":5122,"vw":15.172038},{"c":15.26,"h":15.32,"l":15.26,"n":5,"o":15.32,"t":"2026-09-22T11:15:00Z","v":900,"vw":15.290588},{"c":15.36,"h":15.36,"l":15.36,"n":3,"o":15.36,"t":"2026-09-22T11:30:00Z","v":423,"vw":15.36},{"c":15.33,"h":15.37,"l":15.33,"n":4,"o":15.37,"t":"2026-09-22T11:45:00Z","v":465,"vw":15.36},{"c":15.56,"h":15.56,"l":15.37,"n":21,"o":15.37,"t":"2026-09-22T12:00:00Z","v":3115,"vw":15.485468},{"c":15.53,"h":15.53,"l":15.53,"n":4,"o":15.53,"t":"2026-09-22T12:15:00Z","v":380,"vw":15.53},{"c":15.4,"h":15.4,"l":15.4,"n":4,"o":15.4,"t":"2026-09-22T12:30:00Z","v":2000,"vw":15.4},{"c":15.35,"h":15.4686,"l":15.3105,"n":28,"o":15.39,"t":"2026-09-22T12:45:00Z","v":5916,"vw":15.368917},{"c":15.33,"h":15.33,"l":15.1,"n":34,"o":15.3017,"t":"2026-09-22T13:00:00Z","v":5680,"vw":15.202274},{"c":15.24,"h":15.37,"l":15.08,"n":54,"o":15.36,"t":"2026-09-22T13:15:00Z","v":3085,"vw":15.279301},{"c":15.74,"h":15.74,"l":15.035,"n":176,"o":15.12,"t":"2026-09-22T13:30:00Z","v":37411,"vw":15.341924},{"c":15.2993,"h":15.75,"l":15.2993,"n":193,"o":15.74,"t":"2026-09-22T13:45:00Z","v":87916,"vw":15.513394},{"c":15.21,"h":15.45,"l":15.13,"n":49,"o":15.4,"t":"2026-09-22T14:00:00Z","v":17379,"vw":15.318146},{"c":15.5,"h":15.56,"l":15.3154,"n":33,"o":15.3154,"t":"2026-09-22T14:15:00Z","v":7103,"vw":15.511515},{"c":15.735,"h":15.84,"l":15.48,"n":92,"o":15.52,"t":"2026-09-22T14:30:00Z","v":25839,"vw":15.649702},{"c":15.77,"h":15.78,"l":15.6492,"n":72,"o":15.74,"t":"2026-09-22T14:45:00Z","v":11181,"vw":15.74065},{"c":15.44,"h":15.69,"l":15.44,"n":7,"o":15.69,"t":"2026-09-22T15:00:00Z","v":4102,"vw":15.53501},{"c":15.45,"h":15.45,"l":15.375,"n":43,"o":15.42,"t":"2026-09-22T15:15:00Z","v":11340,"vw":15.38818},{"c":15.29,"h":15.5027,"l":15.29,"n":18,"o":15.42,"t":"2026-09-22T15:30:00Z","v":3160,"vw":15.438079},{"c":15.2,"h":15.26,"l":15.18,"n":156,"o":15.26,"t":"2026-09-22T15:45:00Z","v":20988,"vw":15.229696},{"c":15.27,"h":15.301,"l":15.16,"n":26,"o":15.16,"t":"2026-09-22T16:00:00Z","v":2352,"vw":15.252121},{"c":15.25,"h":15.32,"l":15.25,"n":51,"o":15.28,"t":"2026-09-22T16:15:00Z","v":9737,"vw":15.284786},{"c":15.1,"h":15.16,"l":15.1,"n":53,"o":15.16,"t":"2026-09-22T16:30:00Z","v":2461,"vw":15.11525},{"c":14.99,"h":15.1,"l":14.965,"n":191,"o":15.1,"t":"2026-09-22T16:45:00Z","v":23171,"vw":15.032173},{"c":14.97,"h":15.09,"l":14.85,"n":172,"o":15.015,"t":"2026-09-22T17:00:00Z","v":26749,"vw":14.964997},{"c":15.23,"h":15.28,"l":14.99,"n":216,"o":15,"t":"2026-09-22T17:15:00Z","v":23687,"vw":15.148539},{"c":15.25,"h":15.29,"l":15.2,"n":65,"o":15.21,"t":"2026-09-22T17:30:00Z","v":3612,"vw":15.229141},{"c":15.05,"h":15.27,"l":15.03,"n":158,"o":15.25,"t":"2026-09-22T17:45:00Z","v":9341,"vw":15.189069},{"c":15,"h":15.05,"l":14.93,"n":69,"o":15.05,"t":"2026-09-22T18:00:00Z","v":9891,"vw":14.964148},{"c":14.945,"h":15.08,"l":14.945,"n":95,"o":15.08,"t":"2026-09-22T18:15:00Z","v":10645,"vw":15.00234},{"c":14.91,"h":15.05,"l":14.8505,"n":54,"o":15.005,"t":"2026-09-22T18:30:00Z","v":7913,"vw":14.994961},{"c":14.82,"h":14.98,"l":14.7974,"n":130,"o":14.95,"t":"2026-09-22T18:45:00Z","v":11198,"vw":14.898321},{"c":14.86,"h":14.91,"l":14.855,"n":95,"o":14.86,"t":"2026-09-22T19:00:00Z","v":4601,"vw":14.873202},{"c":15.0201,"h":15.03,"l":14.91,"n":40,"o":14.91,"t":"2026-09-22T19:15:00Z","v":7132,"vw":14.97165},{"c":14.915,"h":14.9601,"l":14.875,"n":58,"o":14.9601,"t":"2026-09-22T19:30:00Z","v":6452,"vw":14.92042},{"c":14.99,"h":15.03,"l":14.9,"n":156,"o":14.905,"t":"2026-09-22T19:45:00Z","v":7568,"vw":14.963373},{"c":15.04,"h":15.04,"l":14.93,"n":13,"o":14.93,"t":"2026-09-22T20:00:00Z","v":1381,"vw":15.024679},{"c":15.04,"h":15.04,"l":15.04,"n":4,"o":15.04,"t":"2026-09-22T20:15:00Z","v":1100,"vw":15.04},{"c":15.0999,"h":15.0999,"l":15.05,"n":2,"o":15.05,"t":"2026-09-22T20:45:00Z","v":290,"vw":15.07581},{"c":15,"h":15.0015,"l":15,"n":4,"o":15.0015,"t":"2026-09-22T23:30:00Z","v":401,"vw":15.00075},{"c":14.31,"h":14.61,"l":14.31,"n":114,"o":14.61,"t":"2026-09-23T08:00:00Z","v":13297,"vw":14.482398},{"c":14.28,"h":14.35,"l":14.22,"n":21,"o":14.32,"t":"2026-09-23T08:15:00Z","v":3299,"vw":14.27203},{"c":14.41,"h":14.41,"l":14.41,"n":3,"o":14.41,"t":"2026-09-23T08:45:00Z","v":290,"vw":14.41},{"c":14.36,"h":14.4,"l":14.36,"n":5,"o":14.4,"t":"2026-09-23T09:00:00Z","v":711,"vw":14.365714},{"c":14.31,"h":14.31,"l":14.31,"n":3,"o":14.31,"t":"2026-09-23T09:30:00Z","v":220,"vw":14.31},{"c":14.41,"h":14.41,"l":14.41,"n":4,"o":14.41,"t":"2026-09-23T10:00:00Z","v":600,"vw":14.41},{"c":14.3,"h":14.31,"l":14.3,"n":6,"o":14.31,"t":"2026-09-23T10:15:00Z","v":607,"vw":14.302266},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-09-23T10:30:00Z","v":290,"vw":14.45},{"c":14.5,"h":14.5,"l":14.37,"n":20,"o":14.38,"t":"2026-09-23T11:00:00Z","v":2820,"vw":14.462089},{"c":14.75,"h":14.75,"l":14.44,"n":18,"o":14.44,"t":"2026-09-23T11:15:00Z","v":2056,"vw":14.647895},{"c":14.86,"h":14.86,"l":14.72,"n":12,"o":14.72,"t":"2026-09-23T11:30:00Z","v":2595,"vw":14.782178},{"c":14.66,"h":14.68,"l":14.64,"n":12,"o":14.64,"t":"2026-09-23T11:45:00Z","v":1784,"vw":14.666304},{"c":14.6761,"h":14.78,"l":14.6761,"n":11,"o":14.72,"t":"2026-09-23T12:00:00Z","v":2120,"vw":14.742249},{"c":14.81,"h":14.819,"l":14.76,"n":14,"o":14.7897,"t":"2026-09-23T12:15:00Z","v":1761,"vw":14.773506},{"c":14.71,"h":14.75,"l":14.71,"n":25,"o":14.75,"t":"2026-09-23T12:30:00Z","v":1720,"vw":14.734286},{"c":14.79,"h":14.79,"l":14.71,"n":5,"o":14.71,"t":"2026-09-23T12:45:00Z","v":864,"vw":14.724925},{"c":14.73,"h":14.81,"l":14.73,"n":12,"o":14.81,"t":"2026-09-23T13:00:00Z","v":1640,"vw":14.77183},{"c":14.68,"h":14.82,"l":14.55,"n":37,"o":14.69,"t":"2026-09-23T13:15:00Z","v":3753,"vw":14.633895},{"c":14.52,"h":15.06,"l":14.44,"n":233,"o":14.62,"t":"2026-09-23T13:30:00Z","v":43574,"vw":14.726281},{"c":14.62,"h":14.795,"l":14.51,"n":179,"o":14.51,"t":"2026-09-23T13:45:00Z","v":56210,"vw":14.68645},{"c":14.96,"h":15.01,"l":14.3218,"n":349,"o":14.62,"t":"2026-09-23T14:00:00Z","v":62773,"vw":14.617473},{"c":15.18,"h":15.39,"l":14.96,"n":1291,"o":14.96,"t":"2026-09-23T14:15:00Z","v":141438,"vw":15.223769},{"c":15.21,"h":15.25,"l":15.08,"n":1462,"o":15.18,"t":"2026-09-23T14:30:00Z","v":163261,"vw":15.17428},{"c":15.13,"h":15.29,"l":15.11,"n":868,"o":15.22,"t":"2026-09-23T14:45:00Z","v":64488,"vw":15.200501},{"c":15.06,"h":15.22,"l":15.05,"n":913,"o":15.14,"t":"2026-09-23T15:00:00Z","v":93496,"vw":15.154976},{"c":15.01,"h":15.07,"l":14.83,"n":1073,"o":15.03,"t":"2026-09-23T15:15:00Z","v":94125,"vw":14.945667},{"c":15.02,"h":15.09,"l":14.95,"n":849,"o":15.02,"t":"2026-09-23T15:30:00Z","v":60363,"vw":15.008633},{"c":15.1,"h":15.15,"l":15,"n":280,"o":15.01,"t":"2026-09-23T15:45:00Z","v":26321,"vw":15.109959},{"c":15.1,"h":15.21,"l":15.1,"n":107,"o":15.1,"t":"2026-09-23T16:00:00Z","v":18598,"vw":15.133716},{"c":15.25,"h":15.25,"l":15.1,"n":92,"o":15.1,"t":"2026-09-23T16:15:00Z","v":9640,"vw":15.20826},{"c":15.28,"h":15.32,"l":15.1894,"n":131,"o":15.27,"t":"2026-09-23T16:30:00Z","v":9635,"vw":15.26306},{"c":15.35,"h":15.38,"l":15.26,"n":76,"o":15.27,"t":"2026-09-23T16:45:00Z","v":11793,"vw":15.325379},{"c":15.5,"h":15.59,"l":15.33,"n":175,"o":15.33,"t":"2026-09-23T17:00:00Z","v":18594,"vw":15.507527},{"c":15.43,"h":15.5,"l":15.36,"n":125,"o":15.5,"t":"2026-09-23T17:15:00Z","v":21926,"vw":15.397904},{"c":15.45,"h":15.56,"l":15.45,"n":35,"o":15.5399,"t":"2026-09-23T17:30:00Z","v":14027,"vw":15.498844},{"c":15.465,"h":15.465,"l":15.4,"n":102,"o":15.46,"t":"2026-09-23T17:45:00Z","v":11223,"vw":15.438443},{"c":15.58,"h":15.6,"l":15.47,"n":89,"o":15.47,"t":"2026-09-23T18:00:00Z","v":6592,"vw":15.557385},{"c":15.5,"h":15.53,"l":15.5,"n":37,"o":15.525,"t":"2026-09-23T18:15:00Z","v":2247,"vw":15.512143},{"c":15.43,"h":15.52,"l":15.43,"n":26,"o":15.52,"t":"2026-09-23T18:30:00Z","v":2502,"vw":15.497388},{"c":15.3,"h":15.35,"l":15.29,"n":115,"o":15.34,"t":"2026-09-23T18:45:00Z","v":12170,"vw":15.325921},{"c":15.41,"h":15.44,"l":15.29,"n":112,"o":15.29,"t":"2026-09-23T19:00:00Z","v":9858,"vw":15.352128},{"c":15.37,"h":15.46,"l":15.33,"n":48,"o":15.43,"t":"2026-09-23T19:15:00Z","v":9246,"vw":15.370588},{"c":15.5,"h":15.5,"l":15.35,"n":119,"o":15.37,"t":"2026-09-23T19:30:00Z","v":16050,"vw":15.445662},{"c":15.67,"h":15.76,"l":15.5,"n":143,"o":15.54,"t":"2026-09-23T19:45:00Z","v":27064,"vw":15.649422},{"c":15.6,"h":15.645,"l":15.6,"n":8,"o":15.645,"t":"2026-09-23T20:00:00Z","v":350,"vw":15.618837},{"c":15.5802,"h":15.5802,"l":15.52,"n":2,"o":15.52,"t":"2026-09-23T20:15:00Z","v":2970,"vw":15.5275},{"c":15.51,"h":15.51,"l":15.51,"n":6,"o":15.51,"t":"2026-09-23T22:00:00Z","v":501,"vw":15.51},{"c":16.39,"h":16.4,"l":15.78,"n":72,"o":16.1,"t":"2026-09-24T08:00:00Z","v":11393,"vw":16.122794},{"c":16.5,"h":16.5,"l":16.31,"n":8,"o":16.31,"t":"2026-09-24T08:15:00Z","v":761,"vw":16.364286},{"c":16.51,"h":16.55,"l":16.4,"n":22,"o":16.43,"t":"2026-09-24T08:30:00Z","v":2804,"vw":16.491102},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-09-24T08:45:00Z","v":100,"vw":16.52},{"c":16.39,"h":16.39,"l":16.36,"n":4,"o":16.36,"t":"2026-09-24T09:00:00Z","v":400,"vw":16.3675},{"c":16.48,"h":16.48,"l":16.48,"n":6,"o":16.48,"t":"2026-09-24T09:30:00Z","v":192,"vw":16.48},{"c":16.45,"h":16.45,"l":16.45,"n":5,"o":16.45,"t":"2026-09-24T09:45:00Z","v":5485,"vw":16.45},{"c":16.34,"h":16.39,"l":16.34,"n":21,"o":16.39,"t":"2026-09-24T10:00:00Z","v":6542,"vw":16.369125},{"c":16.3,"h":16.33,"l":16.3,"n":11,"o":16.31,"t":"2026-09-24T10:15:00Z","v":341,"vw":16.313333},{"c":16.2,"h":16.21,"l":16.2,"n":5,"o":16.21,"t":"2026-09-24T10:45:00Z","v":700,"vw":16.201619},{"c":16.19,"h":16.19,"l":16.12,"n":8,"o":16.12,"t":"2026-09-24T11:00:00Z","v":1516,"vw":16.168},{"c":16.08,"h":16.1,"l":16.08,"n":3,"o":16.1,"t":"2026-09-24T11:15:00Z","v":600,"vw":16.083361},{"c":16.207,"h":16.207,"l":16.207,"n":1,"o":16.207,"t":"2026-09-24T11:30:00Z","v":200,"vw":16.207},{"c":16.17,"h":16.28,"l":16.17,"n":4,"o":16.27,"t":"2026-09-24T12:00:00Z","v":310,"vw":16.24},{"c":16.24,"h":16.24,"l":16.15,"n":6,"o":16.15,"t":"2026-09-24T12:15:00Z","v":6113,"vw":16.180005},{"c":16.315,"h":16.315,"l":16.3,"n":6,"o":16.3,"t":"2026-09-24T12:30:00Z","v":700,"vw":16.306401},{"c":16.3181,"h":16.3181,"l":16.3181,"n":2,"o":16.3181,"t":"2026-09-24T12:45:00Z","v":260,"vw":16.3181},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-09-24T13:00:00Z","v":1000,"vw":16.2},{"c":15.99,"h":16.14,"l":15.99,"n":18,"o":16.13,"t":"2026-09-24T13:15:00Z","v":2409,"vw":16.110753},{"c":15.65,"h":16.2,"l":15.35,"n":197,"o":15.93,"t":"2026-09-24T13:30:00Z","v":34219,"vw":15.832506},{"c":15.69,"h":16.01,"l":15.69,"n":161,"o":15.75,"t":"2026-09-24T13:45:00Z","v":34386,"vw":15.885764},{"c":15.4,"h":15.4466,"l":15.0601,"n":119,"o":15.4466,"t":"2026-09-24T14:00:00Z","v":21529,"vw":15.259768},{"c":15.12,"h":15.53,"l":15.1,"n":77,"o":15.39,"t":"2026-09-24T14:15:00Z","v":11946,"vw":15.267419},{"c":14.93,"h":15.16,"l":14.87,"n":407,"o":15.16,"t":"2026-09-24T14:30:00Z","v":37864,"vw":14.966795},{"c":15.12,"h":15.26,"l":14.95,"n":482,"o":14.95,"t":"2026-09-24T14:45:00Z","v":39409,"vw":15.111334},{"c":15.135,"h":15.16,"l":14.83,"n":491,"o":15.14,"t":"2026-09-24T15:00:00Z","v":39429,"vw":14.957377},{"c":15.115,"h":15.301,"l":14.96,"n":243,"o":14.98,"t":"2026-09-24T15:15:00Z","v":15683,"vw":15.103739},{"c":15,"h":15.14,"l":14.99,"n":218,"o":15.14,"t":"2026-09-24T15:30:00Z","v":11771,"vw":15.065114},{"c":14.8599,"h":15.02,"l":14.84,"n":297,"o":14.92,"t":"2026-09-24T15:45:00Z","v":32797,"vw":14.922564},{"c":14.89,"h":14.98,"l":14.772,"n":319,"o":14.9,"t":"2026-09-24T16:00:00Z","v":23409,"vw":14.905738},{"c":13.93,"h":14.83,"l":13.9,"n":774,"o":14.79,"t":"2026-09-24T16:15:00Z","v":105055,"vw":14.407386},{"c":13.83,"h":14.098,"l":13.68,"n":733,"o":14,"t":"2026-09-24T16:30:00Z","v":78715,"vw":13.82214},{"c":13.715,"h":14.12,"l":13.6996,"n":1052,"o":13.99,"t":"2026-09-24T16:45:00Z","v":143243,"vw":13.86262},{"c":13.575,"h":13.885,"l":13.575,"n":500,"o":13.74,"t":"2026-09-24T17:00:00Z","v":46244,"vw":13.761585},{"c":13.52,"h":13.61,"l":13.38,"n":696,"o":13.575,"t":"2026-09-24T17:15:00Z","v":72742,"vw":13.511257},{"c":13.81,"h":13.81,"l":13.56,"n":426,"o":13.569,"t":"2026-09-24T17:30:00Z","v":52131,"vw":13.715733},{"c":13.74,"h":13.88,"l":13.67,"n":316,"o":13.8,"t":"2026-09-24T17:45:00Z","v":24217,"vw":13.779056},{"c":13.94,"h":14.08,"l":13.76,"n":432,"o":13.76,"t":"2026-09-24T18:00:00Z","v":46519,"vw":13.969021},{"c":13.9,"h":13.98,"l":13.855,"n":254,"o":13.93,"t":"2026-09-24T18:15:00Z","v":14919,"vw":13.911394},{"c":13.905,"h":14.05,"l":13.82,"n":208,"o":13.91,"t":"2026-09-24T18:30:00Z","v":14869,"vw":13.970429},{"c":14.22,"h":14.22,"l":13.99,"n":211,"o":14.01,"t":"2026-09-24T18:45:00Z","v":20241,"vw":14.096012},{"c":14.291,"h":14.46,"l":14.2,"n":441,"o":14.21,"t":"2026-09-24T19:00:00Z","v":40375,"vw":14.37374},{"c":14.34,"h":14.34,"l":14.18,"n":266,"o":14.3,"t":"2026-09-24T19:15:00Z","v":28334,"vw":14.253406},{"c":14.18,"h":14.37,"l":14.1628,"n":330,"o":14.33,"t":"2026-09-24T19:30:00Z","v":27372,"vw":14.248061},{"c":14.18,"h":14.27,"l":14.1,"n":386,"o":14.18,"t":"2026-09-24T19:45:00Z","v":51012,"vw":14.176423},{"c":14.1,"h":14.11,"l":14.1,"n":103,"o":14.1,"t":"2026-09-24T20:00:00Z","v":3614,"vw":14.101123},{"c":14.19,"h":14.19,"l":14.12,"n":4,"o":14.17,"t":"2026-09-24T20:15:00Z","v":1706,"vw":14.173927},{"c":13.9765,"h":13.9765,"l":13.9765,"n":1,"o":13.9765,"t":"2026-09-24T21:00:00Z","v":160,"vw":13.9765},{"c":14.04,"h":14.05,"l":14.02,"n":5,"o":14.05,"t":"2026-09-24T21:15:00Z","v":426,"vw":14.035},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-09-24T21:30:00Z","v":100,"vw":14.02},{"c":13.95,"h":13.95,"l":13.95,"n":3,"o":13.95,"t":"2026-09-24T21:45:00Z","v":1000,"vw":13.95},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-09-24T22:00:00Z","v":3000,"vw":13.9},{"c":13.95,"h":13.95,"l":13.89,"n":19,"o":13.89,"t":"2026-09-24T22:15:00Z","v":2624,"vw":13.920134},{"c":13.91,"h":13.97,"l":13.91,"n":3,"o":13.97,"t":"2026-09-24T22:30:00Z","v":499,"vw":13.934793},{"c":13.95,"h":13.95,"l":13.94,"n":3,"o":13.94,"t":"2026-09-24T22:45:00Z","v":388,"vw":13.947423},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-09-24T23:00:00Z","v":100,"vw":13.92},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-09-24T23:30:00Z","v":100,"vw":13.85},{"c":13.9,"h":13.9,"l":13.86,"n":6,"o":13.86,"t":"2026-09-24T23:45:00Z","v":541,"vw":13.87},{"c":13.7,"h":13.76,"l":13.6792,"n":37,"o":13.6792,"t":"2026-09-25T08:00:00Z","v":6272,"vw":13.692236},{"c":13.6812,"h":13.6812,"l":13.67,"n":2,"o":13.67,"t":"2026-09-25T08:30:00Z","v":340,"vw":13.674612},{"c":13.6,"h":13.7,"l":13.6,"n":4,"o":13.7,"t":"2026-09-25T08:45:00Z","v":800,"vw":13.636709},{"c":13.57,"h":13.65,"l":13.57,"n":7,"o":13.65,"t":"2026-09-25T09:00:00Z","v":1510,"vw":13.579252},{"c":13.54,"h":13.54,"l":13.54,"n":3,"o":13.54,"t":"2026-09-25T09:15:00Z","v":278,"vw":13.54},{"c":13.69,"h":13.69,"l":13.69,"n":2,"o":13.69,"t":"2026-09-25T10:15:00Z","v":101,"vw":13.69},{"c":13.6403,"h":13.65,"l":13.6403,"n":3,"o":13.65,"t":"2026-09-25T10:30:00Z","v":6207,"vw":13.640456},{"c":13.7,"h":13.83,"l":13.7,"n":8,"o":13.83,"t":"2026-09-25T11:00:00Z","v":1211,"vw":13.735455},{"c":13.63,"h":13.63,"l":13.63,"n":7,"o":13.63,"t":"2026-09-25T11:15:00Z","v":813,"vw":13.63},{"c":13.74,"h":13.74,"l":13.71,"n":11,"o":13.74,"t":"2026-09-25T12:00:00Z","v":1100,"vw":13.727629},{"c":13.87,"h":13.88,"l":13.8022,"n":23,"o":13.81,"t":"2026-09-25T12:30:00Z","v":4950,"vw":13.862152},{"c":13.88,"h":13.88,"l":13.83,"n":7,"o":13.83,"t":"2026-09-25T12:45:00Z","v":660,"vw":13.865658},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-09-25T13:00:00Z","v":150,"vw":13.8},{"c":13.93,"h":13.93,"l":13.81,"n":6,"o":13.81,"t":"2026-09-25T13:15:00Z","v":775,"vw":13.864286},{"c":13.8,"h":14.2,"l":13.69,"n":177,"o":13.97,"t":"2026-09-25T13:30:00Z","v":24194,"vw":13.942431},{"c":13.58,"h":13.82,"l":13.57,"n":149,"o":13.82,"t":"2026-09-25T13:45:00Z","v":31326,"vw":13.714189},{"c":14.28,"h":14.3359,"l":13.6,"n":140,"o":13.6,"t":"2026-09-25T14:00:00Z","v":53174,"vw":13.943393},{"c":14.4,"h":14.43,"l":14.23,"n":271,"o":14.28,"t":"2026-09-25T14:15:00Z","v":38752,"vw":14.343155},{"c":14.25,"h":14.47,"l":14.23,"n":276,"o":14.42,"t":"2026-09-25T14:30:00Z","v":26150,"vw":14.385329},{"c":14.41,"h":14.45,"l":14.2301,"n":127,"o":14.2301,"t":"2026-09-25T14:45:00Z","v":7881,"vw":14.356037},{"c":14.18,"h":14.38,"l":14.18,"n":123,"o":14.38,"t":"2026-09-25T15:00:00Z","v":9217,"vw":14.309137},{"c":14.0429,"h":14.21,"l":13.92,"n":226,"o":14.16,"t":"2026-09-25T15:15:00Z","v":17921,"vw":14.051039},{"c":14.07,"h":14.07,"l":13.89,"n":132,"o":14.04,"t":"2026-09-25T15:30:00Z","v":8223,"vw":13.986712},{"c":13.83,"h":14.14,"l":13.82,"n":153,"o":14.14,"t":"2026-09-25T15:45:00Z","v":12049,"vw":13.948663},{"c":13.665,"h":13.8,"l":13.59,"n":204,"o":13.8,"t":"2026-09-25T16:00:00Z","v":18813,"vw":13.647952},{"c":13.735,"h":13.775,"l":13.5004,"n":249,"o":13.55,"t":"2026-09-25T16:15:00Z","v":43728,"vw":13.618297},{"c":13.78,"h":13.85,"l":13.71,"n":118,"o":13.76,"t":"2026-09-25T16:30:00Z","v":15140,"vw":13.753784},{"c":13.755,"h":13.79,"l":13.57,"n":167,"o":13.68,"t":"2026-09-25T16:45:00Z","v":11353,"vw":13.679539},{"c":13.9285,"h":13.98,"l":13.805,"n":266,"o":13.81,"t":"2026-09-25T17:00:00Z","v":21941,"vw":13.910546},{"c":13.841,"h":13.92,"l":13.841,"n":42,"o":13.875,"t":"2026-09-25T17:15:00Z","v":3368,"vw":13.890535},{"c":13.8604,"h":13.91,"l":13.85,"n":42,"o":13.85,"t":"2026-09-25T17:30:00Z","v":2960,"vw":13.869816},{"c":13.87,"h":13.89,"l":13.85,"n":23,"o":13.89,"t":"2026-09-25T17:45:00Z","v":2144,"vw":13.856993},{"c":13.88,"h":13.9399,"l":13.8,"n":58,"o":13.85,"t":"2026-09-25T18:00:00Z","v":4930,"vw":13.851604},{"c":13.99,"h":14,"l":13.91,"n":54,"o":13.92,"t":"2026-09-25T18:15:00Z","v":5749,"vw":13.968727},{"c":13.99,"h":14.08,"l":13.99,"n":50,"o":14,"t":"2026-09-25T18:30:00Z","v":5526,"vw":14.026038},{"c":13.935,"h":13.9899,"l":13.935,"n":32,"o":13.9742,"t":"2026-09-25T18:45:00Z","v":2568,"vw":13.960615},{"c":14.0195,"h":14.0195,"l":13.945,"n":26,"o":13.945,"t":"2026-09-25T19:00:00Z","v":3209,"vw":14.01509},{"c":14.01,"h":14.04,"l":14,"n":76,"o":14.02,"t":"2026-09-25T19:15:00Z","v":8880,"vw":14.012415},{"c":13.9804,"h":14.04,"l":13.97,"n":55,"o":14.04,"t":"2026-09-25T19:30:00Z","v":10312,"vw":14.034036},{"c":14.02,"h":14.07,"l":13.9304,"n":114,"o":13.94,"t":"2026-09-25T19:45:00Z","v":12329,"vw":13.971954},{"c":14,"h":14.07,"l":14,"n":11,"o":14.04,"t":"2026-09-25T20:00:00Z","v":2514,"vw":14.042432},{"c":14.03,"h":14.03,"l":14.02,"n":2,"o":14.02,"t":"2026-09-25T20:15:00Z","v":400,"vw":14.0225},{"c":14,"h":14,"l":14,"n":5,"o":14,"t":"2026-09-25T21:00:00Z","v":1028,"vw":14},{"c":13.77,"h":13.77,"l":13.77,"n":1,"o":13.77,"t":"2026-09-25T23:30:00Z","v":374,"vw":13.77},{"c":14.62,"h":14.72,"l":14.5,"n":22,"o":14.5,"t":"2026-09-28T08:00:00Z","v":1587,"vw":14.602493},{"c":14.62,"h":14.62,"l":14.62,"n":2,"o":14.62,"t":"2026-09-28T08:15:00Z","v":257,"vw":14.62},{"c":14.67,"h":14.67,"l":14.58,"n":12,"o":14.58,"t":"2026-09-28T08:30:00Z","v":2922,"vw":14.586716},{"c":14.71,"h":14.71,"l":14.7,"n":6,"o":14.7,"t":"2026-09-28T09:00:00Z","v":1340,"vw":14.708462},{"c":14.59,"h":14.67,"l":14.59,"n":4,"o":14.67,"t":"2026-09-28T09:15:00Z","v":720,"vw":14.612857},{"c":14.48,"h":14.48,"l":14.48,"n":3,"o":14.48,"t":"2026-09-28T10:00:00Z","v":200,"vw":14.48},{"c":14.43,"h":14.43,"l":14.43,"n":2,"o":14.43,"t":"2026-09-28T10:30:00Z","v":301,"vw":14.43},{"c":14.36,"h":14.36,"l":14.36,"n":3,"o":14.36,"t":"2026-09-28T11:15:00Z","v":200,"vw":14.36},{"c":14.39,"h":14.39,"l":14.39,"n":3,"o":14.39,"t":"2026-09-28T11:30:00Z","v":200,"vw":14.39},{"c":14.37,"h":14.37,"l":14.34,"n":12,"o":14.34,"t":"2026-09-28T11:45:00Z","v":2040,"vw":14.351474},{"c":14.29,"h":14.36,"l":14.28,"n":11,"o":14.36,"t":"2026-09-28T12:00:00Z","v":1262,"vw":14.331283},{"c":14.23,"h":14.23,"l":14.23,"n":3,"o":14.23,"t":"2026-09-28T12:30:00Z","v":204,"vw":14.23},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-09-28T12:45:00Z","v":200,"vw":14.21},{"c":14.21,"h":14.21,"l":14.21,"n":3,"o":14.21,"t":"2026-09-28T13:00:00Z","v":1020,"vw":14.21},{"c":14.3,"h":14.56,"l":14.11,"n":153,"o":14.37,"t":"2026-09-28T13:30:00Z","v":21720,"vw":14.313352},{"c":14.34,"h":14.7821,"l":14.31,"n":126,"o":14.46,"t":"2026-09-28T13:45:00Z","v":17246,"vw":14.54808},{"c":14.5143,"h":14.565,"l":14.3392,"n":55,"o":14.43,"t":"2026-09-28T14:00:00Z","v":5641,"vw":14.439207},{"c":14.31,"h":14.49,"l":14.23,"n":327,"o":14.485,"t":"2026-09-28T14:15:00Z","v":23604,"vw":14.3511},{"c":14.7,"h":14.72,"l":14.32,"n":321,"o":14.32,"t":"2026-09-28T14:30:00Z","v":19183,"vw":14.563797},{"c":14.7,"h":14.88,"l":14.677,"n":293,"o":14.7,"t":"2026-09-28T14:45:00Z","v":35891,"vw":14.782257},{"c":14.51,"h":14.67,"l":14.51,"n":104,"o":14.67,"t":"2026-09-28T15:00:00Z","v":4782,"vw":14.584791},{"c":14.5766,"h":14.725,"l":14.54,"n":88,"o":14.64,"t":"2026-09-28T15:15:00Z","v":10953,"vw":14.640276},{"c":14.59,"h":14.615,"l":14.53,"n":93,"o":14.57,"t":"2026-09-28T15:30:00Z","v":19580,"vw":14.593698},{"c":14.5099,"h":14.54,"l":14.5099,"n":18,"o":14.54,"t":"2026-09-28T15:45:00Z","v":1452,"vw":14.521044},{"c":14.6021,"h":14.6021,"l":14.52,"n":55,"o":14.52,"t":"2026-09-28T16:00:00Z","v":3299,"vw":14.558997},{"c":14.28,"h":14.62,"l":14.24,"n":133,"o":14.62,"t":"2026-09-28T16:15:00Z","v":6469,"vw":14.372726},{"c":14.4294,"h":14.4294,"l":14.4294,"n":16,"o":14.4294,"t":"2026-09-28T16:30:00Z","v":2575,"vw":14.4294},{"c":14.6,"h":14.6,"l":14.5,"n":53,"o":14.5,"t":"2026-09-28T16:45:00Z","v":2555,"vw":14.567931},{"c":14.32,"h":14.65,"l":14.25,"n":180,"o":14.62,"t":"2026-09-28T17:00:00Z","v":11577,"vw":14.384652},{"c":14.3401,"h":14.39,"l":14.28,"n":75,"o":14.345,"t":"2026-09-28T17:15:00Z","v":5436,"vw":14.33984},{"c":14.37,"h":14.4,"l":14.36,"n":16,"o":14.4,"t":"2026-09-28T17:30:00Z","v":4248,"vw":14.36934},{"c":14.31,"h":14.35,"l":14.31,"n":13,"o":14.35,"t":"2026-09-28T18:00:00Z","v":1526,"vw":14.313636},{"c":14.35,"h":14.35,"l":14.26,"n":37,"o":14.33,"t":"2026-09-28T18:15:00Z","v":1994,"vw":14.294863},{"c":14.2727,"h":14.29,"l":14.2727,"n":11,"o":14.29,"t":"2026-09-28T18:30:00Z","v":2559,"vw":14.279826},{"c":14.29,"h":14.3,"l":14.27,"n":35,"o":14.3,"t":"2026-09-28T18:45:00Z","v":2306,"vw":14.291107},{"c":14.43,"h":14.43,"l":14.425,"n":22,"o":14.43,"t":"2026-09-28T19:00:00Z","v":1570,"vw":14.429096},{"c":14.47,"h":14.51,"l":14.44,"n":128,"o":14.45,"t":"2026-09-28T19:15:00Z","v":9548,"vw":14.475989},{"c":14.6,"h":14.6,"l":14.39,"n":253,"o":14.47,"t":"2026-09-28T19:30:00Z","v":19418,"vw":14.529789},{"c":14.67,"h":14.76,"l":14.595,"n":576,"o":14.595,"t":"2026-09-28T19:45:00Z","v":124056,"vw":14.684767},{"c":14.72,"h":14.72,"l":14.6,"n":38,"o":14.6,"t":"2026-09-28T20:00:00Z","v":8706,"vw":14.663317},{"c":14.6819,"h":14.7,"l":14.6819,"n":4,"o":14.7,"t":"2026-09-28T20:15:00Z","v":1351,"vw":14.69362},{"c":14.72,"h":14.72,"l":14.72,"n":2,"o":14.72,"t":"2026-09-28T20:30:00Z","v":1436,"vw":14.72},{"c":14.72,"h":14.72,"l":14.72,"n":6,"o":14.72,"t":"2026-09-28T20:45:00Z","v":3000,"vw":14.72},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-09-28T21:30:00Z","v":407,"vw":14.64},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-09-28T22:30:00Z","v":137,"vw":14.7},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-09-28T23:45:00Z","v":100,"vw":14.69},{"c":14.69,"h":15,"l":14.69,"n":6,"o":15,"t":"2026-09-29T08:00:00Z","v":658,"vw":14.765121},{"c":14.61,"h":14.61,"l":14.61,"n":1,"o":14.61,"t":"2026-09-29T09:15:00Z","v":3017,"vw":14.61},{"c":14.61,"h":14.61,"l":14.61,"n":3,"o":14.61,"t":"2026-09-29T10:15:00Z","v":281,"vw":14.61},{"c":14.476,"h":14.476,"l":14.476,"n":1,"o":14.476,"t":"2026-09-29T11:15:00Z","v":100,"vw":14.476},{"c":14.2113,"h":14.35,"l":14.2113,"n":3,"o":14.35,"t":"2026-09-29T12:30:00Z","v":564,"vw":14.314449},{"c":14.08,"h":14.32,"l":14.08,"n":19,"o":14.27,"t":"2026-09-29T13:15:00Z","v":1965,"vw":14.167077},{"c":14.75,"h":14.91,"l":13.85,"n":150,"o":14.19,"t":"2026-09-29T13:30:00Z","v":14431,"vw":14.613511},{"c":14.75,"h":14.895,"l":14.55,"n":199,"o":14.64,"t":"2026-09-29T13:45:00Z","v":17591,"vw":14.730185},{"c":15.03,"h":15.06,"l":14.65,"n":568,"o":14.72,"t":"2026-09-29T14:00:00Z","v":32520,"vw":14.951746},{"c":14.93,"h":15.2,"l":14.88,"n":310,"o":15.105,"t":"2026-09-29T14:15:00Z","v":17785,"vw":15.07863},{"c":14.96,"h":14.96,"l":14.875,"n":127,"o":14.895,"t":"2026-09-29T14:30:00Z","v":7061,"vw":14.932065},{"c":15.14,"h":15.14,"l":14.83,"n":148,"o":14.84,"t":"2026-09-29T14:45:00Z","v":7501,"vw":14.909322},{"c":15.26,"h":15.2899,"l":15.1401,"n":149,"o":15.19,"t":"2026-09-29T15:00:00Z","v":20630,"vw":15.214066},{"c":15.4334,"h":15.519,"l":15.31,"n":117,"o":15.33,"t":"2026-09-29T15:15:00Z","v":9584,"vw":15.466722},{"c":15.26,"h":15.415,"l":15.24,"n":140,"o":15.351,"t":"2026-09-29T15:30:00Z","v":6519,"vw":15.335318},{"c":15.31,"h":15.31,"l":15.17,"n":137,"o":15.27,"t":"2026-09-29T15:45:00Z","v":6490,"vw":15.25087},{"c":15.34,"h":15.34,"l":15.27,"n":52,"o":15.2705,"t":"2026-09-29T16:00:00Z","v":4655,"vw":15.295483},{"c":15.4105,"h":15.44,"l":15.35,"n":84,"o":15.35,"t":"2026-09-29T16:15:00Z","v":3911,"vw":15.420969},{"c":15.4,"h":15.45,"l":15.355,"n":166,"o":15.43,"t":"2026-09-29T16:30:00Z","v":8888,"vw":15.391152},{"c":15.49,"h":15.5,"l":15.38,"n":82,"o":15.4388,"t":"2026-09-29T16:45:00Z","v":3982,"vw":15.443233},{"c":15.43,"h":15.4895,"l":15.4001,"n":33,"o":15.4895,"t":"2026-09-29T17:00:00Z","v":3200,"vw":15.436525},{"c":15.49,"h":15.535,"l":15.46,"n":57,"o":15.46,"t":"2026-09-29T17:15:00Z","v":3879,"vw":15.517947},{"c":15.49,"h":15.54,"l":15.49,"n":74,"o":15.54,"t":"2026-09-29T17:30:00Z","v":13772,"vw":15.532},{"c":15.455,"h":15.46,"l":15.4102,"n":15,"o":15.4102,"t":"2026-09-29T17:45:00Z","v":1201,"vw":15.43207},{"c":15.44,"h":15.44,"l":15.25,"n":121,"o":15.44,"t":"2026-09-29T18:00:00Z","v":14294,"vw":15.267465},{"c":15.545,"h":15.57,"l":15.49,"n":73,"o":15.51,"t":"2026-09-29T18:15:00Z","v":4819,"vw":15.527294},{"c":15.4,"h":15.6,"l":15.38,"n":153,"o":15.56,"t":"2026-09-29T18:30:00Z","v":17207,"vw":15.554681},{"c":15.56,"h":15.56,"l":15.53,"n":31,"o":15.53,"t":"2026-09-29T18:45:00Z","v":1920,"vw":15.534491},{"c":15.55,"h":15.57,"l":15.5338,"n":68,"o":15.55,"t":"2026-09-29T19:00:00Z","v":3647,"vw":15.545014},{"c":15.74,"h":15.8,"l":15.545,"n":277,"o":15.56,"t":"2026-09-29T19:15:00Z","v":29196,"vw":15.733401},{"c":15.76,"h":15.76,"l":15.65,"n":113,"o":15.75,"t":"2026-09-29T19:30:00Z","v":5876,"vw":15.714537},{"c":15.7,"h":15.78,"l":15.58,"n":349,"o":15.78,"t":"2026-09-29T19:45:00Z","v":20510,"vw":15.653259},{"c":15.66,"h":15.66,"l":15.66,"n":1,"o":15.66,"t":"2026-09-29T20:15:00Z","v":100,"vw":15.66},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-09-29T20:45:00Z","v":100,"vw":15.61},{"c":15.69,"h":15.69,"l":15.69,"n":4,"o":15.69,"t":"2026-09-29T21:45:00Z","v":235,"vw":15.69},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-09-29T22:30:00Z","v":100,"vw":15.56},{"c":15.6977,"h":15.6977,"l":15.6977,"n":1,"o":15.6977,"t":"2026-09-29T23:00:00Z","v":100,"vw":15.6977},{"c":15.2895,"h":15.52,"l":15.2895,"n":4,"o":15.52,"t":"2026-09-29T23:45:00Z","v":500,"vw":15.4},{"c":15.48,"h":15.51,"l":15.48,"n":4,"o":15.51,"t":"2026-09-30T08:00:00Z","v":396,"vw":15.491345},{"c":15.45,"h":15.45,"l":15.45,"n":6,"o":15.45,"t":"2026-09-30T08:15:00Z","v":400,"vw":15.45},{"c":15.42,"h":15.42,"l":15.42,"n":6,"o":15.42,"t":"2026-09-30T08:30:00Z","v":260,"vw":15.42},{"c":15.43,"h":15.47,"l":15.43,"n":8,"o":15.47,"t":"2026-09-30T08:45:00Z","v":630,"vw":15.4425},{"c":15.43,"h":15.45,"l":15.42,"n":25,"o":15.45,"t":"2026-09-30T09:00:00Z","v":2529,"vw":15.43225},{"c":15.33,"h":15.41,"l":15.33,"n":27,"o":15.41,"t":"2026-09-30T09:15:00Z","v":3347,"vw":15.373698},{"c":15.28,"h":15.33,"l":15.28,"n":10,"o":15.32,"t":"2026-09-30T09:30:00Z","v":1136,"vw":15.294862},{"c":15.3,"h":15.3,"l":15.25,"n":27,"o":15.28,"t":"2026-09-30T09:45:00Z","v":2722,"vw":15.273323},{"c":15.2,"h":15.22,"l":15.2,"n":2,"o":15.22,"t":"2026-09-30T10:00:00Z","v":300,"vw":15.206667},{"c":15.26,"h":15.3,"l":15.26,"n":4,"o":15.3,"t":"2026-09-30T10:15:00Z","v":320,"vw":15.273333},{"c":15.21,"h":15.25,"l":15.21,"n":9,"o":15.25,"t":"2026-09-30T10:30:00Z","v":1393,"vw":15.222087},{"c":15.45,"h":15.45,"l":15.34,"n":18,"o":15.34,"t":"2026-09-30T11:00:00Z","v":2309,"vw":15.40619},{"c":15.34,"h":15.34,"l":15.34,"n":6,"o":15.34,"t":"2026-09-30T11:15:00Z","v":770,"vw":15.34},{"c":15.35,"h":15.35,"l":15.34,"n":5,"o":15.34,"t":"2026-09-30T11:30:00Z","v":1006,"vw":15.344},{"c":15.26,"h":15.33,"l":15.26,"n":21,"o":15.27,"t":"2026-09-30T11:45:00Z","v":2683,"vw":15.274506},{"c":15.33,"h":15.33,"l":15.32,"n":8,"o":15.32,"t":"2026-09-30T12:00:00Z","v":610,"vw":15.325},{"c":15.2,"h":15.3,"l":15.2,"n":7,"o":15.3,"t":"2026-09-30T12:15:00Z","v":688,"vw":15.259592},{"c":14.98,"h":15.03,"l":14.89,"n":29,"o":15,"t":"2026-09-30T12:30:00Z","v":3910,"vw":14.966281},{"c":14.98,"h":15.02,"l":14.98,"n":7,"o":15.02,"t":"2026-09-30T12:45:00Z","v":1520,"vw":15.006667},{"c":14.98,"h":14.98,"l":14.95,"n":6,"o":14.95,"t":"2026-09-30T13:00:00Z","v":887,"vw":14.974354},{"c":15.23,"h":15.27,"l":15.04,"n":52,"o":15.06,"t":"2026-09-30T13:15:00Z","v":5829,"vw":15.136348},{"c":14.55,"h":15.345,"l":14.53,"n":2485,"o":15.22,"t":"2026-09-30T13:30:00Z","v":127908,"vw":14.940959},{"c":13.6297,"h":14.62,"l":13.57,"n":3111,"o":14.62,"t":"2026-09-30T13:45:00Z","v":177918,"vw":13.960325},{"c":14.07,"h":14.3169,"l":13.5,"n":2515,"o":13.55,"t":"2026-09-30T14:00:00Z","v":172747,"vw":13.842459},{"c":14.07,"h":14.2,"l":13.985,"n":1109,"o":14.06,"t":"2026-09-30T14:15:00Z","v":57365,"vw":14.094163},{"c":13.99,"h":14.12,"l":13.85,"n":1223,"o":14.06,"t":"2026-09-30T14:30:00Z","v":69168,"vw":13.948126},{"c":14.27,"h":14.32,"l":13.99,"n":591,"o":13.995,"t":"2026-09-30T14:45:00Z","v":40977,"vw":14.207809},{"c":14.38,"h":14.46,"l":14.22,"n":511,"o":14.25,"t":"2026-09-30T15:00:00Z","v":32891,"vw":14.375001},{"c":14.721,"h":14.82,"l":14.38,"n":459,"o":14.38,"t":"2026-09-30T15:15:00Z","v":45335,"vw":14.69901},{"c":14.7101,"h":14.73,"l":14.675,"n":208,"o":14.73,"t":"2026-09-30T15:30:00Z","v":10643,"vw":14.709504},{"c":14.875,"h":14.88,"l":14.72,"n":190,"o":14.7697,"t":"2026-09-30T15:45:00Z","v":22381,"vw":14.83505},{"c":14.79,"h":14.9,"l":14.7125,"n":167,"o":14.9,"t":"2026-09-30T16:00:00Z","v":13017,"vw":14.807719},{"c":14.6924,"h":14.8012,"l":14.65,"n":82,"o":14.8012,"t":"2026-09-30T16:15:00Z","v":8581,"vw":14.73744},{"c":14.5,"h":14.731,"l":14.5,"n":123,"o":14.7,"t":"2026-09-30T16:30:00Z","v":7008,"vw":14.603027},{"c":14.45,"h":14.49,"l":14.41,"n":45,"o":14.49,"t":"2026-09-30T16:45:00Z","v":4546,"vw":14.445468},{"c":14.63,"h":14.63,"l":14.5291,"n":28,"o":14.54,"t":"2026-09-30T17:00:00Z","v":1598,"vw":14.545907},{"c":14.662,"h":14.73,"l":14.63,"n":55,"o":14.63,"t":"2026-09-30T17:15:00Z","v":2866,"vw":14.684324},{"c":14.57,"h":14.66,"l":14.57,"n":20,"o":14.66,"t":"2026-09-30T17:30:00Z","v":1606,"vw":14.634213},{"c":14.65,"h":14.65,"l":14.58,"n":70,"o":14.6401,"t":"2026-09-30T17:45:00Z","v":4127,"vw":14.626744},{"c":15.0444,"h":15.1,"l":14.69,"n":156,"o":14.69,"t":"2026-09-30T18:00:00Z","v":11143,"vw":15.011254},{"c":15.295,"h":15.295,"l":15.06,"n":134,"o":15.06,"t":"2026-09-30T18:15:00Z","v":12711,"vw":15.18789},{"c":15.27,"h":15.43,"l":15.27,"n":159,"o":15.29,"t":"2026-09-30T18:30:00Z","v":8454,"vw":15.369608},{"c":15.38,"h":15.38,"l":15.26,"n":41,"o":15.26,"t":"2026-09-30T18:45:00Z","v":2356,"vw":15.272707},{"c":15.365,"h":15.365,"l":15.26,"n":76,"o":15.262,"t":"2026-09-30T19:00:00Z","v":3482,"vw":15.300149},{"c":15.38,"h":15.43,"l":15.36,"n":100,"o":15.37,"t":"2026-09-30T19:15:00Z","v":5645,"vw":15.404426},{"c":15.49,"h":15.53,"l":15.4,"n":389,"o":15.45,"t":"2026-09-30T19:30:00Z","v":102590,"vw":15.522199},{"c":15.66,"h":15.695,"l":15.4289,"n":192,"o":15.4289,"t":"2026-09-30T19:45:00Z","v":17578,"vw":15.603019},{"c":15.65,"h":15.9,"l":15.4819,"n":31,"o":15.9,"t":"2026-09-30T20:00:00Z","v":5099,"vw":15.605977},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-09-30T20:15:00Z","v":375,"vw":15.5},{"c":15.56,"h":15.56,"l":15.56,"n":3,"o":15.56,"t":"2026-09-30T20:30:00Z","v":323,"vw":15.56},{"c":15.4805,"h":15.4805,"l":15.4805,"n":1,"o":15.4805,"t":"2026-09-30T21:00:00Z","v":100,"vw":15.4805},{"c":15.81,"h":15.81,"l":15.81,"n":1,"o":15.81,"t":"2026-09-30T21:45:00Z","v":185,"vw":15.81},{"c":15.48,"h":15.49,"l":15.48,"n":4,"o":15.49,"t":"2026-09-30T22:15:00Z","v":723,"vw":15.48141},{"c":14.82,"h":15,"l":14.82,"n":15,"o":15,"t":"2026-09-30T23:00:00Z","v":1139,"vw":14.848391},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-09-30T23:15:00Z","v":300,"vw":14.97},{"c":14.64,"h":14.85,"l":14.64,"n":3,"o":14.85,"t":"2026-09-30T23:30:00Z","v":844,"vw":14.732109},{"c":14.85,"h":14.85,"l":14.85,"n":3,"o":14.85,"t":"2026-09-30T23:45:00Z","v":293,"vw":14.85},{"c":14.65,"h":14.9,"l":14.6,"n":14,"o":14.62,"t":"2026-10-01T08:00:00Z","v":2318,"vw":14.713985},{"c":14.72,"h":14.72,"l":14.72,"n":6,"o":14.72,"t":"2026-10-01T08:30:00Z","v":450,"vw":14.72},{"c":14.72,"h":14.72,"l":14.72,"n":5,"o":14.72,"t":"2026-10-01T09:00:00Z","v":413,"vw":14.72},{"c":14.75,"h":14.75,"l":14.75,"n":6,"o":14.75,"t":"2026-10-01T09:15:00Z","v":200,"vw":14.75},{"c":14.66,"h":14.66,"l":14.66,"n":2,"o":14.66,"t":"2026-10-01T09:30:00Z","v":130,"vw":14.66},{"c":13.97,"h":14.63,"l":13.92,"n":87,"o":14.63,"t":"2026-10-01T10:00:00Z","v":6289,"vw":14.181605},{"c":14.05,"h":14.2,"l":13.99,"n":26,"o":13.99,"t":"2026-10-01T10:15:00Z","v":3996,"vw":14.088773},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-01T10:30:00Z","v":218,"vw":14.1},{"c":14.1994,"h":14.1994,"l":14.1,"n":4,"o":14.1,"t":"2026-10-01T10:45:00Z","v":5521,"vw":14.196212},{"c":14.2,"h":14.21,"l":14.05,"n":35,"o":14.1,"t":"2026-10-01T11:00:00Z","v":4747,"vw":14.170875},{"c":14.2,"h":14.25,"l":14.2,"n":24,"o":14.25,"t":"2026-10-01T11:15:00Z","v":2530,"vw":14.219416},{"c":14.27,"h":14.27,"l":14.25,"n":12,"o":14.25,"t":"2026-10-01T11:30:00Z","v":2762,"vw":14.2572},{"c":14.26,"h":14.33,"l":14.26,"n":18,"o":14.33,"t":"2026-10-01T11:45:00Z","v":1120,"vw":14.291581},{"c":14.3691,"h":14.3691,"l":14.339,"n":8,"o":14.34,"t":"2026-10-01T12:00:00Z","v":1358,"vw":14.347192},{"c":14.36,"h":14.36,"l":14.36,"n":4,"o":14.36,"t":"2026-10-01T12:15:00Z","v":449,"vw":14.36},{"c":14.11,"h":14.33,"l":14.02,"n":27,"o":14.33,"t":"2026-10-01T12:30:00Z","v":4082,"vw":14.188973},{"c":14.41,"h":14.41,"l":14.07,"n":24,"o":14.07,"t":"2026-10-01T12:45:00Z","v":6086,"vw":14.268997},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-01T13:00:00Z","v":5000,"vw":14.35},{"c":14.39,"h":14.4,"l":14.25,"n":16,"o":14.4,"t":"2026-10-01T13:15:00Z","v":1674,"vw":14.347361},{"c":15.4699,"h":15.56,"l":14.38,"n":752,"o":14.59,"t":"2026-10-01T13:30:00Z","v":144932,"vw":14.997733},{"c":14.61,"h":15.7547,"l":14.4445,"n":565,"o":15.42,"t":"2026-10-01T13:45:00Z","v":155802,"vw":15.019571},{"c":14.94,"h":15.33,"l":14.59,"n":1057,"o":14.59,"t":"2026-10-01T14:00:00Z","v":68861,"vw":15.051078},{"c":14.745,"h":15.055,"l":14.735,"n":495,"o":14.92,"t":"2026-10-01T14:15:00Z","v":39445,"vw":14.890039},{"c":14.8,"h":14.85,"l":14.565,"n":568,"o":14.79,"t":"2026-10-01T14:30:00Z","v":58408,"vw":14.726251},{"c":14.82,"h":14.98,"l":14.76,"n":437,"o":14.815,"t":"2026-10-01T14:45:00Z","v":16905,"vw":14.871753},{"c":15.2208,"h":15.24,"l":14.9,"n":241,"o":14.9,"t":"2026-10-01T15:00:00Z","v":14657,"vw":15.137978},{"c":15.21,"h":15.28,"l":15.1141,"n":225,"o":15.23,"t":"2026-10-01T15:15:00Z","v":13799,"vw":15.223359},{"c":15.48,"h":15.4999,"l":15.2,"n":102,"o":15.21,"t":"2026-10-01T15:30:00Z","v":8281,"vw":15.389952},{"c":15.4,"h":15.5,"l":15.34,"n":202,"o":15.41,"t":"2026-10-01T15:45:00Z","v":8973,"vw":15.439774},{"c":15.375,"h":15.42,"l":15.15,"n":137,"o":15.42,"t":"2026-10-01T16:00:00Z","v":6885,"vw":15.285697},{"c":15.2797,"h":15.3789,"l":15.2797,"n":28,"o":15.3789,"t":"2026-10-01T16:15:00Z","v":7697,"vw":15.281354},{"c":15.3,"h":15.3,"l":15.18,"n":42,"o":15.3,"t":"2026-10-01T16:30:00Z","v":4309,"vw":15.228951},{"c":15.3816,"h":15.4,"l":15.32,"n":71,"o":15.32,"t":"2026-10-01T16:45:00Z","v":5835,"vw":15.369868},{"c":15.14,"h":15.38,"l":15.11,"n":134,"o":15.38,"t":"2026-10-01T17:00:00Z","v":12281,"vw":15.200531},{"c":14.69,"h":15.14,"l":14.62,"n":206,"o":15.14,"t":"2026-10-01T17:15:00Z","v":19699,"vw":14.868176},{"c":14.87,"h":14.96,"l":14.6,"n":173,"o":14.78,"t":"2026-10-01T17:30:00Z","v":22609,"vw":14.858496},{"c":15,"h":15,"l":14.7998,"n":117,"o":14.81,"t":"2026-10-01T17:45:00Z","v":13918,"vw":14.912372},{"c":15.18,"h":15.32,"l":14.95,"n":171,"o":14.95,"t":"2026-10-01T18:00:00Z","v":18399,"vw":15.120679},{"c":15.35,"h":15.35,"l":15.13,"n":119,"o":15.13,"t":"2026-10-01T18:15:00Z","v":16159,"vw":15.201715},{"c":15.2499,"h":15.36,"l":15.14,"n":59,"o":15.36,"t":"2026-10-01T18:30:00Z","v":4892,"vw":15.222121},{"c":15.1704,"h":15.2,"l":15.1414,"n":40,"o":15.1414,"t":"2026-10-01T18:45:00Z","v":8508,"vw":15.154845},{"c":15.1503,"h":15.1503,"l":15.1503,"n":4,"o":15.1503,"t":"2026-10-01T19:15:00Z","v":1056,"vw":15.1503},{"c":15.14,"h":15.145,"l":15.1,"n":61,"o":15.12,"t":"2026-10-01T19:30:00Z","v":4570,"vw":15.11301},{"c":15.32,"h":15.32,"l":15.04,"n":186,"o":15.15,"t":"2026-10-01T19:45:00Z","v":32630,"vw":15.18026},{"c":15.19,"h":15.26,"l":15.19,"n":7,"o":15.26,"t":"2026-10-01T20:00:00Z","v":613,"vw":15.217451},{"c":15.187,"h":15.2,"l":15.187,"n":6,"o":15.2,"t":"2026-10-01T20:45:00Z","v":2200,"vw":15.188882},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-01T22:00:00Z","v":123,"vw":15.1},{"c":14.9,"h":14.96,"l":14.9,"n":14,"o":14.93,"t":"2026-10-02T08:00:00Z","v":1821,"vw":14.931667},{"c":14.8,"h":14.81,"l":14.79,"n":4,"o":14.81,"t":"2026-10-02T09:30:00Z","v":500,"vw":14.804},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-10-02T10:00:00Z","v":200,"vw":14.88},{"c":14.83,"h":14.83,"l":14.83,"n":2,"o":14.83,"t":"2026-10-02T10:45:00Z","v":255,"vw":14.83},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-02T11:45:00Z","v":100,"vw":15},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-10-02T12:00:00Z","v":400,"vw":14.98},{"c":14.76,"h":14.76,"l":14.63,"n":10,"o":14.7,"t":"2026-10-02T12:30:00Z","v":2401,"vw":14.6925},{"c":14.6,"h":14.7,"l":14.6,"n":3,"o":14.7,"t":"2026-10-02T12:45:00Z","v":210,"vw":14.65},{"c":14.66,"h":14.66,"l":14.53,"n":6,"o":14.54,"t":"2026-10-02T13:00:00Z","v":1500,"vw":14.575918},{"c":14.59,"h":14.7,"l":14.59,"n":2,"o":14.7,"t":"2026-10-02T13:15:00Z","v":200,"vw":14.645},{"c":14.2354,"h":14.8,"l":13.8,"n":531,"o":14.63,"t":"2026-10-02T13:30:00Z","v":107081,"vw":14.291868},{"c":13.3,"h":14.21,"l":13.15,"n":658,"o":14.21,"t":"2026-10-02T13:45:00Z","v":130209,"vw":13.45002},{"c":13.22,"h":13.58,"l":13.06,"n":389,"o":13.37,"t":"2026-10-02T14:00:00Z","v":78547,"vw":13.351869},{"c":13,"h":13.27,"l":12.965,"n":742,"o":13.21,"t":"2026-10-02T14:15:00Z","v":85109,"vw":13.097812},{"c":12.93,"h":13.0658,"l":12.87,"n":1036,"o":13.0399,"t":"2026-10-02T14:30:00Z","v":85825,"vw":12.957787},{"c":13.1595,"h":13.1686,"l":12.85,"n":864,"o":12.9255,"t":"2026-10-02T14:45:00Z","v":85858,"vw":13.013108},{"c":13.77,"h":13.91,"l":13.12,"n":1248,"o":13.14,"t":"2026-10-02T15:00:00Z","v":149820,"vw":13.456554},{"c":13.74,"h":13.9345,"l":13.62,"n":978,"o":13.775,"t":"2026-10-02T15:15:00Z","v":77081,"vw":13.735642},{"c":13.59,"h":13.82,"l":13.515,"n":420,"o":13.78,"t":"2026-10-02T15:30:00Z","v":33802,"vw":13.654234},{"c":13.8,"h":13.88,"l":13.57,"n":521,"o":13.6,"t":"2026-10-02T15:45:00Z","v":43766,"vw":13.740486},{"c":13.82,"h":13.83,"l":13.685,"n":285,"o":13.81,"t":"2026-10-02T16:00:00Z","v":22696,"vw":13.770451},{"c":13.85,"h":13.85,"l":13.77,"n":126,"o":13.85,"t":"2026-10-02T16:15:00Z","v":7721,"vw":13.797643},{"c":13.925,"h":13.96,"l":13.7525,"n":156,"o":13.86,"t":"2026-10-02T16:30:00Z","v":16649,"vw":13.821896},{"c":13.77,"h":13.91,"l":13.7106,"n":134,"o":13.91,"t":"2026-10-02T16:45:00Z","v":6094,"vw":13.80155},{"c":13.82,"h":13.82,"l":13.7,"n":75,"o":13.74,"t":"2026-10-02T17:00:00Z","v":4017,"vw":13.757375},{"c":13.8683,"h":13.92,"l":13.81,"n":65,"o":13.81,"t":"2026-10-02T17:15:00Z","v":9005,"vw":13.876035},{"c":13.77,"h":13.8,"l":13.72,"n":65,"o":13.7701,"t":"2026-10-02T17:30:00Z","v":4178,"vw":13.750653},{"c":13.5,"h":13.7297,"l":13.5,"n":231,"o":13.6805,"t":"2026-10-02T17:45:00Z","v":23309,"vw":13.590313},{"c":13.67,"h":13.74,"l":13.5,"n":155,"o":13.5,"t":"2026-10-02T18:00:00Z","v":11410,"vw":13.614567},{"c":13.9804,"h":14,"l":13.695,"n":356,"o":13.695,"t":"2026-10-02T18:15:00Z","v":28484,"vw":13.868105},{"c":14.0399,"h":14.0399,"l":13.92,"n":238,"o":13.97,"t":"2026-10-02T18:30:00Z","v":32763,"vw":13.973726},{"c":14.002,"h":14.12,"l":14,"n":203,"o":14.0799,"t":"2026-10-02T18:45:00Z","v":23176,"vw":14.04036},{"c":13.97,"h":14.035,"l":13.97,"n":70,"o":14.035,"t":"2026-10-02T19:00:00Z","v":2949,"vw":14.00775},{"c":13.81,"h":14.01,"l":13.7807,"n":219,"o":14,"t":"2026-10-02T19:15:00Z","v":15996,"vw":13.912518},{"c":13.82,"h":13.9,"l":13.65,"n":203,"o":13.77,"t":"2026-10-02T19:30:00Z","v":10596,"vw":13.78894},{"c":13.78,"h":13.82,"l":13.7,"n":257,"o":13.82,"t":"2026-10-02T19:45:00Z","v":22861,"vw":13.761116},{"c":13.73,"h":13.74,"l":13.73,"n":10,"o":13.74,"t":"2026-10-02T20:00:00Z","v":3248,"vw":13.730425},{"c":13.78,"h":13.78,"l":13.7002,"n":4,"o":13.7002,"t":"2026-10-02T20:15:00Z","v":2810,"vw":13.712747},{"c":13.77,"h":13.7796,"l":13.75,"n":11,"o":13.76,"t":"2026-10-02T20:30:00Z","v":5183,"vw":13.754937},{"c":13.75,"h":13.77,"l":13.75,"n":4,"o":13.77,"t":"2026-10-02T20:45:00Z","v":1045,"vw":13.755742},{"c":13.7124,"h":13.75,"l":13.7124,"n":3,"o":13.75,"t":"2026-10-02T21:00:00Z","v":1200,"vw":13.746867},{"c":13.721,"h":13.721,"l":13.721,"n":1,"o":13.721,"t":"2026-10-02T21:15:00Z","v":100,"vw":13.721},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-02T22:00:00Z","v":100,"vw":13.76},{"c":13.71,"h":13.72,"l":13.71,"n":2,"o":13.72,"t":"2026-10-02T22:15:00Z","v":763,"vw":13.713447},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-02T23:00:00Z","v":480,"vw":13.7},{"c":13.7003,"h":13.7003,"l":13.7003,"n":1,"o":13.7003,"t":"2026-10-02T23:15:00Z","v":1300,"vw":13.7003},{"c":13.73,"h":13.73,"l":13.7027,"n":2,"o":13.7027,"t":"2026-10-02T23:30:00Z","v":607,"vw":13.725188},{"c":13.73,"h":13.73,"l":13.73,"n":2,"o":13.73,"t":"2026-10-02T23:45:00Z","v":345,"vw":13.73},{"c":13.45,"h":13.64,"l":13.4,"n":17,"o":13.64,"t":"2026-10-05T08:00:00Z","v":15160,"vw":13.414521},{"c":13.58,"h":13.6,"l":13.58,"n":8,"o":13.6,"t":"2026-10-05T08:15:00Z","v":857,"vw":13.594545},{"c":13.74,"h":13.74,"l":13.74,"n":3,"o":13.74,"t":"2026-10-05T08:30:00Z","v":1320,"vw":13.74},{"c":13.8,"h":13.8,"l":13.8,"n":3,"o":13.8,"t":"2026-10-05T08:45:00Z","v":564,"vw":13.8},{"c":13.68,"h":13.68,"l":13.68,"n":12,"o":13.68,"t":"2026-10-05T09:00:00Z","v":870,"vw":13.68},{"c":13.7022,"h":13.7022,"l":13.7022,"n":1,"o":13.7022,"t":"2026-10-05T09:45:00Z","v":123,"vw":13.7022},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-05T10:15:00Z","v":100,"vw":13.74},{"c":13.78,"h":13.8,"l":13.77,"n":10,"o":13.79,"t":"2026-10-05T10:30:00Z","v":2620,"vw":13.792022},{"c":13.9,"h":13.9,"l":13.8,"n":9,"o":13.8,"t":"2026-10-05T11:00:00Z","v":3438,"vw":13.803014},{"c":13.85,"h":13.86,"l":13.85,"n":2,"o":13.86,"t":"2026-10-05T11:15:00Z","v":1100,"vw":13.850909},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-10-05T11:45:00Z","v":120,"vw":13.88},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-10-05T12:00:00Z","v":100,"vw":13.89},{"c":13.93,"h":13.93,"l":13.89,"n":3,"o":13.89,"t":"2026-10-05T12:30:00Z","v":220,"vw":13.91},{"c":13.86,"h":13.86,"l":13.86,"n":4,"o":13.86,"t":"2026-10-05T12:45:00Z","v":600,"vw":13.86},{"c":13.83,"h":13.85,"l":13.83,"n":3,"o":13.85,"t":"2026-10-05T13:00:00Z","v":429,"vw":13.840983},{"c":13.82,"h":13.82,"l":13.781,"n":14,"o":13.79,"t":"2026-10-05T13:15:00Z","v":5515,"vw":13.787495},{"c":14.19,"h":14.68,"l":13.835,"n":301,"o":13.835,"t":"2026-10-05T13:30:00Z","v":56068,"vw":14.388167},{"c":14.41,"h":14.43,"l":14,"n":73,"o":14.1445,"t":"2026-10-05T13:45:00Z","v":18258,"vw":14.252379},{"c":14.195,"h":14.56,"l":14.105,"n":115,"o":14.49,"t":"2026-10-05T14:00:00Z","v":21239,"vw":14.266168},{"c":14.2,"h":14.2,"l":14.075,"n":118,"o":14.14,"t":"2026-10-05T14:15:00Z","v":12475,"vw":14.153356},{"c":14.22,"h":14.31,"l":14.18,"n":109,"o":14.22,"t":"2026-10-05T14:30:00Z","v":10712,"vw":14.269898},{"c":14.2792,"h":14.35,"l":14.19,"n":176,"o":14.22,"t":"2026-10-05T14:45:00Z","v":9590,"vw":14.287231},{"c":14.4,"h":14.4,"l":14.2204,"n":77,"o":14.2204,"t":"2026-10-05T15:00:00Z","v":6185,"vw":14.364152},{"c":14.48,"h":14.48,"l":14.37,"n":46,"o":14.4,"t":"2026-10-05T15:15:00Z","v":5485,"vw":14.406785},{"c":14.38,"h":14.46,"l":14.38,"n":13,"o":14.46,"t":"2026-10-05T15:30:00Z","v":671,"vw":14.441078},{"c":14.23,"h":14.4,"l":14.23,"n":11,"o":14.3981,"t":"2026-10-05T15:45:00Z","v":2049,"vw":14.390277},{"c":14.24,"h":14.348,"l":14.24,"n":23,"o":14.2601,"t":"2026-10-05T16:00:00Z","v":2772,"vw":14.293345},{"c":14.26,"h":14.3032,"l":14.26,"n":24,"o":14.3032,"t":"2026-10-05T16:15:00Z","v":3289,"vw":14.298729},{"c":14.22,"h":14.22,"l":14.22,"n":5,"o":14.22,"t":"2026-10-05T16:45:00Z","v":197,"vw":14.22},{"c":14.5168,"h":14.5201,"l":14.41,"n":42,"o":14.43,"t":"2026-10-05T17:00:00Z","v":5556,"vw":14.488804},{"c":14.54,"h":14.6,"l":14.512,"n":33,"o":14.52,"t":"2026-10-05T17:15:00Z","v":4520,"vw":14.542353},{"c":14.28,"h":14.52,"l":14.28,"n":33,"o":14.52,"t":"2026-10-05T17:30:00Z","v":3743,"vw":14.333384},{"c":14.26,"h":14.27,"l":14.255,"n":19,"o":14.27,"t":"2026-10-05T17:45:00Z","v":3555,"vw":14.266128},{"c":14.2483,"h":14.255,"l":14.1505,"n":24,"o":14.25,"t":"2026-10-05T18:00:00Z","v":6331,"vw":14.223587},{"c":14.38,"h":14.4,"l":14.3312,"n":9,"o":14.3312,"t":"2026-10-05T18:30:00Z","v":2958,"vw":14.363485},{"c":14.29,"h":14.305,"l":14.29,"n":6,"o":14.305,"t":"2026-10-05T18:45:00Z","v":1178,"vw":14.296732},{"c":14.241,"h":14.241,"l":14.241,"n":2,"o":14.241,"t":"2026-10-05T19:00:00Z","v":125,"vw":14.241},{"c":14.285,"h":14.29,"l":14.28,"n":9,"o":14.28,"t":"2026-10-05T19:15:00Z","v":2115,"vw":14.288726},{"c":14.2374,"h":14.34,"l":14.23,"n":14,"o":14.34,"t":"2026-10-05T19:30:00Z","v":641,"vw":14.263925},{"c":14.12,"h":14.23,"l":14.09,"n":118,"o":14.2,"t":"2026-10-05T19:45:00Z","v":17481,"vw":14.140209},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-05T20:15:00Z","v":1000,"vw":14.11},{"c":14.09,"h":14.11,"l":14.09,"n":3,"o":14.11,"t":"2026-10-05T20:30:00Z","v":485,"vw":14.097884},{"c":14.1002,"h":14.1002,"l":14.1002,"n":1,"o":14.1002,"t":"2026-10-05T20:45:00Z","v":300,"vw":14.1002},{"c":14.09,"h":14.09,"l":14.08,"n":3,"o":14.08,"t":"2026-10-05T21:15:00Z","v":1103,"vw":14.080909},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-10-05T22:00:00Z","v":100,"vw":14.06},{"c":14.06,"h":14.07,"l":14,"n":4,"o":14,"t":"2026-10-05T22:15:00Z","v":1590,"vw":14.047169},{"c":14.05,"h":14.09,"l":14.01,"n":7,"o":14.01,"t":"2026-10-06T08:00:00Z","v":901,"vw":14.054494},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-06T08:30:00Z","v":383,"vw":14.1},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-06T10:00:00Z","v":280,"vw":14},{"c":13.9,"h":13.9,"l":13.9,"n":5,"o":13.9,"t":"2026-10-06T11:00:00Z","v":1100,"vw":13.9},{"c":13.77,"h":13.77,"l":13.76,"n":2,"o":13.76,"t":"2026-10-06T11:30:00Z","v":500,"vw":13.762},{"c":13.77,"h":13.77,"l":13.77,"n":3,"o":13.77,"t":"2026-10-06T11:45:00Z","v":380,"vw":13.77},{"c":13.3,"h":13.78,"l":13.2885,"n":45,"o":13.78,"t":"2026-10-06T12:00:00Z","v":3075,"vw":13.405661},{"c":13.49,"h":13.49,"l":13.49,"n":3,"o":13.49,"t":"2026-10-06T12:15:00Z","v":190,"vw":13.49},{"c":13.59,"h":13.61,"l":13.521,"n":36,"o":13.6,"t":"2026-10-06T12:30:00Z","v":7875,"vw":13.586138},{"c":13.48,"h":13.56,"l":13.4,"n":16,"o":13.56,"t":"2026-10-06T13:15:00Z","v":3258,"vw":13.52138},{"c":12.88,"h":13.43,"l":12.63,"n":395,"o":13.38,"t":"2026-10-06T13:30:00Z","v":89980,"vw":12.963394},{"c":12.385,"h":12.8734,"l":12.065,"n":609,"o":12.85,"t":"2026-10-06T13:45:00Z","v":152494,"vw":12.372545},{"c":12.62,"h":12.64,"l":12.2106,"n":2165,"o":12.38,"t":"2026-10-06T14:00:00Z","v":359353,"vw":12.347168},{"c":12.86,"h":12.95,"l":12.615,"n":1300,"o":12.62,"t":"2026-10-06T14:15:00Z","v":222206,"vw":12.850553},{"c":13.26,"h":13.28,"l":12.82,"n":724,"o":12.85,"t":"2026-10-06T14:30:00Z","v":95622,"vw":13.059078},{"c":12.97,"h":13.34,"l":12.9504,"n":470,"o":13.25,"t":"2026-10-06T14:45:00Z","v":46989,"vw":13.161233},{"c":13.01,"h":13.1305,"l":12.99,"n":113,"o":12.99,"t":"2026-10-06T15:00:00Z","v":6800,"vw":13.082548},{"c":13.14,"h":13.19,"l":13.08,"n":191,"o":13.08,"t":"2026-10-06T15:15:00Z","v":22025,"vw":13.143965},{"c":13.235,"h":13.26,"l":13.11,"n":131,"o":13.11,"t":"2026-10-06T15:30:00Z","v":9196,"vw":13.202319},{"c":13.22,"h":13.25,"l":13.05,"n":190,"o":13.2399,"t":"2026-10-06T15:45:00Z","v":13087,"vw":13.174012},{"c":13.45,"h":13.46,"l":13.215,"n":156,"o":13.22,"t":"2026-10-06T16:00:00Z","v":10198,"vw":13.419825},{"c":13.72,"h":13.8299,"l":13.46,"n":225,"o":13.46,"t":"2026-10-06T16:15:00Z","v":16427,"vw":13.659494},{"c":13.64,"h":13.73,"l":13.615,"n":108,"o":13.71,"t":"2026-10-06T16:30:00Z","v":11787,"vw":13.667592},{"c":13.69,"h":13.75,"l":13.6101,"n":55,"o":13.6101,"t":"2026-10-06T16:45:00Z","v":6237,"vw":13.659521},{"c":13.59,"h":13.6406,"l":13.59,"n":58,"o":13.6401,"t":"2026-10-06T17:00:00Z","v":4723,"vw":13.615044},{"c":13.55,"h":13.63,"l":13.455,"n":61,"o":13.63,"t":"2026-10-06T17:15:00Z","v":5718,"vw":13.488647},{"c":13.445,"h":13.445,"l":13.38,"n":75,"o":13.44,"t":"2026-10-06T17:30:00Z","v":5699,"vw":13.432822},{"c":13.42,"h":13.45,"l":13.41,"n":21,"o":13.43,"t":"2026-10-06T17:45:00Z","v":2243,"vw":13.426821},{"c":13.25,"h":13.4965,"l":13.25,"n":66,"o":13.4965,"t":"2026-10-06T18:00:00Z","v":9618,"vw":13.336365},{"c":13.2,"h":13.23,"l":13.1899,"n":91,"o":13.21,"t":"2026-10-06T18:15:00Z","v":9512,"vw":13.202246},{"c":13.2,"h":13.345,"l":13.2,"n":120,"o":13.22,"t":"2026-10-06T18:30:00Z","v":22860,"vw":13.258177},{"c":13.2399,"h":13.3383,"l":13.2399,"n":62,"o":13.3,"t":"2026-10-06T18:45:00Z","v":5802,"vw":13.280387},{"c":13.3,"h":13.34,"l":13.3,"n":26,"o":13.32,"t":"2026-10-06T19:00:00Z","v":2327,"vw":13.313978},{"c":13.41,"h":13.41,"l":13.28,"n":23,"o":13.3492,"t":"2026-10-06T19:15:00Z","v":7064,"vw":13.3286},{"c":13.46,"h":13.48,"l":13.4349,"n":24,"o":13.46,"t":"2026-10-06T19:30:00Z","v":3637,"vw":13.460336},{"c":13.29,"h":13.56,"l":13.2514,"n":111,"o":13.48,"t":"2026-10-06T19:45:00Z","v":8490,"vw":13.354809},{"c":13.1313,"h":13.32,"l":13.1313,"n":28,"o":13.32,"t":"2026-10-06T20:00:00Z","v":2719,"vw":13.270458},{"c":13.23,"h":13.23,"l":13.23,"n":14,"o":13.23,"t":"2026-10-06T20:15:00Z","v":1876,"vw":13.23},{"c":13.27,"h":13.27,"l":13.249,"n":13,"o":13.259,"t":"2026-10-06T20:30:00Z","v":808,"vw":13.256599},{"c":13.25,"h":13.25,"l":13.25,"n":8,"o":13.25,"t":"2026-10-06T21:00:00Z","v":460,"vw":13.25},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-10-06T21:15:00Z","v":110,"vw":13.19},{"c":13.56,"h":13.56,"l":13.43,"n":6,"o":13.43,"t":"2026-10-07T08:00:00Z","v":1411,"vw":13.474551},{"c":13.6,"h":13.6,"l":13.56,"n":19,"o":13.56,"t":"2026-10-07T08:15:00Z","v":3900,"vw":13.594789},{"c":13.61,"h":13.61,"l":13.6,"n":17,"o":13.6,"t":"2026-10-07T08:30:00Z","v":4425,"vw":13.602863},{"c":13.61,"h":13.61,"l":13.61,"n":2,"o":13.61,"t":"2026-10-07T08:45:00Z","v":200,"vw":13.61},{"c":13.71,"h":13.72,"l":13.71,"n":33,"o":13.72,"t":"2026-10-07T09:00:00Z","v":6500,"vw":13.711069},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-10-07T09:30:00Z","v":113,"vw":13.79},{"c":13.73,"h":13.73,"l":13.73,"n":2,"o":13.73,"t":"2026-10-07T09:45:00Z","v":400,"vw":13.73},{"c":13.79,"h":13.79,"l":13.79,"n":3,"o":13.79,"t":"2026-10-07T10:45:00Z","v":300,"vw":13.79},{"c":13.8536,"h":13.8536,"l":13.76,"n":18,"o":13.76,"t":"2026-10-07T11:00:00Z","v":1580,"vw":13.820163},{"c":13.87,"h":13.88,"l":13.87,"n":5,"o":13.88,"t":"2026-10-07T11:15:00Z","v":1036,"vw":13.878687},{"c":13.87,"h":13.87,"l":13.85,"n":2,"o":13.85,"t":"2026-10-07T11:30:00Z","v":368,"vw":13.857337},{"c":13.87,"h":13.87,"l":13.87,"n":10,"o":13.87,"t":"2026-10-07T11:45:00Z","v":2173,"vw":13.87},{"c":13.81,"h":13.8685,"l":13.81,"n":10,"o":13.81,"t":"2026-10-07T12:00:00Z","v":1340,"vw":13.837667},{"c":13.9611,"h":13.9611,"l":13.88,"n":24,"o":13.88,"t":"2026-10-07T12:15:00Z","v":8149,"vw":13.912872},{"c":13.93,"h":13.93,"l":13.88,"n":11,"o":13.91,"t":"2026-10-07T12:30:00Z","v":1750,"vw":13.915207},{"c":13.98,"h":14,"l":13.94,"n":14,"o":13.94,"t":"2026-10-07T13:15:00Z","v":1155,"vw":13.951765},{"c":14.44,"h":14.63,"l":13.95,"n":1254,"o":14.01,"t":"2026-10-07T13:30:00Z","v":181338,"vw":14.326567},{"c":14.44,"h":14.6,"l":14.37,"n":872,"o":14.44,"t":"2026-10-07T13:45:00Z","v":53674,"vw":14.488973},{"c":14.41,"h":14.6,"l":14.41,"n":432,"o":14.43,"t":"2026-10-07T14:00:00Z","v":40324,"vw":14.52039},{"c":14.4,"h":14.47,"l":14.3,"n":245,"o":14.42,"t":"2026-10-07T14:15:00Z","v":21365,"vw":14.419803},{"c":14.53,"h":14.548,"l":14.41,"n":53,"o":14.41,"t":"2026-10-07T14:30:00Z","v":8240,"vw":14.477199},{"c":14.56,"h":14.6,"l":14.5216,"n":25,"o":14.5216,"t":"2026-10-07T14:45:00Z","v":3473,"vw":14.587152},{"c":14.58,"h":14.62,"l":14.57,"n":40,"o":14.57,"t":"2026-10-07T15:00:00Z","v":2225,"vw":14.606429},{"c":14.7,"h":14.708,"l":14.5901,"n":118,"o":14.5901,"t":"2026-10-07T15:15:00Z","v":74475,"vw":14.673695},{"c":14.7,"h":14.7001,"l":14.66,"n":82,"o":14.7,"t":"2026-10-07T15:30:00Z","v":11040,"vw":14.680373},{"c":14.66,"h":14.67,"l":14.6,"n":39,"o":14.6699,"t":"2026-10-07T15:45:00Z","v":17428,"vw":14.663833},{"c":14.72,"h":14.73,"l":14.66,"n":55,"o":14.66,"t":"2026-10-07T16:00:00Z","v":2893,"vw":14.6928},{"c":14.74,"h":14.75,"l":14.7112,"n":35,"o":14.74,"t":"2026-10-07T16:15:00Z","v":6345,"vw":14.739512},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-07T16:30:00Z","v":120,"vw":14.76},{"c":14.76,"h":14.7683,"l":14.751638,"n":8,"o":14.7683,"t":"2026-10-07T16:45:00Z","v":1655,"vw":14.758591},{"c":14.6601,"h":14.77,"l":14.66,"n":59,"o":14.76,"t":"2026-10-07T17:00:00Z","v":8950,"vw":14.671478},{"c":14.72,"h":14.72,"l":14.67,"n":18,"o":14.71,"t":"2026-10-07T17:15:00Z","v":1119,"vw":14.692486},{"c":14.7987,"h":14.825,"l":14.72,"n":53,"o":14.72,"t":"2026-10-07T17:45:00Z","v":17068,"vw":14.733101},{"c":14.49,"h":14.8141,"l":14.49,"n":67,"o":14.8141,"t":"2026-10-07T18:00:00Z","v":5822,"vw":14.604865},{"c":14.365,"h":14.57,"l":14.335,"n":138,"o":14.4884,"t":"2026-10-07T18:15:00Z","v":9168,"vw":14.421611},{"c":14.33,"h":14.38,"l":14.19,"n":332,"o":14.37,"t":"2026-10-07T18:30:00Z","v":24739,"vw":14.312844},{"c":14.435,"h":14.44,"l":14.29,"n":173,"o":14.32,"t":"2026-10-07T18:45:00Z","v":14282,"vw":14.355841},{"c":14.34,"h":14.44,"l":14.33,"n":106,"o":14.41,"t":"2026-10-07T19:00:00Z","v":11554,"vw":14.360735},{"c":14.36,"h":14.38,"l":14.31,"n":131,"o":14.32,"t":"2026-10-07T19:15:00Z","v":8376,"vw":14.346177},{"c":14.24,"h":14.34,"l":14.2,"n":148,"o":14.34,"t":"2026-10-07T19:30:00Z","v":7462,"vw":14.290569},{"c":14.4,"h":14.4,"l":14.2,"n":325,"o":14.2,"t":"2026-10-07T19:45:00Z","v":33424,"vw":14.281185},{"c":14.4,"h":14.4,"l":14.37,"n":4,"o":14.37,"t":"2026-10-07T20:00:00Z","v":398,"vw":14.380606},{"c":14.39,"h":14.39,"l":14.3412,"n":4,"o":14.3553,"t":"2026-10-07T21:00:00Z","v":1670,"vw":14.349909},{"c":14.227,"h":14.227,"l":14.227,"n":1,"o":14.227,"t":"2026-10-07T21:45:00Z","v":100,"vw":14.227},{"c":14.22,"h":14.34,"l":14.22,"n":2,"o":14.34,"t":"2026-10-07T23:45:00Z","v":500,"vw":14.244},{"c":14.77,"h":14.79,"l":14.76,"n":7,"o":14.77,"t":"2026-10-08T08:00:00Z","v":810,"vw":14.775064},{"c":14.7442,"h":14.76,"l":14.7442,"n":2,"o":14.76,"t":"2026-10-08T08:15:00Z","v":1325,"vw":14.746621},{"c":14.68,"h":14.68,"l":14.68,"n":4,"o":14.68,"t":"2026-10-08T08:30:00Z","v":500,"vw":14.68},{"c":14.77,"h":14.77,"l":14.74,"n":11,"o":14.75,"t":"2026-10-08T09:00:00Z","v":932,"vw":14.753763},{"c":14.68,"h":14.68,"l":14.68,"n":5,"o":14.68,"t":"2026-10-08T09:30:00Z","v":350,"vw":14.68},{"c":14.73,"h":14.76,"l":14.73,"n":9,"o":14.76,"t":"2026-10-08T10:00:00Z","v":1461,"vw":14.743768},{"c":14.83,"h":14.83,"l":14.83,"n":2,"o":14.83,"t":"2026-10-08T10:15:00Z","v":400,"vw":14.83},{"c":14.9811,"h":15.02,"l":14.93,"n":22,"o":14.93,"t":"2026-10-08T10:30:00Z","v":5712,"vw":14.983037},{"c":15.02,"h":15.02,"l":14.97,"n":12,"o":14.97,"t":"2026-10-08T11:00:00Z","v":2496,"vw":15.00625},{"c":15,"h":15.05,"l":15,"n":13,"o":15.05,"t":"2026-10-08T11:15:00Z","v":1944,"vw":15.006486},{"c":15.04,"h":15.04,"l":14.99,"n":13,"o":15.02,"t":"2026-10-08T12:00:00Z","v":2758,"vw":14.999815},{"c":14.98,"h":15.06,"l":14.98,"n":12,"o":15.06,"t":"2026-10-08T12:15:00Z","v":1045,"vw":15.000944},{"c":15.01,"h":15.01,"l":15.01,"n":2,"o":15.01,"t":"2026-10-08T12:45:00Z","v":130,"vw":15.01},{"c":14.96,"h":14.9686,"l":14.91,"n":4,"o":14.9686,"t":"2026-10-08T13:00:00Z","v":710,"vw":14.95348},{"c":14.84,"h":14.86,"l":14.82,"n":18,"o":14.86,"t":"2026-10-08T13:15:00Z","v":4662,"vw":14.848441},{"c":15.115,"h":15.2,"l":14.5,"n":344,"o":14.87,"t":"2026-10-08T13:30:00Z","v":68822,"vw":14.829218},{"c":15.152,"h":15.33,"l":15.02,"n":122,"o":15.1199,"t":"2026-10-08T13:45:00Z","v":55735,"vw":15.256644},{"c":15.05,"h":15.2336,"l":15,"n":96,"o":15.22,"t":"2026-10-08T14:00:00Z","v":11609,"vw":15.095034},{"c":15.01,"h":15.1,"l":14.94,"n":154,"o":15.03,"t":"2026-10-08T14:15:00Z","v":12830,"vw":14.987719},{"c":15.01,"h":15.07,"l":14.98,"n":70,"o":15.0375,"t":"2026-10-08T14:30:00Z","v":5578,"vw":15.02445},{"c":15.15,"h":15.15,"l":15.04,"n":110,"o":15.04,"t":"2026-10-08T14:45:00Z","v":4266,"vw":15.101512},{"c":15.31,"h":15.34,"l":15.1125,"n":72,"o":15.12,"t":"2026-10-08T15:00:00Z","v":8136,"vw":15.27349},{"c":15.3569,"h":15.4243,"l":15.3,"n":114,"o":15.33,"t":"2026-10-08T15:15:00Z","v":8594,"vw":15.355367},{"c":15.69,"h":15.725,"l":15.39,"n":89,"o":15.39,"t":"2026-10-08T15:30:00Z","v":6762,"vw":15.614108},{"c":15.6515,"h":15.6515,"l":15.5418,"n":80,"o":15.63,"t":"2026-10-08T15:45:00Z","v":5388,"vw":15.630627},{"c":15.62,"h":15.68,"l":15.6,"n":100,"o":15.67,"t":"2026-10-08T16:00:00Z","v":11956,"vw":15.642462},{"c":15.44,"h":15.655,"l":15.3301,"n":209,"o":15.655,"t":"2026-10-08T16:15:00Z","v":16125,"vw":15.47359},{"c":15.54,"h":15.5495,"l":15.47,"n":69,"o":15.48,"t":"2026-10-08T16:30:00Z","v":10360,"vw":15.510149},{"c":15.731,"h":15.78,"l":15.55,"n":247,"o":15.55,"t":"2026-10-08T16:45:00Z","v":9335,"vw":15.695135},{"c":15.62,"h":15.875,"l":15.56,"n":106,"o":15.83,"t":"2026-10-08T17:00:00Z","v":7571,"vw":15.764751},{"c":15.93,"h":16,"l":15.6306,"n":95,"o":15.6306,"t":"2026-10-08T17:15:00Z","v":6858,"vw":15.911949},{"c":15.81,"h":15.96,"l":15.81,"n":70,"o":15.92,"t":"2026-10-08T17:30:00Z","v":4068,"vw":15.874542},{"c":15.88,"h":15.95,"l":15.81,"n":79,"o":15.87,"t":"2026-10-08T17:45:00Z","v":36342,"vw":15.82573},{"c":15.72,"h":15.875,"l":15.72,"n":28,"o":15.875,"t":"2026-10-08T18:00:00Z","v":1606,"vw":15.79214},{"c":15.57,"h":15.655,"l":15.57,"n":15,"o":15.655,"t":"2026-10-08T18:15:00Z","v":1052,"vw":15.628176},{"c":15.7805,"h":15.8,"l":15.63,"n":41,"o":15.63,"t":"2026-10-08T18:30:00Z","v":2825,"vw":15.760895},{"c":15.89,"h":15.89,"l":15.83,"n":40,"o":15.83,"t":"2026-10-08T18:45:00Z","v":1494,"vw":15.869915},{"c":15.9,"h":15.9,"l":15.82,"n":86,"o":15.82,"t":"2026-10-08T19:00:00Z","v":5616,"vw":15.890959},{"c":15.67,"h":15.92,"l":15.6,"n":127,"o":15.92,"t":"2026-10-08T19:15:00Z","v":20264,"vw":15.861525},{"c":15.66,"h":15.68,"l":15.6,"n":203,"o":15.64,"t":"2026-10-08T19:30:00Z","v":8522,"vw":15.647327},{"c":15.76,"h":15.825,"l":15.56,"n":368,"o":15.65,"t":"2026-10-08T19:45:00Z","v":28065,"vw":15.67945},{"c":15.51,"h":15.51,"l":15.51,"n":2,"o":15.51,"t":"2026-10-08T21:45:00Z","v":3100,"vw":15.51},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-08T22:00:00Z","v":140,"vw":15.51},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-08T22:45:00Z","v":400,"vw":15.51},{"c":15.525,"h":15.7113,"l":15.525,"n":2,"o":15.7113,"t":"2026-10-08T23:00:00Z","v":700,"vw":15.578229},{"c":15.7,"h":15.71,"l":15.51,"n":34,"o":15.56,"t":"2026-10-08T23:30:00Z","v":4043,"vw":15.582934},{"c":15.17,"h":15.27,"l":15.17,"n":11,"o":15.27,"t":"2026-10-09T08:00:00Z","v":1081,"vw":15.205785},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-09T09:15:00Z","v":200,"vw":15.2},{"c":15.27,"h":15.27,"l":15.27,"n":2,"o":15.27,"t":"2026-10-09T10:15:00Z","v":115,"vw":15.27},{"c":15.31,"h":15.31,"l":15.31,"n":1,"o":15.31,"t":"2026-10-09T10:30:00Z","v":150,"vw":15.31},{"c":15.31,"h":15.31,"l":15.31,"n":2,"o":15.31,"t":"2026-10-09T10:45:00Z","v":564,"vw":15.31},{"c":15.32,"h":15.32,"l":15.31,"n":5,"o":15.31,"t":"2026-10-09T11:00:00Z","v":832,"vw":15.317275},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-09T11:15:00Z","v":200,"vw":15.2},{"c":15.2,"h":15.2,"l":15.15,"n":5,"o":15.15,"t":"2026-10-09T12:00:00Z","v":700,"vw":15.160028},{"c":15.62,"h":15.69,"l":15.2721,"n":14,"o":15.31,"t":"2026-10-09T13:15:00Z","v":2946,"vw":15.519432},{"c":16.11,"h":16.34,"l":15.41,"n":191,"o":15.69,"t":"2026-10-09T13:30:00Z","v":27230,"vw":16.077962},{"c":16.14,"h":16.36,"l":16.14,"n":51,"o":16.26,"t":"2026-10-09T13:45:00Z","v":8851,"vw":16.212109},{"c":16.1301,"h":16.28,"l":16,"n":277,"o":16.2,"t":"2026-10-09T14:00:00Z","v":32975,"vw":16.087828},{"c":16.14,"h":16.22,"l":16.1106,"n":393,"o":16.162,"t":"2026-10-09T14:15:00Z","v":76908,"vw":16.162294},{"c":16.1225,"h":16.17,"l":16.07,"n":172,"o":16.12,"t":"2026-10-09T14:30:00Z","v":5996,"vw":16.120667},{"c":15.955,"h":16.23,"l":15.91,"n":637,"o":16.11,"t":"2026-10-09T14:45:00Z","v":51173,"vw":16.167318},{"c":16.105,"h":16.14,"l":15.94,"n":189,"o":15.94,"t":"2026-10-09T15:00:00Z","v":14523,"vw":16.029},{"c":16.17,"h":16.18,"l":16.08,"n":119,"o":16.1,"t":"2026-10-09T15:15:00Z","v":5997,"vw":16.113585},{"c":16.19,"h":16.24,"l":16.18,"n":105,"o":16.19,"t":"2026-10-09T15:30:00Z","v":15828,"vw":16.210028},{"c":16.24,"h":16.27,"l":16.21,"n":61,"o":16.21,"t":"2026-10-09T15:45:00Z","v":5638,"vw":16.234561},{"c":16.2595,"h":16.2883,"l":16.201,"n":60,"o":16.23,"t":"2026-10-09T16:00:00Z","v":5999,"vw":16.267005},{"c":16.19,"h":16.26,"l":16.181,"n":142,"o":16.23,"t":"2026-10-09T16:15:00Z","v":27480,"vw":16.203938},{"c":16.175,"h":16.2,"l":16.1,"n":31,"o":16.1,"t":"2026-10-09T16:30:00Z","v":1242,"vw":16.152},{"c":16.135,"h":16.15,"l":16.12,"n":33,"o":16.12,"t":"2026-10-09T16:45:00Z","v":1661,"vw":16.1245},{"c":16.21,"h":16.22,"l":16.165,"n":54,"o":16.165,"t":"2026-10-09T17:00:00Z","v":2728,"vw":16.19064},{"c":16.19,"h":16.19,"l":16.18,"n":54,"o":16.18,"t":"2026-10-09T17:15:00Z","v":3544,"vw":16.187444},{"c":16.1304,"h":16.19,"l":16.1304,"n":79,"o":16.19,"t":"2026-10-09T17:30:00Z","v":3766,"vw":16.163071},{"c":15.77,"h":16.15,"l":15.77,"n":149,"o":16.13,"t":"2026-10-09T17:45:00Z","v":14829,"vw":15.927271},{"c":15.46,"h":15.85,"l":15.46,"n":234,"o":15.85,"t":"2026-10-09T18:00:00Z","v":16544,"vw":15.618409},{"c":15.68,"h":15.68,"l":15.39,"n":376,"o":15.49,"t":"2026-10-09T18:15:00Z","v":29962,"vw":15.508271},{"c":15.79,"h":15.83,"l":15.68,"n":269,"o":15.68,"t":"2026-10-09T18:30:00Z","v":79727,"vw":15.756037},{"c":15.66,"h":15.78,"l":15.64,"n":163,"o":15.76,"t":"2026-10-09T18:45:00Z","v":6625,"vw":15.690626},{"c":15.6208,"h":15.69,"l":15.6208,"n":41,"o":15.655,"t":"2026-10-09T19:00:00Z","v":6085,"vw":15.64228},{"c":15.56,"h":15.715,"l":15.56,"n":24,"o":15.715,"t":"2026-10-09T19:15:00Z","v":11754,"vw":15.633433},{"c":15.66,"h":15.76,"l":15.66,"n":107,"o":15.72,"t":"2026-10-09T19:30:00Z","v":5480,"vw":15.702388},{"c":15.84,"h":15.84,"l":15.6804,"n":275,"o":15.6804,"t":"2026-10-09T19:45:00Z","v":12292,"vw":15.788571},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-09T20:00:00Z","v":100,"vw":15.8},{"c":15.81,"h":15.81,"l":15.81,"n":3,"o":15.81,"t":"2026-10-09T20:15:00Z","v":136,"vw":15.81},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-09T21:30:00Z","v":199,"vw":15.82},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-10-09T22:45:00Z","v":199,"vw":15.72},{"c":15.73,"h":15.73,"l":15.73,"n":1,"o":15.73,"t":"2026-10-12T08:00:00Z","v":100,"vw":15.73},{"c":15.73,"h":15.73,"l":15.73,"n":3,"o":15.73,"t":"2026-10-12T08:15:00Z","v":252,"vw":15.73},{"c":15.77,"h":15.77,"l":15.77,"n":3,"o":15.77,"t":"2026-10-12T08:30:00Z","v":296,"vw":15.77},{"c":15.92,"h":15.92,"l":15.8,"n":12,"o":15.8,"t":"2026-10-12T09:15:00Z","v":2282,"vw":15.890822},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-12T09:30:00Z","v":100,"vw":15.92},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-10-12T10:00:00Z","v":300,"vw":15.93},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-10-12T10:15:00Z","v":100,"vw":15.93},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-12T12:00:00Z","v":100,"vw":16.2},{"c":16.17,"h":16.17,"l":16.1659,"n":2,"o":16.1659,"t":"2026-10-12T12:15:00Z","v":293,"vw":16.168279},{"c":16,"h":16,"l":15.99,"n":4,"o":15.99,"t":"2026-10-12T12:45:00Z","v":1770,"vw":15.999412},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-12T13:15:00Z","v":200,"vw":16},{"c":16.39,"h":16.66,"l":15.82,"n":76,"o":15.97,"t":"2026-10-12T13:30:00Z","v":9893,"vw":16.431519},{"c":16.4713,"h":16.5,"l":16.33,"n":31,"o":16.33,"t":"2026-10-12T13:45:00Z","v":3855,"vw":16.396819},{"c":16.69,"h":16.86,"l":16.52,"n":242,"o":16.55,"t":"2026-10-12T14:00:00Z","v":30028,"vw":16.705883},{"c":17,"h":17.09,"l":16.705,"n":42,"o":16.705,"t":"2026-10-12T14:15:00Z","v":8121,"vw":16.968577},{"c":16.8,"h":16.95,"l":16.78,"n":41,"o":16.91,"t":"2026-10-12T14:30:00Z","v":6428,"vw":16.859727},{"c":16.8331,"h":16.93,"l":16.8331,"n":14,"o":16.9,"t":"2026-10-12T14:45:00Z","v":2361,"vw":16.857417},{"c":16.8336,"h":16.9,"l":16.8336,"n":7,"o":16.87,"t":"2026-10-12T15:00:00Z","v":622,"vw":16.877585},{"c":16.805,"h":16.9466,"l":16.79,"n":14,"o":16.895,"t":"2026-10-12T15:15:00Z","v":3971,"vw":16.839337},{"c":16.7212,"h":16.855,"l":16.7212,"n":2,"o":16.855,"t":"2026-10-12T15:30:00Z","v":500,"vw":16.82824},{"c":16.78,"h":16.83,"l":16.74,"n":9,"o":16.7491,"t":"2026-10-12T15:45:00Z","v":3036,"vw":16.760363},{"c":16.85,"h":16.85,"l":16.78,"n":3,"o":16.78,"t":"2026-10-12T16:00:00Z","v":1751,"vw":16.846},{"c":16.8,"h":16.8,"l":16.8,"n":5,"o":16.8,"t":"2026-10-12T16:15:00Z","v":1700,"vw":16.8},{"c":16.721,"h":16.77,"l":16.721,"n":4,"o":16.77,"t":"2026-10-12T16:30:00Z","v":654,"vw":16.744333},{"c":16.89,"h":16.89,"l":16.7294,"n":15,"o":16.7294,"t":"2026-10-12T16:45:00Z","v":2712,"vw":16.842771},{"c":16.89,"h":16.8935,"l":16.72,"n":18,"o":16.89,"t":"2026-10-12T17:00:00Z","v":4079,"vw":16.873263},{"c":16.7,"h":16.7631,"l":16.7,"n":17,"o":16.7,"t":"2026-10-12T17:15:00Z","v":2879,"vw":16.708132},{"c":16.6902,"h":16.8605,"l":16.69,"n":6,"o":16.8605,"t":"2026-10-12T17:30:00Z","v":1351,"vw":16.746893},{"c":16.95,"h":16.95,"l":16.86,"n":4,"o":16.86,"t":"2026-10-12T17:45:00Z","v":2787,"vw":16.930983},{"c":16.8211,"h":16.9668,"l":16.8211,"n":3,"o":16.9668,"t":"2026-10-12T18:00:00Z","v":930,"vw":16.89395},{"c":16.7,"h":16.875,"l":16.7,"n":6,"o":16.875,"t":"2026-10-12T18:15:00Z","v":955,"vw":16.820192},{"c":16.99,"h":16.99,"l":16.94,"n":25,"o":16.94,"t":"2026-10-12T18:30:00Z","v":1958,"vw":16.971889},{"c":16.94,"h":17.0499,"l":16.94,"n":7,"o":17.0499,"t":"2026-10-12T18:45:00Z","v":2471,"vw":16.972437},{"c":16.875,"h":16.93,"l":16.875,"n":20,"o":16.89,"t":"2026-10-12T19:00:00Z","v":3791,"vw":16.902367},{"c":16.97,"h":17.0998,"l":16.97,"n":16,"o":17,"t":"2026-10-12T19:30:00Z","v":1605,"vw":17.037849},{"c":17.005,"h":17.26,"l":16.96,"n":94,"o":17.07,"t":"2026-10-12T19:45:00Z","v":15134,"vw":17.045813},{"c":16.91,"h":16.91,"l":16.91,"n":3,"o":16.91,"t":"2026-10-12T20:00:00Z","v":110,"vw":16.91},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-12T20:45:00Z","v":100,"vw":16.88},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-12T21:00:00Z","v":687,"vw":16.88},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-10-12T22:45:00Z","v":100,"vw":16.91},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-12T23:00:00Z","v":500,"vw":16.98},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-12T23:15:00Z","v":100,"vw":17.14},{"c":17.04,"h":17.06,"l":17.04,"n":19,"o":17.06,"t":"2026-10-12T23:30:00Z","v":1689,"vw":17.043115},{"c":17.58,"h":17.65,"l":17.35,"n":5,"o":17.65,"t":"2026-10-13T08:00:00Z","v":370,"vw":17.526667},{"c":17.8131,"h":17.8131,"l":17.8131,"n":1,"o":17.8131,"t":"2026-10-13T11:15:00Z","v":100,"vw":17.8131},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-10-13T12:00:00Z","v":918,"vw":17.87},{"c":17.68,"h":17.7435,"l":17.68,"n":14,"o":17.7435,"t":"2026-10-13T12:30:00Z","v":1425,"vw":17.711733},{"c":17.7,"h":17.8163,"l":17.6387,"n":4,"o":17.8163,"t":"2026-10-13T12:45:00Z","v":961,"vw":17.686259},{"c":17.75,"h":17.82,"l":17.75,"n":4,"o":17.82,"t":"2026-10-13T13:15:00Z","v":350,"vw":17.783918},{"c":17.91,"h":18.315,"l":17.77,"n":143,"o":17.81,"t":"2026-10-13T13:30:00Z","v":16164,"vw":18.16319},{"c":17.791,"h":18.1369,"l":17.59,"n":86,"o":17.59,"t":"2026-10-13T13:45:00Z","v":11176,"vw":17.910078},{"c":17.7,"h":17.9,"l":17.68,"n":55,"o":17.9,"t":"2026-10-13T14:00:00Z","v":6175,"vw":17.711834},{"c":17.91,"h":17.9392,"l":17.66,"n":41,"o":17.7,"t":"2026-10-13T14:15:00Z","v":11512,"vw":17.826066},{"c":18.005,"h":18.0412,"l":17.8214,"n":47,"o":17.8214,"t":"2026-10-13T14:30:00Z","v":7380,"vw":17.98154},{"c":18.17,"h":18.25,"l":18.15,"n":87,"o":18.15,"t":"2026-10-13T14:45:00Z","v":8277,"vw":18.178911},{"c":18.1592,"h":18.25,"l":18.1,"n":48,"o":18.15,"t":"2026-10-13T15:00:00Z","v":6484,"vw":18.185387},{"c":18.159,"h":18.19,"l":18.0993,"n":49,"o":18.185,"t":"2026-10-13T15:15:00Z","v":6346,"vw":18.122433},{"c":18.2,"h":18.2,"l":18.1494,"n":28,"o":18.16,"t":"2026-10-13T15:30:00Z","v":3178,"vw":18.172731},{"c":18.11,"h":18.24,"l":18.11,"n":35,"o":18.225,"t":"2026-10-13T15:45:00Z","v":6229,"vw":18.206486},{"c":17.8322,"h":18.1477,"l":17.8322,"n":31,"o":18.1477,"t":"2026-10-13T16:00:00Z","v":6458,"vw":17.990186},{"c":17.92,"h":17.95,"l":17.89,"n":32,"o":17.95,"t":"2026-10-13T16:15:00Z","v":3804,"vw":17.915775},{"c":17.74,"h":17.9151,"l":17.74,"n":36,"o":17.88,"t":"2026-10-13T16:30:00Z","v":4054,"vw":17.809158},{"c":17.87,"h":17.87,"l":17.76,"n":18,"o":17.76,"t":"2026-10-13T16:45:00Z","v":3681,"vw":17.826146},{"c":17.89,"h":17.95,"l":17.86,"n":31,"o":17.95,"t":"2026-10-13T17:00:00Z","v":4332,"vw":17.908024},{"c":17.87,"h":17.87,"l":17.8,"n":4,"o":17.8,"t":"2026-10-13T17:15:00Z","v":900,"vw":17.862222},{"c":17.9166,"h":17.9166,"l":17.9166,"n":1,"o":17.9166,"t":"2026-10-13T17:30:00Z","v":1500,"vw":17.9166},{"c":17.98,"h":17.98,"l":17.83,"n":45,"o":17.845,"t":"2026-10-13T17:45:00Z","v":5482,"vw":17.907896},{"c":17.55,"h":18.0222,"l":17.55,"n":41,"o":17.99,"t":"2026-10-13T18:00:00Z","v":4684,"vw":17.760118},{"c":17.7618,"h":17.7618,"l":17.66,"n":10,"o":17.66,"t":"2026-10-13T18:15:00Z","v":1492,"vw":17.742447},{"c":17.85,"h":17.85,"l":17.7019,"n":7,"o":17.7019,"t":"2026-10-13T18:30:00Z","v":935,"vw":17.782856},{"c":17.83,"h":17.83,"l":17.7104,"n":14,"o":17.73,"t":"2026-10-13T18:45:00Z","v":2800,"vw":17.8129},{"c":17.76,"h":17.85,"l":17.73,"n":14,"o":17.835,"t":"2026-10-13T19:15:00Z","v":1941,"vw":17.800636},{"c":17.82,"h":17.82,"l":17.7157,"n":9,"o":17.7475,"t":"2026-10-13T19:30:00Z","v":4434,"vw":17.734319},{"c":17.715,"h":17.8,"l":17.68,"n":44,"o":17.795,"t":"2026-10-13T19:45:00Z","v":5743,"vw":17.743291},{"c":17.432,"h":17.68,"l":17.432,"n":10,"o":17.68,"t":"2026-10-13T20:00:00Z","v":700,"vw":17.531373},{"c":17.65,"h":17.66,"l":17.65,"n":7,"o":17.65,"t":"2026-10-13T21:00:00Z","v":752,"vw":17.656667},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-13T23:30:00Z","v":775,"vw":17.7},{"c":17.95,"h":17.95,"l":17.71,"n":4,"o":17.8,"t":"2026-10-14T08:00:00Z","v":557,"vw":17.823717},{"c":17.53,"h":17.53,"l":17.53,"n":1,"o":17.53,"t":"2026-10-14T08:15:00Z","v":7400,"vw":17.53},{"c":17.8,"h":17.81,"l":17.8,"n":10,"o":17.81,"t":"2026-10-14T12:15:00Z","v":700,"vw":17.804444},{"c":18.4664,"h":18.4995,"l":18,"n":21,"o":18,"t":"2026-10-14T12:30:00Z","v":15977,"vw":18.464891},{"c":18.41,"h":18.439,"l":18.36,"n":63,"o":18.36,"t":"2026-10-14T12:45:00Z","v":5343,"vw":18.412157},{"c":18.4,"h":18.5231,"l":18.37,"n":49,"o":18.47,"t":"2026-10-14T13:00:00Z","v":10385,"vw":18.427121},{"c":18.41,"h":18.6,"l":18.23,"n":147,"o":18.49,"t":"2026-10-14T13:15:00Z","v":26477,"vw":18.545952},{"c":18.45,"h":18.76,"l":18.23,"n":287,"o":18.31,"t":"2026-10-14T13:30:00Z","v":42741,"vw":18.586049},{"c":18.8001,"h":18.8001,"l":18.145,"n":494,"o":18.4599,"t":"2026-10-14T13:45:00Z","v":57200,"vw":18.364023},{"c":18.895,"h":18.93,"l":18.6658,"n":250,"o":18.8,"t":"2026-10-14T14:00:00Z","v":27871,"vw":18.827774},{"c":19.0899,"h":19.0899,"l":18.73,"n":339,"o":18.875,"t":"2026-10-14T14:15:00Z","v":72031,"vw":18.914056},{"c":18.93,"h":19.03,"l":18.87,"n":311,"o":19.02,"t":"2026-10-14T14:30:00Z","v":51640,"vw":18.917533},{"c":19.01,"h":19.1499,"l":18.86,"n":319,"o":18.95,"t":"2026-10-14T14:45:00Z","v":52742,"vw":19.120811},{"c":19.16,"h":19.27,"l":19.12,"n":73,"o":19.12,"t":"2026-10-14T15:00:00Z","v":9989,"vw":19.189667},{"c":19.18,"h":19.23,"l":19.12,"n":135,"o":19.23,"t":"2026-10-14T15:15:00Z","v":12287,"vw":19.169261},{"c":19.55,"h":19.55,"l":19.185,"n":168,"o":19.185,"t":"2026-10-14T15:30:00Z","v":15571,"vw":19.395403},{"c":19.6,"h":19.63,"l":19.52,"n":187,"o":19.52,"t":"2026-10-14T15:45:00Z","v":53553,"vw":19.55811},{"c":19.8,"h":19.8,"l":19.61,"n":204,"o":19.62,"t":"2026-10-14T16:00:00Z","v":19769,"vw":19.651459},{"c":19.87,"h":19.9423,"l":19.82,"n":203,"o":19.86,"t":"2026-10-14T16:15:00Z","v":20691,"vw":19.872879},{"c":19.7,"h":19.88,"l":19.69,"n":201,"o":19.88,"t":"2026-10-14T16:30:00Z","v":25803,"vw":19.795962},{"c":19.78,"h":19.78,"l":19.64,"n":74,"o":19.72,"t":"2026-10-14T16:45:00Z","v":5547,"vw":19.700976},{"c":19.78,"h":19.84,"l":19.64,"n":67,"o":19.64,"t":"2026-10-14T17:00:00Z","v":31406,"vw":19.803575},{"c":19.93,"h":19.93,"l":19.77,"n":45,"o":19.83,"t":"2026-10-14T17:15:00Z","v":5157,"vw":19.821468},{"c":20.1,"h":20.13,"l":19.89,"n":21,"o":19.89,"t":"2026-10-14T17:30:00Z","v":3713,"vw":19.960015},{"c":20.36,"h":20.4099,"l":20.1291,"n":33,"o":20.1291,"t":"2026-10-14T17:45:00Z","v":5757,"vw":20.175067},{"c":20.22,"h":20.42,"l":20.22,"n":210,"o":20.2701,"t":"2026-10-14T18:00:00Z","v":31355,"vw":20.319119},{"c":20.35,"h":20.35,"l":20.25,"n":11,"o":20.26,"t":"2026-10-14T18:15:00Z","v":828,"vw":20.285126},{"c":20.47,"h":20.55,"l":20.38,"n":162,"o":20.39,"t":"2026-10-14T18:30:00Z","v":26163,"vw":20.51959},{"c":20.4,"h":20.47,"l":20.38,"n":147,"o":20.46,"t":"2026-10-14T18:45:00Z","v":26432,"vw":20.425094},{"c":20.3567,"h":20.455,"l":20.35,"n":37,"o":20.45,"t":"2026-10-14T19:00:00Z","v":5269,"vw":20.383463},{"c":20.36,"h":20.4395,"l":20.2923,"n":51,"o":20.4395,"t":"2026-10-14T19:15:00Z","v":13210,"vw":20.356167},{"c":20.4,"h":20.4,"l":20.3,"n":91,"o":20.383,"t":"2026-10-14T19:30:00Z","v":18919,"vw":20.354888},{"c":20.4,"h":20.63,"l":20.4,"n":89,"o":20.4,"t":"2026-10-14T19:45:00Z","v":16414,"vw":20.478391},{"c":20.38,"h":20.51,"l":20.37,"n":17,"o":20.42,"t":"2026-10-14T20:00:00Z","v":7886,"vw":20.425084},{"c":20.28,"h":20.28,"l":20.28,"n":9,"o":20.28,"t":"2026-10-14T20:15:00Z","v":1756,"vw":20.28},{"c":24.19,"h":24.19,"l":20.2094,"n":88,"o":20.22,"t":"2026-10-14T20:30:00Z","v":7915,"vw":22.049667},{"c":23.5,"h":24.06,"l":22.58,"n":242,"o":23.59,"t":"2026-10-14T20:45:00Z","v":21781,"vw":23.432984},{"c":23.7,"h":24.2,"l":23.62,"n":138,"o":23.6829,"t":"2026-10-14T21:00:00Z","v":13841,"vw":23.880903},{"c":23.35,"h":24.03,"l":23.35,"n":101,"o":24.03,"t":"2026-10-14T21:15:00Z","v":12088,"vw":23.698196},{"c":24,"h":24,"l":23.2,"n":49,"o":23.21,"t":"2026-10-14T21:30:00Z","v":6786,"vw":23.689681},{"c":23.2,"h":23.6,"l":23.2,"n":25,"o":23.6,"t":"2026-10-14T21:45:00Z","v":2717,"vw":23.479118},{"c":23.02,"h":23.2,"l":23,"n":13,"o":23,"t":"2026-10-14T22:00:00Z","v":1170,"vw":23.05},{"c":23.0218,"h":23.5,"l":23,"n":52,"o":23.06,"t":"2026-10-14T22:15:00Z","v":8009,"vw":23.201624},{"c":23.09,"h":23.3,"l":23.08,"n":16,"o":23.08,"t":"2026-10-14T22:30:00Z","v":2167,"vw":23.146489},{"c":22.5288,"h":23.11,"l":22.5288,"n":49,"o":23.11,"t":"2026-10-14T22:45:00Z","v":7788,"vw":22.881735},{"c":22.81,"h":23.1056,"l":22.75,"n":38,"o":22.77,"t":"2026-10-14T23:00:00Z","v":3738,"vw":22.845975},{"c":22.82,"h":23.24,"l":22.7,"n":18,"o":22.7,"t":"2026-10-14T23:15:00Z","v":2435,"vw":22.868408},{"c":23.51,"h":23.58,"l":22.87,"n":12,"o":22.89,"t":"2026-10-14T23:30:00Z","v":2915,"vw":23.186654},{"c":24.5,"h":24.5,"l":23.7,"n":65,"o":23.75,"t":"2026-10-14T23:45:00Z","v":10814,"vw":24.143229},{"c":24.03,"h":24.1,"l":23.39,"n":86,"o":23.39,"t":"2026-10-15T08:00:00Z","v":4977,"vw":23.700906},{"c":24.5,"h":24.61,"l":24.2,"n":41,"o":24.2,"t":"2026-10-15T08:15:00Z","v":2103,"vw":24.447346},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-10-15T08:30:00Z","v":164,"vw":24.53},{"c":24.39,"h":24.6,"l":24.38,"n":26,"o":24.6,"t":"2026-10-15T08:45:00Z","v":1918,"vw":24.476373},{"c":24.17,"h":24.2,"l":24.17,"n":6,"o":24.17,"t":"2026-10-15T09:00:00Z","v":982,"vw":24.191003},{"c":24.34,"h":24.34,"l":24.29,"n":3,"o":24.29,"t":"2026-10-15T09:45:00Z","v":320,"vw":24.306667},{"c":24.36,"h":24.36,"l":24.36,"n":6,"o":24.36,"t":"2026-10-15T10:00:00Z","v":318,"vw":24.36},{"c":24.3,"h":24.3,"l":24.3,"n":5,"o":24.3,"t":"2026-10-15T10:15:00Z","v":527,"vw":24.3},{"c":24.5,"h":24.5,"l":24.47,"n":19,"o":24.47,"t":"2026-10-15T10:30:00Z","v":1153,"vw":24.482},{"c":24.79,"h":24.9227,"l":24.57,"n":21,"o":24.57,"t":"2026-10-15T10:45:00Z","v":1323,"vw":24.752016},{"c":25.09,"h":25.41,"l":24.8004,"n":168,"o":24.8004,"t":"2026-10-15T11:00:00Z","v":32919,"vw":25.13046},{"c":24.8356,"h":25.16,"l":24.78,"n":42,"o":24.95,"t":"2026-10-15T11:15:00Z","v":4435,"vw":24.901425},{"c":24.66,"h":24.86,"l":24.44,"n":76,"o":24.86,"t":"2026-10-15T11:30:00Z","v":27541,"vw":24.600832},{"c":24.725,"h":24.8,"l":24.6186,"n":13,"o":24.8,"t":"2026-10-15T11:45:00Z","v":1092,"vw":24.75626},{"c":24.75,"h":24.75,"l":24.75,"n":3,"o":24.75,"t":"2026-10-15T12:00:00Z","v":140,"vw":24.75},{"c":24.37,"h":24.639,"l":24.2,"n":23,"o":24.639,"t":"2026-10-15T12:15:00Z","v":1684,"vw":24.43732},{"c":24.5382,"h":24.8,"l":24.5,"n":50,"o":24.63,"t":"2026-10-15T12:30:00Z","v":8153,"vw":24.688941},{"c":24.98,"h":25.26,"l":24.67,"n":59,"o":24.7,"t":"2026-10-15T12:45:00Z","v":12836,"vw":24.885369},{"c":25.1,"h":25.25,"l":25.1,"n":31,"o":25.1,"t":"2026-10-15T13:00:00Z","v":2966,"vw":25.142827},{"c":24.12,"h":25.26,"l":23.99,"n":290,"o":25.21,"t":"2026-10-15T13:15:00Z","v":28198,"vw":24.271676},{"c":25.7866,"h":26.47,"l":23.3215,"n":2409,"o":24.21,"t":"2026-10-15T13:30:00Z","v":313977,"vw":25.525408},{"c":26.3099,"h":26.92,"l":25.7063,"n":751,"o":25.87,"t":"2026-10-15T13:45:00Z","v":81239,"vw":26.363864},{"c":25.4083,"h":26.4,"l":24.81,"n":606,"o":26.4,"t":"2026-10-15T14:00:00Z","v":124591,"vw":25.322813},{"c":25.3735,"h":25.6099,"l":24.982,"n":256,"o":25.3,"t":"2026-10-15T14:15:00Z","v":34468,"vw":25.31513},{"c":24.63,"h":25.4,"l":24.47,"n":220,"o":25.4,"t":"2026-10-15T14:30:00Z","v":31514,"vw":24.643324},{"c":24.6,"h":24.6,"l":24.3301,"n":271,"o":24.56,"t":"2026-10-15T14:45:00Z","v":24714,"vw":24.481909},{"c":24.23,"h":24.685,"l":24.1719,"n":202,"o":24.6104,"t":"2026-10-15T15:00:00Z","v":38440,"vw":24.348111},{"c":24.57,"h":24.57,"l":24.01,"n":99,"o":24.02,"t":"2026-10-15T15:15:00Z","v":11975,"vw":24.211403},{"c":24.765,"h":24.8899,"l":24.49,"n":93,"o":24.49,"t":"2026-10-15T15:30:00Z","v":11360,"vw":24.7844},{"c":24.45,"h":24.9,"l":24.445,"n":87,"o":24.9,"t":"2026-10-15T15:45:00Z","v":11342,"vw":24.615401},{"c":24.81,"h":24.89,"l":24.46,"n":41,"o":24.555,"t":"2026-10-15T16:00:00Z","v":3254,"vw":24.627789},{"c":25.01,"h":25.04,"l":24.76,"n":47,"o":24.76,"t":"2026-10-15T16:15:00Z","v":9482,"vw":24.998177},{"c":24.96,"h":25.13,"l":24.875,"n":44,"o":25.13,"t":"2026-10-15T16:30:00Z","v":2753,"vw":24.995353},{"c":25.08,"h":25.08,"l":25.07,"n":12,"o":25.07,"t":"2026-10-15T16:45:00Z","v":1350,"vw":25.0744},{"c":24.85,"h":25,"l":24.85,"n":12,"o":25,"t":"2026-10-15T17:00:00Z","v":2304,"vw":24.909925},{"c":24.68,"h":24.85,"l":24.605,"n":61,"o":24.85,"t":"2026-10-15T17:15:00Z","v":7714,"vw":24.695097},{"c":24.41,"h":24.69,"l":24.41,"n":19,"o":24.69,"t":"2026-10-15T17:30:00Z","v":3222,"vw":24.506337},{"c":24.21,"h":24.4399,"l":24.21,"n":24,"o":24.41,"t":"2026-10-15T17:45:00Z","v":4219,"vw":24.35377},{"c":24.43,"h":24.52,"l":24.305,"n":26,"o":24.3501,"t":"2026-10-15T18:00:00Z","v":3581,"vw":24.450258},{"c":24.52,"h":24.52,"l":24.39,"n":7,"o":24.39,"t":"2026-10-15T18:15:00Z","v":717,"vw":24.437383},{"c":24.1481,"h":24.47,"l":24.1481,"n":11,"o":24.47,"t":"2026-10-15T18:30:00Z","v":1509,"vw":24.2098},{"c":23.865,"h":24.09,"l":23.811,"n":96,"o":24.09,"t":"2026-10-15T18:45:00Z","v":10177,"vw":23.911942},{"c":23.5,"h":23.81,"l":23.5,"n":35,"o":23.81,"t":"2026-10-15T19:00:00Z","v":4700,"vw":23.677339},{"c":23.2,"h":23.43,"l":23.1,"n":74,"o":23.43,"t":"2026-10-15T19:15:00Z","v":8214,"vw":23.200193},{"c":23.36,"h":23.44,"l":23.15,"n":59,"o":23.285,"t":"2026-10-15T19:30:00Z","v":5507,"vw":23.30235},{"c":23.1,"h":23.35,"l":23.08,"n":115,"o":23.315,"t":"2026-10-15T19:45:00Z","v":19769,"vw":23.202781},{"c":22.8,"h":23.145,"l":22.8,"n":23,"o":23.145,"t":"2026-10-15T20:00:00Z","v":2534,"vw":22.994118},{"c":22.74,"h":22.74,"l":22.74,"n":3,"o":22.74,"t":"2026-10-15T20:15:00Z","v":1629,"vw":22.74},{"c":22.51,"h":22.57,"l":22.29,"n":45,"o":22.57,"t":"2026-10-15T20:30:00Z","v":4532,"vw":22.49136},{"c":22.53,"h":22.71,"l":22.43,"n":40,"o":22.43,"t":"2026-10-15T20:45:00Z","v":6494,"vw":22.677245},{"c":23,"h":23,"l":22.99,"n":6,"o":22.99,"t":"2026-10-15T21:00:00Z","v":379,"vw":22.993333},{"c":22.45,"h":22.9,"l":22.45,"n":11,"o":22.9,"t":"2026-10-15T21:15:00Z","v":3200,"vw":22.841009},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-10-15T22:00:00Z","v":2512,"vw":22.3},{"c":22.2,"h":22.26,"l":22.2,"n":5,"o":22.26,"t":"2026-10-15T22:15:00Z","v":1391,"vw":22.253935},{"c":22.5,"h":22.5,"l":22.46,"n":8,"o":22.46,"t":"2026-10-15T22:30:00Z","v":675,"vw":22.468333},{"c":23.2,"h":23.2,"l":23.2,"n":3,"o":23.2,"t":"2026-10-15T23:00:00Z","v":205,"vw":23.2},{"c":23.26,"h":23.26,"l":23.2,"n":8,"o":23.2,"t":"2026-10-15T23:30:00Z","v":555,"vw":23.232593},{"c":23.22,"h":23.22,"l":23.22,"n":3,"o":23.22,"t":"2026-10-15T23:45:00Z","v":144,"vw":23.22},{"c":22.29,"h":22.29,"l":22.2659,"n":15,"o":22.2659,"t":"2026-10-16T08:00:00Z","v":629,"vw":22.273624},{"c":22.4299,"h":22.4299,"l":22.4299,"n":1,"o":22.4299,"t":"2026-10-16T08:45:00Z","v":212,"vw":22.4299},{"c":22.645,"h":22.645,"l":22.645,"n":2,"o":22.645,"t":"2026-10-16T09:15:00Z","v":165,"vw":22.645},{"c":22.67,"h":22.67,"l":22.67,"n":1,"o":22.67,"t":"2026-10-16T09:45:00Z","v":284,"vw":22.67},{"c":23.12,"h":23.12,"l":23.12,"n":1,"o":23.12,"t":"2026-10-16T11:00:00Z","v":125,"vw":23.12},{"c":23.18,"h":23.18,"l":23.18,"n":1,"o":23.18,"t":"2026-10-16T11:45:00Z","v":200,"vw":23.18},{"c":23.285,"h":23.4368,"l":23.285,"n":5,"o":23.4368,"t":"2026-10-16T12:15:00Z","v":550,"vw":23.379194},{"c":23.55,"h":23.55,"l":23.33,"n":3,"o":23.33,"t":"2026-10-16T12:30:00Z","v":932,"vw":23.452222},{"c":23.75,"h":23.75,"l":23.68,"n":32,"o":23.68,"t":"2026-10-16T12:45:00Z","v":16000,"vw":23.747063},{"c":23.8103,"h":23.8103,"l":23.54,"n":16,"o":23.71,"t":"2026-10-16T13:00:00Z","v":2536,"vw":23.696634},{"c":23.54,"h":23.92,"l":23.54,"n":9,"o":23.92,"t":"2026-10-16T13:15:00Z","v":1953,"vw":23.770785},{"c":23.75,"h":24.59,"l":23.44,"n":115,"o":23.54,"t":"2026-10-16T13:30:00Z","v":15388,"vw":24.062251},{"c":24.79,"h":24.79,"l":23.865,"n":122,"o":23.865,"t":"2026-10-16T13:45:00Z","v":14172,"vw":24.47981},{"c":24.2001,"h":24.66,"l":23.9601,"n":36,"o":24.66,"t":"2026-10-16T14:00:00Z","v":3669,"vw":24.305141},{"c":24.3,"h":24.395,"l":24.2,"n":15,"o":24.395,"t":"2026-10-16T14:15:00Z","v":2671,"vw":24.273082},{"c":24.4,"h":24.44,"l":24.0001,"n":56,"o":24.425,"t":"2026-10-16T14:30:00Z","v":6637,"vw":24.218156},{"c":24.79,"h":24.9999,"l":24.5,"n":56,"o":24.62,"t":"2026-10-16T14:45:00Z","v":6052,"vw":24.723014},{"c":25.51,"h":25.57,"l":24.79,"n":110,"o":24.95,"t":"2026-10-16T15:00:00Z","v":13171,"vw":25.324887},{"c":25.53,"h":25.7399,"l":25.305,"n":189,"o":25.36,"t":"2026-10-16T15:15:00Z","v":29888,"vw":25.440001},{"c":25.7,"h":25.7,"l":25.41,"n":44,"o":25.5,"t":"2026-10-16T15:30:00Z","v":7196,"vw":25.610043},{"c":25.86,"h":25.95,"l":25.491,"n":28,"o":25.65,"t":"2026-10-16T15:45:00Z","v":12706,"vw":25.892875},{"c":25.8,"h":26.259,"l":25.8,"n":109,"o":26,"t":"2026-10-16T16:00:00Z","v":24100,"vw":26.149498},{"c":25.835,"h":25.907,"l":25.72,"n":33,"o":25.7575,"t":"2026-10-16T16:15:00Z","v":5578,"vw":25.828727},{"c":25.84,"h":25.98,"l":25.84,"n":27,"o":25.97,"t":"2026-10-16T16:30:00Z","v":3410,"vw":25.897007},{"c":26.07,"h":26.12,"l":25.935,"n":24,"o":25.935,"t":"2026-10-16T16:45:00Z","v":2985,"vw":26.049446},{"c":26.1601,"h":26.44,"l":26.1601,"n":31,"o":26.2,"t":"2026-10-16T17:00:00Z","v":5456,"vw":26.352407},{"c":26.18,"h":26.5,"l":25.8941,"n":184,"o":26.5,"t":"2026-10-16T17:15:00Z","v":30548,"vw":26.186169},{"c":26.14,"h":26.39,"l":26.04,"n":106,"o":26.18,"t":"2026-10-16T17:30:00Z","v":19421,"vw":26.114368},{"c":26.38,"h":26.49,"l":26.125,"n":49,"o":26.195,"t":"2026-10-16T17:45:00Z","v":4653,"vw":26.2862},{"c":26.57,"h":26.67,"l":26.475,"n":83,"o":26.5799,"t":"2026-10-16T18:00:00Z","v":23728,"vw":26.565505},{"c":26.61,"h":26.64,"l":26.5,"n":121,"o":26.51,"t":"2026-10-16T18:15:00Z","v":10322,"vw":26.56674},{"c":26.8299,"h":26.83,"l":26.645,"n":65,"o":26.66,"t":"2026-10-16T18:30:00Z","v":6399,"vw":26.743192},{"c":26.92,"h":27,"l":26.76,"n":204,"o":26.8,"t":"2026-10-16T18:45:00Z","v":21007,"vw":26.846844},{"c":26.69,"h":27.21,"l":26.6637,"n":309,"o":26.948,"t":"2026-10-16T19:00:00Z","v":53190,"vw":26.889084},{"c":26.57,"h":26.835,"l":26.2715,"n":92,"o":26.68,"t":"2026-10-16T19:15:00Z","v":16599,"vw":26.585278},{"c":27,"h":27.04,"l":26.56,"n":116,"o":26.56,"t":"2026-10-16T19:30:00Z","v":16113,"vw":26.812492},{"c":26.75,"h":26.9891,"l":26.72,"n":145,"o":26.94,"t":"2026-10-16T19:45:00Z","v":21185,"vw":26.76411},{"c":26.78,"h":26.78,"l":26.56,"n":38,"o":26.56,"t":"2026-10-16T20:00:00Z","v":5325,"vw":26.622485},{"c":26.5,"h":26.77,"l":26.5,"n":7,"o":26.77,"t":"2026-10-16T20:15:00Z","v":268,"vw":26.642038},{"c":26.5,"h":26.51,"l":26.5,"n":6,"o":26.5,"t":"2026-10-16T20:30:00Z","v":654,"vw":26.501972},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-16T21:00:00Z","v":133,"vw":26.5},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-10-16T21:30:00Z","v":146,"vw":26.5},{"c":26.69,"h":26.69,"l":26.69,"n":2,"o":26.69,"t":"2026-10-16T22:30:00Z","v":301,"vw":26.69},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-16T23:15:00Z","v":110,"vw":26.75},{"c":26.89,"h":26.89,"l":26.69,"n":8,"o":26.75,"t":"2026-10-16T23:30:00Z","v":646,"vw":26.762371},{"c":26.7,"h":26.7,"l":26.7,"n":6,"o":26.7,"t":"2026-10-16T23:45:00Z","v":564,"vw":26.7},{"c":25.5,"h":25.53,"l":25.5,"n":5,"o":25.53,"t":"2026-10-19T08:00:00Z","v":283,"vw":25.515},{"c":26.05,"h":26.05,"l":26.05,"n":4,"o":26.05,"t":"2026-10-19T09:45:00Z","v":1727,"vw":26.05},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-19T10:00:00Z","v":228,"vw":25.58},{"c":26.13,"h":26.13,"l":26.13,"n":2,"o":26.13,"t":"2026-10-19T10:30:00Z","v":101,"vw":26.13},{"c":26.13,"h":26.13,"l":26.12,"n":6,"o":26.13,"t":"2026-10-19T11:00:00Z","v":936,"vw":26.124565},{"c":25.57,"h":26.05,"l":25.57,"n":28,"o":26.05,"t":"2026-10-19T11:15:00Z","v":4833,"vw":25.730264},{"c":25.69,"h":26,"l":25.69,"n":10,"o":26,"t":"2026-10-19T11:30:00Z","v":838,"vw":25.913165},{"c":25.86,"h":25.86,"l":25.86,"n":4,"o":25.86,"t":"2026-10-19T12:00:00Z","v":126,"vw":25.86},{"c":25,"h":25,"l":25,"n":6,"o":25,"t":"2026-10-19T13:00:00Z","v":2500,"vw":25},{"c":24.7619,"h":24.7619,"l":24.7619,"n":1,"o":24.7619,"t":"2026-10-19T13:15:00Z","v":100,"vw":24.7619},{"c":24.8,"h":25.77,"l":24.8,"n":118,"o":25.22,"t":"2026-10-19T13:30:00Z","v":9134,"vw":25.273676},{"c":25.6546,"h":25.749,"l":24.8326,"n":70,"o":24.92,"t":"2026-10-19T13:45:00Z","v":10748,"vw":25.382663},{"c":25.54,"h":25.89,"l":25.43,"n":70,"o":25.65,"t":"2026-10-19T14:00:00Z","v":15316,"vw":25.731198},{"c":25.2001,"h":25.3,"l":25.07,"n":49,"o":25.16,"t":"2026-10-19T14:15:00Z","v":5281,"vw":25.149046},{"c":25.645,"h":25.79,"l":25.4101,"n":19,"o":25.53,"t":"2026-10-19T14:30:00Z","v":3478,"vw":25.627655},{"c":25.26,"h":25.42,"l":25.07,"n":37,"o":25.235,"t":"2026-10-19T14:45:00Z","v":8819,"vw":25.172502},{"c":25.15,"h":25.215,"l":25.1,"n":20,"o":25.19,"t":"2026-10-19T15:00:00Z","v":2057,"vw":25.14332},{"c":25.14,"h":25.205,"l":25.14,"n":4,"o":25.15,"t":"2026-10-19T15:15:00Z","v":690,"vw":25.172779},{"c":24.72,"h":25.01,"l":24.7,"n":103,"o":25,"t":"2026-10-19T15:30:00Z","v":7797,"vw":24.909888},{"c":24.7001,"h":24.73,"l":24.55,"n":788,"o":24.73,"t":"2026-10-19T15:45:00Z","v":57545,"vw":24.646021},{"c":24.9,"h":24.98,"l":24.79,"n":16,"o":24.79,"t":"2026-10-19T16:00:00Z","v":1566,"vw":24.887741},{"c":25.05,"h":25.05,"l":24.83,"n":23,"o":24.84,"t":"2026-10-19T16:15:00Z","v":2181,"vw":24.963617},{"c":25.07,"h":25.15,"l":25.07,"n":7,"o":25.08,"t":"2026-10-19T16:30:00Z","v":1163,"vw":25.096576},{"c":25.2451,"h":25.2451,"l":25.17,"n":5,"o":25.17,"t":"2026-10-19T16:45:00Z","v":648,"vw":25.20456},{"c":25.43,"h":25.43,"l":25.43,"n":3,"o":25.43,"t":"2026-10-19T17:00:00Z","v":160,"vw":25.43},{"c":25.41,"h":25.4299,"l":25.32,"n":13,"o":25.4299,"t":"2026-10-19T17:15:00Z","v":1405,"vw":25.381126},{"c":25.425,"h":25.5,"l":25.425,"n":6,"o":25.5,"t":"2026-10-19T17:30:00Z","v":434,"vw":25.45},{"c":25.735,"h":25.87,"l":25.64,"n":16,"o":25.64,"t":"2026-10-19T17:45:00Z","v":5294,"vw":25.73546},{"c":25.7312,"h":25.82,"l":25.73,"n":15,"o":25.73,"t":"2026-10-19T18:00:00Z","v":5653,"vw":25.768241},{"c":25.995,"h":25.995,"l":25.74,"n":35,"o":25.7883,"t":"2026-10-19T18:15:00Z","v":6157,"vw":25.823863},{"c":25.77,"h":25.91,"l":25.77,"n":17,"o":25.875,"t":"2026-10-19T18:30:00Z","v":4569,"vw":25.816361},{"c":25.7601,"h":25.7601,"l":25.605,"n":19,"o":25.63,"t":"2026-10-19T18:45:00Z","v":1738,"vw":25.694697},{"c":25.7677,"h":25.775,"l":25.75,"n":5,"o":25.775,"t":"2026-10-19T19:00:00Z","v":2721,"vw":25.765474},{"c":25.83,"h":25.89,"l":25.58,"n":26,"o":25.85,"t":"2026-10-19T19:15:00Z","v":3500,"vw":25.794212},{"c":26.0093,"h":26.0093,"l":25.9,"n":10,"o":25.925,"t":"2026-10-19T19:30:00Z","v":988,"vw":25.935831},{"c":26.17,"h":26.22,"l":25.94,"n":78,"o":26,"t":"2026-10-19T19:45:00Z","v":10385,"vw":26.150106},{"c":26.03,"h":26.03,"l":26.03,"n":2,"o":26.03,"t":"2026-10-19T20:00:00Z","v":659,"vw":26.03},{"c":26.09,"h":26.09,"l":26.09,"n":3,"o":26.09,"t":"2026-10-19T20:15:00Z","v":111,"vw":26.09},{"c":26.13,"h":26.13,"l":26.09,"n":8,"o":26.09,"t":"2026-10-19T20:30:00Z","v":233,"vw":26.11},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-19T21:15:00Z","v":200,"vw":26.4},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-19T22:15:00Z","v":276,"vw":26},{"c":26.35,"h":26.35,"l":26.32,"n":13,"o":26.32,"t":"2026-10-19T23:30:00Z","v":1036,"vw":26.340308},{"c":26.23,"h":26.91,"l":26.23,"n":9,"o":26.91,"t":"2026-10-20T08:00:00Z","v":716,"vw":26.36208},{"c":27.07,"h":27.07,"l":27.07,"n":2,"o":27.07,"t":"2026-10-20T09:00:00Z","v":150,"vw":27.07},{"c":27.16,"h":27.16,"l":27.16,"n":3,"o":27.16,"t":"2026-10-20T09:15:00Z","v":110,"vw":27.16},{"c":27.4,"h":27.4,"l":26.62,"n":31,"o":27.295,"t":"2026-10-20T11:00:00Z","v":1724,"vw":27.066867},{"c":27.58,"h":27.58,"l":27.58,"n":4,"o":27.58,"t":"2026-10-20T11:15:00Z","v":217,"vw":27.58},{"c":27.58,"h":27.58,"l":27.58,"n":1,"o":27.58,"t":"2026-10-20T11:30:00Z","v":200,"vw":27.58},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-20T12:00:00Z","v":724,"vw":27.8},{"c":27.26,"h":27.26,"l":27.26,"n":5,"o":27.26,"t":"2026-10-20T12:45:00Z","v":515,"vw":27.26},{"c":27.63,"h":27.8,"l":27.62,"n":25,"o":27.8,"t":"2026-10-20T13:15:00Z","v":1398,"vw":27.678461},{"c":28.0563,"h":28.42,"l":26.99,"n":358,"o":27.245,"t":"2026-10-20T13:30:00Z","v":47476,"vw":27.829759},{"c":27.505,"h":28.16,"l":27.39,"n":86,"o":28.06,"t":"2026-10-20T13:45:00Z","v":9187,"vw":27.84276},{"c":26.58,"h":27.5312,"l":26.41,"n":83,"o":27.27,"t":"2026-10-20T14:00:00Z","v":8107,"vw":26.792343},{"c":25.02,"h":26.41,"l":25,"n":128,"o":26.4,"t":"2026-10-20T14:15:00Z","v":11078,"vw":25.718649},{"c":25.05,"h":25.56,"l":25.01,"n":177,"o":25.165,"t":"2026-10-20T14:30:00Z","v":25066,"vw":25.340424},{"c":25.215,"h":25.23,"l":24.7201,"n":32,"o":24.7201,"t":"2026-10-20T14:45:00Z","v":3766,"vw":25.075333},{"c":26,"h":26.3193,"l":25.19,"n":96,"o":25.215,"t":"2026-10-20T15:00:00Z","v":13734,"vw":25.72157},{"c":26.005,"h":26.33,"l":25.7201,"n":78,"o":26.33,"t":"2026-10-20T15:15:00Z","v":10979,"vw":25.980347},{"c":26.03,"h":26.315,"l":26.03,"n":60,"o":26.14,"t":"2026-10-20T15:30:00Z","v":5752,"vw":26.139749},{"c":25.94,"h":26.2,"l":25.88,"n":21,"o":26.2,"t":"2026-10-20T15:45:00Z","v":2797,"vw":26.060448},{"c":26.025,"h":26.18,"l":25.94,"n":11,"o":25.945,"t":"2026-10-20T16:00:00Z","v":1251,"vw":26.032252},{"c":26.265,"h":26.6196,"l":26.2,"n":12,"o":26.2,"t":"2026-10-20T16:15:00Z","v":1663,"vw":26.326669},{"c":25.99,"h":26.255,"l":25.95,"n":51,"o":26.0577,"t":"2026-10-20T16:30:00Z","v":4861,"vw":25.989318},{"c":26.1,"h":26.5147,"l":26.1,"n":7,"o":26.17,"t":"2026-10-20T16:45:00Z","v":1939,"vw":26.16343},{"c":26.06,"h":26.2139,"l":26.06,"n":119,"o":26.13,"t":"2026-10-20T17:15:00Z","v":13362,"vw":26.108841},{"c":26.07,"h":26.145,"l":26.07,"n":5,"o":26.145,"t":"2026-10-20T17:30:00Z","v":1154,"vw":26.129546},{"c":26.3099,"h":26.3099,"l":25.93,"n":8,"o":25.93,"t":"2026-10-20T18:00:00Z","v":755,"vw":26.119737},{"c":26.195,"h":26.28,"l":26.195,"n":3,"o":26.28,"t":"2026-10-20T18:15:00Z","v":2300,"vw":26.265652},{"c":26.76,"h":26.8,"l":26.15,"n":36,"o":26.15,"t":"2026-10-20T18:30:00Z","v":3099,"vw":26.416113},{"c":26.41,"h":26.45,"l":26.39,"n":7,"o":26.39,"t":"2026-10-20T18:45:00Z","v":666,"vw":26.418978},{"c":26.3565,"h":26.4735,"l":26.3565,"n":3,"o":26.4735,"t":"2026-10-20T19:00:00Z","v":2268,"vw":26.456615},{"c":26.5245,"h":26.62,"l":26.5245,"n":3,"o":26.62,"t":"2026-10-20T19:15:00Z","v":1077,"vw":26.538156},{"c":26.57,"h":26.58,"l":26.57,"n":14,"o":26.58,"t":"2026-10-20T19:30:00Z","v":821,"vw":26.573333},{"c":26.695,"h":26.8,"l":26.57,"n":32,"o":26.65,"t":"2026-10-20T19:45:00Z","v":5201,"vw":26.749552},{"c":26.79,"h":26.79,"l":26.32,"n":11,"o":26.58,"t":"2026-10-20T20:00:00Z","v":1287,"vw":26.503842},{"c":26,"h":26.09,"l":25.88,"n":18,"o":26.09,"t":"2026-10-20T20:30:00Z","v":3211,"vw":25.987886},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-20T20:45:00Z","v":10000,"vw":25.4},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-20T21:00:00Z","v":602,"vw":25.1},{"c":25.29,"h":25.29,"l":25.29,"n":2,"o":25.29,"t":"2026-10-20T21:15:00Z","v":635,"vw":25.29},{"c":25.25,"h":25.25,"l":25.25,"n":2,"o":25.25,"t":"2026-10-20T21:30:00Z","v":274,"vw":25.25},{"c":25.25,"h":25.25,"l":25.25,"n":5,"o":25.25,"t":"2026-10-20T22:30:00Z","v":309,"vw":25.25},{"c":25.08,"h":25.08,"l":25.07,"n":2,"o":25.07,"t":"2026-10-20T22:45:00Z","v":1612,"vw":25.076898},{"c":25.4,"h":25.4,"l":25.4,"n":5,"o":25.4,"t":"2026-10-20T23:15:00Z","v":1119,"vw":25.4},{"c":25.4,"h":25.4,"l":25.4,"n":8,"o":25.4,"t":"2026-10-20T23:30:00Z","v":1048,"vw":25.4},{"c":24.82,"h":24.98,"l":24.69,"n":11,"o":24.98,"t":"2026-10-21T08:00:00Z","v":1371,"vw":24.730206},{"c":24.7,"h":24.7,"l":24.7,"n":3,"o":24.7,"t":"2026-10-21T08:15:00Z","v":418,"vw":24.7},{"c":25.1,"h":25.1,"l":24.99,"n":13,"o":24.99,"t":"2026-10-21T08:30:00Z","v":1596,"vw":25.051189},{"c":25.24,"h":25.24,"l":25.1,"n":8,"o":25.1,"t":"2026-10-21T08:45:00Z","v":706,"vw":25.212},{"c":25.27,"h":25.31,"l":25.25,"n":6,"o":25.31,"t":"2026-10-21T09:00:00Z","v":1226,"vw":25.298759},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-21T09:15:00Z","v":102,"vw":25.15},{"c":25.47,"h":25.48,"l":25.42,"n":5,"o":25.42,"t":"2026-10-21T10:00:00Z","v":585,"vw":25.454},{"c":25.4,"h":25.4,"l":25.4,"n":9,"o":25.4,"t":"2026-10-21T10:30:00Z","v":271,"vw":25.4},{"c":25.03,"h":25.04,"l":25.03,"n":4,"o":25.04,"t":"2026-10-21T11:00:00Z","v":500,"vw":25.035556},{"c":25.37,"h":25.37,"l":25.01,"n":8,"o":25.02,"t":"2026-10-21T11:30:00Z","v":681,"vw":25.132813},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-21T12:15:00Z","v":651,"vw":25.4},{"c":25.52,"h":25.52,"l":25.51,"n":7,"o":25.52,"t":"2026-10-21T12:30:00Z","v":1362,"vw":25.517059},{"c":25.03,"h":25.12,"l":25.01,"n":13,"o":25.12,"t":"2026-10-21T13:15:00Z","v":825,"vw":25.061767},{"c":24.5917,"h":25.39,"l":23.99,"n":210,"o":25.03,"t":"2026-10-21T13:30:00Z","v":27552,"vw":24.489059},{"c":24.24,"h":24.7,"l":24.18,"n":143,"o":24.54,"t":"2026-10-21T13:45:00Z","v":19049,"vw":24.484436},{"c":24.44,"h":24.4803,"l":23.89,"n":354,"o":24.18,"t":"2026-10-21T14:00:00Z","v":26199,"vw":24.102829},{"c":24.28,"h":24.58,"l":24.01,"n":117,"o":24.33,"t":"2026-10-21T14:15:00Z","v":19193,"vw":24.263873},{"c":24.31,"h":24.41,"l":24.1,"n":15,"o":24.41,"t":"2026-10-21T14:30:00Z","v":1611,"vw":24.333077},{"c":24.67,"h":24.675,"l":24.23,"n":19,"o":24.23,"t":"2026-10-21T14:45:00Z","v":2968,"vw":24.436016},{"c":24.5513,"h":24.67,"l":24.32,"n":30,"o":24.65,"t":"2026-10-21T15:00:00Z","v":2022,"vw":24.545649},{"c":24.69,"h":24.7199,"l":24.52,"n":54,"o":24.55,"t":"2026-10-21T15:15:00Z","v":5299,"vw":24.656487},{"c":24.3,"h":24.57,"l":24.27,"n":65,"o":24.57,"t":"2026-10-21T15:30:00Z","v":2572,"vw":24.380443},{"c":24.0899,"h":24.2,"l":24.05,"n":58,"o":24.17,"t":"2026-10-21T15:45:00Z","v":8684,"vw":24.118018},{"c":24.48,"h":24.51,"l":24.195,"n":34,"o":24.195,"t":"2026-10-21T16:00:00Z","v":15461,"vw":24.42743},{"c":24.47,"h":24.47,"l":24.32,"n":23,"o":24.4586,"t":"2026-10-21T16:15:00Z","v":6429,"vw":24.458376},{"c":23.84,"h":24.49,"l":23.83,"n":37,"o":24.39,"t":"2026-10-21T16:30:00Z","v":10995,"vw":23.936012},{"c":24.06,"h":24.25,"l":23.9851,"n":12,"o":24.25,"t":"2026-10-21T16:45:00Z","v":2323,"vw":24.100191},{"c":24.1,"h":24.11,"l":24.06,"n":7,"o":24.06,"t":"2026-10-21T17:00:00Z","v":558,"vw":24.090854},{"c":23.98,"h":24.085,"l":23.98,"n":29,"o":24.085,"t":"2026-10-21T17:15:00Z","v":2808,"vw":23.993135},{"c":24.2,"h":24.21,"l":23.995,"n":53,"o":23.995,"t":"2026-10-21T17:30:00Z","v":7601,"vw":24.123841},{"c":24.36,"h":24.36,"l":24.24,"n":18,"o":24.24,"t":"2026-10-21T17:45:00Z","v":4822,"vw":24.307848},{"c":24.29,"h":24.3,"l":24.24,"n":28,"o":24.24,"t":"2026-10-21T18:00:00Z","v":4368,"vw":24.270036},{"c":24.29,"h":24.3,"l":24.2,"n":30,"o":24.29,"t":"2026-10-21T18:15:00Z","v":3050,"vw":24.284083},{"c":24.1501,"h":24.31,"l":24.1501,"n":15,"o":24.31,"t":"2026-10-21T18:30:00Z","v":2186,"vw":24.273102},{"c":24.23,"h":24.2629,"l":23.74,"n":32,"o":24.09,"t":"2026-10-21T18:45:00Z","v":15357,"vw":23.947473},{"c":24.15,"h":24.31,"l":23.9901,"n":24,"o":23.9901,"t":"2026-10-21T19:00:00Z","v":10698,"vw":24.275309},{"c":24.05,"h":24.12,"l":23.97,"n":70,"o":24.04,"t":"2026-10-21T19:15:00Z","v":18420,"vw":24.020899},{"c":23.8,"h":23.97,"l":23.69,"n":135,"o":23.9601,"t":"2026-10-21T19:30:00Z","v":26714,"vw":23.833048},{"c":23.8,"h":23.8,"l":23.5,"n":88,"o":23.8,"t":"2026-10-21T19:45:00Z","v":18136,"vw":23.741349},{"c":23.59,"h":23.74,"l":23.59,"n":8,"o":23.74,"t":"2026-10-21T20:00:00Z","v":773,"vw":23.65573},{"c":23.31,"h":23.43,"l":23.261,"n":9,"o":23.43,"t":"2026-10-21T20:15:00Z","v":874,"vw":23.295496},{"c":23.01,"h":23.23,"l":23.01,"n":15,"o":23.23,"t":"2026-10-21T20:30:00Z","v":2280,"vw":23.054379},{"c":23.33,"h":23.33,"l":22.9,"n":27,"o":23.01,"t":"2026-10-21T20:45:00Z","v":2595,"vw":23.098995},{"c":23.24,"h":23.24,"l":23.24,"n":1,"o":23.24,"t":"2026-10-21T21:00:00Z","v":380,"vw":23.24},{"c":23.3,"h":23.3,"l":23.3,"n":2,"o":23.3,"t":"2026-10-21T21:15:00Z","v":1000,"vw":23.3},{"c":23.57,"h":23.57,"l":23.57,"n":2,"o":23.57,"t":"2026-10-21T21:45:00Z","v":500,"vw":23.57},{"c":23.8,"h":23.8,"l":23.47,"n":18,"o":23.6,"t":"2026-10-21T22:00:00Z","v":2113,"vw":23.696792},{"c":23.8,"h":23.8,"l":23.8,"n":3,"o":23.8,"t":"2026-10-21T22:15:00Z","v":5279,"vw":23.8},{"c":24.03,"h":24.03,"l":23.81,"n":8,"o":23.81,"t":"2026-10-21T22:30:00Z","v":900,"vw":23.875714},{"c":23.83,"h":24.33,"l":23.83,"n":8,"o":24,"t":"2026-10-21T22:45:00Z","v":475,"vw":24.053333},{"c":24.33,"h":24.33,"l":24.1819,"n":6,"o":24.1819,"t":"2026-10-21T23:15:00Z","v":1202,"vw":24.195364},{"c":26.09,"h":26.09,"l":25.48,"n":27,"o":25.48,"t":"2026-10-22T08:00:00Z","v":3325,"vw":25.872514},{"c":25.88,"h":25.88,"l":25.88,"n":2,"o":25.88,"t":"2026-10-22T08:30:00Z","v":118,"vw":25.88},{"c":25.28,"h":25.44,"l":25.28,"n":15,"o":25.28,"t":"2026-10-22T08:45:00Z","v":904,"vw":25.30963},{"c":25.8,"h":25.8,"l":25.74,"n":8,"o":25.74,"t":"2026-10-22T09:15:00Z","v":1377,"vw":25.774811},{"c":25.63,"h":25.63,"l":25.63,"n":9,"o":25.63,"t":"2026-10-22T11:00:00Z","v":506,"vw":25.63},{"c":25.5,"h":25.5,"l":25.5,"n":6,"o":25.5,"t":"2026-10-22T11:30:00Z","v":816,"vw":25.5},{"c":25.66,"h":25.66,"l":25.6,"n":11,"o":25.6,"t":"2026-10-22T12:00:00Z","v":1838,"vw":25.617921},{"c":25.7102,"h":25.7102,"l":25.7102,"n":2,"o":25.7102,"t":"2026-10-22T12:15:00Z","v":102,"vw":25.7102},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-22T12:30:00Z","v":200,"vw":25.65},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-22T13:00:00Z","v":100,"vw":25.9},{"c":25.39,"h":26.1024,"l":25.39,"n":16,"o":25.98,"t":"2026-10-22T13:15:00Z","v":3408,"vw":25.843586},{"c":24.6682,"h":25.75,"l":24.392,"n":118,"o":25.75,"t":"2026-10-22T13:30:00Z","v":22453,"vw":24.783919},{"c":25.27,"h":25.7554,"l":24.87,"n":174,"o":24.95,"t":"2026-10-22T13:45:00Z","v":36067,"vw":25.227972},{"c":25.28,"h":25.5,"l":25,"n":31,"o":25.06,"t":"2026-10-22T14:00:00Z","v":3727,"vw":25.307309},{"c":25.48,"h":25.48,"l":25.25,"n":21,"o":25.45,"t":"2026-10-22T14:15:00Z","v":8683,"vw":25.370656},{"c":25.425,"h":25.68,"l":25.38,"n":20,"o":25.5,"t":"2026-10-22T14:30:00Z","v":1922,"vw":25.47986},{"c":25.85,"h":25.85,"l":25.5903,"n":28,"o":25.75,"t":"2026-10-22T14:45:00Z","v":4844,"vw":25.751628},{"c":26.4,"h":26.48,"l":25.63,"n":194,"o":25.725,"t":"2026-10-22T15:00:00Z","v":40954,"vw":26.178752},{"c":25.815,"h":26.2,"l":25.815,"n":25,"o":26.2,"t":"2026-10-22T15:15:00Z","v":10358,"vw":26.160085},{"c":25.96,"h":26.04,"l":25.88,"n":14,"o":26.04,"t":"2026-10-22T15:30:00Z","v":1414,"vw":25.950371},{"c":25.73,"h":25.7916,"l":25.53,"n":6,"o":25.53,"t":"2026-10-22T15:45:00Z","v":1546,"vw":25.577963},{"c":25.64,"h":25.77,"l":25.4101,"n":25,"o":25.52,"t":"2026-10-22T16:00:00Z","v":3387,"vw":25.61477},{"c":25.87,"h":25.95,"l":25.5901,"n":14,"o":25.95,"t":"2026-10-22T16:15:00Z","v":3600,"vw":25.871751},{"c":26,"h":26,"l":25.86,"n":6,"o":25.86,"t":"2026-10-22T16:30:00Z","v":600,"vw":25.946768},{"c":26.26,"h":26.5,"l":26.26,"n":42,"o":26.47,"t":"2026-10-22T16:45:00Z","v":8832,"vw":26.453449},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-22T17:00:00Z","v":100,"vw":26.45},{"c":26.445,"h":26.445,"l":26.2101,"n":22,"o":26.43,"t":"2026-10-22T17:15:00Z","v":4801,"vw":26.34979},{"c":26.62,"h":26.62,"l":26.62,"n":1,"o":26.62,"t":"2026-10-22T17:30:00Z","v":300,"vw":26.62},{"c":26.75,"h":26.75,"l":26.67,"n":6,"o":26.67,"t":"2026-10-22T17:45:00Z","v":1305,"vw":26.685},{"c":26.76,"h":27.01,"l":26.67,"n":26,"o":26.8,"t":"2026-10-22T18:00:00Z","v":4960,"vw":26.745425},{"c":26.485,"h":26.76,"l":26.44,"n":10,"o":26.68,"t":"2026-10-22T18:15:00Z","v":1535,"vw":26.514815},{"c":26.6,"h":26.6,"l":26.48,"n":4,"o":26.48,"t":"2026-10-22T18:45:00Z","v":908,"vw":26.496981},{"c":26.5,"h":26.65,"l":26.5,"n":4,"o":26.5829,"t":"2026-10-22T19:00:00Z","v":1510,"vw":26.545527},{"c":25.9901,"h":26.275,"l":25.9901,"n":11,"o":26.275,"t":"2026-10-22T19:15:00Z","v":816,"vw":26.134918},{"c":26.08,"h":26.2,"l":26.06,"n":77,"o":26.1,"t":"2026-10-22T19:30:00Z","v":14198,"vw":26.098681},{"c":26.11,"h":26.33,"l":25.61,"n":41,"o":26.32,"t":"2026-10-22T19:45:00Z","v":4902,"vw":26.103399},{"c":26.11,"h":26.11,"l":26.11,"n":1,"o":26.11,"t":"2026-10-22T20:00:00Z","v":2255,"vw":26.11},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-22T20:30:00Z","v":250,"vw":26.1},{"c":26.1,"h":26.1,"l":26.1,"n":8,"o":26.1,"t":"2026-10-22T21:00:00Z","v":444,"vw":26.1},{"c":26.1,"h":26.1,"l":26.1,"n":10,"o":26.1,"t":"2026-10-22T21:15:00Z","v":1149,"vw":26.1},{"c":26.24,"h":26.24,"l":26.24,"n":22,"o":26.24,"t":"2026-10-22T21:45:00Z","v":2162,"vw":26.24},{"c":25.98,"h":25.98,"l":25.98,"n":2,"o":25.98,"t":"2026-10-22T22:30:00Z","v":240,"vw":25.98}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.212802907915993,"strike":34.46284329563813,"iv":1.6070714054927302,"gamma":0.03130823909531502,"theta":-0.07546195476575121,"vega":0.0269578352180937,"rho":0.005401948966715151,"breakevenPct":41.168769066798},{"delta":0.4,"premium":2.6368739903069467,"strike":32.44345718901454,"iv":1.5870390953150242,"gamma":0.03284297253634895,"theta":-0.07719862681744749,"vega":0.027927140549273023,"rho":0.006095854304258075,"breakevenPct":35.02821855012119},{"delta":0.45,"premium":3.0609450726978995,"strike":30.424071082390952,"iv":1.5670067851373182,"gamma":0.03437770597738288,"theta":-0.07893529886914377,"vega":0.028896445880452343,"rho":0.006789759641800997,"breakevenPct":28.887668033444385},{"delta":0.5,"premium":3.4932692307692306,"strike":28.60576923076923,"iv":1.5299298076923076,"gamma":0.035578846153846155,"theta":-0.07806346153846154,"vega":0.0292,"rho":0.007479111119099363,"breakevenPct":23.552880914312787},{"delta":0.55,"premium":4.050497159090909,"strike":27.116477272727273,"iv":1.5406238636363636,"gamma":0.0350815340909091,"theta":-0.07805340909090909,"vega":0.02893494318181818,"rho":0.008070717372739419,"breakevenPct":19.96525955280286},{"delta":0.6,"premium":4.677586206896551,"strike":25.689655172413794,"iv":1.5588206896551724,"gamma":0.033817241379310345,"theta":-0.07714137931034483,"vega":0.028282758620689654,"rho":0.008607754842844909,"breakevenPct":16.8869953014255},{"delta":0.65,"premium":5.163725490196079,"strike":24.215686274509803,"iv":1.4934156862745098,"gamma":0.03382941176470588,"theta":-0.07107647058823528,"vega":0.02709411764705882,"rho":0.009254602132383119,"breakevenPct":13.08472580718199},{"delta":0.7,"premium":5.836363636363635,"strike":22.842975206611573,"iv":1.4822702479338843,"gamma":0.032017355371900834,"theta":-0.06638760330578514,"vega":0.02546446280991736,"rho":0.009755740728463042,"breakevenPct":10.390064830543523},{"delta":0.75,"premium":6.552604166666666,"strike":21.494791666666668,"iv":1.4584223958333333,"gamma":0.029691666666666665,"theta":-0.059816145833333334,"vega":0.023240104166666668,"rho":0.010224517494131346,"breakevenPct":7.95764370028227},{"delta":0.8,"premium":7.3757142857142854,"strike":20.114285714285714,"iv":1.4368885714285715,"gamma":0.026597142857142857,"theta":-0.05217142857142857,"vega":0.020528571428571427,"rho":0.010608722910461714,"breakevenPct":5.812163202463429},{"delta":0.85,"premium":8.26078033260452,"strike":18.73652458424435,"iv":1.3923134121478289,"gamma":0.022897684544748942,"theta":-0.04249801702215495,"vega":0.017022619470112077,"rho":0.010940266126209863,"breakevenPct":3.9157233135060454},{"delta":0.9,"premium":9.427200227055856,"strike":17.175428247063063,"iv":1.3588279623270618,"gamma":0.017592413385581093,"theta":-0.031850057145741975,"vega":0.012793738848680328,"rho":0.011049363109903319,"breakevenPct":2.396568414622476}],"put":[{"delta":0.1,"premium":0.6530737248436974,"strike":16.390368624218485,"iv":1.5479016337176787,"gamma":0.01547328091722404,"theta":-0.03387521034595595,"vega":0.012800076013586594,"rho":-0.0026097516822339937,"breakevenPct":39.425346807641304},{"delta":0.15,"premium":1.086560399635904,"strike":18.246241598543616,"iv":1.5475223639269111,"gamma":0.0205878686465438,"theta":-0.044946726444249595,"vega":0.017022488938613772,"rho":-0.003995168029089844,"breakevenPct":33.95041878788409},{"delta":0.2,"premium":1.5500818560728131,"strike":19.91693952024271,"iv":1.5199429936245856,"gamma":0.02517407911390397,"theta":-0.05300283525794362,"vega":0.020524738272223345,"rho":-0.00538803720114161,"breakevenPct":29.303858105581604},{"delta":0.25,"premium":2.2822188449848024,"strike":21.252279635258358,"iv":1.6231522796352584,"gamma":0.02672887537993921,"theta":-0.06408480243161094,"vega":0.023278419452887538,"rho":-0.007003183674308358,"breakevenPct":26.982060083627577},{"delta":0.3,"premium":2.9623123123123123,"strike":22.762762762762762,"iv":1.6277900900900901,"gamma":0.02914414414414414,"theta":-0.07027477477477477,"vega":0.025467867867867866,"rho":-0.008579519151180968,"breakevenPct":23.785795032908197},{"delta":0.35,"premium":3.6628279883381922,"strike":24.250728862973762,"iv":1.6119026239067056,"gamma":0.031326239067055395,"theta":-0.07392565597667639,"vega":0.027125655976676384,"rho":-0.01017083668685212,"breakevenPct":20.7548080268069},{"delta":0.4,"premium":4.545192307692309,"strike":25.778846153846153,"iv":1.6251163461538463,"gamma":0.03244423076923077,"theta":-0.0776375,"vega":0.028267307692307692,"rho":-0.011906131290759655,"breakevenPct":18.269230769230766},{"delta":0.45,"premium":5.373885350318472,"strike":27.26751592356688,"iv":1.6012783439490446,"gamma":0.033753503184713374,"theta":-0.0781140127388535,"vega":0.028953503184713375,"rho":-0.01359913890617264,"breakevenPct":15.728904644925297},{"delta":0.5,"premium":6.492857142857145,"strike":28.918367346938776,"iv":1.6175387755102042,"gamma":0.033716326530612246,"theta":-0.07934285714285715,"vega":0.029191836734693877,"rho":-0.015521159537531238,"breakevenPct":13.681638937330131},{"delta":0.55,"premium":8.679551690877435,"strike":31.429812266933464,"iv":1.7464700377213083,"gamma":0.030708794523575653,"theta":-0.08395807536747596,"vega":0.02875245845880326,"rho":-0.018287538104244605,"breakevenPct":12.43163750555802},{"delta":0.6,"premium":10.472490882746373,"strike":33.69935554778022,"iv":1.7802320023583051,"gamma":0.029452912814965586,"theta":-0.08309787753807271,"vega":0.02804207506007828,"rho":-0.020747565115621862,"breakevenPct":10.597133698868955}]},"raw":{"call":[{"delta":0.35,"premium":2.212802907915993,"strike":34.46284329563813,"iv":1.6070714054927302,"gamma":0.03130823909531502,"theta":-0.07546195476575121,"vega":0.0269578352180937,"rho":0.005401948966715151,"breakevenPct":41.168769066798},{"delta":0.4,"premium":2.6368739903069467,"strike":32.44345718901454,"iv":1.5870390953150242,"gamma":0.03284297253634895,"theta":-0.07719862681744749,"vega":0.027927140549273023,"rho":0.006095854304258075,"breakevenPct":35.02821855012119},{"delta":0.45,"premium":3.0609450726978995,"strike":30.424071082390952,"iv":1.5670067851373182,"gamma":0.03437770597738288,"theta":-0.07893529886914377,"vega":0.028896445880452343,"rho":0.006789759641800997,"breakevenPct":28.887668033444385},{"delta":0.5,"premium":3.4932692307692306,"strike":28.60576923076923,"iv":1.5299298076923076,"gamma":0.035578846153846155,"theta":-0.07806346153846154,"vega":0.0292,"rho":0.007479111119099363,"breakevenPct":23.552880914312787},{"delta":0.55,"premium":4.050497159090909,"strike":27.116477272727273,"iv":1.5406238636363636,"gamma":0.0350815340909091,"theta":-0.07805340909090909,"vega":0.02893494318181818,"rho":0.008070717372739419,"breakevenPct":19.96525955280286},{"delta":0.6,"premium":4.677586206896551,"strike":25.689655172413794,"iv":1.5588206896551724,"gamma":0.033817241379310345,"theta":-0.07714137931034483,"vega":0.028282758620689654,"rho":0.008607754842844909,"breakevenPct":16.8869953014255},{"delta":0.65,"premium":5.163725490196079,"strike":24.215686274509803,"iv":1.4934156862745098,"gamma":0.03382941176470588,"theta":-0.07107647058823528,"vega":0.02709411764705882,"rho":0.009254602132383119,"breakevenPct":13.08472580718199},{"delta":0.7,"premium":5.836363636363635,"strike":22.842975206611573,"iv":1.4822702479338843,"gamma":0.032017355371900834,"theta":-0.06638760330578514,"vega":0.02546446280991736,"rho":0.009755740728463042,"breakevenPct":10.390064830543523},{"delta":0.75,"premium":6.552604166666666,"strike":21.494791666666668,"iv":1.4584223958333333,"gamma":0.029691666666666665,"theta":-0.059816145833333334,"vega":0.023240104166666668,"rho":0.010224517494131346,"breakevenPct":7.95764370028227},{"delta":0.8,"premium":7.3757142857142854,"strike":20.114285714285714,"iv":1.4368885714285715,"gamma":0.026597142857142857,"theta":-0.05217142857142857,"vega":0.020528571428571427,"rho":0.010608722910461714,"breakevenPct":5.812163202463429},{"delta":0.85,"premium":8.26078033260452,"strike":18.73652458424435,"iv":1.3923134121478289,"gamma":0.022897684544748942,"theta":-0.04249801702215495,"vega":0.017022619470112077,"rho":0.010940266126209863,"breakevenPct":3.9157233135060454},{"delta":0.9,"premium":9.427200227055856,"strike":17.175428247063063,"iv":1.3588279623270618,"gamma":0.017592413385581093,"theta":-0.031850057145741975,"vega":0.012793738848680328,"rho":0.011049363109903319,"breakevenPct":2.396568414622476}],"put":[{"delta":0.1,"premium":0.6530737248436974,"strike":16.390368624218485,"iv":1.5479016337176787,"gamma":0.01547328091722404,"theta":-0.03387521034595595,"vega":0.012800076013586594,"rho":-0.0026097516822339937,"breakevenPct":39.425346807641304},{"delta":0.15,"premium":1.086560399635904,"strike":18.246241598543616,"iv":1.5475223639269111,"gamma":0.0205878686465438,"theta":-0.044946726444249595,"vega":0.017022488938613772,"rho":-0.003995168029089844,"breakevenPct":33.95041878788409},{"delta":0.2,"premium":1.5500818560728131,"strike":19.91693952024271,"iv":1.5199429936245856,"gamma":0.02517407911390397,"theta":-0.05300283525794362,"vega":0.020524738272223345,"rho":-0.00538803720114161,"breakevenPct":29.303858105581604},{"delta":0.25,"premium":2.2822188449848024,"strike":21.252279635258358,"iv":1.6231522796352584,"gamma":0.02672887537993921,"theta":-0.06408480243161094,"vega":0.023278419452887538,"rho":-0.007003183674308358,"breakevenPct":26.982060083627577},{"delta":0.3,"premium":2.9623123123123123,"strike":22.762762762762762,"iv":1.6277900900900901,"gamma":0.02914414414414414,"theta":-0.07027477477477477,"vega":0.025467867867867866,"rho":-0.008579519151180968,"breakevenPct":23.785795032908197},{"delta":0.35,"premium":3.6628279883381922,"strike":24.250728862973762,"iv":1.6119026239067056,"gamma":0.031326239067055395,"theta":-0.07392565597667639,"vega":0.027125655976676384,"rho":-0.01017083668685212,"breakevenPct":20.7548080268069},{"delta":0.4,"premium":4.545192307692309,"strike":25.778846153846153,"iv":1.6251163461538463,"gamma":0.03244423076923077,"theta":-0.0776375,"vega":0.028267307692307692,"rho":-0.011906131290759655,"breakevenPct":18.269230769230766},{"delta":0.45,"premium":5.373885350318472,"strike":27.26751592356688,"iv":1.6012783439490446,"gamma":0.033753503184713374,"theta":-0.0781140127388535,"vega":0.028953503184713375,"rho":-0.01359913890617264,"breakevenPct":15.728904644925297},{"delta":0.5,"premium":6.492857142857145,"strike":28.918367346938776,"iv":1.6175387755102042,"gamma":0.033716326530612246,"theta":-0.07934285714285715,"vega":0.029191836734693877,"rho":-0.015521159537531238,"breakevenPct":13.681638937330131},{"delta":0.55,"premium":8.679551690877435,"strike":31.429812266933464,"iv":1.7464700377213083,"gamma":0.030708794523575653,"theta":-0.08395807536747596,"vega":0.02875245845880326,"rho":-0.018287538104244605,"breakevenPct":12.43163750555802},{"delta":0.6,"premium":10.472490882746373,"strike":33.69935554778022,"iv":1.7802320023583051,"gamma":0.029452912814965586,"theta":-0.08309787753807271,"vega":0.02804207506007828,"rho":-0.020747565115621862,"breakevenPct":10.597133698868955}]}},"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"}}