{"symbol":"SHIP","url":"https://intraalpha.com/companies/SHIP","capturedAt":"2026-10-22T23:43:02.711Z","state":"partial","quote":{"symbol":"SHIP","last_price":15.4,"prev_close":15.87,"regular_close":15.35,"change":-0.47,"change_pct":-2.9616,"regular_change":-0.52,"regular_change_pct":-3.2766,"extended_change":0.05,"extended_change_pct":0.3257,"bid":15.2,"ask":17.09,"bid_size":200,"ask_size":100,"volume":209434,"vwap":15.40888,"open":15.63,"high":15.69,"low":15.28,"close":15.35,"trade_count":4538,"last_trade_at":"2026-10-22T20:58:11.419383563Z","last_quote_at":"2026-10-22T20:58:11.425424668Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:42:59.32238233-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.397Z","bars":[{"c":16.2,"h":16.4,"l":16.2,"n":25,"o":16.4,"t":"2026-10-15T13:25:00Z","v":501,"vw":16.25},{"c":16.07,"h":16.28,"l":15.8001,"n":371,"o":16.19,"t":"2026-10-15T13:30:00Z","v":86363,"vw":16.015727},{"c":16.08,"h":16.08,"l":16.045,"n":8,"o":16.045,"t":"2026-10-15T13:35:00Z","v":765,"vw":16.058659},{"c":16.105,"h":16.19,"l":16,"n":83,"o":16.08,"t":"2026-10-15T13:40:00Z","v":14221,"vw":16.067543},{"c":15.79,"h":16.02,"l":15.6101,"n":97,"o":16.02,"t":"2026-10-15T13:45:00Z","v":13744,"vw":15.78489},{"c":15.77,"h":15.81,"l":15.67,"n":205,"o":15.8,"t":"2026-10-15T13:50:00Z","v":41820,"vw":15.729536},{"c":15.755,"h":15.77,"l":15.672,"n":83,"o":15.77,"t":"2026-10-15T13:55:00Z","v":12292,"vw":15.725985},{"c":15.69,"h":15.79,"l":15.6801,"n":40,"o":15.77,"t":"2026-10-15T14:00:00Z","v":8555,"vw":15.751962},{"c":15.85,"h":15.87,"l":15.63,"n":108,"o":15.7,"t":"2026-10-15T14:05:00Z","v":12552,"vw":15.685962},{"c":15.83,"h":15.9,"l":15.83,"n":69,"o":15.865,"t":"2026-10-15T14:10:00Z","v":5168,"vw":15.863294},{"c":15.86,"h":15.86,"l":15.71,"n":311,"o":15.83,"t":"2026-10-15T14:15:00Z","v":5239,"vw":15.805052},{"c":15.86,"h":15.865,"l":15.845,"n":24,"o":15.855,"t":"2026-10-15T14:20:00Z","v":788,"vw":15.8525},{"c":15.755,"h":15.83,"l":15.755,"n":24,"o":15.83,"t":"2026-10-15T14:25:00Z","v":1007,"vw":15.793437},{"c":15.81,"h":15.81,"l":15.745,"n":40,"o":15.75,"t":"2026-10-15T14:30:00Z","v":8078,"vw":15.773752},{"c":15.74,"h":15.82,"l":15.74,"n":63,"o":15.82,"t":"2026-10-15T14:35:00Z","v":2879,"vw":15.789348},{"c":15.865,"h":15.875,"l":15.745,"n":235,"o":15.775,"t":"2026-10-15T14:40:00Z","v":14571,"vw":15.823127},{"c":15.89,"h":15.89,"l":15.83,"n":114,"o":15.865,"t":"2026-10-15T14:45:00Z","v":29784,"vw":15.877243},{"c":15.82,"h":15.89,"l":15.82,"n":46,"o":15.855,"t":"2026-10-15T14:50:00Z","v":5643,"vw":15.862857},{"c":15.83,"h":15.83,"l":15.83,"n":4,"o":15.83,"t":"2026-10-15T14:55:00Z","v":111,"vw":15.83},{"c":15.85,"h":15.85,"l":15.8,"n":67,"o":15.83,"t":"2026-10-15T15:00:00Z","v":6371,"vw":15.813918},{"c":15.85,"h":15.85,"l":15.815,"n":28,"o":15.82,"t":"2026-10-15T15:05:00Z","v":2865,"vw":15.843085},{"c":15.8336,"h":15.87,"l":15.8336,"n":62,"o":15.85,"t":"2026-10-15T15:10:00Z","v":2265,"vw":15.849585},{"c":15.84,"h":15.86,"l":15.83,"n":100,"o":15.835,"t":"2026-10-15T15:15:00Z","v":6561,"vw":15.845972},{"c":15.83,"h":15.91,"l":15.83,"n":76,"o":15.87,"t":"2026-10-15T15:20:00Z","v":7742,"vw":15.884645},{"c":15.84,"h":15.85,"l":15.82,"n":42,"o":15.84,"t":"2026-10-15T15:25:00Z","v":1820,"vw":15.837311},{"c":15.85,"h":15.86,"l":15.83,"n":43,"o":15.86,"t":"2026-10-15T15:30:00Z","v":2129,"vw":15.847632},{"c":15.825,"h":15.825,"l":15.825,"n":11,"o":15.825,"t":"2026-10-15T15:35:00Z","v":478,"vw":15.825},{"c":15.885,"h":15.89,"l":15.825,"n":57,"o":15.825,"t":"2026-10-15T15:40:00Z","v":2319,"vw":15.846392},{"c":15.87,"h":15.88,"l":15.85,"n":53,"o":15.88,"t":"2026-10-15T15:45:00Z","v":2695,"vw":15.874533},{"c":15.9,"h":15.9,"l":15.88,"n":22,"o":15.88,"t":"2026-10-15T15:50:00Z","v":509,"vw":15.89},{"c":15.91,"h":15.92,"l":15.905,"n":18,"o":15.91,"t":"2026-10-15T15:55:00Z","v":1130,"vw":15.909896},{"c":15.89,"h":15.91,"l":15.89,"n":39,"o":15.89,"t":"2026-10-15T16:00:00Z","v":2469,"vw":15.896491},{"c":15.86,"h":15.9,"l":15.85,"n":54,"o":15.8998,"t":"2026-10-15T16:05:00Z","v":3201,"vw":15.88514},{"c":15.7701,"h":15.83,"l":15.7701,"n":50,"o":15.8101,"t":"2026-10-15T16:10:00Z","v":5567,"vw":15.808238},{"c":15.735,"h":15.77,"l":15.73,"n":24,"o":15.77,"t":"2026-10-15T16:15:00Z","v":1175,"vw":15.747143},{"c":15.74,"h":15.74,"l":15.74,"n":9,"o":15.74,"t":"2026-10-15T16:20:00Z","v":339,"vw":15.74},{"c":15.7201,"h":15.74,"l":15.7201,"n":19,"o":15.74,"t":"2026-10-15T16:25:00Z","v":2997,"vw":15.723803},{"c":15.725,"h":15.725,"l":15.705,"n":60,"o":15.72,"t":"2026-10-15T16:30:00Z","v":2649,"vw":15.711859},{"c":15.74,"h":15.785,"l":15.71,"n":61,"o":15.71,"t":"2026-10-15T16:35:00Z","v":10178,"vw":15.742493},{"c":15.78,"h":15.785,"l":15.73,"n":67,"o":15.74,"t":"2026-10-15T16:40:00Z","v":4284,"vw":15.754862},{"c":15.77,"h":15.8384,"l":15.77,"n":50,"o":15.8,"t":"2026-10-15T16:45:00Z","v":3532,"vw":15.788923},{"c":15.75,"h":15.76,"l":15.74,"n":44,"o":15.76,"t":"2026-10-15T16:50:00Z","v":2227,"vw":15.750334},{"c":15.69,"h":15.75,"l":15.68,"n":105,"o":15.75,"t":"2026-10-15T16:55:00Z","v":15896,"vw":15.702676},{"c":15.69,"h":15.69,"l":15.66,"n":153,"o":15.68,"t":"2026-10-15T17:00:00Z","v":12710,"vw":15.677551},{"c":15.6401,"h":15.69,"l":15.6401,"n":88,"o":15.68,"t":"2026-10-15T17:05:00Z","v":5143,"vw":15.676749},{"c":15.625,"h":15.64,"l":15.625,"n":37,"o":15.64,"t":"2026-10-15T17:10:00Z","v":1380,"vw":15.6303},{"c":15.66,"h":15.66,"l":15.63,"n":34,"o":15.63,"t":"2026-10-15T17:15:00Z","v":2704,"vw":15.650467},{"c":15.6001,"h":15.66,"l":15.6,"n":83,"o":15.66,"t":"2026-10-15T17:20:00Z","v":5333,"vw":15.612508},{"c":15.61,"h":15.61,"l":15.61,"n":23,"o":15.61,"t":"2026-10-15T17:25:00Z","v":1159,"vw":15.61},{"c":15.63,"h":15.63,"l":15.6,"n":108,"o":15.62,"t":"2026-10-15T17:30:00Z","v":14608,"vw":15.607443},{"c":15.66,"h":15.66,"l":15.635,"n":33,"o":15.64,"t":"2026-10-15T17:35:00Z","v":1991,"vw":15.643333},{"c":15.665,"h":15.67,"l":15.65,"n":36,"o":15.65,"t":"2026-10-15T17:40:00Z","v":4382,"vw":15.667462},{"c":15.645,"h":15.66,"l":15.63,"n":38,"o":15.66,"t":"2026-10-15T17:45:00Z","v":5567,"vw":15.64815},{"c":15.69,"h":15.69,"l":15.645,"n":50,"o":15.645,"t":"2026-10-15T17:50:00Z","v":2944,"vw":15.663548},{"c":15.7,"h":15.7165,"l":15.67,"n":36,"o":15.7099,"t":"2026-10-15T17:55:00Z","v":2146,"vw":15.701707},{"c":15.67,"h":15.72,"l":15.67,"n":70,"o":15.72,"t":"2026-10-15T18:00:00Z","v":3068,"vw":15.695039},{"c":15.69,"h":15.69,"l":15.665,"n":42,"o":15.665,"t":"2026-10-15T18:05:00Z","v":1790,"vw":15.674774},{"c":15.66,"h":15.68,"l":15.66,"n":14,"o":15.68,"t":"2026-10-15T18:10:00Z","v":735,"vw":15.673392},{"c":15.58,"h":15.65,"l":15.58,"n":79,"o":15.65,"t":"2026-10-15T18:15:00Z","v":3769,"vw":15.604},{"c":15.615,"h":15.615,"l":15.54,"n":71,"o":15.56,"t":"2026-10-15T18:20:00Z","v":6670,"vw":15.577544},{"c":15.61,"h":15.61,"l":15.57,"n":30,"o":15.6,"t":"2026-10-15T18:25:00Z","v":2294,"vw":15.5935},{"c":15.6099,"h":15.6099,"l":15.57,"n":16,"o":15.57,"t":"2026-10-15T18:30:00Z","v":3246,"vw":15.590586},{"c":15.61,"h":15.61,"l":15.58,"n":28,"o":15.58,"t":"2026-10-15T18:35:00Z","v":1637,"vw":15.58473},{"c":15.6001,"h":15.625,"l":15.595,"n":46,"o":15.595,"t":"2026-10-15T18:40:00Z","v":3448,"vw":15.614799},{"c":15.6,"h":15.615,"l":15.6,"n":31,"o":15.6,"t":"2026-10-15T18:45:00Z","v":1283,"vw":15.602322},{"c":15.57,"h":15.6,"l":15.57,"n":50,"o":15.6,"t":"2026-10-15T18:50:00Z","v":2155,"vw":15.587725},{"c":15.605,"h":15.605,"l":15.565,"n":44,"o":15.565,"t":"2026-10-15T18:55:00Z","v":3164,"vw":15.586863},{"c":15.64,"h":15.64,"l":15.605,"n":18,"o":15.605,"t":"2026-10-15T19:00:00Z","v":1249,"vw":15.625},{"c":15.63,"h":15.66,"l":15.63,"n":48,"o":15.64,"t":"2026-10-15T19:05:00Z","v":4643,"vw":15.644953},{"c":15.655,"h":15.66,"l":15.655,"n":31,"o":15.66,"t":"2026-10-15T19:10:00Z","v":1346,"vw":15.656466},{"c":15.66,"h":15.67,"l":15.66,"n":22,"o":15.67,"t":"2026-10-15T19:15:00Z","v":1087,"vw":15.661346},{"c":15.63,"h":15.65,"l":15.61,"n":101,"o":15.65,"t":"2026-10-15T19:20:00Z","v":10834,"vw":15.633899},{"c":15.605,"h":15.62,"l":15.605,"n":72,"o":15.62,"t":"2026-10-15T19:25:00Z","v":2851,"vw":15.615213},{"c":15.6,"h":15.61,"l":15.575,"n":103,"o":15.6,"t":"2026-10-15T19:30:00Z","v":5938,"vw":15.590492},{"c":15.65,"h":15.65,"l":15.605,"n":51,"o":15.62,"t":"2026-10-15T19:35:00Z","v":7289,"vw":15.621085},{"c":15.65,"h":15.7,"l":15.64,"n":89,"o":15.64,"t":"2026-10-15T19:40:00Z","v":6064,"vw":15.657761},{"c":15.66,"h":15.66,"l":15.65,"n":48,"o":15.655,"t":"2026-10-15T19:45:00Z","v":2596,"vw":15.657318},{"c":15.671,"h":15.671,"l":15.655,"n":121,"o":15.66,"t":"2026-10-15T19:50:00Z","v":5400,"vw":15.663919},{"c":15.69,"h":15.72,"l":15.67,"n":372,"o":15.69,"t":"2026-10-15T19:55:00Z","v":20432,"vw":15.694107},{"c":15.69,"h":15.69,"l":15.69,"n":7,"o":15.69,"t":"2026-10-15T20:00:00Z","v":16065,"vw":15.69},{"c":15.73,"h":15.73,"l":15.73,"n":7,"o":15.73,"t":"2026-10-15T21:05:00Z","v":759,"vw":15.73},{"c":15.62,"h":15.95,"l":15.62,"n":81,"o":15.76,"t":"2026-10-16T13:30:00Z","v":8528,"vw":15.728427},{"c":15.64,"h":15.675,"l":15.64,"n":20,"o":15.675,"t":"2026-10-16T13:35:00Z","v":1055,"vw":15.662612},{"c":15.58,"h":15.76,"l":15.56,"n":62,"o":15.74,"t":"2026-10-16T13:40:00Z","v":7346,"vw":15.607386},{"c":15.63,"h":15.67,"l":15.61,"n":96,"o":15.61,"t":"2026-10-16T13:45:00Z","v":5591,"vw":15.642106},{"c":15.5,"h":15.645,"l":15.5,"n":52,"o":15.64,"t":"2026-10-16T13:50:00Z","v":2610,"vw":15.57375},{"c":15.375,"h":15.51,"l":15.37,"n":141,"o":15.5,"t":"2026-10-16T13:55:00Z","v":7477,"vw":15.415178},{"c":15.425,"h":15.43,"l":15.35,"n":60,"o":15.36,"t":"2026-10-16T14:00:00Z","v":2950,"vw":15.394597},{"c":15.42,"h":15.48,"l":15.415,"n":24,"o":15.415,"t":"2026-10-16T14:05:00Z","v":2408,"vw":15.431068},{"c":15.58,"h":15.59,"l":15.425,"n":43,"o":15.425,"t":"2026-10-16T14:10:00Z","v":11112,"vw":15.570279},{"c":15.53,"h":15.6,"l":15.53,"n":33,"o":15.5992,"t":"2026-10-16T14:15:00Z","v":1893,"vw":15.577393},{"c":15.515,"h":15.54,"l":15.515,"n":45,"o":15.54,"t":"2026-10-16T14:20:00Z","v":1306,"vw":15.52588},{"c":15.54,"h":15.54,"l":15.51,"n":60,"o":15.51,"t":"2026-10-16T14:25:00Z","v":3162,"vw":15.526042},{"c":15.55,"h":15.56,"l":15.55,"n":21,"o":15.56,"t":"2026-10-16T14:30:00Z","v":533,"vw":15.554854},{"c":15.53,"h":15.53,"l":15.52,"n":4,"o":15.52,"t":"2026-10-16T14:35:00Z","v":501,"vw":15.52398},{"c":15.495,"h":15.54,"l":15.495,"n":30,"o":15.52,"t":"2026-10-16T14:40:00Z","v":1480,"vw":15.5125},{"c":15.5699,"h":15.57,"l":15.53,"n":35,"o":15.53,"t":"2026-10-16T14:45:00Z","v":2497,"vw":15.558527},{"c":15.51,"h":15.565,"l":15.51,"n":159,"o":15.55,"t":"2026-10-16T14:50:00Z","v":9481,"vw":15.531673},{"c":15.5,"h":15.51,"l":15.47,"n":21,"o":15.51,"t":"2026-10-16T14:55:00Z","v":1441,"vw":15.494286},{"c":15.52,"h":15.545,"l":15.505,"n":34,"o":15.505,"t":"2026-10-16T15:00:00Z","v":2610,"vw":15.517093},{"c":15.5008,"h":15.5312,"l":15.49,"n":32,"o":15.5312,"t":"2026-10-16T15:05:00Z","v":2630,"vw":15.515397},{"c":15.4765,"h":15.48,"l":15.47,"n":12,"o":15.48,"t":"2026-10-16T15:10:00Z","v":919,"vw":15.475313},{"c":15.47,"h":15.47,"l":15.47,"n":2,"o":15.47,"t":"2026-10-16T15:15:00Z","v":536,"vw":15.47},{"c":15.45,"h":15.47,"l":15.45,"n":11,"o":15.47,"t":"2026-10-16T15:20:00Z","v":908,"vw":15.467143},{"c":15.445,"h":15.478,"l":15.44,"n":17,"o":15.47,"t":"2026-10-16T15:25:00Z","v":2478,"vw":15.472663},{"c":15.44,"h":15.44,"l":15.44,"n":18,"o":15.44,"t":"2026-10-16T15:30:00Z","v":911,"vw":15.44},{"c":15.45,"h":15.48,"l":15.42,"n":56,"o":15.42,"t":"2026-10-16T15:35:00Z","v":4348,"vw":15.441719},{"c":15.43,"h":15.45,"l":15.43,"n":14,"o":15.43,"t":"2026-10-16T15:40:00Z","v":650,"vw":15.433745},{"c":15.43,"h":15.43,"l":15.42,"n":32,"o":15.43,"t":"2026-10-16T15:45:00Z","v":1278,"vw":15.42625},{"c":15.43,"h":15.43,"l":15.41,"n":27,"o":15.41,"t":"2026-10-16T15:50:00Z","v":1712,"vw":15.425333},{"c":15.4,"h":15.44,"l":15.4,"n":22,"o":15.44,"t":"2026-10-16T15:55:00Z","v":1298,"vw":15.417139},{"c":15.41,"h":15.41,"l":15.39,"n":80,"o":15.4,"t":"2026-10-16T16:00:00Z","v":3868,"vw":15.407037},{"c":15.38,"h":15.38,"l":15.38,"n":14,"o":15.38,"t":"2026-10-16T16:05:00Z","v":285,"vw":15.38},{"c":15.36,"h":15.37,"l":15.32,"n":97,"o":15.37,"t":"2026-10-16T16:10:00Z","v":5968,"vw":15.336584},{"c":15.38,"h":15.38,"l":15.3699,"n":35,"o":15.3699,"t":"2026-10-16T16:15:00Z","v":1667,"vw":15.372958},{"c":15.385,"h":15.385,"l":15.35,"n":12,"o":15.35,"t":"2026-10-16T16:20:00Z","v":962,"vw":15.378354},{"c":15.4,"h":15.4,"l":15.35,"n":39,"o":15.35,"t":"2026-10-16T16:25:00Z","v":12702,"vw":15.393036},{"c":15.38,"h":15.41,"l":15.38,"n":68,"o":15.38,"t":"2026-10-16T16:30:00Z","v":3363,"vw":15.386741},{"c":15.42,"h":15.42,"l":15.37,"n":69,"o":15.37,"t":"2026-10-16T16:35:00Z","v":5603,"vw":15.403224},{"c":15.35,"h":15.41,"l":15.3,"n":442,"o":15.41,"t":"2026-10-16T16:40:00Z","v":46718,"vw":15.326881},{"c":15.31,"h":15.36,"l":15.31,"n":64,"o":15.36,"t":"2026-10-16T16:45:00Z","v":2255,"vw":15.33463},{"c":15.315,"h":15.315,"l":15.3,"n":41,"o":15.31,"t":"2026-10-16T16:50:00Z","v":1874,"vw":15.303049},{"c":15.315,"h":15.315,"l":15.315,"n":7,"o":15.315,"t":"2026-10-16T16:55:00Z","v":234,"vw":15.315},{"c":15.32,"h":15.32,"l":15.31,"n":20,"o":15.31,"t":"2026-10-16T17:00:00Z","v":536,"vw":15.314643},{"c":15.32,"h":15.32,"l":15.32,"n":11,"o":15.32,"t":"2026-10-16T17:10:00Z","v":248,"vw":15.32},{"c":15.33,"h":15.33,"l":15.31,"n":10,"o":15.31,"t":"2026-10-16T17:15:00Z","v":817,"vw":15.3225},{"c":15.31,"h":15.31,"l":15.31,"n":33,"o":15.31,"t":"2026-10-16T17:20:00Z","v":1632,"vw":15.31},{"c":15.285,"h":15.305,"l":15.279,"n":33,"o":15.305,"t":"2026-10-16T17:30:00Z","v":2044,"vw":15.286449},{"c":15.315,"h":15.32,"l":15.28,"n":37,"o":15.285,"t":"2026-10-16T17:35:00Z","v":2083,"vw":15.298114},{"c":15.34,"h":15.355,"l":15.32,"n":47,"o":15.32,"t":"2026-10-16T17:40:00Z","v":2100,"vw":15.332563},{"c":15.345,"h":15.345,"l":15.295,"n":52,"o":15.32,"t":"2026-10-16T17:50:00Z","v":4100,"vw":15.316617},{"c":15.335,"h":15.335,"l":15.3138,"n":13,"o":15.3138,"t":"2026-10-16T17:55:00Z","v":857,"vw":15.328688},{"c":15.32,"h":15.34,"l":15.31,"n":21,"o":15.31,"t":"2026-10-16T18:00:00Z","v":5029,"vw":15.337494},{"c":15.33,"h":15.33,"l":15.32,"n":18,"o":15.32,"t":"2026-10-16T18:05:00Z","v":1679,"vw":15.320653},{"c":15.34,"h":15.34,"l":15.32,"n":31,"o":15.32,"t":"2026-10-16T18:10:00Z","v":5381,"vw":15.325917},{"c":15.34,"h":15.365,"l":15.33,"n":33,"o":15.365,"t":"2026-10-16T18:15:00Z","v":1052,"vw":15.342143},{"c":15.345,"h":15.35,"l":15.32,"n":61,"o":15.34,"t":"2026-10-16T18:20:00Z","v":3990,"vw":15.3377},{"c":15.38,"h":15.38,"l":15.345,"n":20,"o":15.345,"t":"2026-10-16T18:25:00Z","v":2460,"vw":15.347681},{"c":15.41,"h":15.41,"l":15.36,"n":29,"o":15.36,"t":"2026-10-16T18:30:00Z","v":1201,"vw":15.384852},{"c":15.41,"h":15.41,"l":15.38,"n":14,"o":15.39,"t":"2026-10-16T18:35:00Z","v":1212,"vw":15.400776},{"c":15.35,"h":15.38,"l":15.35,"n":32,"o":15.3701,"t":"2026-10-16T18:40:00Z","v":2395,"vw":15.360141},{"c":15.385,"h":15.385,"l":15.365,"n":39,"o":15.365,"t":"2026-10-16T18:45:00Z","v":2520,"vw":15.379934},{"c":15.35,"h":15.36,"l":15.35,"n":43,"o":15.36,"t":"2026-10-16T18:50:00Z","v":2155,"vw":15.352654},{"c":15.37,"h":15.37,"l":15.33,"n":65,"o":15.35,"t":"2026-10-16T18:55:00Z","v":3516,"vw":15.351436},{"c":15.32,"h":15.35,"l":15.32,"n":46,"o":15.35,"t":"2026-10-16T19:05:00Z","v":5333,"vw":15.329941},{"c":15.36,"h":15.365,"l":15.35,"n":20,"o":15.35,"t":"2026-10-16T19:10:00Z","v":1097,"vw":15.354167},{"c":15.35,"h":15.3549,"l":15.35,"n":18,"o":15.3549,"t":"2026-10-16T19:15:00Z","v":1658,"vw":15.350792},{"c":15.39,"h":15.39,"l":15.37,"n":38,"o":15.37,"t":"2026-10-16T19:20:00Z","v":1003,"vw":15.378636},{"c":15.38,"h":15.395,"l":15.36,"n":108,"o":15.395,"t":"2026-10-16T19:25:00Z","v":46875,"vw":15.3642},{"c":15.35,"h":15.375,"l":15.35,"n":63,"o":15.375,"t":"2026-10-16T19:30:00Z","v":2554,"vw":15.357852},{"c":15.37,"h":15.37,"l":15.34,"n":33,"o":15.34,"t":"2026-10-16T19:35:00Z","v":1979,"vw":15.346},{"c":15.365,"h":15.365,"l":15.365,"n":31,"o":15.365,"t":"2026-10-16T19:40:00Z","v":1035,"vw":15.365},{"c":15.35,"h":15.3599,"l":15.33,"n":93,"o":15.35,"t":"2026-10-16T19:45:00Z","v":5863,"vw":15.350266},{"c":15.35,"h":15.37,"l":15.3358,"n":173,"o":15.35,"t":"2026-10-16T19:50:00Z","v":8859,"vw":15.349722},{"c":15.28,"h":15.34,"l":15.265,"n":467,"o":15.3378,"t":"2026-10-16T19:55:00Z","v":25056,"vw":15.292757},{"c":15.36,"h":15.36,"l":15.28,"n":10,"o":15.28,"t":"2026-10-16T20:00:00Z","v":21579,"vw":15.280418},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-16T22:50:00Z","v":126,"vw":15.27},{"c":15.3,"h":15.31,"l":15.3,"n":2,"o":15.31,"t":"2026-10-19T09:20:00Z","v":10000,"vw":15.3003},{"c":15.38,"h":15.43,"l":15.32,"n":7,"o":15.32,"t":"2026-10-19T13:25:00Z","v":1203,"vw":15.339167},{"c":15.56,"h":15.58,"l":15.32,"n":72,"o":15.32,"t":"2026-10-19T13:30:00Z","v":16616,"vw":15.344427},{"c":15.5,"h":15.5,"l":15.45,"n":23,"o":15.48,"t":"2026-10-19T13:40:00Z","v":1361,"vw":15.474222},{"c":15.5,"h":15.5,"l":15.48,"n":4,"o":15.48,"t":"2026-10-19T13:45:00Z","v":670,"vw":15.483333},{"c":15.575,"h":15.6299,"l":15.54,"n":60,"o":15.54,"t":"2026-10-19T13:50:00Z","v":5833,"vw":15.557311},{"c":15.565,"h":15.62,"l":15.565,"n":30,"o":15.62,"t":"2026-10-19T13:55:00Z","v":1364,"vw":15.586842},{"c":15.45,"h":15.5388,"l":15.45,"n":30,"o":15.495,"t":"2026-10-19T14:00:00Z","v":1599,"vw":15.512814},{"c":15.37,"h":15.45,"l":15.37,"n":106,"o":15.45,"t":"2026-10-19T14:05:00Z","v":10500,"vw":15.404873},{"c":15.325,"h":15.38,"l":15.3059,"n":131,"o":15.35,"t":"2026-10-19T14:10:00Z","v":14215,"vw":15.34009},{"c":15.34,"h":15.38,"l":15.3,"n":75,"o":15.32,"t":"2026-10-19T14:15:00Z","v":4782,"vw":15.337853},{"c":15.35,"h":15.35,"l":15.35,"n":6,"o":15.35,"t":"2026-10-19T14:20:00Z","v":269,"vw":15.35},{"c":15.38,"h":15.38,"l":15.34,"n":24,"o":15.34,"t":"2026-10-19T14:30:00Z","v":2201,"vw":15.364146},{"c":15.34,"h":15.38,"l":15.33,"n":35,"o":15.38,"t":"2026-10-19T14:35:00Z","v":1420,"vw":15.35973},{"c":15.323,"h":15.323,"l":15.31,"n":11,"o":15.31,"t":"2026-10-19T14:40:00Z","v":2001,"vw":15.310797},{"c":15.36,"h":15.365,"l":15.31,"n":35,"o":15.31,"t":"2026-10-19T14:45:00Z","v":5060,"vw":15.334454},{"c":15.36,"h":15.3874,"l":15.36,"n":13,"o":15.3874,"t":"2026-10-19T14:50:00Z","v":1085,"vw":15.38357},{"c":15.39,"h":15.39,"l":15.36,"n":42,"o":15.37,"t":"2026-10-19T14:55:00Z","v":2917,"vw":15.375962},{"c":15.35,"h":15.35,"l":15.35,"n":14,"o":15.35,"t":"2026-10-19T15:00:00Z","v":478,"vw":15.35},{"c":15.39,"h":15.39,"l":15.3795,"n":25,"o":15.3795,"t":"2026-10-19T15:05:00Z","v":2069,"vw":15.380115},{"c":15.35,"h":15.35,"l":15.35,"n":14,"o":15.35,"t":"2026-10-19T15:15:00Z","v":1654,"vw":15.35},{"c":15.4,"h":15.4,"l":15.4,"n":12,"o":15.4,"t":"2026-10-19T15:25:00Z","v":410,"vw":15.4},{"c":15.39,"h":15.42,"l":15.39,"n":12,"o":15.42,"t":"2026-10-19T15:30:00Z","v":756,"vw":15.405454},{"c":15.3999,"h":15.3999,"l":15.3999,"n":3,"o":15.3999,"t":"2026-10-19T15:35:00Z","v":139,"vw":15.3999},{"c":15.38,"h":15.415,"l":15.37,"n":22,"o":15.37,"t":"2026-10-19T15:40:00Z","v":1163,"vw":15.381068},{"c":15.395,"h":15.43,"l":15.31,"n":162,"o":15.34,"t":"2026-10-19T15:45:00Z","v":16266,"vw":15.377985},{"c":15.39,"h":15.39,"l":15.37,"n":14,"o":15.38,"t":"2026-10-19T15:50:00Z","v":793,"vw":15.377991},{"c":15.35,"h":15.35,"l":15.335,"n":13,"o":15.35,"t":"2026-10-19T15:55:00Z","v":1301,"vw":15.346151},{"c":15.3,"h":15.32,"l":15.3,"n":42,"o":15.3,"t":"2026-10-19T16:00:00Z","v":5883,"vw":15.316215},{"c":15.285,"h":15.3,"l":15.285,"n":19,"o":15.3,"t":"2026-10-19T16:05:00Z","v":1392,"vw":15.29125},{"c":15.27,"h":15.285,"l":15.26,"n":45,"o":15.285,"t":"2026-10-19T16:10:00Z","v":3609,"vw":15.276806},{"c":15.26,"h":15.27,"l":15.25,"n":67,"o":15.27,"t":"2026-10-19T16:20:00Z","v":3717,"vw":15.256194},{"c":15.26,"h":15.27,"l":15.25,"n":64,"o":15.27,"t":"2026-10-19T16:25:00Z","v":4511,"vw":15.254896},{"c":15.25,"h":15.28,"l":15.25,"n":168,"o":15.265,"t":"2026-10-19T16:30:00Z","v":10099,"vw":15.253071},{"c":15.2,"h":15.2502,"l":15.18,"n":73,"o":15.25,"t":"2026-10-19T16:35:00Z","v":8106,"vw":15.211822},{"c":15.21,"h":15.22,"l":15.21,"n":43,"o":15.22,"t":"2026-10-19T16:40:00Z","v":1051,"vw":15.216429},{"c":15.225,"h":15.225,"l":15.215,"n":14,"o":15.215,"t":"2026-10-19T16:45:00Z","v":2398,"vw":15.22405},{"c":15.25,"h":15.25,"l":15.24,"n":18,"o":15.24,"t":"2026-10-19T16:50:00Z","v":661,"vw":15.243333},{"c":15.25,"h":15.25,"l":15.25,"n":9,"o":15.25,"t":"2026-10-19T16:55:00Z","v":295,"vw":15.25},{"c":15.23,"h":15.23,"l":15.23,"n":5,"o":15.23,"t":"2026-10-19T17:00:00Z","v":352,"vw":15.23},{"c":15.24,"h":15.24,"l":15.23,"n":20,"o":15.23,"t":"2026-10-19T17:05:00Z","v":564,"vw":15.236667},{"c":15.18,"h":15.205,"l":15.18,"n":24,"o":15.2,"t":"2026-10-19T17:10:00Z","v":11221,"vw":15.18053},{"c":15.2,"h":15.2,"l":15.185,"n":45,"o":15.185,"t":"2026-10-19T17:15:00Z","v":1544,"vw":15.195588},{"c":15.205,"h":15.21,"l":15.205,"n":21,"o":15.21,"t":"2026-10-19T17:20:00Z","v":1182,"vw":15.208125},{"c":15.205,"h":15.205,"l":15.205,"n":14,"o":15.205,"t":"2026-10-19T17:25:00Z","v":1758,"vw":15.205},{"c":15.22,"h":15.22,"l":15.21,"n":33,"o":15.21,"t":"2026-10-19T17:30:00Z","v":3192,"vw":15.211375},{"c":15.195,"h":15.21,"l":15.195,"n":18,"o":15.21,"t":"2026-10-19T17:35:00Z","v":732,"vw":15.204967},{"c":15.19,"h":15.19,"l":15.19,"n":21,"o":15.19,"t":"2026-10-19T17:40:00Z","v":649,"vw":15.19},{"c":15.1775,"h":15.22,"l":15.17,"n":111,"o":15.19,"t":"2026-10-19T17:45:00Z","v":31094,"vw":15.178035},{"c":15.16,"h":15.175,"l":15.13,"n":69,"o":15.1701,"t":"2026-10-19T17:50:00Z","v":16124,"vw":15.138716},{"c":15.15,"h":15.15,"l":15.13,"n":20,"o":15.145,"t":"2026-10-19T17:55:00Z","v":1195,"vw":15.14217},{"c":15.115,"h":15.14,"l":15.1,"n":125,"o":15.135,"t":"2026-10-19T18:00:00Z","v":7575,"vw":15.124285},{"c":15.135,"h":15.135,"l":15.1101,"n":32,"o":15.13,"t":"2026-10-19T18:05:00Z","v":2574,"vw":15.126403},{"c":15.145,"h":15.16,"l":15.13,"n":96,"o":15.135,"t":"2026-10-19T18:10:00Z","v":2767,"vw":15.143141},{"c":15.12,"h":15.16,"l":15.11,"n":55,"o":15.13,"t":"2026-10-19T18:15:00Z","v":2425,"vw":15.129793},{"c":15.11,"h":15.11,"l":15.1,"n":36,"o":15.1,"t":"2026-10-19T18:20:00Z","v":2349,"vw":15.106659},{"c":15.08,"h":15.11,"l":15.08,"n":46,"o":15.11,"t":"2026-10-19T18:25:00Z","v":2404,"vw":15.089714},{"c":15.135,"h":15.135,"l":15.09,"n":38,"o":15.09,"t":"2026-10-19T18:30:00Z","v":1847,"vw":15.108},{"c":15.17,"h":15.17,"l":15.125,"n":71,"o":15.125,"t":"2026-10-19T18:35:00Z","v":2188,"vw":15.142917},{"c":15.17,"h":15.21,"l":15.17,"n":81,"o":15.19,"t":"2026-10-19T18:40:00Z","v":3194,"vw":15.190158},{"c":15.21,"h":15.21,"l":15.185,"n":33,"o":15.185,"t":"2026-10-19T18:45:00Z","v":1547,"vw":15.2012},{"c":15.22,"h":15.22,"l":15.2,"n":37,"o":15.2,"t":"2026-10-19T18:50:00Z","v":6144,"vw":15.202194},{"c":15.2161,"h":15.22,"l":15.2,"n":58,"o":15.22,"t":"2026-10-19T18:55:00Z","v":2276,"vw":15.212034},{"c":15.235,"h":15.24,"l":15.21,"n":101,"o":15.225,"t":"2026-10-19T19:00:00Z","v":3658,"vw":15.228793},{"c":15.22,"h":15.22,"l":15.2101,"n":45,"o":15.2101,"t":"2026-10-19T19:05:00Z","v":1954,"vw":15.212988},{"c":15.185,"h":15.2,"l":15.185,"n":19,"o":15.2,"t":"2026-10-19T19:10:00Z","v":550,"vw":15.1925},{"c":15.2,"h":15.2399,"l":15.2,"n":24,"o":15.2034,"t":"2026-10-19T19:15:00Z","v":6023,"vw":15.213919},{"c":15.21,"h":15.24,"l":15.2,"n":89,"o":15.2,"t":"2026-10-19T19:20:00Z","v":4404,"vw":15.212237},{"c":15.23,"h":15.24,"l":15.23,"n":30,"o":15.23,"t":"2026-10-19T19:25:00Z","v":775,"vw":15.233333},{"c":15.29,"h":15.3,"l":15.26,"n":66,"o":15.26,"t":"2026-10-19T19:30:00Z","v":3658,"vw":15.285105},{"c":15.282,"h":15.282,"l":15.282,"n":3,"o":15.282,"t":"2026-10-19T19:35:00Z","v":276,"vw":15.282},{"c":15.35,"h":15.37,"l":15.2987,"n":84,"o":15.32,"t":"2026-10-19T19:40:00Z","v":8395,"vw":15.319142},{"c":15.37,"h":15.37,"l":15.35,"n":23,"o":15.35,"t":"2026-10-19T19:45:00Z","v":3884,"vw":15.358035},{"c":15.325,"h":15.37,"l":15.325,"n":118,"o":15.37,"t":"2026-10-19T19:50:00Z","v":8866,"vw":15.350173},{"c":15.36,"h":15.38,"l":15.33,"n":336,"o":15.33,"t":"2026-10-19T19:55:00Z","v":17050,"vw":15.357018},{"c":15.34,"h":15.34,"l":15.34,"n":11,"o":15.34,"t":"2026-10-19T20:00:00Z","v":20216,"vw":15.34},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-19T20:15:00Z","v":131,"vw":17},{"c":16.286,"h":16.286,"l":16.286,"n":1,"o":16.286,"t":"2026-10-19T20:25:00Z","v":150,"vw":16.286},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-10-19T20:55:00Z","v":150,"vw":15.72},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-10-19T22:45:00Z","v":131,"vw":15.56},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-19T23:25:00Z","v":100,"vw":15.4},{"c":15.21,"h":15.25,"l":15.21,"n":11,"o":15.25,"t":"2026-10-19T23:55:00Z","v":682,"vw":15.222121},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-10-20T12:25:00Z","v":300,"vw":15.34},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-20T13:00:00Z","v":200,"vw":15.21},{"c":15.305,"h":15.305,"l":15.21,"n":52,"o":15.25,"t":"2026-10-20T13:30:00Z","v":6134,"vw":15.273006},{"c":15.2801,"h":15.36,"l":15.2801,"n":32,"o":15.305,"t":"2026-10-20T13:35:00Z","v":4169,"vw":15.302293},{"c":15.405,"h":15.405,"l":15.38,"n":24,"o":15.4,"t":"2026-10-20T13:40:00Z","v":1463,"vw":15.394706},{"c":15.39,"h":15.435,"l":15.39,"n":29,"o":15.435,"t":"2026-10-20T13:45:00Z","v":1890,"vw":15.400392},{"c":15.395,"h":15.395,"l":15.38,"n":10,"o":15.38,"t":"2026-10-20T13:50:00Z","v":454,"vw":15.390388},{"c":15.435,"h":15.435,"l":15.358,"n":61,"o":15.4,"t":"2026-10-20T13:55:00Z","v":12152,"vw":15.403422},{"c":15.45,"h":15.49,"l":15.45,"n":179,"o":15.46,"t":"2026-10-20T14:00:00Z","v":12795,"vw":15.481311},{"c":15.465,"h":15.54,"l":15.445,"n":75,"o":15.465,"t":"2026-10-20T14:05:00Z","v":8974,"vw":15.484104},{"c":15.45,"h":15.45,"l":15.45,"n":3,"o":15.45,"t":"2026-10-20T14:10:00Z","v":224,"vw":15.45},{"c":15.55,"h":15.55,"l":15.465,"n":102,"o":15.48,"t":"2026-10-20T14:15:00Z","v":7149,"vw":15.526196},{"c":15.565,"h":15.625,"l":15.56,"n":53,"o":15.6,"t":"2026-10-20T14:20:00Z","v":2685,"vw":15.581907},{"c":15.56,"h":15.6199,"l":15.55,"n":78,"o":15.6199,"t":"2026-10-20T14:25:00Z","v":2196,"vw":15.57034},{"c":15.54,"h":15.55,"l":15.54,"n":3,"o":15.55,"t":"2026-10-20T14:30:00Z","v":1580,"vw":15.549212},{"c":15.6,"h":15.6,"l":15.56,"n":85,"o":15.56,"t":"2026-10-20T14:35:00Z","v":6051,"vw":15.571057},{"c":15.54,"h":15.6,"l":15.54,"n":42,"o":15.6,"t":"2026-10-20T14:40:00Z","v":4954,"vw":15.561103},{"c":15.54,"h":15.54,"l":15.535,"n":7,"o":15.54,"t":"2026-10-20T14:45:00Z","v":1232,"vw":15.539389},{"c":15.51,"h":15.51,"l":15.4601,"n":23,"o":15.5,"t":"2026-10-20T14:50:00Z","v":1394,"vw":15.491576},{"c":15.48,"h":15.48,"l":15.45,"n":24,"o":15.47,"t":"2026-10-20T14:55:00Z","v":1885,"vw":15.46625},{"c":15.475,"h":15.4997,"l":15.475,"n":10,"o":15.4997,"t":"2026-10-20T15:00:00Z","v":326,"vw":15.483233},{"c":15.42,"h":15.43,"l":15.42,"n":33,"o":15.43,"t":"2026-10-20T15:05:00Z","v":3152,"vw":15.421284},{"c":15.4994,"h":15.4994,"l":15.44,"n":13,"o":15.44,"t":"2026-10-20T15:10:00Z","v":3507,"vw":15.494},{"c":15.4,"h":15.4,"l":15.4,"n":5,"o":15.4,"t":"2026-10-20T15:15:00Z","v":356,"vw":15.4},{"c":15.34,"h":15.43,"l":15.34,"n":80,"o":15.43,"t":"2026-10-20T15:20:00Z","v":5020,"vw":15.381693},{"c":15.33,"h":15.33,"l":15.33,"n":4,"o":15.33,"t":"2026-10-20T15:25:00Z","v":256,"vw":15.33},{"c":15.34,"h":15.34,"l":15.32,"n":27,"o":15.34,"t":"2026-10-20T15:30:00Z","v":1133,"vw":15.333905},{"c":15.3302,"h":15.37,"l":15.3302,"n":10,"o":15.35,"t":"2026-10-20T15:35:00Z","v":1948,"vw":15.334611},{"c":15.34,"h":15.365,"l":15.34,"n":26,"o":15.365,"t":"2026-10-20T15:40:00Z","v":531,"vw":15.35875},{"c":15.37,"h":15.37,"l":15.37,"n":4,"o":15.37,"t":"2026-10-20T15:45:00Z","v":268,"vw":15.37},{"c":15.4,"h":15.4,"l":15.4,"n":13,"o":15.4,"t":"2026-10-20T15:50:00Z","v":510,"vw":15.4},{"c":15.38,"h":15.415,"l":15.36,"n":45,"o":15.415,"t":"2026-10-20T15:55:00Z","v":5869,"vw":15.37707},{"c":15.36,"h":15.36,"l":15.36,"n":2,"o":15.36,"t":"2026-10-20T16:00:00Z","v":165,"vw":15.36},{"c":15.33,"h":15.36,"l":15.33,"n":38,"o":15.36,"t":"2026-10-20T16:05:00Z","v":1893,"vw":15.336666},{"c":15.35,"h":15.35,"l":15.34,"n":14,"o":15.34,"t":"2026-10-20T16:10:00Z","v":470,"vw":15.343333},{"c":15.35,"h":15.3531,"l":15.35,"n":33,"o":15.3531,"t":"2026-10-20T16:15:00Z","v":1367,"vw":15.351392},{"c":15.39,"h":15.39,"l":15.39,"n":4,"o":15.39,"t":"2026-10-20T16:30:00Z","v":110,"vw":15.39},{"c":15.36,"h":15.36,"l":15.36,"n":1,"o":15.36,"t":"2026-10-20T16:35:00Z","v":250,"vw":15.36},{"c":15.36,"h":15.36,"l":15.36,"n":27,"o":15.36,"t":"2026-10-20T16:40:00Z","v":982,"vw":15.36},{"c":15.34,"h":15.35,"l":15.34,"n":19,"o":15.35,"t":"2026-10-20T16:50:00Z","v":777,"vw":15.345},{"c":15.32,"h":15.32,"l":15.32,"n":14,"o":15.32,"t":"2026-10-20T16:55:00Z","v":289,"vw":15.32},{"c":15.28,"h":15.29,"l":15.28,"n":19,"o":15.29,"t":"2026-10-20T17:00:00Z","v":566,"vw":15.284975},{"c":15.32,"h":15.32,"l":15.31,"n":19,"o":15.31,"t":"2026-10-20T17:10:00Z","v":824,"vw":15.313976},{"c":15.35,"h":15.35,"l":15.35,"n":12,"o":15.35,"t":"2026-10-20T17:15:00Z","v":700,"vw":15.35},{"c":15.38,"h":15.38,"l":15.38,"n":5,"o":15.38,"t":"2026-10-20T17:20:00Z","v":309,"vw":15.38},{"c":15.33,"h":15.39,"l":15.33,"n":39,"o":15.39,"t":"2026-10-20T17:25:00Z","v":2147,"vw":15.37545},{"c":15.33,"h":15.34,"l":15.33,"n":40,"o":15.34,"t":"2026-10-20T17:30:00Z","v":1300,"vw":15.333475},{"c":15.39,"h":15.39,"l":15.39,"n":5,"o":15.39,"t":"2026-10-20T17:40:00Z","v":419,"vw":15.39},{"c":15.39,"h":15.4,"l":15.39,"n":41,"o":15.4,"t":"2026-10-20T17:50:00Z","v":1848,"vw":15.394508},{"c":15.38,"h":15.38,"l":15.38,"n":6,"o":15.38,"t":"2026-10-20T17:55:00Z","v":118,"vw":15.38},{"c":15.43,"h":15.43,"l":15.4,"n":13,"o":15.4,"t":"2026-10-20T18:00:00Z","v":628,"vw":15.405769},{"c":15.445,"h":15.445,"l":15.4374,"n":22,"o":15.4374,"t":"2026-10-20T18:05:00Z","v":793,"vw":15.439685},{"c":15.405,"h":15.445,"l":15.405,"n":48,"o":15.445,"t":"2026-10-20T18:15:00Z","v":1597,"vw":15.424647},{"c":15.38,"h":15.38,"l":15.38,"n":32,"o":15.38,"t":"2026-10-20T18:30:00Z","v":905,"vw":15.38},{"c":15.39,"h":15.39,"l":15.37,"n":22,"o":15.37,"t":"2026-10-20T18:35:00Z","v":815,"vw":15.379554},{"c":15.38,"h":15.4,"l":15.38,"n":69,"o":15.4,"t":"2026-10-20T18:45:00Z","v":2252,"vw":15.387143},{"c":15.39,"h":15.39,"l":15.39,"n":3,"o":15.39,"t":"2026-10-20T18:50:00Z","v":1304,"vw":15.39},{"c":15.385,"h":15.385,"l":15.385,"n":10,"o":15.385,"t":"2026-10-20T18:55:00Z","v":424,"vw":15.385},{"c":15.37,"h":15.37,"l":15.37,"n":22,"o":15.37,"t":"2026-10-20T19:00:00Z","v":787,"vw":15.37},{"c":15.34,"h":15.35,"l":15.34,"n":44,"o":15.35,"t":"2026-10-20T19:05:00Z","v":2601,"vw":15.349521},{"c":15.335,"h":15.335,"l":15.335,"n":10,"o":15.335,"t":"2026-10-20T19:10:00Z","v":163,"vw":15.335},{"c":15.335,"h":15.335,"l":15.335,"n":3,"o":15.335,"t":"2026-10-20T19:15:00Z","v":318,"vw":15.335},{"c":15.315,"h":15.335,"l":15.3,"n":34,"o":15.335,"t":"2026-10-20T19:20:00Z","v":3082,"vw":15.303432},{"c":15.34,"h":15.34,"l":15.34,"n":7,"o":15.34,"t":"2026-10-20T19:25:00Z","v":220,"vw":15.34},{"c":15.345,"h":15.345,"l":15.345,"n":11,"o":15.345,"t":"2026-10-20T19:30:00Z","v":286,"vw":15.345},{"c":15.375,"h":15.38,"l":15.35,"n":41,"o":15.35,"t":"2026-10-20T19:35:00Z","v":1857,"vw":15.368902},{"c":15.385,"h":15.4,"l":15.385,"n":38,"o":15.4,"t":"2026-10-20T19:40:00Z","v":1702,"vw":15.393333},{"c":15.335,"h":15.385,"l":15.32,"n":110,"o":15.385,"t":"2026-10-20T19:45:00Z","v":4942,"vw":15.340262},{"c":15.34,"h":15.35,"l":15.33,"n":58,"o":15.33,"t":"2026-10-20T19:50:00Z","v":2442,"vw":15.339649},{"c":15.34,"h":15.35,"l":15.32,"n":234,"o":15.34,"t":"2026-10-20T19:55:00Z","v":8048,"vw":15.337247},{"c":15.34,"h":15.34,"l":15.34,"n":9,"o":15.34,"t":"2026-10-20T20:00:00Z","v":16186,"vw":15.34},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-20T23:00:00Z","v":100,"vw":15.4},{"c":15.44,"h":15.45,"l":15.44,"n":3,"o":15.44,"t":"2026-10-21T08:25:00Z","v":404,"vw":15.442475},{"c":15.45,"h":15.54,"l":15.45,"n":15,"o":15.54,"t":"2026-10-21T08:40:00Z","v":1650,"vw":15.496852},{"c":15.6,"h":15.6,"l":15.6,"n":3,"o":15.6,"t":"2026-10-21T13:25:00Z","v":200,"vw":15.6},{"c":15.885,"h":15.885,"l":15.47,"n":51,"o":15.47,"t":"2026-10-21T13:30:00Z","v":8775,"vw":15.578825},{"c":15.82,"h":15.96,"l":15.61,"n":201,"o":15.8552,"t":"2026-10-21T13:35:00Z","v":12634,"vw":15.877641},{"c":15.9175,"h":15.9175,"l":15.71,"n":8,"o":15.71,"t":"2026-10-21T13:40:00Z","v":461,"vw":15.764178},{"c":15.9,"h":15.9399,"l":15.825,"n":48,"o":15.9399,"t":"2026-10-21T13:45:00Z","v":5369,"vw":15.903868},{"c":15.845,"h":15.91,"l":15.7786,"n":38,"o":15.89,"t":"2026-10-21T13:50:00Z","v":3163,"vw":15.859773},{"c":15.83,"h":15.865,"l":15.8,"n":53,"o":15.83,"t":"2026-10-21T13:55:00Z","v":3887,"vw":15.840779},{"c":15.85,"h":15.88,"l":15.825,"n":46,"o":15.88,"t":"2026-10-21T14:00:00Z","v":3513,"vw":15.861781},{"c":15.91,"h":15.91,"l":15.86,"n":197,"o":15.87,"t":"2026-10-21T14:05:00Z","v":4809,"vw":15.878249},{"c":15.93,"h":15.93,"l":15.86,"n":121,"o":15.89,"t":"2026-10-21T14:10:00Z","v":7202,"vw":15.903888},{"c":15.91,"h":15.91,"l":15.9,"n":25,"o":15.9,"t":"2026-10-21T14:15:00Z","v":928,"vw":15.90274},{"c":15.93,"h":15.94,"l":15.91,"n":94,"o":15.91,"t":"2026-10-21T14:20:00Z","v":2649,"vw":15.923604},{"c":16,"h":16.02,"l":15.93,"n":90,"o":15.9395,"t":"2026-10-21T14:25:00Z","v":12808,"vw":15.969134},{"c":15.976,"h":16.03,"l":15.97,"n":38,"o":16,"t":"2026-10-21T14:30:00Z","v":3415,"vw":15.996913},{"c":15.99,"h":15.995,"l":15.95,"n":42,"o":15.97,"t":"2026-10-21T14:35:00Z","v":2407,"vw":15.97027},{"c":15.96,"h":16.01,"l":15.96,"n":15,"o":15.99,"t":"2026-10-21T14:40:00Z","v":1099,"vw":15.985468},{"c":15.98,"h":15.98,"l":15.96,"n":24,"o":15.96,"t":"2026-10-21T14:45:00Z","v":1519,"vw":15.963737},{"c":16,"h":16.02,"l":16,"n":78,"o":16,"t":"2026-10-21T14:50:00Z","v":4422,"vw":16.001134},{"c":15.97,"h":16.005,"l":15.97,"n":36,"o":16.005,"t":"2026-10-21T14:55:00Z","v":1304,"vw":15.987841},{"c":15.925,"h":15.985,"l":15.925,"n":68,"o":15.97,"t":"2026-10-21T15:00:00Z","v":2382,"vw":15.965743},{"c":15.89,"h":15.89,"l":15.89,"n":2,"o":15.89,"t":"2026-10-21T15:05:00Z","v":145,"vw":15.89},{"c":15.96,"h":15.96,"l":15.93,"n":30,"o":15.93,"t":"2026-10-21T15:10:00Z","v":1367,"vw":15.950011},{"c":15.955,"h":15.955,"l":15.955,"n":3,"o":15.955,"t":"2026-10-21T15:15:00Z","v":221,"vw":15.955},{"c":15.91,"h":15.96,"l":15.905,"n":68,"o":15.96,"t":"2026-10-21T15:25:00Z","v":2889,"vw":15.928287},{"c":15.92,"h":15.94,"l":15.92,"n":16,"o":15.93,"t":"2026-10-21T15:30:00Z","v":1624,"vw":15.936909},{"c":15.955,"h":15.955,"l":15.91,"n":41,"o":15.935,"t":"2026-10-21T15:35:00Z","v":3750,"vw":15.926364},{"c":15.925,"h":15.925,"l":15.925,"n":3,"o":15.925,"t":"2026-10-21T15:40:00Z","v":220,"vw":15.925},{"c":15.96,"h":15.965,"l":15.94,"n":145,"o":15.94,"t":"2026-10-21T15:45:00Z","v":6051,"vw":15.948801},{"c":15.955,"h":15.96,"l":15.94,"n":19,"o":15.96,"t":"2026-10-21T15:50:00Z","v":2939,"vw":15.944489},{"c":15.94,"h":15.96,"l":15.94,"n":21,"o":15.96,"t":"2026-10-21T15:55:00Z","v":759,"vw":15.947549},{"c":15.94,"h":15.94,"l":15.94,"n":15,"o":15.94,"t":"2026-10-21T16:00:00Z","v":566,"vw":15.94},{"c":15.91,"h":15.94,"l":15.91,"n":18,"o":15.94,"t":"2026-10-21T16:05:00Z","v":1051,"vw":15.914615},{"c":15.895,"h":15.895,"l":15.89,"n":12,"o":15.89,"t":"2026-10-21T16:10:00Z","v":886,"vw":15.890833},{"c":15.86,"h":15.9,"l":15.86,"n":37,"o":15.9,"t":"2026-10-21T16:15:00Z","v":2779,"vw":15.89038},{"c":15.87,"h":15.87,"l":15.86,"n":25,"o":15.86,"t":"2026-10-21T16:20:00Z","v":808,"vw":15.862157},{"c":15.9,"h":15.9,"l":15.855,"n":51,"o":15.8761,"t":"2026-10-21T16:25:00Z","v":3841,"vw":15.880335},{"c":15.9,"h":15.91,"l":15.9,"n":69,"o":15.9,"t":"2026-10-21T16:30:00Z","v":2664,"vw":15.902913},{"c":15.81,"h":15.915,"l":15.81,"n":97,"o":15.87,"t":"2026-10-21T16:35:00Z","v":5604,"vw":15.873979},{"c":15.855,"h":15.855,"l":15.825,"n":87,"o":15.825,"t":"2026-10-21T16:40:00Z","v":2752,"vw":15.849},{"c":15.85,"h":15.85,"l":15.83,"n":20,"o":15.83,"t":"2026-10-21T16:45:00Z","v":1508,"vw":15.84834},{"c":15.885,"h":15.885,"l":15.8562,"n":65,"o":15.8562,"t":"2026-10-21T16:50:00Z","v":1380,"vw":15.872634},{"c":15.8999,"h":15.8999,"l":15.87,"n":21,"o":15.8851,"t":"2026-10-21T16:55:00Z","v":2106,"vw":15.888533},{"c":15.88,"h":15.9,"l":15.88,"n":89,"o":15.885,"t":"2026-10-21T17:00:00Z","v":3635,"vw":15.893836},{"c":15.87,"h":15.88,"l":15.87,"n":18,"o":15.88,"t":"2026-10-21T17:05:00Z","v":903,"vw":15.878095},{"c":15.88,"h":15.88,"l":15.88,"n":3,"o":15.88,"t":"2026-10-21T17:10:00Z","v":177,"vw":15.88},{"c":15.9,"h":15.9,"l":15.9,"n":35,"o":15.9,"t":"2026-10-21T17:15:00Z","v":1106,"vw":15.9},{"c":15.9,"h":15.9,"l":15.9,"n":33,"o":15.9,"t":"2026-10-21T17:20:00Z","v":1083,"vw":15.9},{"c":15.89,"h":15.9,"l":15.89,"n":35,"o":15.9,"t":"2026-10-21T17:25:00Z","v":2614,"vw":15.895665},{"c":15.9478,"h":15.9478,"l":15.91,"n":129,"o":15.91,"t":"2026-10-21T17:30:00Z","v":2177,"vw":15.936918},{"c":15.98,"h":15.98,"l":15.95,"n":87,"o":15.95,"t":"2026-10-21T17:35:00Z","v":1353,"vw":15.966667},{"c":15.9594,"h":15.97,"l":15.9594,"n":22,"o":15.97,"t":"2026-10-21T17:40:00Z","v":1485,"vw":15.967792},{"c":15.955,"h":15.96,"l":15.955,"n":15,"o":15.955,"t":"2026-10-21T17:45:00Z","v":722,"vw":15.956263},{"c":15.97,"h":15.97,"l":15.97,"n":20,"o":15.97,"t":"2026-10-21T17:50:00Z","v":615,"vw":15.97},{"c":15.9602,"h":15.9602,"l":15.9602,"n":9,"o":15.9602,"t":"2026-10-21T17:55:00Z","v":549,"vw":15.9602},{"c":15.99,"h":16,"l":15.98,"n":61,"o":15.98,"t":"2026-10-21T18:00:00Z","v":4686,"vw":15.984647},{"c":15.98,"h":15.98,"l":15.98,"n":53,"o":15.98,"t":"2026-10-21T18:05:00Z","v":981,"vw":15.98},{"c":15.99,"h":15.99,"l":15.97,"n":33,"o":15.97,"t":"2026-10-21T18:10:00Z","v":1305,"vw":15.984286},{"c":16.01,"h":16.01,"l":15.99,"n":20,"o":15.99,"t":"2026-10-21T18:15:00Z","v":703,"vw":16.005},{"c":16.03,"h":16.03,"l":16.03,"n":15,"o":16.03,"t":"2026-10-21T18:20:00Z","v":692,"vw":16.03},{"c":16.03,"h":16.03,"l":16.03,"n":12,"o":16.03,"t":"2026-10-21T18:25:00Z","v":168,"vw":16.03},{"c":16.01,"h":16.01,"l":16.01,"n":17,"o":16.01,"t":"2026-10-21T18:30:00Z","v":459,"vw":16.01},{"c":16.025,"h":16.025,"l":16.02,"n":17,"o":16.02,"t":"2026-10-21T18:35:00Z","v":1173,"vw":16.020741},{"c":16.04,"h":16.06,"l":16.02,"n":94,"o":16.025,"t":"2026-10-21T18:45:00Z","v":4842,"vw":16.033143},{"c":16.025,"h":16.04,"l":16.025,"n":48,"o":16.04,"t":"2026-10-21T18:50:00Z","v":3580,"vw":16.033427},{"c":16.01,"h":16.035,"l":16.01,"n":69,"o":16.035,"t":"2026-10-21T18:55:00Z","v":3073,"vw":16.028417},{"c":15.98,"h":16.01,"l":15.98,"n":44,"o":16,"t":"2026-10-21T19:00:00Z","v":1894,"vw":15.997558},{"c":15.98,"h":15.98,"l":15.98,"n":18,"o":15.98,"t":"2026-10-21T19:05:00Z","v":481,"vw":15.98},{"c":15.995,"h":15.995,"l":15.985,"n":45,"o":15.985,"t":"2026-10-21T19:10:00Z","v":2381,"vw":15.990501},{"c":16.01,"h":16.01,"l":15.98,"n":73,"o":15.99,"t":"2026-10-21T19:15:00Z","v":3876,"vw":15.999286},{"c":16,"h":16,"l":16,"n":49,"o":16,"t":"2026-10-21T19:20:00Z","v":1404,"vw":16},{"c":15.97,"h":16,"l":15.955,"n":147,"o":15.99,"t":"2026-10-21T19:25:00Z","v":9776,"vw":15.977021},{"c":15.94,"h":15.97,"l":15.935,"n":56,"o":15.94,"t":"2026-10-21T19:30:00Z","v":3814,"vw":15.945715},{"c":15.9,"h":15.94,"l":15.9,"n":73,"o":15.94,"t":"2026-10-21T19:35:00Z","v":4431,"vw":15.927222},{"c":15.905,"h":15.905,"l":15.9,"n":83,"o":15.9,"t":"2026-10-21T19:40:00Z","v":3863,"vw":15.904783},{"c":15.89,"h":15.92,"l":15.89,"n":54,"o":15.92,"t":"2026-10-21T19:45:00Z","v":2890,"vw":15.915928},{"c":15.85,"h":15.89,"l":15.85,"n":148,"o":15.89,"t":"2026-10-21T19:50:00Z","v":7347,"vw":15.876818},{"c":15.86,"h":15.89,"l":15.85,"n":374,"o":15.85,"t":"2026-10-21T19:55:00Z","v":17153,"vw":15.861616},{"c":15.87,"h":15.87,"l":15.87,"n":10,"o":15.87,"t":"2026-10-21T20:00:00Z","v":18159,"vw":15.87},{"c":15.6,"h":15.6,"l":15.6,"n":3,"o":15.6,"t":"2026-10-22T11:45:00Z","v":6300,"vw":15.6},{"c":15.57,"h":15.63,"l":15.57,"n":31,"o":15.63,"t":"2026-10-22T13:30:00Z","v":2762,"vw":15.627574},{"c":15.44,"h":15.54,"l":15.44,"n":34,"o":15.54,"t":"2026-10-22T13:35:00Z","v":2637,"vw":15.481867},{"c":15.44,"h":15.54,"l":15.4,"n":83,"o":15.44,"t":"2026-10-22T13:40:00Z","v":12091,"vw":15.489916},{"c":15.44,"h":15.46,"l":15.44,"n":7,"o":15.46,"t":"2026-10-22T13:45:00Z","v":723,"vw":15.452327},{"c":15.5,"h":15.51,"l":15.39,"n":38,"o":15.39,"t":"2026-10-22T13:50:00Z","v":5354,"vw":15.443312},{"c":15.59,"h":15.59,"l":15.5,"n":13,"o":15.5,"t":"2026-10-22T13:55:00Z","v":581,"vw":15.548117},{"c":15.64,"h":15.64,"l":15.64,"n":5,"o":15.64,"t":"2026-10-22T14:00:00Z","v":164,"vw":15.64},{"c":15.6675,"h":15.69,"l":15.6675,"n":3,"o":15.69,"t":"2026-10-22T14:05:00Z","v":501,"vw":15.6855},{"c":15.58,"h":15.61,"l":15.58,"n":18,"o":15.61,"t":"2026-10-22T14:10:00Z","v":838,"vw":15.598651},{"c":15.5,"h":15.5,"l":15.5,"n":3,"o":15.5,"t":"2026-10-22T14:15:00Z","v":412,"vw":15.5},{"c":15.5,"h":15.56,"l":15.5,"n":37,"o":15.55,"t":"2026-10-22T14:20:00Z","v":3163,"vw":15.520882},{"c":15.455,"h":15.465,"l":15.455,"n":17,"o":15.465,"t":"2026-10-22T14:25:00Z","v":502,"vw":15.46},{"c":15.5,"h":15.5,"l":15.42,"n":45,"o":15.45,"t":"2026-10-22T14:30:00Z","v":2115,"vw":15.451875},{"c":15.4201,"h":15.49,"l":15.42,"n":17,"o":15.49,"t":"2026-10-22T14:35:00Z","v":1103,"vw":15.44801},{"c":15.46,"h":15.46,"l":15.46,"n":9,"o":15.46,"t":"2026-10-22T14:40:00Z","v":196,"vw":15.46},{"c":15.49,"h":15.49,"l":15.42,"n":34,"o":15.42,"t":"2026-10-22T14:45:00Z","v":1155,"vw":15.439718},{"c":15.48,"h":15.48,"l":15.455,"n":27,"o":15.48,"t":"2026-10-22T14:50:00Z","v":1128,"vw":15.465666},{"c":15.405,"h":15.4609,"l":15.4,"n":33,"o":15.43,"t":"2026-10-22T14:55:00Z","v":2387,"vw":15.412973},{"c":15.4,"h":15.41,"l":15.4,"n":7,"o":15.408,"t":"2026-10-22T15:00:00Z","v":1013,"vw":15.4066},{"c":15.43,"h":15.43,"l":15.41,"n":15,"o":15.41,"t":"2026-10-22T15:05:00Z","v":563,"vw":15.42},{"c":15.3878,"h":15.44,"l":15.3878,"n":6,"o":15.44,"t":"2026-10-22T15:10:00Z","v":224,"vw":15.4139},{"c":15.42,"h":15.42,"l":15.34,"n":39,"o":15.38,"t":"2026-10-22T15:15:00Z","v":5410,"vw":15.361167},{"c":15.45,"h":15.47,"l":15.43,"n":36,"o":15.47,"t":"2026-10-22T15:20:00Z","v":3918,"vw":15.434},{"c":15.41,"h":15.445,"l":15.41,"n":54,"o":15.445,"t":"2026-10-22T15:25:00Z","v":3432,"vw":15.424716},{"c":15.375,"h":15.38,"l":15.35,"n":41,"o":15.3751,"t":"2026-10-22T15:30:00Z","v":1539,"vw":15.367795},{"c":15.41,"h":15.44,"l":15.4,"n":26,"o":15.4,"t":"2026-10-22T15:35:00Z","v":3162,"vw":15.435059},{"c":15.44,"h":15.47,"l":15.43,"n":79,"o":15.43,"t":"2026-10-22T15:40:00Z","v":2134,"vw":15.437593},{"c":15.44,"h":15.46,"l":15.43,"n":64,"o":15.45,"t":"2026-10-22T15:45:00Z","v":1919,"vw":15.441818},{"c":15.475,"h":15.475,"l":15.475,"n":14,"o":15.475,"t":"2026-10-22T15:55:00Z","v":398,"vw":15.475},{"c":15.53,"h":15.53,"l":15.45,"n":21,"o":15.45,"t":"2026-10-22T16:00:00Z","v":1030,"vw":15.499024},{"c":15.5,"h":15.52,"l":15.49,"n":15,"o":15.52,"t":"2026-10-22T16:05:00Z","v":599,"vw":15.5025},{"c":15.49,"h":15.49,"l":15.49,"n":5,"o":15.49,"t":"2026-10-22T16:10:00Z","v":2427,"vw":15.49},{"c":15.52,"h":15.52,"l":15.45,"n":51,"o":15.49,"t":"2026-10-22T16:20:00Z","v":4743,"vw":15.482054},{"c":15.475,"h":15.475,"l":15.475,"n":7,"o":15.475,"t":"2026-10-22T16:30:00Z","v":784,"vw":15.475},{"c":15.48,"h":15.48,"l":15.48,"n":8,"o":15.48,"t":"2026-10-22T16:35:00Z","v":180,"vw":15.48},{"c":15.48,"h":15.48,"l":15.48,"n":4,"o":15.48,"t":"2026-10-22T16:40:00Z","v":167,"vw":15.48},{"c":15.49,"h":15.49,"l":15.49,"n":24,"o":15.49,"t":"2026-10-22T16:45:00Z","v":1077,"vw":15.49},{"c":15.525,"h":15.525,"l":15.525,"n":10,"o":15.525,"t":"2026-10-22T16:50:00Z","v":334,"vw":15.525},{"c":15.5,"h":15.52,"l":15.5,"n":21,"o":15.52,"t":"2026-10-22T17:05:00Z","v":1017,"vw":15.507394},{"c":15.445,"h":15.4799,"l":15.445,"n":28,"o":15.465,"t":"2026-10-22T17:25:00Z","v":1410,"vw":15.470015},{"c":15.42,"h":15.42,"l":15.42,"n":8,"o":15.42,"t":"2026-10-22T17:35:00Z","v":125,"vw":15.42},{"c":15.45,"h":15.45,"l":15.43,"n":24,"o":15.44,"t":"2026-10-22T17:40:00Z","v":2349,"vw":15.447727},{"c":15.4,"h":15.42,"l":15.4,"n":38,"o":15.42,"t":"2026-10-22T17:55:00Z","v":1077,"vw":15.407273},{"c":15.365,"h":15.37,"l":15.365,"n":19,"o":15.37,"t":"2026-10-22T18:00:00Z","v":1254,"vw":15.365519},{"c":15.38,"h":15.38,"l":15.35,"n":32,"o":15.355,"t":"2026-10-22T18:05:00Z","v":1674,"vw":15.358144},{"c":15.35,"h":15.35,"l":15.35,"n":17,"o":15.35,"t":"2026-10-22T18:10:00Z","v":251,"vw":15.35},{"c":15.39,"h":15.39,"l":15.3447,"n":38,"o":15.3447,"t":"2026-10-22T18:20:00Z","v":1856,"vw":15.377479},{"c":15.35,"h":15.36,"l":15.35,"n":7,"o":15.36,"t":"2026-10-22T18:30:00Z","v":2008,"vw":15.35896},{"c":15.33,"h":15.33,"l":15.33,"n":22,"o":15.33,"t":"2026-10-22T18:35:00Z","v":813,"vw":15.33},{"c":15.28,"h":15.3,"l":15.28,"n":27,"o":15.3,"t":"2026-10-22T18:40:00Z","v":806,"vw":15.286623},{"c":15.375,"h":15.4,"l":15.29,"n":79,"o":15.29,"t":"2026-10-22T18:45:00Z","v":17290,"vw":15.337986},{"c":15.39,"h":15.41,"l":15.39,"n":16,"o":15.41,"t":"2026-10-22T18:50:00Z","v":726,"vw":15.405833},{"c":15.4,"h":15.4,"l":15.3501,"n":22,"o":15.4,"t":"2026-10-22T18:55:00Z","v":670,"vw":15.37006},{"c":15.4,"h":15.4,"l":15.38,"n":45,"o":15.38,"t":"2026-10-22T19:00:00Z","v":1975,"vw":15.394819},{"c":15.4,"h":15.4,"l":15.4,"n":14,"o":15.4,"t":"2026-10-22T19:05:00Z","v":314,"vw":15.4},{"c":15.45,"h":15.45,"l":15.375,"n":72,"o":15.375,"t":"2026-10-22T19:10:00Z","v":1943,"vw":15.394767},{"c":15.415,"h":15.46,"l":15.415,"n":85,"o":15.46,"t":"2026-10-22T19:15:00Z","v":6803,"vw":15.455473},{"c":15.43,"h":15.43,"l":15.41,"n":41,"o":15.41,"t":"2026-10-22T19:20:00Z","v":1266,"vw":15.425},{"c":15.43,"h":15.43,"l":15.43,"n":25,"o":15.43,"t":"2026-10-22T19:25:00Z","v":504,"vw":15.43},{"c":15.34,"h":15.44,"l":15.34,"n":131,"o":15.44,"t":"2026-10-22T19:30:00Z","v":10197,"vw":15.395657},{"c":15.3203,"h":15.335,"l":15.31,"n":58,"o":15.325,"t":"2026-10-22T19:35:00Z","v":1579,"vw":15.322493},{"c":15.3,"h":15.32,"l":15.3,"n":58,"o":15.32,"t":"2026-10-22T19:40:00Z","v":1237,"vw":15.311364},{"c":15.3,"h":15.3,"l":15.3,"n":19,"o":15.3,"t":"2026-10-22T19:45:00Z","v":700,"vw":15.3},{"c":15.335,"h":15.335,"l":15.286,"n":174,"o":15.286,"t":"2026-10-22T19:50:00Z","v":8995,"vw":15.305886},{"c":15.36,"h":15.37,"l":15.32,"n":453,"o":15.35,"t":"2026-10-22T19:55:00Z","v":19721,"vw":15.346581},{"c":15.35,"h":15.35,"l":15.35,"n":11,"o":15.35,"t":"2026-10-22T20:00:00Z","v":18701,"vw":15.35},{"c":15.4,"h":15.4,"l":15.4,"n":6,"o":15.4,"t":"2026-10-22T20:55:00Z","v":286,"vw":15.4}],"history":[{"c":10.14,"h":10.546,"l":10.02,"n":3589,"o":10.44,"t":"2024-10-21T04:00:00Z","v":283569,"vw":10.184713},{"c":9.98,"h":10.215,"l":9.96,"n":3311,"o":10.14,"t":"2024-10-22T04:00:00Z","v":257202,"vw":10.017473},{"c":9.87,"h":9.92,"l":9.64,"n":3424,"o":9.91,"t":"2024-10-23T04:00:00Z","v":196521,"vw":9.81185},{"c":9.8,"h":9.93,"l":9.66,"n":2583,"o":9.87,"t":"2024-10-24T04:00:00Z","v":136430,"vw":9.773341},{"c":9.75,"h":9.96,"l":9.71,"n":2662,"o":9.8,"t":"2024-10-25T04:00:00Z","v":160305,"vw":9.788618},{"c":9.62,"h":9.78,"l":9.5101,"n":2637,"o":9.74,"t":"2024-10-28T04:00:00Z","v":210019,"vw":9.596801},{"c":9.7,"h":9.705,"l":9.4501,"n":2754,"o":9.61,"t":"2024-10-29T04:00:00Z","v":173047,"vw":9.645724},{"c":9.5,"h":9.71,"l":9.4,"n":3000,"o":9.71,"t":"2024-10-30T04:00:00Z","v":200233,"vw":9.497047},{"c":9.59,"h":9.775,"l":9.47,"n":2871,"o":9.5,"t":"2024-10-31T04:00:00Z","v":167506,"vw":9.595138},{"c":9.32,"h":9.51,"l":9.11,"n":4466,"o":9.27,"t":"2024-11-01T04:00:00Z","v":321087,"vw":9.365891},{"c":9.28,"h":9.5102,"l":9.2,"n":4902,"o":9.32,"t":"2024-11-04T05:00:00Z","v":415608,"vw":9.373508},{"c":9.8,"h":10.16,"l":9.07,"n":6359,"o":9.29,"t":"2024-11-05T05:00:00Z","v":721891,"vw":9.580387},{"c":9.42,"h":9.86,"l":9.305,"n":6118,"o":9.8,"t":"2024-11-06T05:00:00Z","v":469584,"vw":9.574879},{"c":9.61,"h":9.83,"l":9.28,"n":4013,"o":9.33,"t":"2024-11-07T05:00:00Z","v":344360,"vw":9.626006},{"c":9.56,"h":9.69,"l":9.43,"n":3505,"o":9.59,"t":"2024-11-08T05:00:00Z","v":222215,"vw":9.54991},{"c":9.44,"h":9.62,"l":9.23,"n":3597,"o":9.56,"t":"2024-11-11T05:00:00Z","v":311846,"vw":9.442398},{"c":9.14,"h":9.39,"l":9.02,"n":4452,"o":9.39,"t":"2024-11-12T05:00:00Z","v":334811,"vw":9.131412},{"c":9.11,"h":9.17,"l":8.75,"n":3787,"o":9.02,"t":"2024-11-13T05:00:00Z","v":304095,"vw":9.03558},{"c":9.07,"h":9.24,"l":8.93,"n":2662,"o":9.14,"t":"2024-11-14T05:00:00Z","v":181665,"vw":9.036005},{"c":9.04,"h":9.23,"l":8.985,"n":2479,"o":9.07,"t":"2024-11-15T05:00:00Z","v":219995,"vw":9.091355},{"c":8.93,"h":9.02,"l":8.84,"n":2643,"o":8.95,"t":"2024-11-18T05:00:00Z","v":180076,"vw":8.939638},{"c":8.82,"h":8.96,"l":8.67,"n":2983,"o":8.85,"t":"2024-11-19T05:00:00Z","v":193521,"vw":8.811481},{"c":8.61,"h":8.89,"l":8.55,"n":2436,"o":8.81,"t":"2024-11-20T05:00:00Z","v":173515,"vw":8.688699},{"c":8.32,"h":8.55,"l":8.16,"n":4668,"o":8.5,"t":"2024-11-21T05:00:00Z","v":423054,"vw":8.284371},{"c":8.34,"h":8.58,"l":8.1517,"n":3160,"o":8.26,"t":"2024-11-22T05:00:00Z","v":239102,"vw":8.383344},{"c":8.15,"h":8.39,"l":8.05,"n":3859,"o":8.28,"t":"2024-11-25T05:00:00Z","v":315168,"vw":8.16023},{"c":8.11,"h":8.255,"l":8.06,"n":3535,"o":8.14,"t":"2024-11-26T05:00:00Z","v":332163,"vw":8.163695},{"c":8.13,"h":8.19,"l":8.01,"n":4520,"o":8.11,"t":"2024-11-27T05:00:00Z","v":453080,"vw":8.109792},{"c":8.08,"h":8.19,"l":7.95,"n":1568,"o":8.15,"t":"2024-11-29T05:00:00Z","v":142929,"vw":8.043403},{"c":7.94,"h":8.15,"l":7.8006,"n":6656,"o":8.1,"t":"2024-12-02T05:00:00Z","v":762753,"vw":7.98682},{"c":7.83,"h":7.94,"l":7.33,"n":6546,"o":7.42,"t":"2024-12-03T05:00:00Z","v":825523,"vw":7.772988},{"c":7.63,"h":7.8,"l":7.58,"n":4184,"o":7.7,"t":"2024-12-04T05:00:00Z","v":375053,"vw":7.676291},{"c":7.73,"h":7.78,"l":7.585,"n":3414,"o":7.59,"t":"2024-12-05T05:00:00Z","v":313537,"vw":7.683019},{"c":7.38,"h":7.74,"l":7.34,"n":3909,"o":7.73,"t":"2024-12-06T05:00:00Z","v":350219,"vw":7.452466},{"c":7.54,"h":7.73,"l":7.4,"n":3873,"o":7.45,"t":"2024-12-09T05:00:00Z","v":357139,"vw":7.551158},{"c":7.49,"h":7.595,"l":7.4577,"n":2284,"o":7.54,"t":"2024-12-10T05:00:00Z","v":180910,"vw":7.518475},{"c":7.54,"h":7.6,"l":7.29,"n":3553,"o":7.5,"t":"2024-12-11T05:00:00Z","v":419663,"vw":7.430183},{"c":7.32,"h":7.5965,"l":7.31,"n":2659,"o":7.52,"t":"2024-12-12T05:00:00Z","v":210191,"vw":7.412387},{"c":7.31,"h":7.36,"l":7.2233,"n":2642,"o":7.28,"t":"2024-12-13T05:00:00Z","v":170880,"vw":7.293499},{"c":7.17,"h":7.27,"l":7.14,"n":2738,"o":7.25,"t":"2024-12-16T05:00:00Z","v":180183,"vw":7.193143},{"c":7.1,"h":7.17,"l":7.02,"n":1848,"o":7.17,"t":"2024-12-17T05:00:00Z","v":120095,"vw":7.110572},{"c":6.94,"h":7.25,"l":6.92,"n":2442,"o":7.11,"t":"2024-12-18T05:00:00Z","v":277659,"vw":7.073877},{"c":6.88,"h":7.08,"l":6.88,"n":2330,"o":7,"t":"2024-12-19T05:00:00Z","v":153920,"vw":6.955813},{"c":6.95,"h":7.085,"l":6.852,"n":2210,"o":6.88,"t":"2024-12-20T05:00:00Z","v":205142,"vw":7.004206},{"c":7.18,"h":7.19,"l":6.96,"n":2645,"o":6.98,"t":"2024-12-23T05:00:00Z","v":193493,"vw":7.092966},{"c":7.17,"h":7.2314,"l":7.11,"n":1564,"o":7.21,"t":"2024-12-24T05:00:00Z","v":105167,"vw":7.183656},{"c":7.11,"h":7.19,"l":7.04,"n":4351,"o":7.17,"t":"2024-12-26T05:00:00Z","v":361872,"vw":7.105579},{"c":6.72,"h":6.96,"l":6.675,"n":3504,"o":6.85,"t":"2024-12-27T05:00:00Z","v":371207,"vw":6.755016},{"c":6.72,"h":6.7757,"l":6.55,"n":3638,"o":6.66,"t":"2024-12-30T05:00:00Z","v":337368,"vw":6.667094},{"c":6.95,"h":7.01,"l":6.72,"n":2539,"o":6.72,"t":"2024-12-31T05:00:00Z","v":241352,"vw":6.894653},{"c":7.04,"h":7.305,"l":7.03,"n":3009,"o":7.05,"t":"2025-01-02T05:00:00Z","v":211028,"vw":7.127742},{"c":6.87,"h":7.08,"l":6.86,"n":2914,"o":7.08,"t":"2025-01-03T05:00:00Z","v":183029,"vw":6.919284},{"c":6.625,"h":6.92,"l":6.6,"n":3134,"o":6.92,"t":"2025-01-06T05:00:00Z","v":266710,"vw":6.743559},{"c":6.85,"h":6.86,"l":6.63,"n":3343,"o":6.67,"t":"2025-01-07T05:00:00Z","v":211174,"vw":6.769205},{"c":6.88,"h":6.92,"l":6.62,"n":3660,"o":6.81,"t":"2025-01-08T05:00:00Z","v":198026,"vw":6.799411},{"c":7.23,"h":7.24,"l":6.965,"n":4085,"o":7,"t":"2025-01-10T05:00:00Z","v":395149,"vw":7.10072},{"c":7.09,"h":7.5,"l":6.91,"n":3545,"o":7.31,"t":"2025-01-13T05:00:00Z","v":295608,"vw":7.101735},{"c":7.04,"h":7.12,"l":6.83,"n":3535,"o":7.11,"t":"2025-01-14T05:00:00Z","v":238197,"vw":6.957918},{"c":7.135,"h":7.14,"l":6.875,"n":3262,"o":7.08,"t":"2025-01-15T05:00:00Z","v":297519,"vw":7.010707},{"c":7.09,"h":7.14,"l":6.94,"n":3234,"o":7.11,"t":"2025-01-16T05:00:00Z","v":350591,"vw":7.026534},{"c":7.07,"h":7.17,"l":6.99,"n":2513,"o":7.04,"t":"2025-01-17T05:00:00Z","v":153755,"vw":7.05248},{"c":7.11,"h":7.23,"l":7.06,"n":2595,"o":7.11,"t":"2025-01-21T05:00:00Z","v":213227,"vw":7.130099},{"c":7.035,"h":7.16,"l":6.98,"n":3215,"o":7.15,"t":"2025-01-22T05:00:00Z","v":190407,"vw":7.058382},{"c":6.99,"h":7.08,"l":6.94,"n":2035,"o":7.04,"t":"2025-01-23T05:00:00Z","v":130193,"vw":6.993282},{"c":7,"h":7.08,"l":6.875,"n":2400,"o":7.04,"t":"2025-01-24T05:00:00Z","v":129709,"vw":6.994864},{"c":7.22,"h":7.2952,"l":6.932,"n":3627,"o":7.02,"t":"2025-01-27T05:00:00Z","v":390127,"vw":7.158973},{"c":6.89,"h":7.23,"l":6.75,"n":4137,"o":7.21,"t":"2025-01-28T05:00:00Z","v":274072,"vw":6.881901},{"c":6.955,"h":7.015,"l":6.83,"n":2095,"o":6.87,"t":"2025-01-29T05:00:00Z","v":157870,"vw":6.939348},{"c":7.02,"h":7.08,"l":6.82,"n":2401,"o":6.97,"t":"2025-01-30T05:00:00Z","v":175157,"vw":6.984233},{"c":6.93,"h":7.0986,"l":6.925,"n":2190,"o":7.03,"t":"2025-01-31T05:00:00Z","v":132136,"vw":6.989495},{"c":6.62,"h":6.89,"l":6.6,"n":3771,"o":6.89,"t":"2025-02-03T05:00:00Z","v":327551,"vw":6.679642},{"c":6.69,"h":6.96,"l":6.6,"n":3312,"o":6.7,"t":"2025-02-04T05:00:00Z","v":273733,"vw":6.803879},{"c":6.71,"h":6.83,"l":6.665,"n":1743,"o":6.71,"t":"2025-02-05T05:00:00Z","v":118971,"vw":6.732968},{"c":6.65,"h":6.83,"l":6.61,"n":2147,"o":6.76,"t":"2025-02-06T05:00:00Z","v":131559,"vw":6.688517},{"c":6.655,"h":6.71,"l":6.56,"n":2559,"o":6.66,"t":"2025-02-07T05:00:00Z","v":196298,"vw":6.635822},{"c":6.91,"h":6.9299,"l":6.66,"n":2907,"o":6.7,"t":"2025-02-10T05:00:00Z","v":262821,"vw":6.860682},{"c":6.92,"h":6.95,"l":6.81,"n":1988,"o":6.9,"t":"2025-02-11T05:00:00Z","v":145488,"vw":6.915928},{"c":6.93,"h":6.97,"l":6.83,"n":2516,"o":6.9,"t":"2025-02-12T05:00:00Z","v":196750,"vw":6.910857},{"c":6.92,"h":7.065,"l":6.85,"n":2032,"o":6.93,"t":"2025-02-13T05:00:00Z","v":183655,"vw":6.964945},{"c":7,"h":7.02,"l":6.89,"n":3049,"o":6.99,"t":"2025-02-14T05:00:00Z","v":313112,"vw":6.947315},{"c":7.23,"h":7.49,"l":7,"n":3554,"o":7.05,"t":"2025-02-18T05:00:00Z","v":355291,"vw":7.287507},{"c":7.15,"h":7.3599,"l":7,"n":3201,"o":7.3,"t":"2025-02-19T05:00:00Z","v":274184,"vw":7.223009},{"c":7.34,"h":7.42,"l":7,"n":3563,"o":7.15,"t":"2025-02-20T05:00:00Z","v":346734,"vw":7.24152},{"c":7.01,"h":7.4076,"l":7,"n":2016,"o":7.37,"t":"2025-02-21T05:00:00Z","v":210311,"vw":7.130673},{"c":6.95,"h":7.1,"l":6.93,"n":2302,"o":7.04,"t":"2025-02-24T05:00:00Z","v":203396,"vw":7.025881},{"c":7.01,"h":7.156,"l":6.98,"n":1558,"o":6.98,"t":"2025-02-25T05:00:00Z","v":122336,"vw":7.050839},{"c":7.15,"h":7.25,"l":7.14,"n":1835,"o":7.2,"t":"2025-02-26T05:00:00Z","v":169941,"vw":7.185739},{"c":6.87,"h":7.15,"l":6.8,"n":2168,"o":7.15,"t":"2025-02-27T05:00:00Z","v":243475,"vw":6.899503},{"c":6.9,"h":7.05,"l":6.8675,"n":1561,"o":6.9,"t":"2025-02-28T05:00:00Z","v":168412,"vw":6.948717},{"c":6.92,"h":7.07,"l":6.842,"n":2277,"o":6.99,"t":"2025-03-03T05:00:00Z","v":166959,"vw":6.933678},{"c":6.88,"h":6.955,"l":6.7,"n":2419,"o":6.87,"t":"2025-03-04T05:00:00Z","v":184824,"vw":6.815145},{"c":6.9,"h":7.05,"l":6.83,"n":1931,"o":6.96,"t":"2025-03-05T05:00:00Z","v":157395,"vw":6.900066},{"c":7.07,"h":7.19,"l":6.88,"n":2666,"o":6.97,"t":"2025-03-06T05:00:00Z","v":361838,"vw":7.068355},{"c":7.09,"h":7.41,"l":7.08,"n":2942,"o":7.12,"t":"2025-03-07T05:00:00Z","v":265273,"vw":7.238696},{"c":6.88,"h":7.024,"l":6.83,"n":2421,"o":7.02,"t":"2025-03-10T04:00:00Z","v":265035,"vw":6.891871},{"c":6.95,"h":7,"l":6.82,"n":2359,"o":6.89,"t":"2025-03-11T04:00:00Z","v":215936,"vw":6.908617},{"c":7.35,"h":7.49,"l":7.02,"n":4067,"o":7.05,"t":"2025-03-12T04:00:00Z","v":488196,"vw":7.338025},{"c":7.33,"h":7.7287,"l":7.26,"n":3518,"o":7.35,"t":"2025-03-13T04:00:00Z","v":351614,"vw":7.413197},{"c":7.31,"h":7.49,"l":7.225,"n":3039,"o":7.32,"t":"2025-03-14T04:00:00Z","v":210698,"vw":7.344793},{"c":7.42,"h":7.525,"l":7.35,"n":2710,"o":7.35,"t":"2025-03-17T04:00:00Z","v":161575,"vw":7.435491},{"c":7.27,"h":7.455,"l":7.22,"n":2595,"o":7.4,"t":"2025-03-18T04:00:00Z","v":142451,"vw":7.299469},{"c":7.22,"h":7.42,"l":7.16,"n":1811,"o":7.25,"t":"2025-03-19T04:00:00Z","v":171388,"vw":7.264616},{"c":7.26,"h":7.3999,"l":7.1409,"n":1897,"o":7.19,"t":"2025-03-20T04:00:00Z","v":126285,"vw":7.289764},{"c":7.07,"h":7.23,"l":7.0047,"n":2675,"o":7.23,"t":"2025-03-21T04:00:00Z","v":259868,"vw":7.08181},{"c":7.06,"h":7.21,"l":7.05,"n":1721,"o":7.06,"t":"2025-03-24T04:00:00Z","v":141503,"vw":7.098736},{"c":7.04,"h":7.12,"l":7.02,"n":2830,"o":7.06,"t":"2025-03-25T04:00:00Z","v":146268,"vw":7.044872},{"c":6.93,"h":7.0587,"l":6.905,"n":2107,"o":7.02,"t":"2025-03-26T04:00:00Z","v":157066,"vw":6.968938},{"c":6.81,"h":6.919,"l":6.73,"n":2417,"o":6.87,"t":"2025-03-27T04:00:00Z","v":195973,"vw":6.808529},{"c":6.64,"h":6.84,"l":6.58,"n":2324,"o":6.84,"t":"2025-03-28T04:00:00Z","v":225792,"vw":6.695109},{"c":6.4,"h":6.53,"l":6.24,"n":2619,"o":6.52,"t":"2025-03-31T04:00:00Z","v":335080,"vw":6.402957},{"c":6.46,"h":6.47,"l":6.33,"n":1663,"o":6.41,"t":"2025-04-01T04:00:00Z","v":107018,"vw":6.430202},{"c":6.34,"h":6.48,"l":6.3,"n":2370,"o":6.42,"t":"2025-04-02T04:00:00Z","v":201516,"vw":6.362515},{"c":5.78,"h":6.17,"l":5.78,"n":3987,"o":6.17,"t":"2025-04-03T04:00:00Z","v":489075,"vw":6.013246},{"c":5.14,"h":5.83,"l":5.1,"n":4669,"o":5.8,"t":"2025-04-04T04:00:00Z","v":663056,"vw":5.479047},{"c":5.405,"h":5.5598,"l":4.78,"n":4200,"o":4.91,"t":"2025-04-07T04:00:00Z","v":427428,"vw":5.359259},{"c":5.105,"h":5.75,"l":5.02,"n":3035,"o":5.62,"t":"2025-04-08T04:00:00Z","v":315358,"vw":5.226063},{"c":5.47,"h":5.584,"l":4.88,"n":2132,"o":5.09,"t":"2025-04-09T04:00:00Z","v":177850,"vw":5.267904},{"c":5.34,"h":5.51,"l":5.2814,"n":2069,"o":5.44,"t":"2025-04-10T04:00:00Z","v":152611,"vw":5.390306},{"c":5.37,"h":5.52,"l":5.22,"n":1638,"o":5.37,"t":"2025-04-11T04:00:00Z","v":96446,"vw":5.370364},{"c":5.38,"h":5.585,"l":5.36,"n":1545,"o":5.38,"t":"2025-04-14T04:00:00Z","v":119892,"vw":5.42225},{"c":5.32,"h":5.4885,"l":5.27,"n":1026,"o":5.36,"t":"2025-04-15T04:00:00Z","v":60699,"vw":5.317301},{"c":5.37,"h":5.42,"l":5.3018,"n":1286,"o":5.33,"t":"2025-04-16T04:00:00Z","v":92536,"vw":5.362257},{"c":5.47,"h":5.48,"l":5.33,"n":1060,"o":5.37,"t":"2025-04-17T04:00:00Z","v":59924,"vw":5.430018},{"c":5.24,"h":5.47,"l":5.2,"n":1338,"o":5.47,"t":"2025-04-21T04:00:00Z","v":58813,"vw":5.275491},{"c":5.24,"h":5.32,"l":5.14,"n":1183,"o":5.27,"t":"2025-04-22T04:00:00Z","v":56240,"vw":5.250236},{"c":5.56,"h":5.59,"l":5.3,"n":1934,"o":5.3,"t":"2025-04-23T04:00:00Z","v":111148,"vw":5.506987},{"c":5.79,"h":5.79,"l":5.5,"n":1356,"o":5.6,"t":"2025-04-24T04:00:00Z","v":99559,"vw":5.647363},{"c":5.73,"h":5.82,"l":5.63,"n":1240,"o":5.75,"t":"2025-04-25T04:00:00Z","v":92393,"vw":5.739591},{"c":5.79,"h":5.84,"l":5.7,"n":884,"o":5.72,"t":"2025-04-28T04:00:00Z","v":72013,"vw":5.773416},{"c":5.82,"h":5.9008,"l":5.7322,"n":1233,"o":5.74,"t":"2025-04-29T04:00:00Z","v":56343,"vw":5.825911},{"c":5.63,"h":5.84,"l":5.6,"n":1248,"o":5.84,"t":"2025-04-30T04:00:00Z","v":58634,"vw":5.660394},{"c":5.6,"h":5.7479,"l":5.5338,"n":1479,"o":5.63,"t":"2025-05-01T04:00:00Z","v":70820,"vw":5.644529},{"c":5.74,"h":5.82,"l":5.625,"n":1367,"o":5.68,"t":"2025-05-02T04:00:00Z","v":60487,"vw":5.737199},{"c":5.75,"h":5.8399,"l":5.7,"n":1311,"o":5.7,"t":"2025-05-05T04:00:00Z","v":51853,"vw":5.780968},{"c":5.51,"h":5.8525,"l":5.5,"n":1623,"o":5.69,"t":"2025-05-06T04:00:00Z","v":111285,"vw":5.575378},{"c":5.42,"h":5.51,"l":5.37,"n":1242,"o":5.5,"t":"2025-05-07T04:00:00Z","v":80888,"vw":5.451274},{"c":5.54,"h":5.575,"l":5.41,"n":1464,"o":5.49,"t":"2025-05-08T04:00:00Z","v":72215,"vw":5.51485},{"c":5.6,"h":5.6781,"l":5.55,"n":1222,"o":5.59,"t":"2025-05-09T04:00:00Z","v":43130,"vw":5.611487},{"c":5.98,"h":6.18,"l":5.86,"n":1983,"o":5.91,"t":"2025-05-12T04:00:00Z","v":164940,"vw":6.04813},{"c":6.11,"h":6.13,"l":5.91,"n":1758,"o":5.98,"t":"2025-05-13T04:00:00Z","v":100958,"vw":6.063216},{"c":5.98,"h":6.14,"l":5.93,"n":1893,"o":6.14,"t":"2025-05-14T04:00:00Z","v":106039,"vw":6.021865},{"c":6.15,"h":6.2,"l":5.945,"n":1463,"o":6.03,"t":"2025-05-15T04:00:00Z","v":78744,"vw":6.078724},{"c":6.14,"h":6.23,"l":6.09,"n":1646,"o":6.15,"t":"2025-05-16T04:00:00Z","v":119229,"vw":6.140967},{"c":5.99,"h":6.12,"l":5.98,"n":1264,"o":6.1,"t":"2025-05-19T04:00:00Z","v":70369,"vw":6.031865},{"c":6.18,"h":6.25,"l":5.98,"n":1319,"o":5.98,"t":"2025-05-20T04:00:00Z","v":92476,"vw":6.139307},{"c":6.04,"h":6.255,"l":6.01,"n":1263,"o":6.17,"t":"2025-05-21T04:00:00Z","v":58123,"vw":6.120466},{"c":5.93,"h":6.04,"l":5.83,"n":1293,"o":6,"t":"2025-05-22T04:00:00Z","v":76293,"vw":5.957752},{"c":6.02,"h":6.05,"l":5.8128,"n":1232,"o":5.88,"t":"2025-05-23T04:00:00Z","v":62271,"vw":5.975628},{"c":6.31,"h":6.5,"l":5.9,"n":2338,"o":6.2,"t":"2025-05-27T04:00:00Z","v":201179,"vw":6.252035},{"c":6.3,"h":6.31,"l":6.2,"n":1165,"o":6.25,"t":"2025-05-28T04:00:00Z","v":80169,"vw":6.262741},{"c":6.21,"h":6.54,"l":6.21,"n":1404,"o":6.29,"t":"2025-05-29T04:00:00Z","v":153221,"vw":6.369053},{"c":6.23,"h":6.25,"l":6.1,"n":1295,"o":6.16,"t":"2025-05-30T04:00:00Z","v":104338,"vw":6.16156},{"c":6.42,"h":6.5,"l":6.22,"n":2148,"o":6.35,"t":"2025-06-02T04:00:00Z","v":100924,"vw":6.392956},{"c":6.49,"h":6.56,"l":6.15,"n":1453,"o":6.37,"t":"2025-06-03T04:00:00Z","v":118731,"vw":6.440637},{"c":6.5,"h":6.7,"l":6.41,"n":1935,"o":6.5,"t":"2025-06-04T04:00:00Z","v":245825,"vw":6.518176},{"c":6.42,"h":6.58,"l":6.36,"n":1887,"o":6.5,"t":"2025-06-05T04:00:00Z","v":226772,"vw":6.492557},{"c":6.42,"h":6.57,"l":6.4,"n":1008,"o":6.42,"t":"2025-06-06T04:00:00Z","v":88423,"vw":6.483841},{"c":6.51,"h":6.58,"l":6.42,"n":809,"o":6.44,"t":"2025-06-09T04:00:00Z","v":65448,"vw":6.501726},{"c":6.56,"h":6.58,"l":6.48,"n":1088,"o":6.55,"t":"2025-06-10T04:00:00Z","v":99055,"vw":6.540649},{"c":6.83,"h":6.92,"l":6.555,"n":1623,"o":6.57,"t":"2025-06-11T04:00:00Z","v":167527,"vw":6.791123},{"c":6.81,"h":6.94,"l":6.73,"n":1743,"o":6.87,"t":"2025-06-12T04:00:00Z","v":180422,"vw":6.809526},{"c":6.87,"h":6.92,"l":6.6973,"n":1059,"o":6.73,"t":"2025-06-13T04:00:00Z","v":119160,"vw":6.790254},{"c":6.88,"h":7.005,"l":6.78,"n":1166,"o":6.93,"t":"2025-06-16T04:00:00Z","v":160344,"vw":6.907902},{"c":6.84,"h":6.97,"l":6.81,"n":973,"o":6.93,"t":"2025-06-17T04:00:00Z","v":70911,"vw":6.873913},{"c":6.76,"h":6.881,"l":6.7,"n":785,"o":6.85,"t":"2025-06-18T04:00:00Z","v":58088,"vw":6.776811},{"c":6.57,"h":6.869,"l":6.57,"n":781,"o":6.85,"t":"2025-06-20T04:00:00Z","v":82257,"vw":6.684491},{"c":6.49,"h":6.6487,"l":6.44,"n":1257,"o":6.55,"t":"2025-06-23T04:00:00Z","v":98686,"vw":6.523309},{"c":6.46,"h":6.63,"l":6.4313,"n":831,"o":6.49,"t":"2025-06-24T04:00:00Z","v":49447,"vw":6.480324},{"c":6.58,"h":6.635,"l":6.43,"n":894,"o":6.53,"t":"2025-06-25T04:00:00Z","v":58565,"vw":6.557898},{"c":6.56,"h":6.7017,"l":6.56,"n":890,"o":6.6,"t":"2025-06-26T04:00:00Z","v":59240,"vw":6.637305},{"c":6.56,"h":6.74,"l":6.47,"n":1069,"o":6.52,"t":"2025-06-27T04:00:00Z","v":140656,"vw":6.583122},{"c":6.31,"h":6.5765,"l":6.3,"n":1459,"o":6.5,"t":"2025-06-30T04:00:00Z","v":186780,"vw":6.373722},{"c":6.27,"h":6.39,"l":6.11,"n":1485,"o":6.3,"t":"2025-07-01T04:00:00Z","v":128066,"vw":6.240063},{"c":6.51,"h":6.5434,"l":6.23,"n":1195,"o":6.28,"t":"2025-07-02T04:00:00Z","v":77429,"vw":6.422677},{"c":6.47,"h":6.56,"l":6.4,"n":733,"o":6.55,"t":"2025-07-03T04:00:00Z","v":64747,"vw":6.441026},{"c":6.48,"h":6.52,"l":6.34,"n":1185,"o":6.4,"t":"2025-07-07T04:00:00Z","v":58687,"vw":6.430313},{"c":6.54,"h":6.6,"l":6.43,"n":1271,"o":6.44,"t":"2025-07-08T04:00:00Z","v":45980,"vw":6.527641},{"c":6.33,"h":6.51,"l":6.3183,"n":918,"o":6.51,"t":"2025-07-09T04:00:00Z","v":54758,"vw":6.403344},{"c":6.76,"h":6.8,"l":6.39,"n":1592,"o":6.39,"t":"2025-07-10T04:00:00Z","v":191815,"vw":6.668456},{"c":6.88,"h":6.9407,"l":6.62,"n":1214,"o":6.85,"t":"2025-07-11T04:00:00Z","v":186049,"vw":6.803756},{"c":6.77,"h":6.86,"l":6.7006,"n":1039,"o":6.86,"t":"2025-07-14T04:00:00Z","v":68579,"vw":6.755965},{"c":6.57,"h":6.75,"l":6.57,"n":878,"o":6.75,"t":"2025-07-15T04:00:00Z","v":45762,"vw":6.640958},{"c":6.76,"h":6.7923,"l":6.55,"n":1188,"o":6.64,"t":"2025-07-16T04:00:00Z","v":92845,"vw":6.689422},{"c":7.03,"h":7.17,"l":6.8252,"n":1331,"o":6.85,"t":"2025-07-17T04:00:00Z","v":160643,"vw":7.038012},{"c":6.8,"h":7.03,"l":6.72,"n":949,"o":7.03,"t":"2025-07-18T04:00:00Z","v":57586,"vw":6.850943},{"c":6.78,"h":6.96,"l":6.73,"n":756,"o":6.81,"t":"2025-07-21T04:00:00Z","v":48563,"vw":6.795493},{"c":6.97,"h":7.01,"l":6.83,"n":905,"o":6.85,"t":"2025-07-22T04:00:00Z","v":140536,"vw":6.983697},{"c":7,"h":7.1898,"l":6.99,"n":3040,"o":7.07,"t":"2025-07-23T04:00:00Z","v":442885,"vw":7.078337},{"c":7.31,"h":7.35,"l":6.97,"n":2461,"o":7.09,"t":"2025-07-24T04:00:00Z","v":226439,"vw":7.117769},{"c":7.14,"h":7.2889,"l":7.14,"n":1323,"o":7.26,"t":"2025-07-25T04:00:00Z","v":65018,"vw":7.182182},{"c":7.1,"h":7.2302,"l":7.06,"n":631,"o":7.15,"t":"2025-07-28T04:00:00Z","v":41022,"vw":7.117171},{"c":7.02,"h":7.06,"l":6.903,"n":801,"o":7.06,"t":"2025-07-29T04:00:00Z","v":82581,"vw":6.980738},{"c":6.78,"h":7.05,"l":6.77,"n":993,"o":7.05,"t":"2025-07-30T04:00:00Z","v":92528,"vw":6.882786},{"c":6.82,"h":6.935,"l":6.78,"n":1000,"o":6.83,"t":"2025-07-31T04:00:00Z","v":70040,"vw":6.859568},{"c":6.83,"h":6.83,"l":6.7,"n":757,"o":6.8,"t":"2025-08-01T04:00:00Z","v":41804,"vw":6.780612},{"c":6.95,"h":6.98,"l":6.76,"n":901,"o":6.76,"t":"2025-08-04T04:00:00Z","v":88445,"vw":6.919777},{"c":7.275,"h":7.45,"l":7.005,"n":1898,"o":7.03,"t":"2025-08-05T04:00:00Z","v":206966,"vw":7.215246},{"c":7.46,"h":7.5995,"l":7.28,"n":2453,"o":7.29,"t":"2025-08-06T04:00:00Z","v":163663,"vw":7.460788},{"c":7.49,"h":7.69,"l":7.4146,"n":1863,"o":7.48,"t":"2025-08-07T04:00:00Z","v":161932,"vw":7.504869},{"c":7.43,"h":7.69,"l":7.39,"n":1083,"o":7.54,"t":"2025-08-08T04:00:00Z","v":83562,"vw":7.508085},{"c":7.29,"h":7.4824,"l":7.27,"n":1510,"o":7.43,"t":"2025-08-11T04:00:00Z","v":81240,"vw":7.343565},{"c":7.33,"h":7.46,"l":7.3,"n":1279,"o":7.35,"t":"2025-08-12T04:00:00Z","v":68945,"vw":7.363213},{"c":7.4,"h":7.44,"l":7.22,"n":981,"o":7.33,"t":"2025-08-13T04:00:00Z","v":74726,"vw":7.363741},{"c":7.38,"h":7.5,"l":7.32,"n":1134,"o":7.36,"t":"2025-08-14T04:00:00Z","v":80381,"vw":7.415718},{"c":7.29,"h":7.4,"l":7.21,"n":1124,"o":7.4,"t":"2025-08-15T04:00:00Z","v":104389,"vw":7.274519},{"c":7.36,"h":7.415,"l":7.21,"n":885,"o":7.23,"t":"2025-08-18T04:00:00Z","v":71681,"vw":7.336036},{"c":7.35,"h":7.46,"l":7.26,"n":1162,"o":7.4,"t":"2025-08-19T04:00:00Z","v":80453,"vw":7.364871},{"c":7.38,"h":7.44,"l":7.29,"n":1007,"o":7.4,"t":"2025-08-20T04:00:00Z","v":93847,"vw":7.368222},{"c":7.48,"h":7.6,"l":7.3,"n":1564,"o":7.4,"t":"2025-08-21T04:00:00Z","v":120787,"vw":7.489753},{"c":7.81,"h":7.82,"l":7.58,"n":2416,"o":7.6,"t":"2025-08-22T04:00:00Z","v":250410,"vw":7.749219},{"c":7.83,"h":7.8412,"l":7.66,"n":1659,"o":7.82,"t":"2025-08-25T04:00:00Z","v":139944,"vw":7.756422},{"c":8.03,"h":8.1,"l":7.8,"n":1942,"o":7.87,"t":"2025-08-26T04:00:00Z","v":160869,"vw":7.950539},{"c":7.99,"h":8.03,"l":7.9,"n":1537,"o":8,"t":"2025-08-27T04:00:00Z","v":159390,"vw":7.980999},{"c":8.06,"h":8.09,"l":7.95,"n":1173,"o":7.95,"t":"2025-08-28T04:00:00Z","v":63989,"vw":8.020322},{"c":7.79,"h":8.09,"l":7.71,"n":1687,"o":8.09,"t":"2025-08-29T04:00:00Z","v":138770,"vw":7.820975},{"c":7.78,"h":7.82,"l":7.56,"n":1549,"o":7.67,"t":"2025-09-02T04:00:00Z","v":159155,"vw":7.719892},{"c":7.85,"h":7.9,"l":7.7444,"n":2003,"o":7.78,"t":"2025-09-03T04:00:00Z","v":112634,"vw":7.840652},{"c":8.25,"h":8.25,"l":7.8,"n":2468,"o":7.84,"t":"2025-09-04T04:00:00Z","v":240291,"vw":8.047885},{"c":7.99,"h":8.32,"l":7.89,"n":1997,"o":8.25,"t":"2025-09-05T04:00:00Z","v":197053,"vw":8.091455},{"c":8.16,"h":8.2418,"l":8,"n":1033,"o":8,"t":"2025-09-08T04:00:00Z","v":80437,"vw":8.153271},{"c":8.38,"h":8.38,"l":8.16,"n":3688,"o":8.19,"t":"2025-09-09T04:00:00Z","v":216684,"vw":8.2802},{"c":8.44,"h":8.44,"l":8.295,"n":2641,"o":8.37,"t":"2025-09-10T04:00:00Z","v":162963,"vw":8.37663},{"c":8.66,"h":8.66,"l":8.4,"n":2056,"o":8.44,"t":"2025-09-11T04:00:00Z","v":136035,"vw":8.519425},{"c":8.68,"h":8.77,"l":8.66,"n":1923,"o":8.68,"t":"2025-09-12T04:00:00Z","v":92630,"vw":8.707115},{"c":8.84,"h":8.88,"l":8.69,"n":2081,"o":8.69,"t":"2025-09-15T04:00:00Z","v":95581,"vw":8.811795},{"c":8.64,"h":8.84,"l":8.615,"n":1788,"o":8.84,"t":"2025-09-16T04:00:00Z","v":92630,"vw":8.710587},{"c":8.91,"h":8.98,"l":8.65,"n":2882,"o":8.65,"t":"2025-09-17T04:00:00Z","v":134286,"vw":8.911153},{"c":9.1,"h":9.115,"l":8.92,"n":2417,"o":8.93,"t":"2025-09-18T04:00:00Z","v":124567,"vw":9.03936},{"c":8.77,"h":9.1,"l":8.72,"n":1823,"o":9.1,"t":"2025-09-19T04:00:00Z","v":113276,"vw":8.81644},{"c":8.79,"h":8.81,"l":8.7,"n":2001,"o":8.75,"t":"2025-09-22T04:00:00Z","v":133401,"vw":8.755068},{"c":8.93,"h":9.1,"l":8.85,"n":3114,"o":8.88,"t":"2025-09-23T04:00:00Z","v":146757,"vw":8.990461},{"c":9.16,"h":9.18,"l":8.9223,"n":2361,"o":9,"t":"2025-09-24T04:00:00Z","v":114193,"vw":9.078391},{"c":8.78,"h":9.085,"l":8.76,"n":2074,"o":9.08,"t":"2025-09-25T04:00:00Z","v":120700,"vw":8.876047},{"c":8.65,"h":8.9481,"l":8.55,"n":2227,"o":8.85,"t":"2025-09-26T04:00:00Z","v":112569,"vw":8.704535},{"c":8.42,"h":8.65,"l":8.32,"n":2110,"o":8.65,"t":"2025-09-29T04:00:00Z","v":143572,"vw":8.402233},{"c":8.26,"h":8.32,"l":8.01,"n":3086,"o":8.21,"t":"2025-09-30T04:00:00Z","v":165553,"vw":8.235613},{"c":8.58,"h":8.62,"l":8.23,"n":2758,"o":8.23,"t":"2025-10-01T04:00:00Z","v":115497,"vw":8.51055},{"c":8.21,"h":8.6,"l":8.17,"n":2743,"o":8.58,"t":"2025-10-02T04:00:00Z","v":231088,"vw":8.266744},{"c":8.28,"h":8.5225,"l":8.2359,"n":1878,"o":8.24,"t":"2025-10-03T04:00:00Z","v":86015,"vw":8.283976},{"c":8.34,"h":8.4764,"l":8.29,"n":1409,"o":8.31,"t":"2025-10-06T04:00:00Z","v":110455,"vw":8.337837},{"c":8.28,"h":8.34,"l":8.18,"n":1874,"o":8.31,"t":"2025-10-07T04:00:00Z","v":158631,"vw":8.245692},{"c":8.22,"h":8.2828,"l":8.09,"n":1677,"o":8.28,"t":"2025-10-08T04:00:00Z","v":161373,"vw":8.184554},{"c":8.05,"h":8.3698,"l":8.05,"n":1792,"o":8.26,"t":"2025-10-09T04:00:00Z","v":148648,"vw":8.167843},{"c":7.71,"h":8.14,"l":7.66,"n":2934,"o":7.93,"t":"2025-10-10T04:00:00Z","v":368257,"vw":7.834335},{"c":8.09,"h":8.179,"l":7.92,"n":2293,"o":7.95,"t":"2025-10-13T04:00:00Z","v":164734,"vw":8.096475},{"c":8.03,"h":8.05,"l":7.8589,"n":2292,"o":7.99,"t":"2025-10-14T04:00:00Z","v":149233,"vw":7.958672},{"c":8.05,"h":8.1563,"l":8.01,"n":1830,"o":8.03,"t":"2025-10-15T04:00:00Z","v":156610,"vw":8.070817},{"c":8.07,"h":8.26,"l":8.02,"n":2647,"o":8.09,"t":"2025-10-16T04:00:00Z","v":191851,"vw":8.134872},{"c":8.03,"h":8.1399,"l":7.91,"n":1539,"o":8,"t":"2025-10-17T04:00:00Z","v":77852,"vw":8.019457},{"c":8.11,"h":8.2,"l":7.9,"n":2041,"o":7.98,"t":"2025-10-20T04:00:00Z","v":89648,"vw":8.122549},{"c":8.05,"h":8.196,"l":8.01,"n":1321,"o":8.13,"t":"2025-10-21T04:00:00Z","v":44599,"vw":8.059702},{"c":8.15,"h":8.15,"l":7.968,"n":2362,"o":7.98,"t":"2025-10-22T04:00:00Z","v":99196,"vw":8.045376},{"c":8.41,"h":8.41,"l":8.16,"n":1367,"o":8.16,"t":"2025-10-23T04:00:00Z","v":87857,"vw":8.306754},{"c":8.23,"h":8.5,"l":8.14,"n":1667,"o":8.45,"t":"2025-10-24T04:00:00Z","v":77647,"vw":8.282435},{"c":8.24,"h":8.36,"l":8.16,"n":1829,"o":8.16,"t":"2025-10-27T04:00:00Z","v":88077,"vw":8.294521},{"c":8.42,"h":8.44,"l":8.16,"n":2097,"o":8.16,"t":"2025-10-28T04:00:00Z","v":88252,"vw":8.351369},{"c":8.51,"h":8.6,"l":8.3403,"n":3326,"o":8.47,"t":"2025-10-29T04:00:00Z","v":131553,"vw":8.509869},{"c":8.39,"h":8.56,"l":8.35,"n":2560,"o":8.44,"t":"2025-10-30T04:00:00Z","v":113237,"vw":8.437186},{"c":8.5,"h":8.5,"l":8.2745,"n":3035,"o":8.42,"t":"2025-10-31T04:00:00Z","v":132721,"vw":8.384961},{"c":8.35,"h":8.5,"l":8.25,"n":3117,"o":8.5,"t":"2025-11-03T05:00:00Z","v":153211,"vw":8.341673},{"c":8.24,"h":8.3699,"l":8.18,"n":2436,"o":8.32,"t":"2025-11-04T05:00:00Z","v":99937,"vw":8.251501},{"c":8.47,"h":8.53,"l":8.165,"n":1844,"o":8.17,"t":"2025-11-05T05:00:00Z","v":120626,"vw":8.425866},{"c":8.47,"h":8.61,"l":8.36,"n":2297,"o":8.47,"t":"2025-11-06T05:00:00Z","v":105321,"vw":8.46314},{"c":8.61,"h":8.63,"l":8.3106,"n":2357,"o":8.46,"t":"2025-11-07T05:00:00Z","v":84779,"vw":8.543568},{"c":8.77,"h":8.88,"l":8.68,"n":1896,"o":8.69,"t":"2025-11-10T05:00:00Z","v":104044,"vw":8.75987},{"c":8.8,"h":8.86,"l":8.72,"n":1584,"o":8.77,"t":"2025-11-11T05:00:00Z","v":65626,"vw":8.785947},{"c":8.8,"h":8.86,"l":8.52,"n":1815,"o":8.52,"t":"2025-11-12T05:00:00Z","v":130453,"vw":8.769106},{"c":9.23,"h":9.25,"l":8.965,"n":4678,"o":9.02,"t":"2025-11-13T05:00:00Z","v":357636,"vw":9.143296},{"c":9.37,"h":9.48,"l":8.95,"n":3271,"o":9.02,"t":"2025-11-14T05:00:00Z","v":213699,"vw":9.349172},{"c":9.47,"h":9.58,"l":9.29,"n":3044,"o":9.39,"t":"2025-11-17T05:00:00Z","v":194793,"vw":9.430345},{"c":9.51,"h":9.54,"l":9.1806,"n":2155,"o":9.4,"t":"2025-11-18T05:00:00Z","v":161367,"vw":9.398158},{"c":9.24,"h":9.5,"l":9.23,"n":2303,"o":9.5,"t":"2025-11-19T05:00:00Z","v":157554,"vw":9.368841},{"c":9.22,"h":9.53,"l":9.22,"n":2759,"o":9.4,"t":"2025-11-20T05:00:00Z","v":164398,"vw":9.406166},{"c":9.5,"h":9.52,"l":9.18,"n":2956,"o":9.3,"t":"2025-11-21T05:00:00Z","v":249979,"vw":9.425396},{"c":10.04,"h":10.07,"l":9.51,"n":3759,"o":9.58,"t":"2025-11-24T05:00:00Z","v":456410,"vw":9.831225},{"c":10.19,"h":10.23,"l":9.98,"n":3325,"o":10.05,"t":"2025-11-25T05:00:00Z","v":396244,"vw":10.108006},{"c":10.23,"h":10.3192,"l":10.114,"n":2543,"o":10.23,"t":"2025-11-26T05:00:00Z","v":160134,"vw":10.217681},{"c":10.57,"h":10.61,"l":10.26,"n":1970,"o":10.36,"t":"2025-11-28T05:00:00Z","v":230609,"vw":10.523038},{"c":10.49,"h":10.65,"l":10.45,"n":2572,"o":10.5,"t":"2025-12-01T05:00:00Z","v":192529,"vw":10.51695},{"c":10.55,"h":10.57,"l":10.32,"n":2414,"o":10.52,"t":"2025-12-02T05:00:00Z","v":216139,"vw":10.473395},{"c":11.02,"h":11.15,"l":10.6952,"n":5069,"o":10.78,"t":"2025-12-03T05:00:00Z","v":446782,"vw":10.980582},{"c":10.76,"h":11.14,"l":10.65,"n":3257,"o":11.12,"t":"2025-12-04T05:00:00Z","v":268114,"vw":10.828016},{"c":10.52,"h":10.7586,"l":10.51,"n":2687,"o":10.73,"t":"2025-12-05T05:00:00Z","v":160473,"vw":10.597907},{"c":10.43,"h":10.6,"l":10.262,"n":3873,"o":10.52,"t":"2025-12-08T05:00:00Z","v":289669,"vw":10.429464},{"c":10.22,"h":10.26,"l":9.88,"n":2894,"o":10.05,"t":"2025-12-09T05:00:00Z","v":225427,"vw":10.156832},{"c":10.2,"h":10.28,"l":10.11,"n":3201,"o":10.19,"t":"2025-12-10T05:00:00Z","v":223595,"vw":10.192627},{"c":10.09,"h":10.2626,"l":9.94,"n":3061,"o":10.24,"t":"2025-12-11T05:00:00Z","v":286967,"vw":10.108991},{"c":9.82,"h":10.25,"l":9.77,"n":2641,"o":10.17,"t":"2025-12-12T05:00:00Z","v":137199,"vw":9.944836},{"c":9.66,"h":9.9396,"l":9.64,"n":2290,"o":9.84,"t":"2025-12-15T05:00:00Z","v":158986,"vw":9.713171},{"c":9.6,"h":9.75,"l":9.57,"n":1927,"o":9.69,"t":"2025-12-16T05:00:00Z","v":141493,"vw":9.639545},{"c":9.6,"h":9.66,"l":9.481,"n":1912,"o":9.6,"t":"2025-12-17T05:00:00Z","v":148565,"vw":9.563634},{"c":9.58,"h":9.795,"l":9.54,"n":2238,"o":9.72,"t":"2025-12-18T05:00:00Z","v":193083,"vw":9.589873},{"c":9.38,"h":9.75,"l":9.36,"n":1849,"o":9.64,"t":"2025-12-19T05:00:00Z","v":161306,"vw":9.468508},{"c":9.37,"h":9.5819,"l":9.36,"n":1791,"o":9.41,"t":"2025-12-22T05:00:00Z","v":185257,"vw":9.461616},{"c":9.31,"h":9.46,"l":9.2925,"n":2106,"o":9.34,"t":"2025-12-23T05:00:00Z","v":134343,"vw":9.350995},{"c":9.36,"h":9.37,"l":9.22,"n":1189,"o":9.29,"t":"2025-12-24T05:00:00Z","v":68550,"vw":9.281204},{"c":9.45,"h":9.45,"l":9.255,"n":3230,"o":9.36,"t":"2025-12-26T05:00:00Z","v":151349,"vw":9.366166},{"c":9.24,"h":9.34,"l":9.18,"n":3041,"o":9.29,"t":"2025-12-29T05:00:00Z","v":179851,"vw":9.27324},{"c":9.3,"h":9.43,"l":9.24,"n":1712,"o":9.27,"t":"2025-12-30T05:00:00Z","v":97657,"vw":9.33642},{"c":9.23,"h":9.38,"l":9.23,"n":1436,"o":9.27,"t":"2025-12-31T05:00:00Z","v":98701,"vw":9.275711},{"c":9.12,"h":9.368,"l":9.01,"n":2521,"o":9.26,"t":"2026-01-02T05:00:00Z","v":165124,"vw":9.100161},{"c":9.18,"h":9.43,"l":9.14,"n":2860,"o":9.15,"t":"2026-01-05T05:00:00Z","v":131909,"vw":9.244185},{"c":9.49,"h":9.6,"l":9.19,"n":2778,"o":9.19,"t":"2026-01-06T05:00:00Z","v":184598,"vw":9.501808},{"c":9.67,"h":9.68,"l":9.49,"n":1705,"o":9.55,"t":"2026-01-07T05:00:00Z","v":112759,"vw":9.597986},{"c":9.72,"h":9.77,"l":9.51,"n":1685,"o":9.71,"t":"2026-01-08T05:00:00Z","v":95949,"vw":9.677429},{"c":9.43,"h":9.75,"l":9.41,"n":2219,"o":9.75,"t":"2026-01-09T05:00:00Z","v":101310,"vw":9.490582},{"c":9.42,"h":9.55,"l":9.355,"n":2089,"o":9.38,"t":"2026-01-12T05:00:00Z","v":124345,"vw":9.471242},{"c":9.17,"h":9.47,"l":9.15,"n":1891,"o":9.39,"t":"2026-01-13T05:00:00Z","v":142953,"vw":9.284859},{"c":9.42,"h":9.5,"l":9.1501,"n":2082,"o":9.17,"t":"2026-01-14T05:00:00Z","v":99096,"vw":9.414175},{"c":9.44,"h":9.48,"l":9.27,"n":1442,"o":9.42,"t":"2026-01-15T05:00:00Z","v":104720,"vw":9.371709},{"c":9.37,"h":9.55,"l":9.34,"n":2116,"o":9.5,"t":"2026-01-16T05:00:00Z","v":140338,"vw":9.448067},{"c":9.74,"h":9.77,"l":9.32,"n":2438,"o":9.39,"t":"2026-01-20T05:00:00Z","v":212604,"vw":9.588517},{"c":9.87,"h":9.9,"l":9.7,"n":1688,"o":9.8,"t":"2026-01-21T05:00:00Z","v":143963,"vw":9.812991},{"c":9.6,"h":9.9,"l":9.59,"n":1297,"o":9.81,"t":"2026-01-22T05:00:00Z","v":75575,"vw":9.683343},{"c":9.78,"h":9.9,"l":9.58,"n":1690,"o":9.58,"t":"2026-01-23T05:00:00Z","v":141865,"vw":9.796698},{"c":9.85,"h":9.945,"l":9.77,"n":1814,"o":9.8,"t":"2026-01-26T05:00:00Z","v":122139,"vw":9.848091},{"c":10.29,"h":10.3295,"l":10.01,"n":2403,"o":10.02,"t":"2026-01-27T05:00:00Z","v":227706,"vw":10.234535},{"c":10.62,"h":10.645,"l":10.365,"n":2955,"o":10.4,"t":"2026-01-28T05:00:00Z","v":252085,"vw":10.536958},{"c":10.74,"h":10.85,"l":10.3074,"n":2245,"o":10.7,"t":"2026-01-29T05:00:00Z","v":136146,"vw":10.657477},{"c":10.8,"h":11.1,"l":10.65,"n":3711,"o":10.8,"t":"2026-01-30T05:00:00Z","v":283907,"vw":10.832227},{"c":10.86,"h":10.91,"l":10.2842,"n":2249,"o":10.43,"t":"2026-02-02T05:00:00Z","v":206569,"vw":10.703314},{"c":10.66,"h":10.88,"l":10.4,"n":2123,"o":10.77,"t":"2026-02-03T05:00:00Z","v":116186,"vw":10.626043},{"c":10.21,"h":10.65,"l":10.12,"n":1925,"o":10.61,"t":"2026-02-04T05:00:00Z","v":123171,"vw":10.259985},{"c":10.29,"h":10.49,"l":10.1,"n":2552,"o":10.16,"t":"2026-02-05T05:00:00Z","v":110379,"vw":10.258328},{"c":10.67,"h":10.94,"l":10.23,"n":1623,"o":10.33,"t":"2026-02-06T05:00:00Z","v":98081,"vw":10.548591},{"c":10.81,"h":11.01,"l":10.552,"n":1656,"o":10.552,"t":"2026-02-09T05:00:00Z","v":127402,"vw":10.844633},{"c":11.05,"h":11.15,"l":10.87,"n":1630,"o":10.9,"t":"2026-02-10T05:00:00Z","v":165641,"vw":11.037691},{"c":11.62,"h":11.73,"l":11.2,"n":3224,"o":11.2,"t":"2026-02-11T05:00:00Z","v":337663,"vw":11.534809},{"c":11.37,"h":11.84,"l":11.1301,"n":2360,"o":11.68,"t":"2026-02-12T05:00:00Z","v":211577,"vw":11.456496},{"c":11.51,"h":11.74,"l":11.05,"n":1787,"o":11.35,"t":"2026-02-13T05:00:00Z","v":118092,"vw":11.450773},{"c":12.66,"h":12.82,"l":12.23,"n":6589,"o":12.48,"t":"2026-02-17T05:00:00Z","v":756224,"vw":12.630006},{"c":13.47,"h":13.555,"l":12.79,"n":8637,"o":12.94,"t":"2026-02-18T05:00:00Z","v":917089,"vw":13.281889},{"c":13.6,"h":13.87,"l":13.02,"n":5153,"o":13.24,"t":"2026-02-19T05:00:00Z","v":521014,"vw":13.544896},{"c":13.81,"h":13.88,"l":13.26,"n":4341,"o":13.57,"t":"2026-02-20T05:00:00Z","v":379035,"vw":13.604576},{"c":13.55,"h":13.91,"l":13.12,"n":5681,"o":13.82,"t":"2026-02-23T05:00:00Z","v":395247,"vw":13.461374},{"c":14.18,"h":14.2,"l":13.28,"n":6048,"o":13.61,"t":"2026-02-24T05:00:00Z","v":477853,"vw":13.853949},{"c":14.05,"h":14.12,"l":13.5,"n":4084,"o":14.03,"t":"2026-02-25T05:00:00Z","v":357411,"vw":13.883986},{"c":14.1,"h":14.23,"l":13.53,"n":5496,"o":13.86,"t":"2026-02-26T05:00:00Z","v":335330,"vw":14.044689},{"c":14.35,"h":14.42,"l":13.68,"n":4749,"o":13.97,"t":"2026-02-27T05:00:00Z","v":329867,"vw":14.11479},{"c":14.87,"h":14.93,"l":13.7499,"n":7690,"o":14.3,"t":"2026-03-02T05:00:00Z","v":509843,"vw":14.564976},{"c":14.62,"h":14.78,"l":14.1694,"n":6006,"o":14.63,"t":"2026-03-03T05:00:00Z","v":377550,"vw":14.526491},{"c":14.79,"h":14.87,"l":14.15,"n":4719,"o":14.45,"t":"2026-03-04T05:00:00Z","v":264781,"vw":14.692253},{"c":14.3,"h":14.68,"l":14,"n":4940,"o":14.68,"t":"2026-03-05T05:00:00Z","v":314997,"vw":14.28197},{"c":13.28,"h":13.9899,"l":13.1,"n":9397,"o":13.49,"t":"2026-03-06T05:00:00Z","v":636828,"vw":13.54788},{"c":13.54,"h":13.75,"l":12.82,"n":6022,"o":12.99,"t":"2026-03-09T04:00:00Z","v":366755,"vw":13.462383},{"c":13.62,"h":13.96,"l":13.405,"n":5827,"o":13.43,"t":"2026-03-10T04:00:00Z","v":329156,"vw":13.673696},{"c":13.55,"h":13.69,"l":13.06,"n":6163,"o":13.54,"t":"2026-03-11T04:00:00Z","v":346850,"vw":13.50972},{"c":12.68,"h":13.54,"l":12.65,"n":5263,"o":13.54,"t":"2026-03-12T04:00:00Z","v":252630,"vw":12.916133},{"c":12.18,"h":12.88,"l":12.12,"n":4789,"o":12.67,"t":"2026-03-13T04:00:00Z","v":266327,"vw":12.346177},{"c":12.42,"h":12.5,"l":12.2,"n":4135,"o":12.39,"t":"2026-03-16T04:00:00Z","v":195310,"vw":12.352625},{"c":12.37,"h":12.65,"l":12.1984,"n":2949,"o":12.42,"t":"2026-03-17T04:00:00Z","v":157714,"vw":12.360151},{"c":12.84,"h":13.01,"l":12.3471,"n":4402,"o":12.43,"t":"2026-03-18T04:00:00Z","v":274294,"vw":12.874763},{"c":12.77,"h":12.985,"l":12.29,"n":3884,"o":12.34,"t":"2026-03-19T04:00:00Z","v":253811,"vw":12.743207},{"c":12.11,"h":12.79,"l":12,"n":3329,"o":12.79,"t":"2026-03-20T04:00:00Z","v":188900,"vw":12.259764},{"c":12.47,"h":12.73,"l":12.25,"n":3783,"o":12.28,"t":"2026-03-23T04:00:00Z","v":230793,"vw":12.479179},{"c":13.35,"h":13.38,"l":12.5299,"n":4405,"o":12.53,"t":"2026-03-24T04:00:00Z","v":356486,"vw":13.130565},{"c":12.75,"h":13.61,"l":12.67,"n":5095,"o":13.37,"t":"2026-03-25T04:00:00Z","v":326958,"vw":13.038152},{"c":12.4,"h":12.9491,"l":12.36,"n":2583,"o":12.57,"t":"2026-03-26T04:00:00Z","v":176732,"vw":12.613036},{"c":12.04,"h":12.31,"l":11.85,"n":7399,"o":12.2,"t":"2026-03-27T04:00:00Z","v":309912,"vw":12.088551},{"c":12.01,"h":12.34,"l":11.55,"n":5540,"o":12.15,"t":"2026-03-30T04:00:00Z","v":293705,"vw":11.989013},{"c":12.91,"h":13,"l":12.53,"n":4974,"o":12.55,"t":"2026-03-31T04:00:00Z","v":235179,"vw":12.825573},{"c":13.55,"h":13.5624,"l":13,"n":4290,"o":13.01,"t":"2026-04-01T04:00:00Z","v":238877,"vw":13.403842},{"c":14,"h":14.0799,"l":13.21,"n":3792,"o":13.42,"t":"2026-04-02T04:00:00Z","v":210610,"vw":13.837696},{"c":13.88,"h":14.01,"l":13.71,"n":3009,"o":14,"t":"2026-04-06T04:00:00Z","v":162333,"vw":13.897599},{"c":13.68,"h":14,"l":13.58,"n":2198,"o":13.93,"t":"2026-04-07T04:00:00Z","v":132946,"vw":13.782416},{"c":13.98,"h":14.02,"l":13.6,"n":1942,"o":13.85,"t":"2026-04-08T04:00:00Z","v":138950,"vw":13.841526},{"c":13.95,"h":14.3956,"l":13.84,"n":2692,"o":13.95,"t":"2026-04-09T04:00:00Z","v":219546,"vw":14.103158},{"c":14.34,"h":14.52,"l":14.03,"n":2547,"o":14.09,"t":"2026-04-10T04:00:00Z","v":231172,"vw":14.283047},{"c":14.58,"h":14.97,"l":14.37,"n":4021,"o":14.4,"t":"2026-04-13T04:00:00Z","v":265837,"vw":14.667044},{"c":14.58,"h":14.9,"l":14.45,"n":2780,"o":14.9,"t":"2026-04-14T04:00:00Z","v":145420,"vw":14.634764},{"c":14.57,"h":15.19,"l":14.49,"n":2978,"o":14.65,"t":"2026-04-15T04:00:00Z","v":186447,"vw":14.793002},{"c":14.5,"h":14.73,"l":14.27,"n":3112,"o":14.48,"t":"2026-04-16T04:00:00Z","v":169598,"vw":14.465355},{"c":14.69,"h":14.89,"l":14.411,"n":2712,"o":14.71,"t":"2026-04-17T04:00:00Z","v":155542,"vw":14.677884},{"c":14.73,"h":15.1788,"l":14.585,"n":4505,"o":14.87,"t":"2026-04-20T04:00:00Z","v":236288,"vw":14.896968},{"c":14.22,"h":14.87,"l":14.2,"n":3014,"o":14.87,"t":"2026-04-21T04:00:00Z","v":157644,"vw":14.468429},{"c":14.31,"h":14.584,"l":14.04,"n":2657,"o":14.43,"t":"2026-04-22T04:00:00Z","v":131393,"vw":14.180846},{"c":14.15,"h":14.42,"l":14.05,"n":2410,"o":14.31,"t":"2026-04-23T04:00:00Z","v":87350,"vw":14.187713},{"c":13.99,"h":14.28,"l":13.67,"n":2743,"o":14.15,"t":"2026-04-24T04:00:00Z","v":177563,"vw":13.999118},{"c":14.29,"h":14.39,"l":13.89,"n":3885,"o":14,"t":"2026-04-27T04:00:00Z","v":343462,"vw":14.094366},{"c":14.89,"h":14.98,"l":14.27,"n":3398,"o":14.29,"t":"2026-04-28T04:00:00Z","v":187789,"vw":14.677453},{"c":14.66,"h":15.07,"l":14.52,"n":3479,"o":14.9,"t":"2026-04-29T04:00:00Z","v":200369,"vw":14.788024},{"c":14.89,"h":15,"l":14.7,"n":2918,"o":14.75,"t":"2026-04-30T04:00:00Z","v":158373,"vw":14.823548},{"c":15.47,"h":15.64,"l":14.73,"n":4284,"o":15.02,"t":"2026-05-01T04:00:00Z","v":378053,"vw":15.254882},{"c":15.39,"h":15.95,"l":15.295,"n":4535,"o":15.85,"t":"2026-05-04T04:00:00Z","v":362620,"vw":15.615371},{"c":16.68,"h":16.775,"l":15.85,"n":6384,"o":15.86,"t":"2026-05-05T04:00:00Z","v":414992,"vw":16.434266},{"c":15.81,"h":16.72,"l":15.44,"n":6191,"o":16.7,"t":"2026-05-06T04:00:00Z","v":398200,"vw":15.82671},{"c":16.21,"h":16.49,"l":15.92,"n":5134,"o":16.28,"t":"2026-05-07T04:00:00Z","v":287705,"vw":16.198429},{"c":16.61,"h":16.81,"l":16.14,"n":4527,"o":16.22,"t":"2026-05-08T04:00:00Z","v":215088,"vw":16.573841},{"c":16.38,"h":16.79,"l":16.21,"n":4798,"o":16.753,"t":"2026-05-11T04:00:00Z","v":274266,"vw":16.409456},{"c":16.47,"h":16.51,"l":15.9301,"n":3380,"o":16.43,"t":"2026-05-12T04:00:00Z","v":167394,"vw":16.264204},{"c":15.99,"h":16.79,"l":15.78,"n":3725,"o":16.75,"t":"2026-05-13T04:00:00Z","v":256016,"vw":16.095664},{"c":16.03,"h":16.59,"l":15.75,"n":4070,"o":15.99,"t":"2026-05-14T04:00:00Z","v":207672,"vw":16.017493},{"c":15.86,"h":16.1,"l":15.52,"n":3750,"o":15.95,"t":"2026-05-15T04:00:00Z","v":153264,"vw":15.848799},{"c":15.78,"h":16.01,"l":15.6,"n":3523,"o":15.86,"t":"2026-05-18T04:00:00Z","v":177354,"vw":15.815188},{"c":15.17,"h":15.65,"l":14.865,"n":5170,"o":15.65,"t":"2026-05-19T04:00:00Z","v":339906,"vw":15.14363},{"c":15.88,"h":15.89,"l":15.1082,"n":2863,"o":15.35,"t":"2026-05-20T04:00:00Z","v":129178,"vw":15.729503},{"c":15.54,"h":16.25,"l":15.51,"n":3318,"o":15.88,"t":"2026-05-21T04:00:00Z","v":199326,"vw":15.824941},{"c":15.12,"h":15.59,"l":14.88,"n":3567,"o":15.54,"t":"2026-05-22T04:00:00Z","v":218709,"vw":15.12699},{"c":15.21,"h":15.4273,"l":15.03,"n":4252,"o":15.39,"t":"2026-05-26T04:00:00Z","v":243454,"vw":15.266341},{"c":14.86,"h":15.28,"l":14.7,"n":4652,"o":15.28,"t":"2026-05-27T04:00:00Z","v":279208,"vw":14.919402},{"c":14.15,"h":15.43,"l":13.56,"n":9789,"o":15.27,"t":"2026-05-28T04:00:00Z","v":642161,"vw":14.419209},{"c":15.5,"h":15.61,"l":14.535,"n":5629,"o":14.58,"t":"2026-05-29T04:00:00Z","v":410402,"vw":15.226182},{"c":16.39,"h":16.63,"l":15.11,"n":7756,"o":15.43,"t":"2026-06-01T04:00:00Z","v":525208,"vw":16.222648},{"c":15.74,"h":16.4,"l":15.5001,"n":5035,"o":16.23,"t":"2026-06-02T04:00:00Z","v":299617,"vw":15.796922},{"c":15.57,"h":15.83,"l":15.36,"n":2934,"o":15.64,"t":"2026-06-03T04:00:00Z","v":139662,"vw":15.605505},{"c":15.44,"h":15.88,"l":15.23,"n":3573,"o":15.58,"t":"2026-06-04T04:00:00Z","v":142584,"vw":15.42117},{"c":15.45,"h":15.67,"l":15.06,"n":3619,"o":15.26,"t":"2026-06-05T04:00:00Z","v":155063,"vw":15.484061},{"c":15.41,"h":15.59,"l":15.14,"n":3582,"o":15.48,"t":"2026-06-08T04:00:00Z","v":195097,"vw":15.336902},{"c":15.41,"h":15.87,"l":15.151,"n":3228,"o":15.5,"t":"2026-06-09T04:00:00Z","v":170929,"vw":15.444704},{"c":15.41,"h":15.79,"l":15.2,"n":2717,"o":15.37,"t":"2026-06-10T04:00:00Z","v":148084,"vw":15.423738},{"c":15.6,"h":15.79,"l":15.48,"n":1942,"o":15.52,"t":"2026-06-11T04:00:00Z","v":105996,"vw":15.603491},{"c":16.54,"h":16.66,"l":15.61,"n":4128,"o":15.64,"t":"2026-06-12T04:00:00Z","v":253463,"vw":16.30325},{"c":16.31,"h":16.86,"l":15.95,"n":3774,"o":16.55,"t":"2026-06-15T04:00:00Z","v":244178,"vw":16.356336},{"c":15.7,"h":16.44,"l":15.39,"n":3446,"o":16.25,"t":"2026-06-16T04:00:00Z","v":199042,"vw":15.759494},{"c":15.22,"h":15.86,"l":15.1,"n":3161,"o":15.67,"t":"2026-06-17T04:00:00Z","v":161782,"vw":15.43029},{"c":14.63,"h":15.4,"l":14.35,"n":4591,"o":15.4,"t":"2026-06-18T04:00:00Z","v":269251,"vw":14.636704},{"c":15.14,"h":15.26,"l":14.32,"n":3590,"o":14.4,"t":"2026-06-22T04:00:00Z","v":213393,"vw":14.904711},{"c":15.24,"h":15.4,"l":14.91,"n":3488,"o":15.05,"t":"2026-06-23T04:00:00Z","v":147378,"vw":15.158502},{"c":14.68,"h":15.255,"l":14.53,"n":3755,"o":15.14,"t":"2026-06-24T04:00:00Z","v":175239,"vw":14.758804},{"c":14.31,"h":14.78,"l":14.06,"n":4335,"o":14.72,"t":"2026-06-25T04:00:00Z","v":159893,"vw":14.311365},{"c":14.16,"h":14.5899,"l":14.01,"n":3616,"o":14.31,"t":"2026-06-26T04:00:00Z","v":240377,"vw":14.188096},{"c":13.61,"h":14.26,"l":13.59,"n":3572,"o":14,"t":"2026-06-29T04:00:00Z","v":228298,"vw":13.816632},{"c":13.43,"h":13.72,"l":13.19,"n":5179,"o":13.61,"t":"2026-06-30T04:00:00Z","v":430917,"vw":13.410751},{"c":13.34,"h":13.7485,"l":13.33,"n":4044,"o":13.55,"t":"2026-07-01T04:00:00Z","v":219042,"vw":13.440459},{"c":13.43,"h":14.15,"l":13.31,"n":4007,"o":13.72,"t":"2026-07-02T04:00:00Z","v":185876,"vw":13.607945},{"c":14.2,"h":14.39,"l":13.5,"n":3913,"o":13.64,"t":"2026-07-06T04:00:00Z","v":204977,"vw":14.210038},{"c":14.18,"h":14.49,"l":14,"n":2824,"o":14.18,"t":"2026-07-07T04:00:00Z","v":163586,"vw":14.236806},{"c":14.47,"h":14.51,"l":14.02,"n":2258,"o":14.02,"t":"2026-07-08T04:00:00Z","v":104100,"vw":14.368931},{"c":14.25,"h":14.51,"l":13.76,"n":3526,"o":14.5,"t":"2026-07-09T04:00:00Z","v":158359,"vw":14.065805},{"c":14.96,"h":14.99,"l":14.29,"n":3676,"o":14.29,"t":"2026-07-10T04:00:00Z","v":175576,"vw":14.717486},{"c":14.79,"h":15.28,"l":14.73,"n":3949,"o":15.04,"t":"2026-07-13T04:00:00Z","v":270044,"vw":14.943878},{"c":14.82,"h":15.38,"l":14.65,"n":3139,"o":15,"t":"2026-07-14T04:00:00Z","v":160839,"vw":15.02325},{"c":15.23,"h":15.52,"l":14,"n":6228,"o":14.71,"t":"2026-07-15T04:00:00Z","v":489062,"vw":15.17882},{"c":14.81,"h":15.18,"l":14.71,"n":2794,"o":14.92,"t":"2026-07-16T04:00:00Z","v":185161,"vw":14.856509},{"c":14.01,"h":14.76,"l":13.99,"n":2983,"o":14.54,"t":"2026-07-17T04:00:00Z","v":199692,"vw":14.093351},{"c":14.41,"h":14.76,"l":14.02,"n":3335,"o":14.02,"t":"2026-07-20T04:00:00Z","v":183262,"vw":14.489991},{"c":15.23,"h":15.325,"l":14.44,"n":3284,"o":14.44,"t":"2026-07-21T04:00:00Z","v":167970,"vw":15.160816},{"c":15.27,"h":15.385,"l":15.0563,"n":2356,"o":15.25,"t":"2026-07-22T04:00:00Z","v":143244,"vw":15.239958},{"c":16.37,"h":16.37,"l":15.22,"n":5152,"o":15.3,"t":"2026-07-23T04:00:00Z","v":285402,"vw":15.955053},{"c":16.18,"h":16.63,"l":16.115,"n":4064,"o":16.17,"t":"2026-07-24T04:00:00Z","v":233024,"vw":16.323914},{"c":16.14,"h":16.36,"l":15.665,"n":3323,"o":16.1,"t":"2026-07-27T04:00:00Z","v":206951,"vw":16.044647},{"c":16.07,"h":16.36,"l":15.88,"n":2657,"o":16.04,"t":"2026-07-28T04:00:00Z","v":171654,"vw":16.098075},{"c":16.09,"h":16.42,"l":15.8,"n":3185,"o":16.2,"t":"2026-07-29T04:00:00Z","v":219173,"vw":16.109276},{"c":17.82,"h":17.93,"l":16.58,"n":8733,"o":16.58,"t":"2026-07-30T04:00:00Z","v":671951,"vw":17.452243},{"c":17.49,"h":18.0793,"l":17.11,"n":6167,"o":17.99,"t":"2026-07-31T04:00:00Z","v":359378,"vw":17.556879},{"c":18.17,"h":18.48,"l":17.65,"n":11170,"o":17.89,"t":"2026-08-03T04:00:00Z","v":816924,"vw":18.265416},{"c":17.26,"h":18.28,"l":17.12,"n":7253,"o":18.24,"t":"2026-08-04T04:00:00Z","v":460889,"vw":17.465634},{"c":16.82,"h":17.5,"l":16.75,"n":6430,"o":17.31,"t":"2026-08-05T04:00:00Z","v":272732,"vw":16.996844},{"c":17.24,"h":17.46,"l":16.89,"n":4723,"o":16.98,"t":"2026-08-06T04:00:00Z","v":232816,"vw":17.248937},{"c":16.86,"h":17.48,"l":16.71,"n":3894,"o":17.3,"t":"2026-08-07T04:00:00Z","v":221671,"vw":16.929659},{"c":16.08,"h":16.57,"l":16.01,"n":6079,"o":16.54,"t":"2026-08-10T04:00:00Z","v":307382,"vw":16.283141},{"c":15.92,"h":16.49,"l":15.8,"n":5916,"o":16.11,"t":"2026-08-11T04:00:00Z","v":279246,"vw":15.988988},{"c":16.08,"h":16.12,"l":15.615,"n":3990,"o":15.89,"t":"2026-08-12T04:00:00Z","v":202112,"vw":15.885462},{"c":16.6,"h":16.9257,"l":16.15,"n":5008,"o":16.15,"t":"2026-08-13T04:00:00Z","v":271080,"vw":16.600678},{"c":16.77,"h":16.82,"l":16.4,"n":6653,"o":16.62,"t":"2026-08-14T04:00:00Z","v":282429,"vw":16.662607},{"c":17.1,"h":17.24,"l":16.71,"n":5309,"o":16.76,"t":"2026-08-17T04:00:00Z","v":325423,"vw":17.052694},{"c":17,"h":17.1,"l":16.64,"n":3697,"o":17.1,"t":"2026-08-18T04:00:00Z","v":197068,"vw":16.879962},{"c":16.89,"h":17.215,"l":16.81,"n":3221,"o":17,"t":"2026-08-19T04:00:00Z","v":158724,"vw":16.955989},{"c":16.92,"h":17.28,"l":16.885,"n":4628,"o":17.09,"t":"2026-08-20T04:00:00Z","v":193493,"vw":17.111901},{"c":17.5,"h":17.89,"l":17.28,"n":6802,"o":17.28,"t":"2026-08-21T04:00:00Z","v":405477,"vw":17.681096},{"c":17.82,"h":17.94,"l":17.35,"n":6838,"o":17.55,"t":"2026-08-24T04:00:00Z","v":422466,"vw":17.757546},{"c":17.98,"h":18.06,"l":17.535,"n":4477,"o":17.79,"t":"2026-08-25T04:00:00Z","v":258097,"vw":17.847487},{"c":17.03,"h":18.0479,"l":16.92,"n":5306,"o":18,"t":"2026-08-26T04:00:00Z","v":330256,"vw":17.212777},{"c":17.66,"h":17.72,"l":17.04,"n":5025,"o":17.04,"t":"2026-08-27T04:00:00Z","v":232917,"vw":17.554602},{"c":17.79,"h":18.01,"l":17.5,"n":5395,"o":17.54,"t":"2026-08-28T04:00:00Z","v":245060,"vw":17.79231},{"c":17.66,"h":17.97,"l":17.4,"n":4824,"o":17.9,"t":"2026-08-31T04:00:00Z","v":289904,"vw":17.649922},{"c":18.01,"h":18.17,"l":17.42,"n":4738,"o":17.7,"t":"2026-09-01T04:00:00Z","v":272703,"vw":17.86837},{"c":18.6,"h":18.74,"l":18.245,"n":6800,"o":18.34,"t":"2026-09-02T04:00:00Z","v":396173,"vw":18.472898},{"c":18.53,"h":18.85,"l":18.32,"n":6147,"o":18.71,"t":"2026-09-03T04:00:00Z","v":608974,"vw":18.58675},{"c":18.92,"h":19.22,"l":18.78,"n":6618,"o":18.79,"t":"2026-09-04T04:00:00Z","v":449427,"vw":19.039338},{"c":18.27,"h":18.92,"l":18.11,"n":7632,"o":18.92,"t":"2026-09-08T04:00:00Z","v":592008,"vw":18.380815},{"c":18.29,"h":18.5,"l":17.75,"n":5095,"o":18.27,"t":"2026-09-09T04:00:00Z","v":393622,"vw":18.268956},{"c":18.24,"h":18.49,"l":18.06,"n":5491,"o":18.49,"t":"2026-09-10T04:00:00Z","v":244556,"vw":18.214548},{"c":18.41,"h":18.59,"l":18.225,"n":6864,"o":18.24,"t":"2026-09-11T04:00:00Z","v":389090,"vw":18.439697},{"c":18.16,"h":18.425,"l":18.07,"n":5392,"o":18.41,"t":"2026-09-14T04:00:00Z","v":309728,"vw":18.199339},{"c":18.5,"h":18.52,"l":18,"n":4974,"o":18.14,"t":"2026-09-15T04:00:00Z","v":301761,"vw":18.300512},{"c":18.28,"h":18.8296,"l":18.25,"n":7877,"o":18.47,"t":"2026-09-16T04:00:00Z","v":484943,"vw":18.564974},{"c":18.81,"h":19.18,"l":18.45,"n":8768,"o":18.79,"t":"2026-09-17T04:00:00Z","v":676523,"vw":18.996868},{"c":18.59,"h":18.97,"l":18.45,"n":6598,"o":18.97,"t":"2026-09-18T04:00:00Z","v":585052,"vw":18.660889},{"c":18.55,"h":19.1,"l":18.37,"n":6634,"o":18.68,"t":"2026-09-21T04:00:00Z","v":466174,"vw":18.637391},{"c":17.83,"h":18.245,"l":17.81,"n":6534,"o":18.13,"t":"2026-09-22T04:00:00Z","v":541861,"vw":17.992704},{"c":17.56,"h":17.94,"l":17.52,"n":6932,"o":17.88,"t":"2026-09-23T04:00:00Z","v":552471,"vw":17.633513},{"c":17.28,"h":17.8,"l":17.165,"n":6979,"o":17.5,"t":"2026-09-24T04:00:00Z","v":474087,"vw":17.36486},{"c":16.6,"h":16.98,"l":16.54,"n":6071,"o":16.88,"t":"2026-09-25T04:00:00Z","v":396253,"vw":16.694586},{"c":16.42,"h":16.72,"l":16.215,"n":6947,"o":16.4,"t":"2026-09-28T04:00:00Z","v":475683,"vw":16.425169},{"c":16.425,"h":16.87,"l":16.35,"n":6752,"o":16.355,"t":"2026-09-29T04:00:00Z","v":475638,"vw":16.50506},{"c":16.41,"h":17.125,"l":16.39,"n":5528,"o":16.68,"t":"2026-09-30T04:00:00Z","v":476434,"vw":16.746508},{"c":17.33,"h":17.34,"l":16.26,"n":5607,"o":16.41,"t":"2026-10-01T04:00:00Z","v":389389,"vw":17.092561},{"c":17.82,"h":18.27,"l":17.42,"n":11009,"o":17.78,"t":"2026-10-02T04:00:00Z","v":1057338,"vw":17.713572},{"c":17.67,"h":17.79,"l":17.13,"n":7659,"o":17.77,"t":"2026-10-05T04:00:00Z","v":651200,"vw":17.522829},{"c":17.5,"h":17.64,"l":17.105,"n":7250,"o":17.6,"t":"2026-10-06T04:00:00Z","v":451024,"vw":17.393911},{"c":17.24,"h":17.82,"l":17.24,"n":4152,"o":17.5,"t":"2026-10-07T04:00:00Z","v":190368,"vw":17.565774},{"c":17.63,"h":17.9399,"l":17.21,"n":3871,"o":17.24,"t":"2026-10-08T04:00:00Z","v":286882,"vw":17.616362},{"c":17.11,"h":17.56,"l":17.02,"n":4862,"o":17.56,"t":"2026-10-09T04:00:00Z","v":344687,"vw":17.202742},{"c":17.32,"h":17.5999,"l":17.11,"n":5661,"o":17.17,"t":"2026-10-12T04:00:00Z","v":321099,"vw":17.40938},{"c":17.37,"h":17.4199,"l":17.185,"n":3804,"o":17.29,"t":"2026-10-13T04:00:00Z","v":272982,"vw":17.306989},{"c":16.6,"h":17.15,"l":16.17,"n":6160,"o":17.15,"t":"2026-10-14T04:00:00Z","v":427889,"vw":16.518255},{"c":15.69,"h":16.28,"l":15.54,"n":6142,"o":16.19,"t":"2026-10-15T04:00:00Z","v":558840,"vw":15.795018},{"c":15.28,"h":15.95,"l":15.265,"n":4955,"o":15.76,"t":"2026-10-16T04:00:00Z","v":375105,"vw":15.391131},{"c":15.34,"h":15.6299,"l":15.08,"n":4558,"o":15.32,"t":"2026-10-19T04:00:00Z","v":358191,"vw":15.275697},{"c":15.34,"h":15.625,"l":15.21,"n":3291,"o":15.25,"t":"2026-10-20T04:00:00Z","v":178004,"vw":15.413546},{"c":15.87,"h":16.06,"l":15.47,"n":5291,"o":15.47,"t":"2026-10-21T04:00:00Z","v":285719,"vw":15.906086},{"c":15.35,"h":15.69,"l":15.28,"n":4538,"o":15.63,"t":"2026-10-22T04:00:00Z","v":209434,"vw":15.40888}],"volatilityBars":[{"c":18.72,"h":18.72,"l":18.72,"n":27,"o":18.72,"t":"2026-09-21T10:15:00Z","v":507,"vw":18.72},{"c":18.72,"h":18.72,"l":18.72,"n":3,"o":18.72,"t":"2026-09-21T11:00:00Z","v":109,"vw":18.72},{"c":18.67,"h":18.67,"l":18.67,"n":4,"o":18.67,"t":"2026-09-21T11:30:00Z","v":200,"vw":18.67},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-09-21T12:45:00Z","v":217,"vw":18.7},{"c":18.68,"h":18.7,"l":18.68,"n":7,"o":18.7,"t":"2026-09-21T13:00:00Z","v":430,"vw":18.686192},{"c":18.515,"h":18.819,"l":18.4,"n":480,"o":18.68,"t":"2026-09-21T13:30:00Z","v":64364,"vw":18.601365},{"c":18.68,"h":18.69,"l":18.53,"n":176,"o":18.58,"t":"2026-09-21T13:45:00Z","v":12514,"vw":18.588416},{"c":18.87,"h":18.929,"l":18.68,"n":306,"o":18.7,"t":"2026-09-21T14:00:00Z","v":15041,"vw":18.798191},{"c":18.945,"h":19,"l":18.905,"n":297,"o":18.915,"t":"2026-09-21T14:15:00Z","v":15648,"vw":18.963238},{"c":18.98,"h":19.1,"l":18.95,"n":308,"o":18.9529,"t":"2026-09-21T14:30:00Z","v":29479,"vw":19.01385},{"c":18.81,"h":19.05,"l":18.8,"n":332,"o":18.995,"t":"2026-09-21T14:45:00Z","v":35652,"vw":18.959761},{"c":18.73,"h":18.78,"l":18.65,"n":217,"o":18.78,"t":"2026-09-21T15:00:00Z","v":14381,"vw":18.705888},{"c":18.685,"h":18.75,"l":18.67,"n":109,"o":18.715,"t":"2026-09-21T15:15:00Z","v":7377,"vw":18.700006},{"c":18.59,"h":18.7,"l":18.59,"n":171,"o":18.68,"t":"2026-09-21T15:30:00Z","v":16460,"vw":18.631817},{"c":18.54,"h":18.59,"l":18.51,"n":162,"o":18.57,"t":"2026-09-21T15:45:00Z","v":18481,"vw":18.549701},{"c":18.49,"h":18.535,"l":18.47,"n":146,"o":18.535,"t":"2026-09-21T16:00:00Z","v":21254,"vw":18.502745},{"c":18.5,"h":18.54,"l":18.475,"n":130,"o":18.5,"t":"2026-09-21T16:15:00Z","v":7041,"vw":18.497576},{"c":18.4,"h":18.5,"l":18.38,"n":141,"o":18.5,"t":"2026-09-21T16:30:00Z","v":12371,"vw":18.442543},{"c":18.44,"h":18.46,"l":18.385,"n":125,"o":18.43,"t":"2026-09-21T16:45:00Z","v":17815,"vw":18.417082},{"c":18.43,"h":18.445,"l":18.37,"n":126,"o":18.43,"t":"2026-09-21T17:00:00Z","v":12142,"vw":18.409799},{"c":18.51,"h":18.51,"l":18.41,"n":81,"o":18.44,"t":"2026-09-21T17:15:00Z","v":5566,"vw":18.448078},{"c":18.5101,"h":18.56,"l":18.49,"n":176,"o":18.51,"t":"2026-09-21T17:30:00Z","v":11789,"vw":18.529634},{"c":18.51,"h":18.55,"l":18.5,"n":183,"o":18.54,"t":"2026-09-21T17:45:00Z","v":6525,"vw":18.532819},{"c":18.56,"h":18.57,"l":18.52,"n":189,"o":18.54,"t":"2026-09-21T18:00:00Z","v":8263,"vw":18.536497},{"c":18.605,"h":18.61,"l":18.53,"n":144,"o":18.55,"t":"2026-09-21T18:15:00Z","v":7821,"vw":18.570221},{"c":18.565,"h":18.61,"l":18.5401,"n":164,"o":18.6096,"t":"2026-09-21T18:30:00Z","v":8777,"vw":18.585402},{"c":18.51,"h":18.565,"l":18.475,"n":320,"o":18.565,"t":"2026-09-21T18:45:00Z","v":18692,"vw":18.527224},{"c":18.51,"h":18.55,"l":18.49,"n":125,"o":18.54,"t":"2026-09-21T19:00:00Z","v":6270,"vw":18.527674},{"c":18.48,"h":18.53,"l":18.45,"n":229,"o":18.515,"t":"2026-09-21T19:15:00Z","v":14281,"vw":18.47943},{"c":18.555,"h":18.58,"l":18.5,"n":263,"o":18.5,"t":"2026-09-21T19:30:00Z","v":13284,"vw":18.553769},{"c":18.54,"h":18.56,"l":18.49,"n":744,"o":18.555,"t":"2026-09-21T19:45:00Z","v":38695,"vw":18.534802},{"c":18.55,"h":18.55,"l":18.55,"n":6,"o":18.55,"t":"2026-09-21T20:00:00Z","v":11159,"vw":18.55},{"c":18.5599,"h":18.5599,"l":18.5599,"n":3,"o":18.5599,"t":"2026-09-21T20:30:00Z","v":302,"vw":18.5599},{"c":18.54,"h":18.54,"l":18.54,"n":3,"o":18.54,"t":"2026-09-21T23:15:00Z","v":587,"vw":18.54},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-09-21T23:30:00Z","v":1077,"vw":18.49},{"c":18.31,"h":18.31,"l":18.25,"n":3,"o":18.25,"t":"2026-09-22T09:00:00Z","v":334,"vw":18.28009},{"c":18.2,"h":18.3,"l":18.2,"n":3,"o":18.3,"t":"2026-09-22T10:15:00Z","v":291,"vw":18.248399},{"c":18.22,"h":18.54,"l":18.22,"n":7,"o":18.54,"t":"2026-09-22T11:00:00Z","v":3851,"vw":18.265118},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-09-22T11:30:00Z","v":100,"vw":18.26},{"c":18.2604,"h":18.2604,"l":18.2604,"n":1,"o":18.2604,"t":"2026-09-22T12:00:00Z","v":100,"vw":18.2604},{"c":18.3997,"h":18.3997,"l":18.39,"n":20,"o":18.39,"t":"2026-09-22T12:30:00Z","v":2756,"vw":18.39485},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-09-22T12:45:00Z","v":300,"vw":18.38},{"c":18.2621,"h":18.2621,"l":18.2621,"n":1,"o":18.2621,"t":"2026-09-22T13:00:00Z","v":351,"vw":18.2621},{"c":18.02,"h":18.38,"l":18.02,"n":40,"o":18.215,"t":"2026-09-22T13:15:00Z","v":2482,"vw":18.119774},{"c":17.965,"h":18.17,"l":17.84,"n":446,"o":18.13,"t":"2026-09-22T13:30:00Z","v":58279,"vw":17.984835},{"c":18.02,"h":18.05,"l":17.91,"n":205,"o":17.965,"t":"2026-09-22T13:45:00Z","v":18522,"vw":17.994031},{"c":17.95,"h":18.065,"l":17.91,"n":319,"o":18.04,"t":"2026-09-22T14:00:00Z","v":37294,"vw":17.987525},{"c":18.01,"h":18.0862,"l":17.93,"n":218,"o":17.96,"t":"2026-09-22T14:15:00Z","v":23368,"vw":17.989002},{"c":17.88,"h":18.01,"l":17.8788,"n":191,"o":18,"t":"2026-09-22T14:30:00Z","v":13738,"vw":17.947716},{"c":17.9374,"h":17.96,"l":17.86,"n":180,"o":17.89,"t":"2026-09-22T14:45:00Z","v":15639,"vw":17.893643},{"c":18.06,"h":18.11,"l":17.9353,"n":235,"o":17.9353,"t":"2026-09-22T15:00:00Z","v":21005,"vw":18.030181},{"c":18,"h":18.07,"l":18,"n":231,"o":18.04,"t":"2026-09-22T15:15:00Z","v":32224,"vw":18.030958},{"c":18.05,"h":18.05,"l":17.94,"n":234,"o":18,"t":"2026-09-22T15:30:00Z","v":17909,"vw":17.97666},{"c":18.22,"h":18.22,"l":18.01,"n":228,"o":18.06,"t":"2026-09-22T15:45:00Z","v":21571,"vw":18.117877},{"c":18.16,"h":18.245,"l":18.15,"n":69,"o":18.24,"t":"2026-09-22T16:00:00Z","v":7800,"vw":18.192213},{"c":18.2375,"h":18.2375,"l":18.12,"n":112,"o":18.14,"t":"2026-09-22T16:15:00Z","v":16257,"vw":18.164386},{"c":18.14,"h":18.215,"l":18.1114,"n":113,"o":18.19,"t":"2026-09-22T16:30:00Z","v":5815,"vw":18.157208},{"c":18.025,"h":18.13,"l":18.02,"n":255,"o":18.13,"t":"2026-09-22T16:45:00Z","v":15019,"vw":18.080227},{"c":18.01,"h":18.03,"l":17.99,"n":187,"o":18.025,"t":"2026-09-22T17:00:00Z","v":19782,"vw":18.007194},{"c":17.9979,"h":18.0505,"l":17.99,"n":111,"o":18.03,"t":"2026-09-22T17:15:00Z","v":4933,"vw":18.030359},{"c":18.06,"h":18.08,"l":18,"n":118,"o":18,"t":"2026-09-22T17:30:00Z","v":7204,"vw":18.042293},{"c":18.01,"h":18.135,"l":17.99,"n":184,"o":18.06,"t":"2026-09-22T17:45:00Z","v":10477,"vw":18.043714},{"c":18.095,"h":18.095,"l":18.02,"n":179,"o":18.02,"t":"2026-09-22T18:00:00Z","v":10186,"vw":18.043181},{"c":18.065,"h":18.1,"l":18.05,"n":86,"o":18.05,"t":"2026-09-22T18:15:00Z","v":7597,"vw":18.080234},{"c":18.04,"h":18.075,"l":18.035,"n":118,"o":18.07,"t":"2026-09-22T18:30:00Z","v":8920,"vw":18.054013},{"c":18.06,"h":18.07,"l":18.0201,"n":116,"o":18.04,"t":"2026-09-22T18:45:00Z","v":4278,"vw":18.044386},{"c":18.02,"h":18.0691,"l":18.01,"n":156,"o":18.0691,"t":"2026-09-22T19:00:00Z","v":13480,"vw":18.034256},{"c":17.97,"h":18.04,"l":17.97,"n":140,"o":18.04,"t":"2026-09-22T19:15:00Z","v":16291,"vw":18.014944},{"c":17.87,"h":17.97,"l":17.85,"n":577,"o":17.97,"t":"2026-09-22T19:30:00Z","v":40463,"vw":17.914736},{"c":17.855,"h":17.9,"l":17.81,"n":770,"o":17.875,"t":"2026-09-22T19:45:00Z","v":64254,"vw":17.864713},{"c":17.89,"h":17.89,"l":17.83,"n":11,"o":17.83,"t":"2026-09-22T20:00:00Z","v":9131,"vw":17.832277},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-09-22T22:00:00Z","v":143,"vw":17.89},{"c":17.89,"h":17.89,"l":17.89,"n":3,"o":17.89,"t":"2026-09-22T23:45:00Z","v":148,"vw":17.89},{"c":17.9352,"h":17.9352,"l":17.9352,"n":1,"o":17.9352,"t":"2026-09-23T09:30:00Z","v":100,"vw":17.9352},{"c":17.8011,"h":17.8011,"l":17.8011,"n":1,"o":17.8011,"t":"2026-09-23T11:00:00Z","v":100,"vw":17.8011},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-09-23T11:30:00Z","v":173,"vw":17.95},{"c":17.9,"h":17.9,"l":17.9,"n":10,"o":17.9,"t":"2026-09-23T13:00:00Z","v":750,"vw":17.9},{"c":17.545,"h":17.94,"l":17.53,"n":416,"o":17.88,"t":"2026-09-23T13:30:00Z","v":63429,"vw":17.722243},{"c":17.62,"h":17.63,"l":17.52,"n":242,"o":17.6,"t":"2026-09-23T13:45:00Z","v":25992,"vw":17.562015},{"c":17.635,"h":17.68,"l":17.52,"n":369,"o":17.63,"t":"2026-09-23T14:00:00Z","v":42971,"vw":17.582535},{"c":17.75,"h":17.78,"l":17.62,"n":253,"o":17.65,"t":"2026-09-23T14:15:00Z","v":16745,"vw":17.690634},{"c":17.71,"h":17.75,"l":17.68,"n":164,"o":17.7296,"t":"2026-09-23T14:30:00Z","v":11591,"vw":17.723807},{"c":17.58,"h":17.72,"l":17.55,"n":316,"o":17.72,"t":"2026-09-23T14:45:00Z","v":24763,"vw":17.632651},{"c":17.62,"h":17.66,"l":17.57,"n":189,"o":17.57,"t":"2026-09-23T15:00:00Z","v":17757,"vw":17.607994},{"c":17.59,"h":17.66,"l":17.5603,"n":167,"o":17.61,"t":"2026-09-23T15:15:00Z","v":14224,"vw":17.600842},{"c":17.595,"h":17.61,"l":17.57,"n":94,"o":17.58,"t":"2026-09-23T15:30:00Z","v":6372,"vw":17.589308},{"c":17.6,"h":17.605,"l":17.55,"n":150,"o":17.605,"t":"2026-09-23T15:45:00Z","v":10746,"vw":17.574607},{"c":17.72,"h":17.72,"l":17.58,"n":229,"o":17.6,"t":"2026-09-23T16:00:00Z","v":16494,"vw":17.637922},{"c":17.8,"h":17.8,"l":17.72,"n":123,"o":17.72,"t":"2026-09-23T16:15:00Z","v":7855,"vw":17.772258},{"c":17.845,"h":17.86,"l":17.81,"n":124,"o":17.81,"t":"2026-09-23T16:30:00Z","v":6387,"vw":17.83199},{"c":17.8,"h":17.88,"l":17.75,"n":182,"o":17.845,"t":"2026-09-23T16:45:00Z","v":6230,"vw":17.840296},{"c":17.78,"h":17.8,"l":17.74,"n":113,"o":17.78,"t":"2026-09-23T17:00:00Z","v":5456,"vw":17.761331},{"c":17.82,"h":17.825,"l":17.77,"n":177,"o":17.792,"t":"2026-09-23T17:15:00Z","v":11786,"vw":17.81158},{"c":17.74,"h":17.82,"l":17.72,"n":172,"o":17.82,"t":"2026-09-23T17:30:00Z","v":11591,"vw":17.755333},{"c":17.69,"h":17.745,"l":17.69,"n":103,"o":17.745,"t":"2026-09-23T17:45:00Z","v":12288,"vw":17.722167},{"c":17.62,"h":17.7,"l":17.61,"n":190,"o":17.7,"t":"2026-09-23T18:00:00Z","v":20376,"vw":17.652193},{"c":17.585,"h":17.67,"l":17.585,"n":232,"o":17.629,"t":"2026-09-23T18:15:00Z","v":23218,"vw":17.650436},{"c":17.58,"h":17.58,"l":17.56,"n":154,"o":17.58,"t":"2026-09-23T18:30:00Z","v":8705,"vw":17.571843},{"c":17.6,"h":17.61,"l":17.57,"n":177,"o":17.58,"t":"2026-09-23T18:45:00Z","v":11375,"vw":17.595061},{"c":17.565,"h":17.62,"l":17.5606,"n":151,"o":17.6,"t":"2026-09-23T19:00:00Z","v":8970,"vw":17.588539},{"c":17.57,"h":17.57,"l":17.545,"n":238,"o":17.56,"t":"2026-09-23T19:15:00Z","v":17013,"vw":17.554772},{"c":17.63,"h":17.63,"l":17.53,"n":520,"o":17.56,"t":"2026-09-23T19:30:00Z","v":42028,"vw":17.554696},{"c":17.55,"h":17.63,"l":17.535,"n":1066,"o":17.625,"t":"2026-09-23T19:45:00Z","v":72262,"vw":17.582843},{"c":17.56,"h":17.56,"l":17.56,"n":7,"o":17.56,"t":"2026-09-23T20:00:00Z","v":25036,"vw":17.56},{"c":17.62,"h":17.62,"l":17.62,"n":2,"o":17.62,"t":"2026-09-23T20:45:00Z","v":199,"vw":17.62},{"c":18.05,"h":18.05,"l":17.61,"n":2,"o":17.61,"t":"2026-09-23T22:30:00Z","v":490,"vw":17.816531},{"c":17.56,"h":17.56,"l":17.56,"n":1,"o":17.56,"t":"2026-09-24T10:00:00Z","v":500,"vw":17.56},{"c":17.56,"h":17.56,"l":17.56,"n":4,"o":17.56,"t":"2026-09-24T10:15:00Z","v":1001,"vw":17.56},{"c":17.86,"h":17.86,"l":17.81,"n":2,"o":17.81,"t":"2026-09-24T13:00:00Z","v":400,"vw":17.8475},{"c":17.6,"h":17.6,"l":17.6,"n":3,"o":17.6,"t":"2026-09-24T13:15:00Z","v":240,"vw":17.6},{"c":17.37,"h":17.55,"l":17.35,"n":342,"o":17.5,"t":"2026-09-24T13:30:00Z","v":38740,"vw":17.446341},{"c":17.58,"h":17.6999,"l":17.365,"n":243,"o":17.37,"t":"2026-09-24T13:45:00Z","v":19787,"vw":17.506833},{"c":17.7,"h":17.8,"l":17.58,"n":96,"o":17.58,"t":"2026-09-24T14:00:00Z","v":9030,"vw":17.71243},{"c":17.585,"h":17.67,"l":17.4801,"n":146,"o":17.63,"t":"2026-09-24T14:15:00Z","v":12785,"vw":17.582025},{"c":17.335,"h":17.57,"l":17.3,"n":215,"o":17.565,"t":"2026-09-24T14:30:00Z","v":19358,"vw":17.370863},{"c":17.47,"h":17.51,"l":17.3,"n":259,"o":17.3,"t":"2026-09-24T14:45:00Z","v":16716,"vw":17.41994},{"c":17.61,"h":17.65,"l":17.49,"n":219,"o":17.49,"t":"2026-09-24T15:00:00Z","v":23585,"vw":17.612142},{"c":17.525,"h":17.67,"l":17.495,"n":158,"o":17.61,"t":"2026-09-24T15:15:00Z","v":12398,"vw":17.586009},{"c":17.44,"h":17.53,"l":17.425,"n":239,"o":17.53,"t":"2026-09-24T15:30:00Z","v":12202,"vw":17.456809},{"c":17.4,"h":17.4464,"l":17.37,"n":100,"o":17.4464,"t":"2026-09-24T15:45:00Z","v":6650,"vw":17.427357},{"c":17.48,"h":17.52,"l":17.37,"n":231,"o":17.37,"t":"2026-09-24T16:00:00Z","v":7232,"vw":17.400654},{"c":17.32,"h":17.52,"l":17.32,"n":264,"o":17.495,"t":"2026-09-24T16:15:00Z","v":8464,"vw":17.401217},{"c":17.3,"h":17.3,"l":17.2,"n":381,"o":17.3,"t":"2026-09-24T16:30:00Z","v":36214,"vw":17.242425},{"c":17.1881,"h":17.29,"l":17.17,"n":336,"o":17.29,"t":"2026-09-24T16:45:00Z","v":14781,"vw":17.214095},{"c":17.195,"h":17.22,"l":17.18,"n":227,"o":17.19,"t":"2026-09-24T17:00:00Z","v":9138,"vw":17.202979},{"c":17.215,"h":17.24,"l":17.165,"n":267,"o":17.18,"t":"2026-09-24T17:15:00Z","v":18345,"vw":17.202047},{"c":17.24,"h":17.31,"l":17.24,"n":89,"o":17.245,"t":"2026-09-24T17:30:00Z","v":3378,"vw":17.273152},{"c":17.3,"h":17.3,"l":17.215,"n":56,"o":17.25,"t":"2026-09-24T17:45:00Z","v":2390,"vw":17.247072},{"c":17.3,"h":17.34,"l":17.285,"n":107,"o":17.285,"t":"2026-09-24T18:00:00Z","v":4255,"vw":17.308236},{"c":17.28,"h":17.32,"l":17.28,"n":115,"o":17.3,"t":"2026-09-24T18:15:00Z","v":10041,"vw":17.303652},{"c":17.265,"h":17.29,"l":17.24,"n":177,"o":17.29,"t":"2026-09-24T18:30:00Z","v":13555,"vw":17.267503},{"c":17.325,"h":17.3494,"l":17.25,"n":186,"o":17.26,"t":"2026-09-24T18:45:00Z","v":11926,"vw":17.288092},{"c":17.35,"h":17.35,"l":17.305,"n":135,"o":17.32,"t":"2026-09-24T19:00:00Z","v":8274,"vw":17.328065},{"c":17.32,"h":17.38,"l":17.32,"n":191,"o":17.35,"t":"2026-09-24T19:15:00Z","v":15112,"vw":17.3476},{"c":17.25,"h":17.3008,"l":17.25,"n":481,"o":17.3008,"t":"2026-09-24T19:30:00Z","v":29992,"vw":17.273308},{"c":17.265,"h":17.34,"l":17.24,"n":991,"o":17.24,"t":"2026-09-24T19:45:00Z","v":76668,"vw":17.287595},{"c":17.28,"h":17.28,"l":17.28,"n":7,"o":17.28,"t":"2026-09-24T20:00:00Z","v":13520,"vw":17.28},{"c":17.35,"h":17.35,"l":17.3,"n":2,"o":17.3,"t":"2026-09-24T20:15:00Z","v":5350,"vw":17.304206},{"c":17.2665,"h":17.2665,"l":17.2665,"n":1,"o":17.2665,"t":"2026-09-24T21:00:00Z","v":390,"vw":17.2665},{"c":17.2633,"h":17.27,"l":17.26,"n":4,"o":17.27,"t":"2026-09-24T21:15:00Z","v":2800,"vw":17.2613},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-09-25T10:00:00Z","v":100,"vw":17},{"c":16.65,"h":16.81,"l":16.65,"n":4,"o":16.81,"t":"2026-09-25T11:15:00Z","v":299,"vw":16.713407},{"c":16.8195,"h":16.8195,"l":16.8195,"n":1,"o":16.8195,"t":"2026-09-25T11:30:00Z","v":507,"vw":16.8195},{"c":16.969,"h":16.969,"l":16.969,"n":1,"o":16.969,"t":"2026-09-25T12:00:00Z","v":100,"vw":16.969},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-09-25T12:45:00Z","v":2100,"vw":16.85},{"c":16.595,"h":16.92,"l":16.5501,"n":485,"o":16.88,"t":"2026-09-25T13:30:00Z","v":50690,"vw":16.778537},{"c":16.7,"h":16.73,"l":16.54,"n":317,"o":16.58,"t":"2026-09-25T13:45:00Z","v":25753,"vw":16.568964},{"c":16.77,"h":16.82,"l":16.63,"n":221,"o":16.82,"t":"2026-09-25T14:00:00Z","v":11508,"vw":16.730007},{"c":16.79,"h":16.82,"l":16.7,"n":161,"o":16.77,"t":"2026-09-25T14:15:00Z","v":9908,"vw":16.773484},{"c":16.69,"h":16.82,"l":16.69,"n":75,"o":16.79,"t":"2026-09-25T14:30:00Z","v":3957,"vw":16.731547},{"c":16.785,"h":16.795,"l":16.67,"n":169,"o":16.67,"t":"2026-09-25T14:45:00Z","v":13438,"vw":16.714545},{"c":16.855,"h":16.88,"l":16.785,"n":99,"o":16.82,"t":"2026-09-25T15:00:00Z","v":5642,"vw":16.847619},{"c":16.92,"h":16.92,"l":16.855,"n":139,"o":16.855,"t":"2026-09-25T15:15:00Z","v":9171,"vw":16.883894},{"c":16.98,"h":16.98,"l":16.89,"n":123,"o":16.89,"t":"2026-09-25T15:30:00Z","v":9887,"vw":16.945433},{"c":16.9034,"h":16.9699,"l":16.9,"n":167,"o":16.95,"t":"2026-09-25T15:45:00Z","v":6252,"vw":16.94178},{"c":16.785,"h":16.9394,"l":16.76,"n":162,"o":16.92,"t":"2026-09-25T16:00:00Z","v":6440,"vw":16.85153},{"c":16.81,"h":16.85,"l":16.7301,"n":106,"o":16.77,"t":"2026-09-25T16:15:00Z","v":7113,"vw":16.797892},{"c":16.65,"h":16.77,"l":16.65,"n":215,"o":16.77,"t":"2026-09-25T16:30:00Z","v":12370,"vw":16.717766},{"c":16.625,"h":16.645,"l":16.6,"n":180,"o":16.645,"t":"2026-09-25T16:45:00Z","v":11190,"vw":16.615341},{"c":16.64,"h":16.66,"l":16.605,"n":154,"o":16.63,"t":"2026-09-25T17:00:00Z","v":5095,"vw":16.626262},{"c":16.66,"h":16.71,"l":16.635,"n":221,"o":16.64,"t":"2026-09-25T17:15:00Z","v":26112,"vw":16.661869},{"c":16.655,"h":16.675,"l":16.6401,"n":61,"o":16.6401,"t":"2026-09-25T17:30:00Z","v":3170,"vw":16.666249},{"c":16.6301,"h":16.66,"l":16.63,"n":138,"o":16.66,"t":"2026-09-25T17:45:00Z","v":10882,"vw":16.64335},{"c":16.6401,"h":16.665,"l":16.6401,"n":78,"o":16.655,"t":"2026-09-25T18:00:00Z","v":3000,"vw":16.654996},{"c":16.6,"h":16.6898,"l":16.585,"n":180,"o":16.68,"t":"2026-09-25T18:15:00Z","v":6995,"vw":16.633196},{"c":16.64,"h":16.64,"l":16.57,"n":89,"o":16.595,"t":"2026-09-25T18:30:00Z","v":4939,"vw":16.603861},{"c":16.64,"h":16.66,"l":16.61,"n":203,"o":16.64,"t":"2026-09-25T18:45:00Z","v":40899,"vw":16.630895},{"c":16.68,"h":16.6992,"l":16.66,"n":94,"o":16.66,"t":"2026-09-25T19:00:00Z","v":5847,"vw":16.680255},{"c":16.67,"h":16.69,"l":16.625,"n":239,"o":16.66,"t":"2026-09-25T19:15:00Z","v":13735,"vw":16.659687},{"c":16.695,"h":16.695,"l":16.64,"n":200,"o":16.67,"t":"2026-09-25T19:30:00Z","v":11546,"vw":16.673865},{"c":16.61,"h":16.695,"l":16.59,"n":716,"o":16.695,"t":"2026-09-25T19:45:00Z","v":43937,"vw":16.64456},{"c":16.6,"h":16.6,"l":16.6,"n":9,"o":16.6,"t":"2026-09-25T20:00:00Z","v":18959,"vw":16.6},{"c":16.6989,"h":16.6989,"l":16.6989,"n":2,"o":16.6989,"t":"2026-09-25T22:30:00Z","v":120,"vw":16.6989},{"c":16.33,"h":16.33,"l":16.33,"n":1,"o":16.33,"t":"2026-09-28T08:00:00Z","v":100,"vw":16.33},{"c":16.5525,"h":16.5525,"l":16.5525,"n":1,"o":16.5525,"t":"2026-09-28T09:45:00Z","v":200,"vw":16.5525},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-09-28T10:15:00Z","v":159,"vw":16},{"c":16.39,"h":16.39,"l":16.39,"n":2,"o":16.39,"t":"2026-09-28T11:00:00Z","v":180,"vw":16.39},{"c":16.33,"h":16.33,"l":16.33,"n":2,"o":16.33,"t":"2026-09-28T11:30:00Z","v":106,"vw":16.33},{"c":16.35,"h":16.59,"l":16.33,"n":18,"o":16.33,"t":"2026-09-28T12:00:00Z","v":2164,"vw":16.423946},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-28T13:15:00Z","v":200,"vw":16.5},{"c":16.64,"h":16.69,"l":16.38,"n":391,"o":16.4,"t":"2026-09-28T13:30:00Z","v":42174,"vw":16.460714},{"c":16.62,"h":16.72,"l":16.6,"n":283,"o":16.69,"t":"2026-09-28T13:45:00Z","v":22124,"vw":16.67796},{"c":16.47,"h":16.67,"l":16.47,"n":143,"o":16.62,"t":"2026-09-28T14:00:00Z","v":23362,"vw":16.620095},{"c":16.51,"h":16.57,"l":16.45,"n":145,"o":16.48,"t":"2026-09-28T14:15:00Z","v":13206,"vw":16.491484},{"c":16.595,"h":16.615,"l":16.525,"n":122,"o":16.57,"t":"2026-09-28T14:30:00Z","v":7937,"vw":16.577956},{"c":16.59,"h":16.595,"l":16.545,"n":189,"o":16.57,"t":"2026-09-28T14:45:00Z","v":9979,"vw":16.581013},{"c":16.57,"h":16.61,"l":16.5,"n":252,"o":16.57,"t":"2026-09-28T15:00:00Z","v":23776,"vw":16.542779},{"c":16.52,"h":16.56,"l":16.51,"n":183,"o":16.55,"t":"2026-09-28T15:15:00Z","v":7596,"vw":16.535319},{"c":16.5,"h":16.52,"l":16.5,"n":169,"o":16.51,"t":"2026-09-28T15:30:00Z","v":15164,"vw":16.510461},{"c":16.48,"h":16.485,"l":16.425,"n":158,"o":16.46,"t":"2026-09-28T15:45:00Z","v":12546,"vw":16.459529},{"c":16.51,"h":16.535,"l":16.46,"n":268,"o":16.52,"t":"2026-09-28T16:00:00Z","v":9524,"vw":16.508398},{"c":16.48,"h":16.51,"l":16.42,"n":151,"o":16.505,"t":"2026-09-28T16:15:00Z","v":7459,"vw":16.472186},{"c":16.25,"h":16.44,"l":16.25,"n":279,"o":16.44,"t":"2026-09-28T16:30:00Z","v":18870,"vw":16.311249},{"c":16.33,"h":16.34,"l":16.27,"n":315,"o":16.27,"t":"2026-09-28T16:45:00Z","v":21990,"vw":16.307098},{"c":16.36,"h":16.39,"l":16.31,"n":528,"o":16.35,"t":"2026-09-28T17:00:00Z","v":32928,"vw":16.35187},{"c":16.33,"h":16.36,"l":16.315,"n":106,"o":16.36,"t":"2026-09-28T17:15:00Z","v":5061,"vw":16.340173},{"c":16.27,"h":16.32,"l":16.26,"n":235,"o":16.32,"t":"2026-09-28T17:30:00Z","v":7270,"vw":16.285199},{"c":16.28,"h":16.28,"l":16.215,"n":150,"o":16.27,"t":"2026-09-28T17:45:00Z","v":18690,"vw":16.228366},{"c":16.375,"h":16.3899,"l":16.26,"n":106,"o":16.26,"t":"2026-09-28T18:00:00Z","v":8221,"vw":16.319577},{"c":16.36,"h":16.3898,"l":16.33,"n":110,"o":16.36,"t":"2026-09-28T18:15:00Z","v":6901,"vw":16.359565},{"c":16.3005,"h":16.35,"l":16.26,"n":98,"o":16.35,"t":"2026-09-28T18:30:00Z","v":9355,"vw":16.309849},{"c":16.32,"h":16.32,"l":16.27,"n":88,"o":16.295,"t":"2026-09-28T18:45:00Z","v":5980,"vw":16.283629},{"c":16.32,"h":16.32,"l":16.2866,"n":223,"o":16.31,"t":"2026-09-28T19:00:00Z","v":12341,"vw":16.307732},{"c":16.295,"h":16.35,"l":16.28,"n":234,"o":16.3299,"t":"2026-09-28T19:15:00Z","v":18815,"vw":16.317281},{"c":16.29,"h":16.32,"l":16.27,"n":303,"o":16.3,"t":"2026-09-28T19:30:00Z","v":17032,"vw":16.299194},{"c":16.44,"h":16.46,"l":16.26,"n":921,"o":16.31,"t":"2026-09-28T19:45:00Z","v":62294,"vw":16.396281},{"c":16.5,"h":16.5,"l":16.42,"n":14,"o":16.42,"t":"2026-09-28T20:00:00Z","v":18321,"vw":16.420531},{"c":16.48,"h":16.55,"l":16.48,"n":2,"o":16.55,"t":"2026-09-29T12:15:00Z","v":312,"vw":16.524872},{"c":16.55,"h":16.55,"l":16.55,"n":3,"o":16.55,"t":"2026-09-29T12:30:00Z","v":3000,"vw":16.55},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-09-29T12:45:00Z","v":170,"vw":16.55},{"c":16.55,"h":16.55,"l":16.55,"n":17,"o":16.55,"t":"2026-09-29T13:00:00Z","v":1549,"vw":16.55},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-29T13:15:00Z","v":100,"vw":16.5},{"c":16.87,"h":16.87,"l":16.35,"n":144,"o":16.39,"t":"2026-09-29T13:30:00Z","v":22211,"vw":16.543465},{"c":16.71,"h":16.74,"l":16.64,"n":74,"o":16.73,"t":"2026-09-29T13:45:00Z","v":4940,"vw":16.69375},{"c":16.58,"h":16.63,"l":16.52,"n":83,"o":16.63,"t":"2026-09-29T14:00:00Z","v":6817,"vw":16.532692},{"c":16.43,"h":16.69,"l":16.4,"n":420,"o":16.58,"t":"2026-09-29T14:15:00Z","v":51030,"vw":16.516203},{"c":16.4,"h":16.42,"l":16.3801,"n":119,"o":16.41,"t":"2026-09-29T14:30:00Z","v":11186,"vw":16.400858},{"c":16.435,"h":16.44,"l":16.37,"n":306,"o":16.38,"t":"2026-09-29T14:45:00Z","v":24135,"vw":16.417009},{"c":16.505,"h":16.52,"l":16.42,"n":746,"o":16.44,"t":"2026-09-29T15:00:00Z","v":44197,"vw":16.478219},{"c":16.515,"h":16.53,"l":16.495,"n":433,"o":16.505,"t":"2026-09-29T15:15:00Z","v":48394,"vw":16.510724},{"c":16.545,"h":16.58,"l":16.51,"n":208,"o":16.52,"t":"2026-09-29T15:30:00Z","v":17105,"vw":16.545139},{"c":16.54,"h":16.56,"l":16.49,"n":347,"o":16.53,"t":"2026-09-29T15:45:00Z","v":35612,"vw":16.51344},{"c":16.535,"h":16.555,"l":16.52,"n":207,"o":16.54,"t":"2026-09-29T16:00:00Z","v":24222,"vw":16.546088},{"c":16.565,"h":16.565,"l":16.53,"n":191,"o":16.54,"t":"2026-09-29T16:15:00Z","v":14269,"vw":16.549586},{"c":16.56,"h":16.5899,"l":16.56,"n":127,"o":16.565,"t":"2026-09-29T16:30:00Z","v":6619,"vw":16.571897},{"c":16.62,"h":16.62,"l":16.56,"n":248,"o":16.57,"t":"2026-09-29T16:45:00Z","v":15799,"vw":16.591759},{"c":16.585,"h":16.63,"l":16.5614,"n":96,"o":16.63,"t":"2026-09-29T17:00:00Z","v":3044,"vw":16.598298},{"c":16.5999,"h":16.6,"l":16.57,"n":42,"o":16.6,"t":"2026-09-29T17:15:00Z","v":2328,"vw":16.587424},{"c":16.63,"h":16.63,"l":16.57,"n":159,"o":16.585,"t":"2026-09-29T17:30:00Z","v":10625,"vw":16.595475},{"c":16.61,"h":16.63,"l":16.61,"n":73,"o":16.62,"t":"2026-09-29T17:45:00Z","v":3353,"vw":16.618105},{"c":16.54,"h":16.615,"l":16.54,"n":109,"o":16.615,"t":"2026-09-29T18:00:00Z","v":7004,"vw":16.596383},{"c":16.495,"h":16.58,"l":16.495,"n":172,"o":16.58,"t":"2026-09-29T18:15:00Z","v":10292,"vw":16.537581},{"c":16.515,"h":16.525,"l":16.495,"n":229,"o":16.495,"t":"2026-09-29T18:30:00Z","v":14131,"vw":16.509919},{"c":16.49,"h":16.52,"l":16.48,"n":191,"o":16.515,"t":"2026-09-29T18:45:00Z","v":6532,"vw":16.493621},{"c":16.44,"h":16.49,"l":16.44,"n":74,"o":16.49,"t":"2026-09-29T19:00:00Z","v":5894,"vw":16.480736},{"c":16.39,"h":16.445,"l":16.39,"n":101,"o":16.43,"t":"2026-09-29T19:15:00Z","v":4342,"vw":16.424479},{"c":16.4,"h":16.4,"l":16.37,"n":225,"o":16.39,"t":"2026-09-29T19:30:00Z","v":9443,"vw":16.388056},{"c":16.41,"h":16.4599,"l":16.39,"n":794,"o":16.395,"t":"2026-09-29T19:45:00Z","v":39423,"vw":16.419361},{"c":16.425,"h":16.425,"l":16.425,"n":9,"o":16.425,"t":"2026-09-29T20:00:00Z","v":12261,"vw":16.425},{"c":16.43,"h":16.43,"l":16.43,"n":3,"o":16.43,"t":"2026-09-30T11:15:00Z","v":1852,"vw":16.43},{"c":16.56,"h":16.61,"l":16.56,"n":4,"o":16.61,"t":"2026-09-30T11:30:00Z","v":437,"vw":16.582082},{"c":16.61,"h":16.61,"l":16.61,"n":4,"o":16.61,"t":"2026-09-30T12:00:00Z","v":400,"vw":16.61},{"c":16.71,"h":16.71,"l":16.71,"n":8,"o":16.71,"t":"2026-09-30T13:15:00Z","v":200,"vw":16.71},{"c":16.93,"h":17.01,"l":16.61,"n":246,"o":16.68,"t":"2026-09-30T13:30:00Z","v":26027,"vw":16.810927},{"c":17.045,"h":17.045,"l":16.75,"n":224,"o":16.93,"t":"2026-09-30T13:45:00Z","v":20464,"vw":16.965432},{"c":17.055,"h":17.095,"l":16.97,"n":178,"o":17.02,"t":"2026-09-30T14:00:00Z","v":11317,"vw":17.037585},{"c":16.81,"h":17.125,"l":16.76,"n":376,"o":17.06,"t":"2026-09-30T14:15:00Z","v":65194,"vw":16.929624},{"c":16.77,"h":16.89,"l":16.73,"n":173,"o":16.81,"t":"2026-09-30T14:30:00Z","v":15398,"vw":16.785034},{"c":16.77,"h":16.79,"l":16.69,"n":112,"o":16.76,"t":"2026-09-30T14:45:00Z","v":9310,"vw":16.766515},{"c":16.8,"h":16.815,"l":16.75,"n":133,"o":16.765,"t":"2026-09-30T15:00:00Z","v":10694,"vw":16.790674},{"c":16.86,"h":16.875,"l":16.815,"n":83,"o":16.8299,"t":"2026-09-30T15:15:00Z","v":6243,"vw":16.839493},{"c":16.75,"h":16.855,"l":16.72,"n":133,"o":16.855,"t":"2026-09-30T15:30:00Z","v":9931,"vw":16.800825},{"c":16.73,"h":16.75,"l":16.7,"n":91,"o":16.75,"t":"2026-09-30T15:45:00Z","v":4239,"vw":16.733456},{"c":16.69,"h":16.725,"l":16.67,"n":74,"o":16.725,"t":"2026-09-30T16:00:00Z","v":3439,"vw":16.696172},{"c":16.69,"h":16.69,"l":16.64,"n":142,"o":16.66,"t":"2026-09-30T16:15:00Z","v":24000,"vw":16.668323},{"c":16.75,"h":16.75,"l":16.66,"n":212,"o":16.675,"t":"2026-09-30T16:30:00Z","v":17061,"vw":16.696236},{"c":16.68,"h":16.75,"l":16.68,"n":343,"o":16.73,"t":"2026-09-30T16:45:00Z","v":8241,"vw":16.730633},{"c":16.66,"h":16.68,"l":16.64,"n":53,"o":16.68,"t":"2026-09-30T17:00:00Z","v":2260,"vw":16.67331},{"c":16.61,"h":16.665,"l":16.6,"n":105,"o":16.665,"t":"2026-09-30T17:15:00Z","v":4598,"vw":16.630399},{"c":16.61,"h":16.625,"l":16.58,"n":41,"o":16.624,"t":"2026-09-30T17:30:00Z","v":1523,"vw":16.612705},{"c":16.57,"h":16.64,"l":16.56,"n":152,"o":16.625,"t":"2026-09-30T17:45:00Z","v":5181,"vw":16.611719},{"c":16.575,"h":16.595,"l":16.575,"n":47,"o":16.59,"t":"2026-09-30T18:00:00Z","v":1861,"vw":16.586332},{"c":16.49,"h":16.56,"l":16.49,"n":145,"o":16.56,"t":"2026-09-30T18:15:00Z","v":9008,"vw":16.516618},{"c":16.555,"h":16.555,"l":16.4999,"n":68,"o":16.4999,"t":"2026-09-30T18:30:00Z","v":4740,"vw":16.510706},{"c":16.47,"h":16.55,"l":16.47,"n":121,"o":16.55,"t":"2026-09-30T18:45:00Z","v":5890,"vw":16.520216},{"c":16.5,"h":16.52,"l":16.5,"n":111,"o":16.505,"t":"2026-09-30T19:00:00Z","v":7818,"vw":16.507796},{"c":16.49,"h":16.525,"l":16.49,"n":199,"o":16.51,"t":"2026-09-30T19:15:00Z","v":9598,"vw":16.510893},{"c":16.48,"h":16.51,"l":16.48,"n":206,"o":16.49,"t":"2026-09-30T19:30:00Z","v":6880,"vw":16.492828},{"c":16.41,"h":16.48,"l":16.39,"n":730,"o":16.47,"t":"2026-09-30T19:45:00Z","v":25975,"vw":16.443505},{"c":16.41,"h":16.41,"l":16.41,"n":8,"o":16.41,"t":"2026-09-30T20:00:00Z","v":10965,"vw":16.41},{"c":16.55,"h":16.55,"l":16.55,"n":2,"o":16.55,"t":"2026-10-01T12:45:00Z","v":210,"vw":16.55},{"c":16.41,"h":16.46,"l":16.26,"n":200,"o":16.41,"t":"2026-10-01T13:30:00Z","v":24707,"vw":16.371555},{"c":16.71,"h":16.745,"l":16.4,"n":185,"o":16.41,"t":"2026-10-01T13:45:00Z","v":13883,"vw":16.534549},{"c":16.76,"h":16.795,"l":16.6,"n":119,"o":16.67,"t":"2026-10-01T14:00:00Z","v":6109,"vw":16.706377},{"c":16.865,"h":16.865,"l":16.7,"n":134,"o":16.77,"t":"2026-10-01T14:15:00Z","v":7409,"vw":16.791418},{"c":16.775,"h":16.83,"l":16.73,"n":118,"o":16.8,"t":"2026-10-01T14:30:00Z","v":5368,"vw":16.786304},{"c":16.76,"h":16.85,"l":16.74,"n":187,"o":16.82,"t":"2026-10-01T14:45:00Z","v":9167,"vw":16.819711},{"c":16.9499,"h":16.9499,"l":16.75,"n":157,"o":16.785,"t":"2026-10-01T15:00:00Z","v":9781,"vw":16.840079},{"c":17.14,"h":17.18,"l":16.94,"n":194,"o":16.945,"t":"2026-10-01T15:15:00Z","v":32687,"vw":17.047859},{"c":17.21,"h":17.21,"l":17.09,"n":164,"o":17.135,"t":"2026-10-01T15:30:00Z","v":8503,"vw":17.154108},{"c":17.07,"h":17.26,"l":17.07,"n":188,"o":17.2,"t":"2026-10-01T15:45:00Z","v":12508,"vw":17.149689},{"c":17.1,"h":17.13,"l":17.07,"n":63,"o":17.085,"t":"2026-10-01T16:00:00Z","v":4540,"vw":17.093395},{"c":17.17,"h":17.22,"l":17.145,"n":231,"o":17.19,"t":"2026-10-01T16:15:00Z","v":29914,"vw":17.199859},{"c":17.18,"h":17.23,"l":17.14,"n":191,"o":17.205,"t":"2026-10-01T16:30:00Z","v":11463,"vw":17.206544},{"c":17.17,"h":17.22,"l":17.17,"n":71,"o":17.18,"t":"2026-10-01T16:45:00Z","v":2446,"vw":17.192035},{"c":17.2499,"h":17.2499,"l":17.15,"n":120,"o":17.17,"t":"2026-10-01T17:00:00Z","v":11654,"vw":17.189014},{"c":17.2,"h":17.25,"l":17.1801,"n":118,"o":17.25,"t":"2026-10-01T17:15:00Z","v":5601,"vw":17.199958},{"c":17.22,"h":17.22,"l":17.19,"n":51,"o":17.2,"t":"2026-10-01T17:30:00Z","v":2502,"vw":17.20189},{"c":17.18,"h":17.215,"l":17.15,"n":95,"o":17.2,"t":"2026-10-01T17:45:00Z","v":11033,"vw":17.169694},{"c":17.15,"h":17.21,"l":17.15,"n":84,"o":17.18,"t":"2026-10-01T18:00:00Z","v":6540,"vw":17.178929},{"c":17.2,"h":17.2,"l":17.17,"n":85,"o":17.17,"t":"2026-10-01T18:15:00Z","v":6078,"vw":17.197285},{"c":17.24,"h":17.265,"l":17.2,"n":201,"o":17.2,"t":"2026-10-01T18:30:00Z","v":11677,"vw":17.234296},{"c":17.27,"h":17.31,"l":17.24,"n":232,"o":17.26,"t":"2026-10-01T18:45:00Z","v":19999,"vw":17.27716},{"c":17.305,"h":17.31,"l":17.26,"n":358,"o":17.27,"t":"2026-10-01T19:00:00Z","v":32197,"vw":17.291078},{"c":17.28,"h":17.31,"l":17.28,"n":308,"o":17.305,"t":"2026-10-01T19:15:00Z","v":31253,"vw":17.292205},{"c":17.25,"h":17.295,"l":17.245,"n":236,"o":17.28,"t":"2026-10-01T19:30:00Z","v":13029,"vw":17.270937},{"c":17.32,"h":17.34,"l":17.25,"n":634,"o":17.26,"t":"2026-10-01T19:45:00Z","v":36008,"vw":17.305224},{"c":17.33,"h":17.33,"l":17.33,"n":9,"o":17.33,"t":"2026-10-01T20:00:00Z","v":10131,"vw":17.33},{"c":17.84,"h":17.84,"l":17.5,"n":10,"o":17.5,"t":"2026-10-02T08:00:00Z","v":597,"vw":17.665049},{"c":17.53,"h":17.54,"l":17.52,"n":5,"o":17.52,"t":"2026-10-02T09:15:00Z","v":1100,"vw":17.525727},{"c":17.5414,"h":17.71,"l":17.46,"n":4,"o":17.46,"t":"2026-10-02T10:30:00Z","v":555,"vw":17.555423},{"c":17.65,"h":17.65,"l":17.65,"n":4,"o":17.65,"t":"2026-10-02T11:00:00Z","v":522,"vw":17.65},{"c":17.7,"h":17.7,"l":17.69,"n":4,"o":17.69,"t":"2026-10-02T12:00:00Z","v":367,"vw":17.696016},{"c":17.7,"h":17.71,"l":17.7,"n":3,"o":17.71,"t":"2026-10-02T12:15:00Z","v":909,"vw":17.7022},{"c":17.82,"h":17.82,"l":17.6936,"n":18,"o":17.6936,"t":"2026-10-02T12:30:00Z","v":11423,"vw":17.747372},{"c":17.89,"h":17.89,"l":17.89,"n":4,"o":17.89,"t":"2026-10-02T12:45:00Z","v":120,"vw":17.89},{"c":17.84,"h":17.84,"l":17.84,"n":1,"o":17.84,"t":"2026-10-02T13:00:00Z","v":135,"vw":17.84},{"c":17.81,"h":17.81,"l":17.78,"n":27,"o":17.79,"t":"2026-10-02T13:15:00Z","v":1644,"vw":17.785094},{"c":17.77,"h":18.27,"l":17.7,"n":874,"o":17.78,"t":"2026-10-02T13:30:00Z","v":152816,"vw":17.96988},{"c":17.57,"h":17.8289,"l":17.5,"n":788,"o":17.71,"t":"2026-10-02T13:45:00Z","v":131070,"vw":17.576614},{"c":17.61,"h":17.68,"l":17.55,"n":428,"o":17.58,"t":"2026-10-02T14:00:00Z","v":32873,"vw":17.62773},{"c":17.46,"h":17.61,"l":17.44,"n":363,"o":17.6,"t":"2026-10-02T14:15:00Z","v":46023,"vw":17.55146},{"c":17.44,"h":17.48,"l":17.4201,"n":350,"o":17.45,"t":"2026-10-02T14:30:00Z","v":24737,"vw":17.457468},{"c":17.58,"h":17.7,"l":17.42,"n":956,"o":17.421,"t":"2026-10-02T14:45:00Z","v":116780,"vw":17.585066},{"c":17.59,"h":17.64,"l":17.52,"n":294,"o":17.625,"t":"2026-10-02T15:00:00Z","v":26610,"vw":17.582634},{"c":17.67,"h":17.67,"l":17.57,"n":411,"o":17.58,"t":"2026-10-02T15:15:00Z","v":22699,"vw":17.628647},{"c":17.66,"h":17.67,"l":17.59,"n":330,"o":17.655,"t":"2026-10-02T15:30:00Z","v":27469,"vw":17.653749},{"c":17.69,"h":17.7784,"l":17.65,"n":269,"o":17.66,"t":"2026-10-02T15:45:00Z","v":26376,"vw":17.700441},{"c":17.74,"h":17.8,"l":17.68,"n":267,"o":17.69,"t":"2026-10-02T16:00:00Z","v":34252,"vw":17.74255},{"c":17.745,"h":17.76,"l":17.72,"n":141,"o":17.76,"t":"2026-10-02T16:15:00Z","v":8340,"vw":17.750897},{"c":17.78,"h":17.81,"l":17.72,"n":405,"o":17.77,"t":"2026-10-02T16:30:00Z","v":32147,"vw":17.778962},{"c":17.805,"h":17.82,"l":17.78,"n":161,"o":17.8,"t":"2026-10-02T16:45:00Z","v":6765,"vw":17.802897},{"c":17.77,"h":17.82,"l":17.77,"n":190,"o":17.79,"t":"2026-10-02T17:00:00Z","v":14230,"vw":17.800352},{"c":17.72,"h":17.775,"l":17.72,"n":276,"o":17.77,"t":"2026-10-02T17:15:00Z","v":27319,"vw":17.744528},{"c":17.66,"h":17.74,"l":17.66,"n":221,"o":17.72,"t":"2026-10-02T17:30:00Z","v":18740,"vw":17.715385},{"c":17.75,"h":17.78,"l":17.66,"n":171,"o":17.703,"t":"2026-10-02T17:45:00Z","v":16404,"vw":17.750755},{"c":17.77,"h":17.79,"l":17.67,"n":190,"o":17.77,"t":"2026-10-02T18:00:00Z","v":13815,"vw":17.76219},{"c":17.71,"h":17.7601,"l":17.71,"n":111,"o":17.75,"t":"2026-10-02T18:15:00Z","v":8924,"vw":17.74686},{"c":17.64,"h":17.745,"l":17.55,"n":168,"o":17.745,"t":"2026-10-02T18:30:00Z","v":11334,"vw":17.65918},{"c":17.64,"h":17.68,"l":17.6,"n":128,"o":17.63,"t":"2026-10-02T18:45:00Z","v":5885,"vw":17.646671},{"c":17.645,"h":17.675,"l":17.6,"n":188,"o":17.64,"t":"2026-10-02T19:00:00Z","v":13089,"vw":17.652471},{"c":17.635,"h":17.67,"l":17.61,"n":195,"o":17.645,"t":"2026-10-02T19:15:00Z","v":14199,"vw":17.658459},{"c":17.73,"h":17.74,"l":17.62,"n":551,"o":17.625,"t":"2026-10-02T19:30:00Z","v":37185,"vw":17.688412},{"c":17.815,"h":17.85,"l":17.71,"n":1777,"o":17.73,"t":"2026-10-02T19:45:00Z","v":139416,"vw":17.798144},{"c":17.82,"h":17.82,"l":17.82,"n":8,"o":17.82,"t":"2026-10-02T20:00:00Z","v":17781,"vw":17.82},{"c":17.99,"h":17.99,"l":17.99,"n":1,"o":17.99,"t":"2026-10-02T21:15:00Z","v":2200,"vw":17.99},{"c":17.87,"h":17.87,"l":17.87,"n":3,"o":17.87,"t":"2026-10-02T23:45:00Z","v":103,"vw":17.87},{"c":17.84,"h":17.84,"l":17.81,"n":37,"o":17.81,"t":"2026-10-05T09:15:00Z","v":1301,"vw":17.819018},{"c":17.96,"h":17.96,"l":17.96,"n":2,"o":17.96,"t":"2026-10-05T11:00:00Z","v":345,"vw":17.96},{"c":18,"h":18.01,"l":18,"n":3,"o":18.01,"t":"2026-10-05T11:15:00Z","v":2192,"vw":18.000876},{"c":17.9,"h":17.92,"l":17.9,"n":12,"o":17.92,"t":"2026-10-05T11:30:00Z","v":7860,"vw":17.900638},{"c":17.55,"h":17.75,"l":17.55,"n":4,"o":17.75,"t":"2026-10-05T12:15:00Z","v":427,"vw":17.601643},{"c":17.8,"h":17.8,"l":17.8,"n":7,"o":17.8,"t":"2026-10-05T13:15:00Z","v":1000,"vw":17.8},{"c":17.655,"h":17.79,"l":17.5,"n":213,"o":17.75,"t":"2026-10-05T13:30:00Z","v":52637,"vw":17.692508},{"c":17.595,"h":17.6742,"l":17.535,"n":174,"o":17.6742,"t":"2026-10-05T13:45:00Z","v":11877,"vw":17.575957},{"c":17.445,"h":17.55,"l":17.4,"n":308,"o":17.55,"t":"2026-10-05T14:00:00Z","v":38127,"vw":17.460018},{"c":17.145,"h":17.45,"l":17.145,"n":615,"o":17.4,"t":"2026-10-05T14:15:00Z","v":78395,"vw":17.311753},{"c":17.16,"h":17.19,"l":17.13,"n":242,"o":17.145,"t":"2026-10-05T14:30:00Z","v":26402,"vw":17.157701},{"c":17.31,"h":17.31,"l":17.18,"n":158,"o":17.18,"t":"2026-10-05T14:45:00Z","v":16949,"vw":17.228664},{"c":17.41,"h":17.44,"l":17.27,"n":167,"o":17.3,"t":"2026-10-05T15:00:00Z","v":10845,"vw":17.335502},{"c":17.51,"h":17.51,"l":17.41,"n":340,"o":17.41,"t":"2026-10-05T15:15:00Z","v":46487,"vw":17.477551},{"c":17.52,"h":17.6,"l":17.45,"n":689,"o":17.54,"t":"2026-10-05T15:30:00Z","v":45256,"vw":17.503389},{"c":17.57,"h":17.6,"l":17.53,"n":90,"o":17.55,"t":"2026-10-05T15:45:00Z","v":6434,"vw":17.565836},{"c":17.61,"h":17.63,"l":17.57,"n":248,"o":17.57,"t":"2026-10-05T16:00:00Z","v":15419,"vw":17.605721},{"c":17.615,"h":17.615,"l":17.6,"n":93,"o":17.61,"t":"2026-10-05T16:15:00Z","v":3225,"vw":17.610513},{"c":17.61,"h":17.63,"l":17.6,"n":222,"o":17.615,"t":"2026-10-05T16:30:00Z","v":10600,"vw":17.61201},{"c":17.635,"h":17.65,"l":17.6,"n":118,"o":17.6,"t":"2026-10-05T16:45:00Z","v":11087,"vw":17.616445},{"c":17.5777,"h":17.6301,"l":17.5777,"n":110,"o":17.63,"t":"2026-10-05T17:00:00Z","v":8784,"vw":17.598125},{"c":17.62,"h":17.648,"l":17.59,"n":100,"o":17.59,"t":"2026-10-05T17:15:00Z","v":6634,"vw":17.612668},{"c":17.62,"h":17.64,"l":17.61,"n":185,"o":17.615,"t":"2026-10-05T17:30:00Z","v":10003,"vw":17.62268},{"c":17.61,"h":17.67,"l":17.61,"n":169,"o":17.62,"t":"2026-10-05T17:45:00Z","v":20597,"vw":17.629301},{"c":17.58,"h":17.6,"l":17.57,"n":72,"o":17.6,"t":"2026-10-05T18:00:00Z","v":3084,"vw":17.5806},{"c":17.56,"h":17.605,"l":17.56,"n":204,"o":17.58,"t":"2026-10-05T18:15:00Z","v":13091,"vw":17.583771},{"c":17.56,"h":17.565,"l":17.54,"n":114,"o":17.55,"t":"2026-10-05T18:30:00Z","v":5400,"vw":17.555962},{"c":17.64,"h":17.64,"l":17.54,"n":255,"o":17.555,"t":"2026-10-05T18:45:00Z","v":20686,"vw":17.579213},{"c":17.625,"h":17.63,"l":17.61,"n":118,"o":17.63,"t":"2026-10-05T19:00:00Z","v":5457,"vw":17.620716},{"c":17.6353,"h":17.6353,"l":17.61,"n":71,"o":17.625,"t":"2026-10-05T19:15:00Z","v":5389,"vw":17.618935},{"c":17.615,"h":17.64,"l":17.61,"n":304,"o":17.62,"t":"2026-10-05T19:30:00Z","v":14998,"vw":17.62752},{"c":17.69,"h":17.69,"l":17.45,"n":1263,"o":17.615,"t":"2026-10-05T19:45:00Z","v":110593,"vw":17.631584},{"c":17.67,"h":17.67,"l":17.67,"n":8,"o":17.67,"t":"2026-10-05T20:00:00Z","v":27175,"vw":17.67},{"c":17.23,"h":17.6,"l":17.23,"n":276,"o":17.6,"t":"2026-10-06T13:30:00Z","v":37921,"vw":17.40963},{"c":17.15,"h":17.39,"l":17.15,"n":451,"o":17.23,"t":"2026-10-06T13:45:00Z","v":46118,"vw":17.25543},{"c":17.25,"h":17.29,"l":17.105,"n":123,"o":17.15,"t":"2026-10-06T14:00:00Z","v":7521,"vw":17.220887},{"c":17.54,"h":17.54,"l":17.24,"n":234,"o":17.2974,"t":"2026-10-06T14:15:00Z","v":19575,"vw":17.371823},{"c":17.44,"h":17.5499,"l":17.4,"n":176,"o":17.51,"t":"2026-10-06T14:30:00Z","v":16132,"vw":17.470997},{"c":17.38,"h":17.48,"l":17.25,"n":538,"o":17.44,"t":"2026-10-06T14:45:00Z","v":49508,"vw":17.351534},{"c":17.415,"h":17.415,"l":17.35,"n":318,"o":17.38,"t":"2026-10-06T15:00:00Z","v":28390,"vw":17.374466},{"c":17.38,"h":17.43,"l":17.35,"n":239,"o":17.415,"t":"2026-10-06T15:15:00Z","v":16903,"vw":17.391233},{"c":17.4,"h":17.405,"l":17.32,"n":126,"o":17.36,"t":"2026-10-06T15:30:00Z","v":5537,"vw":17.374352},{"c":17.375,"h":17.4,"l":17.35,"n":95,"o":17.38,"t":"2026-10-06T15:45:00Z","v":5369,"vw":17.363777},{"c":17.41,"h":17.445,"l":17.34,"n":320,"o":17.39,"t":"2026-10-06T16:00:00Z","v":19525,"vw":17.395899},{"c":17.33,"h":17.425,"l":17.32,"n":279,"o":17.425,"t":"2026-10-06T16:15:00Z","v":25609,"vw":17.370138},{"c":17.345,"h":17.35,"l":17.31,"n":138,"o":17.31,"t":"2026-10-06T16:30:00Z","v":5963,"vw":17.33509},{"c":17.2801,"h":17.35,"l":17.2801,"n":164,"o":17.335,"t":"2026-10-06T16:45:00Z","v":5644,"vw":17.321806},{"c":17.27,"h":17.34,"l":17.27,"n":91,"o":17.31,"t":"2026-10-06T17:00:00Z","v":3128,"vw":17.299706},{"c":17.3499,"h":17.3499,"l":17.27,"n":213,"o":17.27,"t":"2026-10-06T17:15:00Z","v":6656,"vw":17.307024},{"c":17.355,"h":17.39,"l":17.32,"n":126,"o":17.32,"t":"2026-10-06T17:30:00Z","v":5895,"vw":17.357763},{"c":17.375,"h":17.39,"l":17.35,"n":204,"o":17.355,"t":"2026-10-06T17:45:00Z","v":8086,"vw":17.367878},{"c":17.41,"h":17.425,"l":17.375,"n":209,"o":17.39,"t":"2026-10-06T18:00:00Z","v":9761,"vw":17.395154},{"c":17.425,"h":17.4397,"l":17.4,"n":282,"o":17.42,"t":"2026-10-06T18:15:00Z","v":17001,"vw":17.413087},{"c":17.46,"h":17.46,"l":17.39,"n":79,"o":17.425,"t":"2026-10-06T18:30:00Z","v":4072,"vw":17.412952},{"c":17.54,"h":17.56,"l":17.46,"n":151,"o":17.47,"t":"2026-10-06T18:45:00Z","v":7023,"vw":17.525148},{"c":17.595,"h":17.6,"l":17.54,"n":242,"o":17.54,"t":"2026-10-06T19:00:00Z","v":13696,"vw":17.57035},{"c":17.5751,"h":17.64,"l":17.55,"n":223,"o":17.61,"t":"2026-10-06T19:15:00Z","v":9966,"vw":17.598126},{"c":17.48,"h":17.59,"l":17.47,"n":305,"o":17.58,"t":"2026-10-06T19:30:00Z","v":16177,"vw":17.514108},{"c":17.52,"h":17.525,"l":17.46,"n":633,"o":17.48,"t":"2026-10-06T19:45:00Z","v":32722,"vw":17.498249},{"c":17.5,"h":17.5,"l":17.5,"n":8,"o":17.5,"t":"2026-10-06T20:00:00Z","v":14822,"vw":17.5},{"c":18.34,"h":18.34,"l":18.34,"n":1,"o":18.34,"t":"2026-10-06T22:00:00Z","v":400,"vw":18.34},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-06T22:15:00Z","v":100,"vw":18},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-06T23:00:00Z","v":100,"vw":17.65},{"c":17.6901,"h":17.8,"l":17.45,"n":197,"o":17.5,"t":"2026-10-07T13:30:00Z","v":19050,"vw":17.605602},{"c":17.79,"h":17.82,"l":17.655,"n":153,"o":17.75,"t":"2026-10-07T13:45:00Z","v":7682,"vw":17.740672},{"c":17.72,"h":17.79,"l":17.69,"n":86,"o":17.705,"t":"2026-10-07T14:00:00Z","v":9754,"vw":17.730533},{"c":17.78,"h":17.79,"l":17.6701,"n":131,"o":17.72,"t":"2026-10-07T14:15:00Z","v":11142,"vw":17.737103},{"c":17.73,"h":17.78,"l":17.69,"n":83,"o":17.78,"t":"2026-10-07T14:30:00Z","v":3892,"vw":17.727243},{"c":17.635,"h":17.69,"l":17.61,"n":70,"o":17.68,"t":"2026-10-07T14:45:00Z","v":7724,"vw":17.623688},{"c":17.75,"h":17.75,"l":17.67,"n":42,"o":17.67,"t":"2026-10-07T15:00:00Z","v":3494,"vw":17.709422},{"c":17.6482,"h":17.74,"l":17.6482,"n":22,"o":17.74,"t":"2026-10-07T15:15:00Z","v":1521,"vw":17.693521},{"c":17.665,"h":17.685,"l":17.65,"n":6,"o":17.685,"t":"2026-10-07T15:30:00Z","v":736,"vw":17.661081},{"c":17.77,"h":17.775,"l":17.68,"n":54,"o":17.72,"t":"2026-10-07T15:45:00Z","v":4712,"vw":17.738349},{"c":17.725,"h":17.78,"l":17.66,"n":52,"o":17.78,"t":"2026-10-07T16:00:00Z","v":2803,"vw":17.72247},{"c":17.766,"h":17.766,"l":17.725,"n":27,"o":17.725,"t":"2026-10-07T16:15:00Z","v":907,"vw":17.744538},{"c":17.66,"h":17.77,"l":17.6,"n":115,"o":17.73,"t":"2026-10-07T16:30:00Z","v":10332,"vw":17.654795},{"c":17.6,"h":17.64,"l":17.6,"n":36,"o":17.64,"t":"2026-10-07T16:45:00Z","v":831,"vw":17.612665},{"c":17.575,"h":17.615,"l":17.56,"n":113,"o":17.56,"t":"2026-10-07T17:00:00Z","v":10133,"vw":17.589664},{"c":17.605,"h":17.62,"l":17.58,"n":175,"o":17.61,"t":"2026-10-07T17:15:00Z","v":7159,"vw":17.59877},{"c":17.59,"h":17.62,"l":17.59,"n":58,"o":17.605,"t":"2026-10-07T17:30:00Z","v":2575,"vw":17.597637},{"c":17.479,"h":17.6,"l":17.479,"n":60,"o":17.59,"t":"2026-10-07T17:45:00Z","v":3427,"vw":17.549562},{"c":17.5,"h":17.52,"l":17.47,"n":73,"o":17.47,"t":"2026-10-07T18:00:00Z","v":2691,"vw":17.502727},{"c":17.54,"h":17.54,"l":17.5,"n":30,"o":17.52,"t":"2026-10-07T18:15:00Z","v":1100,"vw":17.515113},{"c":17.51,"h":17.51,"l":17.49,"n":74,"o":17.495,"t":"2026-10-07T18:30:00Z","v":2322,"vw":17.496923},{"c":17.545,"h":17.55,"l":17.49,"n":155,"o":17.505,"t":"2026-10-07T18:45:00Z","v":7928,"vw":17.523143},{"c":17.53,"h":17.56,"l":17.49,"n":105,"o":17.56,"t":"2026-10-07T19:00:00Z","v":3516,"vw":17.53339},{"c":17.4701,"h":17.54,"l":17.47,"n":98,"o":17.54,"t":"2026-10-07T19:15:00Z","v":4187,"vw":17.512532},{"c":17.37,"h":17.48,"l":17.37,"n":137,"o":17.48,"t":"2026-10-07T19:30:00Z","v":6143,"vw":17.432998},{"c":17.26,"h":17.39,"l":17.26,"n":724,"o":17.37,"t":"2026-10-07T19:45:00Z","v":29612,"vw":17.316416},{"c":17.24,"h":17.24,"l":17.24,"n":11,"o":17.24,"t":"2026-10-07T20:00:00Z","v":9603,"vw":17.24},{"c":17.27,"h":17.27,"l":17.27,"n":22,"o":17.27,"t":"2026-10-07T20:15:00Z","v":352,"vw":17.27},{"c":17.2461,"h":17.2461,"l":17.2461,"n":1,"o":17.2461,"t":"2026-10-07T22:30:00Z","v":573,"vw":17.2461},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-08T11:00:00Z","v":262,"vw":17.8},{"c":17.3,"h":17.31,"l":17.3,"n":2,"o":17.31,"t":"2026-10-08T11:45:00Z","v":200,"vw":17.305},{"c":17.24,"h":17.24,"l":17.24,"n":2,"o":17.24,"t":"2026-10-08T12:30:00Z","v":161,"vw":17.24},{"c":17.62,"h":17.62,"l":17.62,"n":2,"o":17.62,"t":"2026-10-08T12:45:00Z","v":170,"vw":17.62},{"c":17.73,"h":17.74,"l":17.21,"n":125,"o":17.24,"t":"2026-10-08T13:30:00Z","v":15590,"vw":17.433085},{"c":17.79,"h":17.9399,"l":17.73,"n":159,"o":17.73,"t":"2026-10-08T13:45:00Z","v":12541,"vw":17.818053},{"c":17.6,"h":17.7436,"l":17.6,"n":132,"o":17.665,"t":"2026-10-08T14:00:00Z","v":11334,"vw":17.651002},{"c":17.53,"h":17.7099,"l":17.53,"n":52,"o":17.61,"t":"2026-10-08T14:15:00Z","v":3303,"vw":17.598794},{"c":17.51,"h":17.54,"l":17.5,"n":111,"o":17.51,"t":"2026-10-08T14:30:00Z","v":9230,"vw":17.517499},{"c":17.685,"h":17.72,"l":17.49,"n":124,"o":17.49,"t":"2026-10-08T14:45:00Z","v":8885,"vw":17.645537},{"c":17.68,"h":17.68,"l":17.66,"n":36,"o":17.66,"t":"2026-10-08T15:00:00Z","v":2231,"vw":17.666589},{"c":17.66,"h":17.67,"l":17.61,"n":114,"o":17.66,"t":"2026-10-08T15:15:00Z","v":5224,"vw":17.644228},{"c":17.55,"h":17.63,"l":17.55,"n":106,"o":17.63,"t":"2026-10-08T15:30:00Z","v":6123,"vw":17.612474},{"c":17.56,"h":17.58,"l":17.5055,"n":123,"o":17.55,"t":"2026-10-08T15:45:00Z","v":6711,"vw":17.551268},{"c":17.59,"h":17.59,"l":17.545,"n":84,"o":17.545,"t":"2026-10-08T16:00:00Z","v":6972,"vw":17.561874},{"c":17.475,"h":17.59,"l":17.475,"n":67,"o":17.59,"t":"2026-10-08T16:15:00Z","v":3834,"vw":17.52952},{"c":17.46,"h":17.5,"l":17.4,"n":77,"o":17.475,"t":"2026-10-08T16:30:00Z","v":4402,"vw":17.466931},{"c":17.62,"h":17.64,"l":17.48,"n":165,"o":17.48,"t":"2026-10-08T16:45:00Z","v":30994,"vw":17.599657},{"c":17.635,"h":17.65,"l":17.615,"n":45,"o":17.62,"t":"2026-10-08T17:00:00Z","v":1910,"vw":17.630722},{"c":17.57,"h":17.65,"l":17.57,"n":217,"o":17.64,"t":"2026-10-08T17:15:00Z","v":19578,"vw":17.633609},{"c":17.565,"h":17.565,"l":17.53,"n":26,"o":17.53,"t":"2026-10-08T17:30:00Z","v":1514,"vw":17.540504},{"c":17.57,"h":17.57,"l":17.54,"n":10,"o":17.54,"t":"2026-10-08T17:45:00Z","v":265,"vw":17.555},{"c":17.595,"h":17.625,"l":17.59,"n":49,"o":17.61,"t":"2026-10-08T18:00:00Z","v":1971,"vw":17.601681},{"c":17.6084,"h":17.6084,"l":17.6084,"n":4,"o":17.6084,"t":"2026-10-08T18:15:00Z","v":206,"vw":17.6084},{"c":17.6,"h":17.6,"l":17.57,"n":52,"o":17.59,"t":"2026-10-08T18:30:00Z","v":2541,"vw":17.584473},{"c":17.635,"h":17.645,"l":17.6,"n":105,"o":17.6,"t":"2026-10-08T18:45:00Z","v":7821,"vw":17.628952},{"c":17.665,"h":17.67,"l":17.63,"n":87,"o":17.63,"t":"2026-10-08T19:00:00Z","v":5204,"vw":17.650689},{"c":17.63,"h":17.665,"l":17.6293,"n":229,"o":17.65,"t":"2026-10-08T19:15:00Z","v":22502,"vw":17.649866},{"c":17.6401,"h":17.68,"l":17.63,"n":126,"o":17.63,"t":"2026-10-08T19:30:00Z","v":7187,"vw":17.660789},{"c":17.62,"h":17.68,"l":17.62,"n":771,"o":17.66,"t":"2026-10-08T19:45:00Z","v":64221,"vw":17.641921},{"c":17.63,"h":17.63,"l":17.63,"n":10,"o":17.63,"t":"2026-10-08T20:00:00Z","v":13134,"vw":17.63},{"c":17.51,"h":17.53,"l":17.51,"n":11,"o":17.51,"t":"2026-10-09T12:45:00Z","v":24200,"vw":17.511942},{"c":17.35,"h":17.56,"l":17.33,"n":192,"o":17.56,"t":"2026-10-09T13:30:00Z","v":15134,"vw":17.459861},{"c":17.1601,"h":17.35,"l":17.1601,"n":175,"o":17.35,"t":"2026-10-09T13:45:00Z","v":15949,"vw":17.28268},{"c":17.36,"h":17.36,"l":17.13,"n":109,"o":17.22,"t":"2026-10-09T14:00:00Z","v":16542,"vw":17.159035},{"c":17.385,"h":17.41,"l":17.31,"n":63,"o":17.31,"t":"2026-10-09T14:15:00Z","v":4752,"vw":17.376114},{"c":17.34,"h":17.385,"l":17.34,"n":13,"o":17.385,"t":"2026-10-09T14:30:00Z","v":1634,"vw":17.382066},{"c":17.39,"h":17.42,"l":17.36,"n":125,"o":17.4,"t":"2026-10-09T14:45:00Z","v":10823,"vw":17.392449},{"c":17.375,"h":17.4099,"l":17.36,"n":124,"o":17.395,"t":"2026-10-09T15:00:00Z","v":5772,"vw":17.384971},{"c":17.405,"h":17.42,"l":17.37,"n":120,"o":17.37,"t":"2026-10-09T15:15:00Z","v":5766,"vw":17.390706},{"c":17.34,"h":17.42,"l":17.335,"n":78,"o":17.405,"t":"2026-10-09T15:30:00Z","v":4864,"vw":17.359539},{"c":17.42,"h":17.42,"l":17.34,"n":63,"o":17.36,"t":"2026-10-09T15:45:00Z","v":5314,"vw":17.367729},{"c":17.34,"h":17.42,"l":17.34,"n":132,"o":17.4,"t":"2026-10-09T16:00:00Z","v":7584,"vw":17.393385},{"c":17.32,"h":17.37,"l":17.32,"n":77,"o":17.32,"t":"2026-10-09T16:15:00Z","v":3755,"vw":17.343625},{"c":17.3001,"h":17.345,"l":17.3,"n":77,"o":17.32,"t":"2026-10-09T16:30:00Z","v":4407,"vw":17.317665},{"c":17.335,"h":17.35,"l":17.3,"n":97,"o":17.3,"t":"2026-10-09T16:45:00Z","v":4210,"vw":17.31772},{"c":17.3,"h":17.34,"l":17.28,"n":120,"o":17.33,"t":"2026-10-09T17:00:00Z","v":3430,"vw":17.317011},{"c":17.27,"h":17.33,"l":17.27,"n":72,"o":17.305,"t":"2026-10-09T17:15:00Z","v":2344,"vw":17.29231},{"c":17.2478,"h":17.265,"l":17.24,"n":66,"o":17.265,"t":"2026-10-09T17:30:00Z","v":2087,"vw":17.251274},{"c":17.265,"h":17.29,"l":17.245,"n":138,"o":17.245,"t":"2026-10-09T17:45:00Z","v":9359,"vw":17.2562},{"c":17.205,"h":17.27,"l":17.205,"n":122,"o":17.27,"t":"2026-10-09T18:00:00Z","v":5779,"vw":17.225179},{"c":17.11,"h":17.2,"l":17.08,"n":220,"o":17.2,"t":"2026-10-09T18:15:00Z","v":12296,"vw":17.111086},{"c":17.11,"h":17.14,"l":17.08,"n":98,"o":17.105,"t":"2026-10-09T18:30:00Z","v":3384,"vw":17.115859},{"c":17.06,"h":17.11,"l":17.0201,"n":198,"o":17.1,"t":"2026-10-09T18:45:00Z","v":13545,"vw":17.064176},{"c":17.07,"h":17.07,"l":17.02,"n":140,"o":17.03,"t":"2026-10-09T19:00:00Z","v":5570,"vw":17.04405},{"c":17.1,"h":17.125,"l":17.06,"n":180,"o":17.1,"t":"2026-10-09T19:15:00Z","v":14205,"vw":17.093588},{"c":17.09,"h":17.14,"l":17.06,"n":521,"o":17.1,"t":"2026-10-09T19:30:00Z","v":48235,"vw":17.09091},{"c":17.12,"h":17.135,"l":17.08,"n":723,"o":17.09,"t":"2026-10-09T19:45:00Z","v":37091,"vw":17.109234},{"c":17.14,"h":17.14,"l":17.11,"n":6,"o":17.11,"t":"2026-10-09T20:00:00Z","v":13582,"vw":17.110229},{"c":17.2787,"h":17.2787,"l":17.2787,"n":1,"o":17.2787,"t":"2026-10-09T20:30:00Z","v":1000,"vw":17.2787},{"c":17.14,"h":17.14,"l":17.14,"n":3,"o":17.14,"t":"2026-10-09T20:45:00Z","v":458,"vw":17.14},{"c":17.14,"h":17.14,"l":17.13,"n":5,"o":17.1308,"t":"2026-10-09T21:30:00Z","v":1600,"vw":17.137075},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-09T22:00:00Z","v":1040,"vw":17.1},{"c":17.0323,"h":17.0323,"l":17.0323,"n":1,"o":17.0323,"t":"2026-10-09T23:30:00Z","v":300,"vw":17.0323},{"c":17.16,"h":17.16,"l":17.16,"n":3,"o":17.16,"t":"2026-10-09T23:45:00Z","v":113,"vw":17.16},{"c":17.24,"h":17.25,"l":17.24,"n":3,"o":17.25,"t":"2026-10-12T09:15:00Z","v":300,"vw":17.243433},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-10-12T11:30:00Z","v":315,"vw":17.25},{"c":17.2,"h":17.2,"l":17.2,"n":2,"o":17.2,"t":"2026-10-12T13:15:00Z","v":300,"vw":17.2},{"c":17.5,"h":17.5999,"l":17.11,"n":588,"o":17.17,"t":"2026-10-12T13:30:00Z","v":50984,"vw":17.429772},{"c":17.47,"h":17.52,"l":17.42,"n":107,"o":17.51,"t":"2026-10-12T13:45:00Z","v":10177,"vw":17.466242},{"c":17.465,"h":17.48,"l":17.302,"n":253,"o":17.4,"t":"2026-10-12T14:00:00Z","v":10031,"vw":17.421181},{"c":17.49,"h":17.5777,"l":17.45,"n":303,"o":17.49,"t":"2026-10-12T14:15:00Z","v":27898,"vw":17.522131},{"c":17.44,"h":17.55,"l":17.42,"n":108,"o":17.485,"t":"2026-10-12T14:30:00Z","v":9169,"vw":17.494368},{"c":17.355,"h":17.47,"l":17.355,"n":109,"o":17.47,"t":"2026-10-12T14:45:00Z","v":5723,"vw":17.38484},{"c":17.38,"h":17.42,"l":17.35,"n":122,"o":17.365,"t":"2026-10-12T15:00:00Z","v":5996,"vw":17.37017},{"c":17.5,"h":17.5,"l":17.36,"n":62,"o":17.43,"t":"2026-10-12T15:15:00Z","v":4138,"vw":17.403},{"c":17.47,"h":17.5,"l":17.445,"n":60,"o":17.5,"t":"2026-10-12T15:30:00Z","v":2921,"vw":17.472819},{"c":17.48,"h":17.53,"l":17.475,"n":78,"o":17.49,"t":"2026-10-12T15:45:00Z","v":4401,"vw":17.497479},{"c":17.505,"h":17.505,"l":17.45,"n":74,"o":17.505,"t":"2026-10-12T16:00:00Z","v":4018,"vw":17.488393},{"c":17.53,"h":17.53,"l":17.49,"n":80,"o":17.49,"t":"2026-10-12T16:15:00Z","v":3660,"vw":17.512577},{"c":17.47,"h":17.555,"l":17.47,"n":116,"o":17.55,"t":"2026-10-12T16:30:00Z","v":11402,"vw":17.520111},{"c":17.45,"h":17.46,"l":17.435,"n":57,"o":17.46,"t":"2026-10-12T16:45:00Z","v":2241,"vw":17.452217},{"c":17.43,"h":17.46,"l":17.41,"n":106,"o":17.46,"t":"2026-10-12T17:00:00Z","v":6098,"vw":17.423324},{"c":17.42,"h":17.47,"l":17.41,"n":159,"o":17.41,"t":"2026-10-12T17:15:00Z","v":6786,"vw":17.436576},{"c":17.47,"h":17.47,"l":17.39,"n":45,"o":17.4,"t":"2026-10-12T17:30:00Z","v":1648,"vw":17.42},{"c":17.48,"h":17.5,"l":17.46,"n":120,"o":17.49,"t":"2026-10-12T17:45:00Z","v":5150,"vw":17.475126},{"c":17.47,"h":17.47,"l":17.4301,"n":65,"o":17.46,"t":"2026-10-12T18:00:00Z","v":3385,"vw":17.450856},{"c":17.48,"h":17.48,"l":17.435,"n":82,"o":17.47,"t":"2026-10-12T18:15:00Z","v":4011,"vw":17.454009},{"c":17.45,"h":17.48,"l":17.4143,"n":157,"o":17.48,"t":"2026-10-12T18:30:00Z","v":6727,"vw":17.446477},{"c":17.45,"h":17.45,"l":17.42,"n":108,"o":17.43,"t":"2026-10-12T18:45:00Z","v":3803,"vw":17.434827},{"c":17.42,"h":17.45,"l":17.405,"n":191,"o":17.45,"t":"2026-10-12T19:00:00Z","v":10574,"vw":17.42418},{"c":17.365,"h":17.41,"l":17.365,"n":167,"o":17.41,"t":"2026-10-12T19:15:00Z","v":8338,"vw":17.397877},{"c":17.31,"h":17.395,"l":17.295,"n":583,"o":17.3641,"t":"2026-10-12T19:30:00Z","v":32218,"vw":17.336373},{"c":17.315,"h":17.33,"l":17.25,"n":983,"o":17.31,"t":"2026-10-12T19:45:00Z","v":52737,"vw":17.292111},{"c":17.33,"h":17.33,"l":17.32,"n":7,"o":17.32,"t":"2026-10-12T20:00:00Z","v":11417,"vw":17.320196},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-13T12:00:00Z","v":120,"vw":17.25},{"c":17.245,"h":17.36,"l":17.2,"n":172,"o":17.29,"t":"2026-10-13T13:30:00Z","v":16636,"vw":17.273722},{"c":17.21,"h":17.295,"l":17.19,"n":118,"o":17.23,"t":"2026-10-13T13:45:00Z","v":10031,"vw":17.224933},{"c":17.3527,"h":17.36,"l":17.2101,"n":104,"o":17.245,"t":"2026-10-13T14:00:00Z","v":6265,"vw":17.28528},{"c":17.36,"h":17.4,"l":17.3001,"n":83,"o":17.3515,"t":"2026-10-13T14:15:00Z","v":7319,"vw":17.351127},{"c":17.41,"h":17.4199,"l":17.3345,"n":48,"o":17.3345,"t":"2026-10-13T14:30:00Z","v":5506,"vw":17.38796},{"c":17.275,"h":17.4191,"l":17.23,"n":78,"o":17.41,"t":"2026-10-13T14:45:00Z","v":7122,"vw":17.319177},{"c":17.32,"h":17.32,"l":17.2426,"n":30,"o":17.275,"t":"2026-10-13T15:00:00Z","v":2707,"vw":17.277141},{"c":17.3251,"h":17.38,"l":17.28,"n":58,"o":17.38,"t":"2026-10-13T15:15:00Z","v":8532,"vw":17.314603},{"c":17.32,"h":17.32,"l":17.31,"n":53,"o":17.31,"t":"2026-10-13T15:30:00Z","v":838,"vw":17.317773},{"c":17.27,"h":17.325,"l":17.25,"n":137,"o":17.32,"t":"2026-10-13T15:45:00Z","v":7484,"vw":17.279556},{"c":17.25,"h":17.3,"l":17.22,"n":42,"o":17.3,"t":"2026-10-13T16:00:00Z","v":2138,"vw":17.259303},{"c":17.2,"h":17.23,"l":17.185,"n":75,"o":17.23,"t":"2026-10-13T16:15:00Z","v":5296,"vw":17.21318},{"c":17.2411,"h":17.26,"l":17.2,"n":133,"o":17.21,"t":"2026-10-13T16:30:00Z","v":24709,"vw":17.239534},{"c":17.24,"h":17.265,"l":17.21,"n":82,"o":17.265,"t":"2026-10-13T16:45:00Z","v":9229,"vw":17.240753},{"c":17.23,"h":17.23,"l":17.1957,"n":67,"o":17.2,"t":"2026-10-13T17:00:00Z","v":4026,"vw":17.20955},{"c":17.25,"h":17.28,"l":17.225,"n":97,"o":17.24,"t":"2026-10-13T17:15:00Z","v":4386,"vw":17.252529},{"c":17.29,"h":17.29,"l":17.26,"n":72,"o":17.26,"t":"2026-10-13T17:30:00Z","v":1972,"vw":17.278173},{"c":17.34,"h":17.35,"l":17.3,"n":79,"o":17.3,"t":"2026-10-13T17:45:00Z","v":3043,"vw":17.3371},{"c":17.33,"h":17.38,"l":17.33,"n":37,"o":17.38,"t":"2026-10-13T18:00:00Z","v":3170,"vw":17.364655},{"c":17.315,"h":17.34,"l":17.31,"n":32,"o":17.33,"t":"2026-10-13T18:15:00Z","v":2077,"vw":17.316993},{"c":17.33,"h":17.33,"l":17.305,"n":27,"o":17.315,"t":"2026-10-13T18:30:00Z","v":1095,"vw":17.318571},{"c":17.385,"h":17.385,"l":17.31,"n":85,"o":17.31,"t":"2026-10-13T18:45:00Z","v":10325,"vw":17.355307},{"c":17.335,"h":17.385,"l":17.3,"n":217,"o":17.385,"t":"2026-10-13T19:00:00Z","v":24808,"vw":17.33971},{"c":17.315,"h":17.33,"l":17.29,"n":162,"o":17.31,"t":"2026-10-13T19:15:00Z","v":19474,"vw":17.315134},{"c":17.35,"h":17.35,"l":17.25,"n":247,"o":17.315,"t":"2026-10-13T19:30:00Z","v":16768,"vw":17.306577},{"c":17.37,"h":17.375,"l":17.32,"n":672,"o":17.34,"t":"2026-10-13T19:45:00Z","v":40540,"vw":17.349196},{"c":17.37,"h":17.37,"l":17.37,"n":9,"o":17.37,"t":"2026-10-13T20:00:00Z","v":16419,"vw":17.37},{"c":17.31,"h":17.37,"l":17.31,"n":15,"o":17.37,"t":"2026-10-14T11:15:00Z","v":1070,"vw":17.351},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-10-14T11:45:00Z","v":2400,"vw":17.32},{"c":17,"h":17.2,"l":17,"n":4,"o":17.2,"t":"2026-10-14T12:30:00Z","v":3100,"vw":17.015466},{"c":17.01,"h":17.01,"l":17.01,"n":3,"o":17.01,"t":"2026-10-14T13:00:00Z","v":496,"vw":17.01},{"c":16.74,"h":17.15,"l":16.74,"n":312,"o":17.15,"t":"2026-10-14T13:30:00Z","v":31758,"vw":16.939919},{"c":16.48,"h":16.77,"l":16.48,"n":118,"o":16.73,"t":"2026-10-14T13:45:00Z","v":14679,"vw":16.653562},{"c":16.29,"h":16.57,"l":16.17,"n":577,"o":16.475,"t":"2026-10-14T14:00:00Z","v":76337,"vw":16.311749},{"c":16.3,"h":16.3832,"l":16.27,"n":235,"o":16.33,"t":"2026-10-14T14:15:00Z","v":20273,"vw":16.307775},{"c":16.538,"h":16.56,"l":16.325,"n":117,"o":16.325,"t":"2026-10-14T14:30:00Z","v":5910,"vw":16.425701},{"c":16.49,"h":16.54,"l":16.42,"n":267,"o":16.54,"t":"2026-10-14T14:45:00Z","v":30070,"vw":16.490554},{"c":16.505,"h":16.54,"l":16.49,"n":124,"o":16.49,"t":"2026-10-14T15:00:00Z","v":8106,"vw":16.499002},{"c":16.57,"h":16.57,"l":16.47,"n":193,"o":16.52,"t":"2026-10-14T15:15:00Z","v":14514,"vw":16.500325},{"c":16.475,"h":16.5797,"l":16.475,"n":153,"o":16.5797,"t":"2026-10-14T15:30:00Z","v":18418,"vw":16.526174},{"c":16.465,"h":16.49,"l":16.42,"n":191,"o":16.465,"t":"2026-10-14T15:45:00Z","v":10854,"vw":16.44977},{"c":16.51,"h":16.515,"l":16.47,"n":37,"o":16.48,"t":"2026-10-14T16:00:00Z","v":3819,"vw":16.491188},{"c":16.445,"h":16.515,"l":16.435,"n":194,"o":16.515,"t":"2026-10-14T16:15:00Z","v":13085,"vw":16.467497},{"c":16.51,"h":16.51,"l":16.46,"n":32,"o":16.47,"t":"2026-10-14T16:30:00Z","v":1459,"vw":16.498},{"c":16.6,"h":16.6,"l":16.505,"n":70,"o":16.505,"t":"2026-10-14T16:45:00Z","v":4004,"vw":16.550605},{"c":16.52,"h":16.575,"l":16.52,"n":63,"o":16.575,"t":"2026-10-14T17:00:00Z","v":2631,"vw":16.55079},{"c":16.511,"h":16.511,"l":16.511,"n":4,"o":16.511,"t":"2026-10-14T17:15:00Z","v":175,"vw":16.511},{"c":16.486,"h":16.54,"l":16.475,"n":209,"o":16.515,"t":"2026-10-14T17:30:00Z","v":5929,"vw":16.512691},{"c":16.535,"h":16.55,"l":16.465,"n":178,"o":16.475,"t":"2026-10-14T17:45:00Z","v":16045,"vw":16.534215},{"c":16.55,"h":16.6,"l":16.51,"n":82,"o":16.56,"t":"2026-10-14T18:00:00Z","v":2720,"vw":16.551094},{"c":16.565,"h":16.58,"l":16.5,"n":65,"o":16.51,"t":"2026-10-14T18:15:00Z","v":3813,"vw":16.553746},{"c":16.55,"h":16.58,"l":16.54,"n":114,"o":16.58,"t":"2026-10-14T18:30:00Z","v":6219,"vw":16.553831},{"c":16.6,"h":16.62,"l":16.56,"n":298,"o":16.56,"t":"2026-10-14T18:45:00Z","v":14032,"vw":16.595639},{"c":16.65,"h":16.65,"l":16.5523,"n":137,"o":16.605,"t":"2026-10-14T19:00:00Z","v":6704,"vw":16.59301},{"c":16.58,"h":16.6799,"l":16.56,"n":242,"o":16.65,"t":"2026-10-14T19:15:00Z","v":15075,"vw":16.619575},{"c":16.55,"h":16.575,"l":16.48,"n":556,"o":16.575,"t":"2026-10-14T19:30:00Z","v":22280,"vw":16.526126},{"c":16.6,"h":16.66,"l":16.505,"n":733,"o":16.55,"t":"2026-10-14T19:45:00Z","v":33009,"vw":16.602932},{"c":16.6,"h":16.6,"l":16.6,"n":9,"o":16.6,"t":"2026-10-14T20:00:00Z","v":14990,"vw":16.6},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-14T20:15:00Z","v":165,"vw":16.6},{"c":16.2,"h":16.4,"l":16.2,"n":25,"o":16.4,"t":"2026-10-15T13:15:00Z","v":501,"vw":16.25},{"c":16.105,"h":16.28,"l":15.8001,"n":462,"o":16.19,"t":"2026-10-15T13:30:00Z","v":101349,"vw":16.023084},{"c":15.755,"h":16.02,"l":15.6101,"n":385,"o":16.02,"t":"2026-10-15T13:45:00Z","v":67856,"vw":15.74004},{"c":15.83,"h":15.9,"l":15.63,"n":217,"o":15.77,"t":"2026-10-15T14:00:00Z","v":26275,"vw":15.741969},{"c":15.755,"h":15.865,"l":15.71,"n":359,"o":15.83,"t":"2026-10-15T14:15:00Z","v":7034,"vw":15.810065},{"c":15.865,"h":15.875,"l":15.74,"n":338,"o":15.75,"t":"2026-10-15T14:30:00Z","v":25528,"vw":15.80221},{"c":15.83,"h":15.89,"l":15.82,"n":164,"o":15.865,"t":"2026-10-15T14:45:00Z","v":35538,"vw":15.875026},{"c":15.8336,"h":15.87,"l":15.8,"n":157,"o":15.83,"t":"2026-10-15T15:00:00Z","v":11501,"vw":15.826894},{"c":15.84,"h":15.91,"l":15.82,"n":218,"o":15.835,"t":"2026-10-15T15:15:00Z","v":16123,"vw":15.864275},{"c":15.885,"h":15.89,"l":15.825,"n":111,"o":15.86,"t":"2026-10-15T15:30:00Z","v":4926,"vw":15.845777},{"c":15.91,"h":15.92,"l":15.85,"n":93,"o":15.88,"t":"2026-10-15T15:45:00Z","v":4334,"vw":15.886217},{"c":15.7701,"h":15.91,"l":15.7701,"n":143,"o":15.89,"t":"2026-10-15T16:00:00Z","v":11237,"vw":15.84706},{"c":15.7201,"h":15.77,"l":15.7201,"n":52,"o":15.77,"t":"2026-10-15T16:15:00Z","v":4511,"vw":15.729599},{"c":15.78,"h":15.785,"l":15.705,"n":188,"o":15.72,"t":"2026-10-15T16:30:00Z","v":17111,"vw":15.741826},{"c":15.69,"h":15.8384,"l":15.68,"n":199,"o":15.8,"t":"2026-10-15T16:45:00Z","v":21655,"vw":15.719001},{"c":15.625,"h":15.69,"l":15.625,"n":278,"o":15.68,"t":"2026-10-15T17:00:00Z","v":19233,"vw":15.675434},{"c":15.61,"h":15.66,"l":15.6,"n":140,"o":15.63,"t":"2026-10-15T17:15:00Z","v":9196,"vw":15.624298},{"c":15.665,"h":15.67,"l":15.6,"n":177,"o":15.62,"t":"2026-10-15T17:30:00Z","v":20981,"vw":15.621779},{"c":15.7,"h":15.7165,"l":15.63,"n":124,"o":15.66,"t":"2026-10-15T17:45:00Z","v":10657,"vw":15.661784},{"c":15.66,"h":15.72,"l":15.66,"n":126,"o":15.72,"t":"2026-10-15T18:00:00Z","v":5593,"vw":15.686179},{"c":15.61,"h":15.65,"l":15.54,"n":180,"o":15.65,"t":"2026-10-15T18:15:00Z","v":12733,"vw":15.587069},{"c":15.6001,"h":15.625,"l":15.57,"n":90,"o":15.57,"t":"2026-10-15T18:30:00Z","v":8331,"vw":15.599911},{"c":15.605,"h":15.615,"l":15.565,"n":125,"o":15.6,"t":"2026-10-15T18:45:00Z","v":6602,"vw":15.589343},{"c":15.655,"h":15.66,"l":15.605,"n":97,"o":15.605,"t":"2026-10-15T19:00:00Z","v":7238,"vw":15.643613},{"c":15.605,"h":15.67,"l":15.605,"n":195,"o":15.67,"t":"2026-10-15T19:15:00Z","v":14772,"vw":15.632773},{"c":15.65,"h":15.7,"l":15.575,"n":243,"o":15.6,"t":"2026-10-15T19:30:00Z","v":19291,"vw":15.62176},{"c":15.69,"h":15.72,"l":15.65,"n":541,"o":15.655,"t":"2026-10-15T19:45:00Z","v":28428,"vw":15.687307},{"c":15.69,"h":15.69,"l":15.69,"n":7,"o":15.69,"t":"2026-10-15T20:00:00Z","v":16065,"vw":15.69},{"c":15.73,"h":15.73,"l":15.73,"n":7,"o":15.73,"t":"2026-10-15T21:00:00Z","v":759,"vw":15.73},{"c":15.58,"h":15.95,"l":15.56,"n":163,"o":15.76,"t":"2026-10-16T13:30:00Z","v":16929,"vw":15.672653},{"c":15.375,"h":15.67,"l":15.37,"n":289,"o":15.61,"t":"2026-10-16T13:45:00Z","v":15678,"vw":15.514702},{"c":15.58,"h":15.59,"l":15.35,"n":127,"o":15.36,"t":"2026-10-16T14:00:00Z","v":16470,"vw":15.525074},{"c":15.54,"h":15.6,"l":15.51,"n":138,"o":15.5992,"t":"2026-10-16T14:15:00Z","v":6361,"vw":15.542351},{"c":15.495,"h":15.56,"l":15.495,"n":55,"o":15.56,"t":"2026-10-16T14:30:00Z","v":2514,"vw":15.520979},{"c":15.5,"h":15.57,"l":15.47,"n":215,"o":15.53,"t":"2026-10-16T14:45:00Z","v":13419,"vw":15.53322},{"c":15.4765,"h":15.545,"l":15.47,"n":78,"o":15.505,"t":"2026-10-16T15:00:00Z","v":6159,"vw":15.509629},{"c":15.445,"h":15.478,"l":15.44,"n":30,"o":15.47,"t":"2026-10-16T15:15:00Z","v":3922,"vw":15.471123},{"c":15.43,"h":15.48,"l":15.42,"n":88,"o":15.44,"t":"2026-10-16T15:30:00Z","v":5909,"vw":15.440607},{"c":15.4,"h":15.44,"l":15.4,"n":81,"o":15.43,"t":"2026-10-16T15:45:00Z","v":4288,"vw":15.422933},{"c":15.36,"h":15.41,"l":15.32,"n":191,"o":15.4,"t":"2026-10-16T16:00:00Z","v":10121,"vw":15.364042},{"c":15.4,"h":15.4,"l":15.35,"n":86,"o":15.3699,"t":"2026-10-16T16:15:00Z","v":15331,"vw":15.390378},{"c":15.35,"h":15.42,"l":15.3,"n":579,"o":15.38,"t":"2026-10-16T16:30:00Z","v":55684,"vw":15.337324},{"c":15.315,"h":15.36,"l":15.3,"n":112,"o":15.36,"t":"2026-10-16T16:45:00Z","v":4363,"vw":15.316465},{"c":15.32,"h":15.32,"l":15.31,"n":31,"o":15.31,"t":"2026-10-16T17:00:00Z","v":784,"vw":15.316053},{"c":15.31,"h":15.33,"l":15.31,"n":43,"o":15.31,"t":"2026-10-16T17:15:00Z","v":2449,"vw":15.31547},{"c":15.34,"h":15.355,"l":15.279,"n":117,"o":15.305,"t":"2026-10-16T17:30:00Z","v":6227,"vw":15.306011},{"c":15.335,"h":15.345,"l":15.295,"n":65,"o":15.32,"t":"2026-10-16T17:45:00Z","v":4957,"vw":15.318707},{"c":15.34,"h":15.34,"l":15.31,"n":70,"o":15.31,"t":"2026-10-16T18:00:00Z","v":12089,"vw":15.329993},{"c":15.38,"h":15.38,"l":15.32,"n":114,"o":15.365,"t":"2026-10-16T18:15:00Z","v":7502,"vw":15.341986},{"c":15.35,"h":15.41,"l":15.35,"n":75,"o":15.36,"t":"2026-10-16T18:30:00Z","v":4808,"vw":15.375345},{"c":15.37,"h":15.385,"l":15.33,"n":147,"o":15.365,"t":"2026-10-16T18:45:00Z","v":8191,"vw":15.360699},{"c":15.36,"h":15.365,"l":15.32,"n":66,"o":15.35,"t":"2026-10-16T19:00:00Z","v":6430,"vw":15.332953},{"c":15.38,"h":15.395,"l":15.35,"n":164,"o":15.3549,"t":"2026-10-16T19:15:00Z","v":49536,"vw":15.364027},{"c":15.365,"h":15.375,"l":15.34,"n":127,"o":15.375,"t":"2026-10-16T19:30:00Z","v":5568,"vw":15.354572},{"c":15.28,"h":15.37,"l":15.265,"n":733,"o":15.35,"t":"2026-10-16T19:45:00Z","v":39778,"vw":15.313156},{"c":15.36,"h":15.36,"l":15.28,"n":10,"o":15.28,"t":"2026-10-16T20:00:00Z","v":21579,"vw":15.280418},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-16T22:45:00Z","v":126,"vw":15.27},{"c":15.3,"h":15.31,"l":15.3,"n":2,"o":15.31,"t":"2026-10-19T09:15:00Z","v":10000,"vw":15.3003},{"c":15.38,"h":15.43,"l":15.32,"n":7,"o":15.32,"t":"2026-10-19T13:15:00Z","v":1203,"vw":15.339167},{"c":15.5,"h":15.58,"l":15.32,"n":95,"o":15.32,"t":"2026-10-19T13:30:00Z","v":17977,"vw":15.353733},{"c":15.565,"h":15.6299,"l":15.48,"n":94,"o":15.48,"t":"2026-10-19T13:45:00Z","v":7867,"vw":15.555994},{"c":15.325,"h":15.5388,"l":15.3059,"n":267,"o":15.495,"t":"2026-10-19T14:00:00Z","v":26314,"vw":15.374923},{"c":15.35,"h":15.38,"l":15.3,"n":81,"o":15.32,"t":"2026-10-19T14:15:00Z","v":5051,"vw":15.338419},{"c":15.323,"h":15.38,"l":15.31,"n":70,"o":15.34,"t":"2026-10-19T14:30:00Z","v":5622,"vw":15.339673},{"c":15.39,"h":15.39,"l":15.31,"n":90,"o":15.31,"t":"2026-10-19T14:45:00Z","v":9062,"vw":15.352832},{"c":15.39,"h":15.39,"l":15.35,"n":39,"o":15.35,"t":"2026-10-19T15:00:00Z","v":2547,"vw":15.378521},{"c":15.4,"h":15.4,"l":15.35,"n":26,"o":15.35,"t":"2026-10-19T15:15:00Z","v":2064,"vw":15.356386},{"c":15.38,"h":15.42,"l":15.37,"n":37,"o":15.42,"t":"2026-10-19T15:30:00Z","v":2058,"vw":15.391855},{"c":15.35,"h":15.43,"l":15.31,"n":189,"o":15.34,"t":"2026-10-19T15:45:00Z","v":18360,"vw":15.375732},{"c":15.27,"h":15.32,"l":15.26,"n":106,"o":15.3,"t":"2026-10-19T16:00:00Z","v":10884,"vw":15.300593},{"c":15.26,"h":15.27,"l":15.25,"n":131,"o":15.27,"t":"2026-10-19T16:15:00Z","v":8228,"vw":15.255438},{"c":15.21,"h":15.28,"l":15.18,"n":284,"o":15.265,"t":"2026-10-19T16:30:00Z","v":19256,"vw":15.233694},{"c":15.25,"h":15.25,"l":15.215,"n":41,"o":15.215,"t":"2026-10-19T16:45:00Z","v":3354,"vw":15.228262},{"c":15.18,"h":15.24,"l":15.18,"n":49,"o":15.23,"t":"2026-10-19T17:00:00Z","v":12137,"vw":15.182886},{"c":15.205,"h":15.21,"l":15.185,"n":80,"o":15.185,"t":"2026-10-19T17:15:00Z","v":4484,"vw":15.203212},{"c":15.19,"h":15.22,"l":15.19,"n":72,"o":15.21,"t":"2026-10-19T17:30:00Z","v":4573,"vw":15.208768},{"c":15.15,"h":15.22,"l":15.13,"n":200,"o":15.19,"t":"2026-10-19T17:45:00Z","v":48413,"vw":15.164019},{"c":15.145,"h":15.16,"l":15.1,"n":253,"o":15.135,"t":"2026-10-19T18:00:00Z","v":12916,"vw":15.127697},{"c":15.08,"h":15.16,"l":15.08,"n":137,"o":15.13,"t":"2026-10-19T18:15:00Z","v":7178,"vw":15.108463},{"c":15.17,"h":15.21,"l":15.09,"n":190,"o":15.09,"t":"2026-10-19T18:30:00Z","v":7229,"vw":15.155821},{"c":15.2161,"h":15.22,"l":15.185,"n":128,"o":15.185,"t":"2026-10-19T18:45:00Z","v":9967,"vw":15.203484},{"c":15.185,"h":15.24,"l":15.185,"n":165,"o":15.225,"t":"2026-10-19T19:00:00Z","v":6162,"vw":15.221872},{"c":15.23,"h":15.24,"l":15.2,"n":143,"o":15.2034,"t":"2026-10-19T19:15:00Z","v":11202,"vw":15.214014},{"c":15.35,"h":15.37,"l":15.26,"n":153,"o":15.26,"t":"2026-10-19T19:30:00Z","v":12329,"vw":15.310678},{"c":15.36,"h":15.38,"l":15.325,"n":477,"o":15.35,"t":"2026-10-19T19:45:00Z","v":29800,"vw":15.355056},{"c":15.34,"h":15.34,"l":15.34,"n":11,"o":15.34,"t":"2026-10-19T20:00:00Z","v":20216,"vw":15.34},{"c":16.286,"h":17,"l":16.286,"n":2,"o":17,"t":"2026-10-19T20:15:00Z","v":281,"vw":16.618861},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-10-19T20:45:00Z","v":150,"vw":15.72},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-10-19T22:45:00Z","v":131,"vw":15.56},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-19T23:15:00Z","v":100,"vw":15.4},{"c":15.21,"h":15.25,"l":15.21,"n":11,"o":15.25,"t":"2026-10-19T23:45:00Z","v":682,"vw":15.222121},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-10-20T12:15:00Z","v":300,"vw":15.34},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-20T13:00:00Z","v":200,"vw":15.21},{"c":15.405,"h":15.405,"l":15.21,"n":108,"o":15.25,"t":"2026-10-20T13:30:00Z","v":11766,"vw":15.293626},{"c":15.435,"h":15.435,"l":15.358,"n":100,"o":15.435,"t":"2026-10-20T13:45:00Z","v":14496,"vw":15.402732},{"c":15.45,"h":15.54,"l":15.445,"n":257,"o":15.46,"t":"2026-10-20T14:00:00Z","v":21993,"vw":15.482416},{"c":15.56,"h":15.625,"l":15.465,"n":233,"o":15.48,"t":"2026-10-20T14:15:00Z","v":12030,"vw":15.548402},{"c":15.54,"h":15.6,"l":15.54,"n":130,"o":15.55,"t":"2026-10-20T14:30:00Z","v":12585,"vw":15.564148},{"c":15.48,"h":15.54,"l":15.45,"n":54,"o":15.54,"t":"2026-10-20T14:45:00Z","v":4511,"vw":15.496406},{"c":15.4994,"h":15.4997,"l":15.42,"n":56,"o":15.4997,"t":"2026-10-20T15:00:00Z","v":6985,"vw":15.463503},{"c":15.33,"h":15.43,"l":15.33,"n":89,"o":15.4,"t":"2026-10-20T15:15:00Z","v":5632,"vw":15.379962},{"c":15.34,"h":15.37,"l":15.32,"n":63,"o":15.34,"t":"2026-10-20T15:30:00Z","v":3612,"vw":15.337564},{"c":15.38,"h":15.415,"l":15.36,"n":62,"o":15.37,"t":"2026-10-20T15:45:00Z","v":6647,"vw":15.377951},{"c":15.35,"h":15.36,"l":15.33,"n":54,"o":15.36,"t":"2026-10-20T16:00:00Z","v":2528,"vw":15.340515},{"c":15.35,"h":15.3531,"l":15.35,"n":33,"o":15.3531,"t":"2026-10-20T16:15:00Z","v":1367,"vw":15.351392},{"c":15.36,"h":15.39,"l":15.36,"n":32,"o":15.39,"t":"2026-10-20T16:30:00Z","v":1342,"vw":15.363158},{"c":15.32,"h":15.35,"l":15.32,"n":33,"o":15.35,"t":"2026-10-20T16:45:00Z","v":1066,"vw":15.34},{"c":15.32,"h":15.32,"l":15.28,"n":38,"o":15.29,"t":"2026-10-20T17:00:00Z","v":1390,"vw":15.303039},{"c":15.33,"h":15.39,"l":15.33,"n":56,"o":15.35,"t":"2026-10-20T17:15:00Z","v":3156,"vw":15.369713},{"c":15.39,"h":15.39,"l":15.33,"n":45,"o":15.34,"t":"2026-10-20T17:30:00Z","v":1719,"vw":15.348404},{"c":15.38,"h":15.4,"l":15.38,"n":47,"o":15.4,"t":"2026-10-20T17:45:00Z","v":1966,"vw":15.393409},{"c":15.445,"h":15.445,"l":15.4,"n":35,"o":15.4,"t":"2026-10-20T18:00:00Z","v":1421,"vw":15.424036},{"c":15.405,"h":15.445,"l":15.405,"n":48,"o":15.445,"t":"2026-10-20T18:15:00Z","v":1597,"vw":15.424647},{"c":15.39,"h":15.39,"l":15.37,"n":54,"o":15.38,"t":"2026-10-20T18:30:00Z","v":1720,"vw":15.379728},{"c":15.385,"h":15.4,"l":15.38,"n":82,"o":15.4,"t":"2026-10-20T18:45:00Z","v":3980,"vw":15.388291},{"c":15.335,"h":15.37,"l":15.335,"n":76,"o":15.37,"t":"2026-10-20T19:00:00Z","v":3551,"vw":15.351406},{"c":15.34,"h":15.34,"l":15.3,"n":44,"o":15.335,"t":"2026-10-20T19:15:00Z","v":3620,"vw":15.307106},{"c":15.385,"h":15.4,"l":15.345,"n":90,"o":15.345,"t":"2026-10-20T19:30:00Z","v":3845,"vw":15.372951},{"c":15.34,"h":15.385,"l":15.32,"n":402,"o":15.385,"t":"2026-10-20T19:45:00Z","v":15432,"vw":15.338819},{"c":15.34,"h":15.34,"l":15.34,"n":9,"o":15.34,"t":"2026-10-20T20:00:00Z","v":16186,"vw":15.34},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-20T23:00:00Z","v":100,"vw":15.4},{"c":15.44,"h":15.45,"l":15.44,"n":3,"o":15.44,"t":"2026-10-21T08:15:00Z","v":404,"vw":15.442475},{"c":15.45,"h":15.54,"l":15.45,"n":15,"o":15.54,"t":"2026-10-21T08:30:00Z","v":1650,"vw":15.496852},{"c":15.6,"h":15.6,"l":15.6,"n":3,"o":15.6,"t":"2026-10-21T13:15:00Z","v":200,"vw":15.6},{"c":15.9175,"h":15.96,"l":15.47,"n":260,"o":15.47,"t":"2026-10-21T13:30:00Z","v":21870,"vw":15.751876},{"c":15.83,"h":15.9399,"l":15.7786,"n":139,"o":15.9399,"t":"2026-10-21T13:45:00Z","v":12419,"vw":15.875972},{"c":15.93,"h":15.93,"l":15.825,"n":364,"o":15.88,"t":"2026-10-21T14:00:00Z","v":15524,"vw":15.886765},{"c":16,"h":16.02,"l":15.9,"n":209,"o":15.9,"t":"2026-10-21T14:15:00Z","v":16385,"vw":15.960562},{"c":15.96,"h":16.03,"l":15.95,"n":95,"o":16,"t":"2026-10-21T14:30:00Z","v":6921,"vw":15.98719},{"c":15.97,"h":16.02,"l":15.96,"n":138,"o":15.96,"t":"2026-10-21T14:45:00Z","v":7245,"vw":15.991837},{"c":15.96,"h":15.985,"l":15.89,"n":100,"o":15.97,"t":"2026-10-21T15:00:00Z","v":3894,"vw":15.955996},{"c":15.91,"h":15.96,"l":15.905,"n":71,"o":15.955,"t":"2026-10-21T15:15:00Z","v":3110,"vw":15.931285},{"c":15.925,"h":15.955,"l":15.91,"n":60,"o":15.93,"t":"2026-10-21T15:30:00Z","v":5594,"vw":15.929484},{"c":15.94,"h":15.965,"l":15.94,"n":185,"o":15.94,"t":"2026-10-21T15:45:00Z","v":9749,"vw":15.947316},{"c":15.895,"h":15.94,"l":15.89,"n":45,"o":15.94,"t":"2026-10-21T16:00:00Z","v":2503,"vw":15.910323},{"c":15.9,"h":15.9,"l":15.855,"n":113,"o":15.9,"t":"2026-10-21T16:15:00Z","v":7428,"vw":15.882441},{"c":15.855,"h":15.915,"l":15.81,"n":253,"o":15.9,"t":"2026-10-21T16:30:00Z","v":11020,"vw":15.873457},{"c":15.8999,"h":15.8999,"l":15.83,"n":106,"o":15.83,"t":"2026-10-21T16:45:00Z","v":4994,"vw":15.872033},{"c":15.88,"h":15.9,"l":15.87,"n":110,"o":15.885,"t":"2026-10-21T17:00:00Z","v":4715,"vw":15.890611},{"c":15.89,"h":15.9,"l":15.89,"n":103,"o":15.9,"t":"2026-10-21T17:15:00Z","v":4803,"vw":15.89738},{"c":15.9594,"h":15.98,"l":15.91,"n":238,"o":15.91,"t":"2026-10-21T17:30:00Z","v":5015,"vw":15.956891},{"c":15.9602,"h":15.97,"l":15.955,"n":44,"o":15.955,"t":"2026-10-21T17:45:00Z","v":1886,"vw":15.961391},{"c":15.99,"h":16,"l":15.97,"n":147,"o":15.98,"t":"2026-10-21T18:00:00Z","v":6972,"vw":15.98449},{"c":16.03,"h":16.03,"l":15.99,"n":47,"o":15.99,"t":"2026-10-21T18:15:00Z","v":1563,"vw":16.020079},{"c":16.025,"h":16.025,"l":16.01,"n":34,"o":16.01,"t":"2026-10-21T18:30:00Z","v":1632,"vw":16.018286},{"c":16.01,"h":16.06,"l":16.01,"n":211,"o":16.025,"t":"2026-10-21T18:45:00Z","v":11495,"vw":16.032303},{"c":15.995,"h":16.01,"l":15.98,"n":107,"o":16,"t":"2026-10-21T19:00:00Z","v":4756,"vw":15.992838},{"c":15.97,"h":16.01,"l":15.955,"n":269,"o":15.99,"t":"2026-10-21T19:15:00Z","v":15056,"vw":15.983728},{"c":15.905,"h":15.97,"l":15.9,"n":212,"o":15.94,"t":"2026-10-21T19:30:00Z","v":12108,"vw":15.927635},{"c":15.86,"h":15.92,"l":15.85,"n":576,"o":15.92,"t":"2026-10-21T19:45:00Z","v":27390,"vw":15.87019},{"c":15.87,"h":15.87,"l":15.87,"n":10,"o":15.87,"t":"2026-10-21T20:00:00Z","v":18159,"vw":15.87},{"c":15.6,"h":15.6,"l":15.6,"n":3,"o":15.6,"t":"2026-10-22T11:45:00Z","v":6300,"vw":15.6},{"c":15.44,"h":15.63,"l":15.4,"n":148,"o":15.63,"t":"2026-10-22T13:30:00Z","v":17490,"vw":15.510317},{"c":15.59,"h":15.59,"l":15.39,"n":58,"o":15.46,"t":"2026-10-22T13:45:00Z","v":6658,"vw":15.451094},{"c":15.58,"h":15.69,"l":15.58,"n":26,"o":15.64,"t":"2026-10-22T14:00:00Z","v":1503,"vw":15.637317},{"c":15.455,"h":15.56,"l":15.455,"n":57,"o":15.5,"t":"2026-10-22T14:15:00Z","v":4077,"vw":15.511475},{"c":15.46,"h":15.5,"l":15.42,"n":71,"o":15.45,"t":"2026-10-22T14:30:00Z","v":3414,"vw":15.450796},{"c":15.405,"h":15.49,"l":15.4,"n":94,"o":15.42,"t":"2026-10-22T14:45:00Z","v":4670,"vw":15.432697},{"c":15.3878,"h":15.44,"l":15.3878,"n":28,"o":15.408,"t":"2026-10-22T15:00:00Z","v":1800,"vw":15.409557},{"c":15.41,"h":15.47,"l":15.34,"n":129,"o":15.38,"t":"2026-10-22T15:15:00Z","v":12760,"vw":15.397832},{"c":15.44,"h":15.47,"l":15.35,"n":146,"o":15.3751,"t":"2026-10-22T15:30:00Z","v":6835,"vw":15.423366},{"c":15.475,"h":15.475,"l":15.43,"n":78,"o":15.45,"t":"2026-10-22T15:45:00Z","v":2317,"vw":15.444583},{"c":15.49,"h":15.53,"l":15.45,"n":41,"o":15.45,"t":"2026-10-22T16:00:00Z","v":4056,"vw":15.493508},{"c":15.52,"h":15.52,"l":15.45,"n":51,"o":15.49,"t":"2026-10-22T16:15:00Z","v":4743,"vw":15.482054},{"c":15.48,"h":15.48,"l":15.475,"n":19,"o":15.475,"t":"2026-10-22T16:30:00Z","v":1131,"vw":15.47653},{"c":15.525,"h":15.525,"l":15.49,"n":34,"o":15.49,"t":"2026-10-22T16:45:00Z","v":1411,"vw":15.502727},{"c":15.5,"h":15.52,"l":15.5,"n":21,"o":15.52,"t":"2026-10-22T17:00:00Z","v":1017,"vw":15.507394},{"c":15.445,"h":15.4799,"l":15.445,"n":28,"o":15.465,"t":"2026-10-22T17:15:00Z","v":1410,"vw":15.470015},{"c":15.45,"h":15.45,"l":15.42,"n":32,"o":15.42,"t":"2026-10-22T17:30:00Z","v":2474,"vw":15.446522},{"c":15.4,"h":15.42,"l":15.4,"n":38,"o":15.42,"t":"2026-10-22T17:45:00Z","v":1077,"vw":15.407273},{"c":15.35,"h":15.38,"l":15.35,"n":68,"o":15.37,"t":"2026-10-22T18:00:00Z","v":3179,"vw":15.360784},{"c":15.39,"h":15.39,"l":15.3447,"n":38,"o":15.3447,"t":"2026-10-22T18:15:00Z","v":1856,"vw":15.377479},{"c":15.28,"h":15.36,"l":15.28,"n":56,"o":15.36,"t":"2026-10-22T18:30:00Z","v":3627,"vw":15.346041},{"c":15.4,"h":15.41,"l":15.29,"n":117,"o":15.29,"t":"2026-10-22T18:45:00Z","v":18686,"vw":15.340823},{"c":15.45,"h":15.45,"l":15.375,"n":131,"o":15.38,"t":"2026-10-22T19:00:00Z","v":4232,"vw":15.395153},{"c":15.43,"h":15.46,"l":15.41,"n":151,"o":15.46,"t":"2026-10-22T19:15:00Z","v":8573,"vw":15.451776},{"c":15.3,"h":15.44,"l":15.3,"n":247,"o":15.44,"t":"2026-10-22T19:30:00Z","v":13013,"vw":15.384185},{"c":15.36,"h":15.37,"l":15.286,"n":646,"o":15.3,"t":"2026-10-22T19:45:00Z","v":29416,"vw":15.334355},{"c":15.35,"h":15.35,"l":15.35,"n":11,"o":15.35,"t":"2026-10-22T20:00:00Z","v":18701,"vw":15.35},{"c":15.4,"h":15.4,"l":15.4,"n":6,"o":15.4,"t":"2026-10-22T20:45:00Z","v":286,"vw":15.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":24.13950119898935,"iv":1.2994647257062817,"gamma":0.041438609235485084,"theta":-0.02295332092410218,"vega":0.010100845389261924,"rho":0.0015072146136524643,"breakevenPct":59.18507272071006},{"delta":0.2,"premium":0.375,"strike":19.58523814032638,"iv":0.8693920180737018,"gamma":0.0747498912312039,"theta":-0.0185416078583509,"vega":0.012122054979758504,"rho":0.0020962604435592626,"breakevenPct":29.611935976145308},{"delta":0.25,"premium":0.2512776025236593,"strike":16.849842271293376,"iv":0.4105259936908517,"gamma":0.1770822712933754,"theta":-0.009965173501577287,"vega":0.013625552050473187,"rho":0.002746814543466344,"breakevenPct":11.046232946863865},{"delta":0.3,"premium":0.3064826498422713,"strike":16.534384858044163,"iv":0.39251337539432174,"gamma":0.20162485804416402,"theta":-0.010312176656151419,"vega":0.014729652996845425,"rho":0.0033004133293582354,"breakevenPct":9.356282518743086},{"delta":0.35,"premium":0.3616876971608833,"strike":16.218927444794954,"iv":0.3745007570977918,"gamma":0.22616744479495268,"theta":-0.010659179810725552,"vega":0.015833753943217666,"rho":0.003854012115250127,"breakevenPct":7.666332090622304},{"delta":0.4,"premium":0.455712335002276,"strike":15.930359581247155,"iv":0.37601165225307237,"gamma":0.2372318161128812,"theta":-0.011331770596267639,"vega":0.016606964041875286,"rho":0.004384763920270104,"breakevenPct":6.40306439123006},{"delta":0.45,"premium":0.6377787892580792,"strike":15.7027765134274,"iv":0.4218013654984069,"gamma":0.21772794720072827,"theta":-0.012742785616750114,"vega":0.01662972234865726,"rho":0.004863699369979265,"breakevenPct":6.107501965490121},{"delta":0.5,"premium":0.8198452435138825,"strike":15.475193445607648,"iv":0.46759107874374145,"gamma":0.19822407828857533,"theta":-0.01415380063723259,"vega":0.016652480655439235,"rho":0.005342634819688427,"breakevenPct":5.811939539750181},{"delta":0.55,"premium":1.0019116977696858,"strike":15.247610377787893,"iv":0.513380791989076,"gamma":0.17872020937642238,"theta":-0.015564815657715066,"vega":0.01667523896222121,"rho":0.005821570269397589,"breakevenPct":5.5163771140102416},{"delta":0.6,"premium":1.1839781520254888,"strike":15.020027309968139,"iv":0.5591705052344105,"gamma":0.1592163404642695,"theta":-0.01697583067819754,"vega":0.016697997269003187,"rho":0.0063005057191067495,"breakevenPct":5.220814688270303},{"delta":0.65,"premium":1.631650485436893,"strike":14.557281553398058,"iv":0.6717988349514563,"gamma":0.13111398058252427,"theta":-0.019136504854368932,"vega":0.015903106796116506,"rho":0.006573857962944878,"breakevenPct":5.1229353171100716},{"delta":0.7,"premium":2.104951456310679,"strike":14.071844660194175,"iv":0.7908765048543688,"gamma":0.10218194174757286,"theta":-0.021369514563106793,"vega":0.015029320388349516,"rho":0.006827373230777906,"breakevenPct":5.0441306266549},{"delta":0.75,"premium":2.3739845653939886,"strike":13.653939886271324,"iv":0.7763856214459789,"gamma":0.09215540211210399,"theta":-0.019242973192526405,"vega":0.013550365556458164,"rho":0.00723130573472578,"breakevenPct":4.077431504320214},{"delta":0.8,"premium":2.6075345247766046,"strike":13.247766043866775,"iv":0.7386926888708367,"gamma":0.08541291632818845,"theta":-0.016359138911454102,"vega":0.011966287571080422,"rho":0.007661367054336796,"breakevenPct":2.956497198982981},{"delta":0.85,"premium":3.0238764044943816,"strike":12.686998394863563,"iv":0.7222730337078652,"gamma":0.07308370786516855,"theta":-0.013332343499197433,"vega":0.009920144462279295,"rho":0.00794923552164293,"breakevenPct":2.018667528298345},{"delta":0.9,"premium":3.7261235955056184,"strike":11.884430176565008,"iv":0.7391269662921349,"gamma":0.05201629213483144,"theta":-0.01008194221508828,"vega":0.0071512841091492755,"rho":0.008014699784061937,"breakevenPct":1.3672322861728934}],"put":[{"delta":0.15,"premium":0.3787061925119421,"strike":12.03706192511942,"iv":0.9886102788166801,"gamma":0.054494051963291525,"theta":-0.016920374193068626,"vega":0.01009229026376164,"rho":-0.002169727288587251,"breakevenPct":24.296391346704684},{"delta":0.2,"premium":0.47173911931776513,"strike":12.96739119317765,"iv":0.8651525984530086,"gamma":0.07475285198506008,"theta":-0.017698089148880835,"vega":0.012121477971783718,"rho":-0.0028683691595866277,"breakevenPct":18.859402117792946},{"delta":0.25,"premium":0.7824454744488503,"strike":13.409927299265133,"iv":0.973415780215406,"gamma":0.07430689296489114,"theta":-0.02262199033566961,"vega":0.01354093815003905,"rho":-0.00372587331255984,"breakevenPct":18.003364773920236},{"delta":0.3,"premium":1.1010586013213803,"strike":13.83474480176184,"iv":1.090095992842149,"gamma":0.07310885407458942,"theta":-0.027696497631702316,"vega":0.01493825057953408,"rho":-0.004589147980618684,"breakevenPct":17.31372597116584},{"delta":0.35,"premium":0.8434547475434936,"strike":14.526269313733112,"iv":0.7541581125163443,"gamma":0.14650849375996045,"theta":-0.019844786495416458,"vega":0.016017651692082094,"rho":-0.005033409654343113,"breakevenPct":11.150554765002475},{"delta":0.4,"premium":0.5534986413043479,"strike":15.101902173913043,"iv":0.4104822010869565,"gamma":0.21362160326086957,"theta":-0.010969429347826087,"vega":0.016530570652173913,"rho":-0.005449174702584246,"breakevenPct":5.529847190852628},{"delta":0.45,"premium":0.6723845108695652,"strike":15.328351449275363,"iv":0.409553759057971,"gamma":0.2150029438405797,"theta":-0.010901494565217391,"vega":0.01659850543478261,"rho":-0.006156165775559187,"breakevenPct":4.831383516845476},{"delta":0.5,"premium":0.7912703804347825,"strike":15.554800724637682,"iv":0.4086253170289855,"gamma":0.21638428442028984,"theta":-0.010833559782608694,"vega":0.016666440217391304,"rho":-0.006863156848534129,"breakevenPct":4.132919842838325},{"delta":0.55,"premium":0.91015625,"strike":15.78125,"iv":0.407696875,"gamma":0.217765625,"theta":-0.010765625,"vega":0.016734375,"rho":-0.007570147921509071,"breakevenPct":3.434456168831173},{"delta":0.6,"premium":1.03691907051282,"strike":16.013621794871796,"iv":0.4082248397435897,"gamma":0.21816963141025644,"theta":-0.010709535256410255,"vega":0.016768669871794872,"rho":-0.008282823668095077,"breakevenPct":2.748683608058613},{"delta":0.65,"premium":1.387479967948718,"strike":16.41426282051282,"iv":0.450131891025641,"gamma":0.19080584935897435,"theta":-0.010989983974358974,"vega":0.015847195512820513,"rho":-0.009157011023748447,"breakevenPct":2.4234879703629746},{"delta":0.7,"premium":1.7380408653846153,"strike":16.814903846153847,"iv":0.49203894230769224,"gamma":0.1634420673076923,"theta":-0.011270432692307692,"vega":0.014925721153846154,"rho":-0.010031198379401814,"breakevenPct":2.098292332667337},{"delta":0.75,"premium":5.709775333939673,"strike":20.522846496348382,"iv":1.1865979808029359,"gamma":0.06204659430825119,"theta":-0.026237803593235288,"vega":0.013804595425420464,"rho":-0.0137367400221483,"breakevenPct":3.8112262181252623},{"delta":0.8,"premium":8.99137038479445,"strike":23.896543223613765,"iv":1.4432991388440874,"gamma":0.051334047350411076,"theta":-0.02773365385122768,"vega":0.012125835982551774,"rho":-0.016948587458519845,"breakevenPct":3.213163384290178},{"delta":0.85,"premium":5.357424812030075,"strike":20.528195488721803,"iv":0.8845666353383459,"gamma":0.06006823308270677,"theta":-0.014032236842105264,"vega":0.009902537593984961,"rho":-0.0146764349971244,"breakevenPct":1.4885020994043585},{"delta":0.9,"premium":4.2765977443609025,"strike":19.588345864661655,"iv":0.6315121240601503,"gamma":0.06279379699248121,"theta":-0.007124342105263156,"vega":0.007317951127819548,"rho":-0.01443032230911068,"breakevenPct":0.5730641538912224}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":24.13950119898935,"iv":1.2994647257062817,"gamma":0.041438609235485084,"theta":-0.02295332092410218,"vega":0.010100845389261924,"rho":0.0015072146136524643,"breakevenPct":59.18507272071006},{"delta":0.2,"premium":0.375,"strike":19.58523814032638,"iv":0.8693920180737018,"gamma":0.0747498912312039,"theta":-0.0185416078583509,"vega":0.012122054979758504,"rho":0.0020962604435592626,"breakevenPct":29.611935976145308},{"delta":0.25,"premium":0.2512776025236593,"strike":16.849842271293376,"iv":0.4105259936908517,"gamma":0.1770822712933754,"theta":-0.009965173501577287,"vega":0.013625552050473187,"rho":0.002746814543466344,"breakevenPct":11.046232946863865},{"delta":0.3,"premium":0.3064826498422713,"strike":16.534384858044163,"iv":0.39251337539432174,"gamma":0.20162485804416402,"theta":-0.010312176656151419,"vega":0.014729652996845425,"rho":0.0033004133293582354,"breakevenPct":9.356282518743086},{"delta":0.35,"premium":0.3616876971608833,"strike":16.218927444794954,"iv":0.3745007570977918,"gamma":0.22616744479495268,"theta":-0.010659179810725552,"vega":0.015833753943217666,"rho":0.003854012115250127,"breakevenPct":7.666332090622304},{"delta":0.4,"premium":0.455712335002276,"strike":15.930359581247155,"iv":0.37601165225307237,"gamma":0.2372318161128812,"theta":-0.011331770596267639,"vega":0.016606964041875286,"rho":0.004384763920270104,"breakevenPct":6.40306439123006},{"delta":0.45,"premium":0.6377787892580792,"strike":15.7027765134274,"iv":0.4218013654984069,"gamma":0.21772794720072827,"theta":-0.012742785616750114,"vega":0.01662972234865726,"rho":0.004863699369979265,"breakevenPct":6.107501965490121},{"delta":0.5,"premium":0.8198452435138825,"strike":15.475193445607648,"iv":0.46759107874374145,"gamma":0.19822407828857533,"theta":-0.01415380063723259,"vega":0.016652480655439235,"rho":0.005342634819688427,"breakevenPct":5.811939539750181},{"delta":0.55,"premium":1.0019116977696858,"strike":15.247610377787893,"iv":0.513380791989076,"gamma":0.17872020937642238,"theta":-0.015564815657715066,"vega":0.01667523896222121,"rho":0.005821570269397589,"breakevenPct":5.5163771140102416},{"delta":0.6,"premium":1.1839781520254888,"strike":15.020027309968139,"iv":0.5591705052344105,"gamma":0.1592163404642695,"theta":-0.01697583067819754,"vega":0.016697997269003187,"rho":0.0063005057191067495,"breakevenPct":5.220814688270303},{"delta":0.65,"premium":1.631650485436893,"strike":14.557281553398058,"iv":0.6717988349514563,"gamma":0.13111398058252427,"theta":-0.019136504854368932,"vega":0.015903106796116506,"rho":0.006573857962944878,"breakevenPct":5.1229353171100716},{"delta":0.7,"premium":2.104951456310679,"strike":14.071844660194175,"iv":0.7908765048543688,"gamma":0.10218194174757286,"theta":-0.021369514563106793,"vega":0.015029320388349516,"rho":0.006827373230777906,"breakevenPct":5.0441306266549},{"delta":0.75,"premium":2.3739845653939886,"strike":13.653939886271324,"iv":0.7763856214459789,"gamma":0.09215540211210399,"theta":-0.019242973192526405,"vega":0.013550365556458164,"rho":0.00723130573472578,"breakevenPct":4.077431504320214},{"delta":0.8,"premium":2.6075345247766046,"strike":13.247766043866775,"iv":0.7386926888708367,"gamma":0.08541291632818845,"theta":-0.016359138911454102,"vega":0.011966287571080422,"rho":0.007661367054336796,"breakevenPct":2.956497198982981},{"delta":0.85,"premium":3.0238764044943816,"strike":12.686998394863563,"iv":0.7222730337078652,"gamma":0.07308370786516855,"theta":-0.013332343499197433,"vega":0.009920144462279295,"rho":0.00794923552164293,"breakevenPct":2.018667528298345},{"delta":0.9,"premium":3.7261235955056184,"strike":11.884430176565008,"iv":0.7391269662921349,"gamma":0.05201629213483144,"theta":-0.01008194221508828,"vega":0.0071512841091492755,"rho":0.008014699784061937,"breakevenPct":1.3672322861728934}],"put":[{"delta":0.15,"premium":0.3787061925119421,"strike":12.03706192511942,"iv":0.9886102788166801,"gamma":0.054494051963291525,"theta":-0.016920374193068626,"vega":0.01009229026376164,"rho":-0.002169727288587251,"breakevenPct":24.296391346704684},{"delta":0.2,"premium":0.47173911931776513,"strike":12.96739119317765,"iv":0.8651525984530086,"gamma":0.07475285198506008,"theta":-0.017698089148880835,"vega":0.012121477971783718,"rho":-0.0028683691595866277,"breakevenPct":18.859402117792946},{"delta":0.25,"premium":0.7824454744488503,"strike":13.409927299265133,"iv":0.973415780215406,"gamma":0.07430689296489114,"theta":-0.02262199033566961,"vega":0.01354093815003905,"rho":-0.00372587331255984,"breakevenPct":18.003364773920236},{"delta":0.3,"premium":1.1010586013213803,"strike":13.83474480176184,"iv":1.090095992842149,"gamma":0.07310885407458942,"theta":-0.027696497631702316,"vega":0.01493825057953408,"rho":-0.004589147980618684,"breakevenPct":17.31372597116584},{"delta":0.35,"premium":0.8434547475434936,"strike":14.526269313733112,"iv":0.7541581125163443,"gamma":0.14650849375996045,"theta":-0.019844786495416458,"vega":0.016017651692082094,"rho":-0.005033409654343113,"breakevenPct":11.150554765002475},{"delta":0.4,"premium":0.5534986413043479,"strike":15.101902173913043,"iv":0.4104822010869565,"gamma":0.21362160326086957,"theta":-0.010969429347826087,"vega":0.016530570652173913,"rho":-0.005449174702584246,"breakevenPct":5.529847190852628},{"delta":0.45,"premium":0.6723845108695652,"strike":15.328351449275363,"iv":0.409553759057971,"gamma":0.2150029438405797,"theta":-0.010901494565217391,"vega":0.01659850543478261,"rho":-0.006156165775559187,"breakevenPct":4.831383516845476},{"delta":0.5,"premium":0.7912703804347825,"strike":15.554800724637682,"iv":0.4086253170289855,"gamma":0.21638428442028984,"theta":-0.010833559782608694,"vega":0.016666440217391304,"rho":-0.006863156848534129,"breakevenPct":4.132919842838325},{"delta":0.55,"premium":0.91015625,"strike":15.78125,"iv":0.407696875,"gamma":0.217765625,"theta":-0.010765625,"vega":0.016734375,"rho":-0.007570147921509071,"breakevenPct":3.434456168831173},{"delta":0.6,"premium":1.03691907051282,"strike":16.013621794871796,"iv":0.4082248397435897,"gamma":0.21816963141025644,"theta":-0.010709535256410255,"vega":0.016768669871794872,"rho":-0.008282823668095077,"breakevenPct":2.748683608058613},{"delta":0.65,"premium":1.387479967948718,"strike":16.41426282051282,"iv":0.450131891025641,"gamma":0.19080584935897435,"theta":-0.010989983974358974,"vega":0.015847195512820513,"rho":-0.009157011023748447,"breakevenPct":2.4234879703629746},{"delta":0.7,"premium":1.7380408653846153,"strike":16.814903846153847,"iv":0.49203894230769224,"gamma":0.1634420673076923,"theta":-0.011270432692307692,"vega":0.014925721153846154,"rho":-0.010031198379401814,"breakevenPct":2.098292332667337},{"delta":0.75,"premium":5.709775333939673,"strike":20.522846496348382,"iv":1.1865979808029359,"gamma":0.06204659430825119,"theta":-0.026237803593235288,"vega":0.013804595425420464,"rho":-0.0137367400221483,"breakevenPct":3.8112262181252623},{"delta":0.8,"premium":8.99137038479445,"strike":23.896543223613765,"iv":1.4432991388440874,"gamma":0.051334047350411076,"theta":-0.02773365385122768,"vega":0.012125835982551774,"rho":-0.016948587458519845,"breakevenPct":3.213163384290178},{"delta":0.85,"premium":5.357424812030075,"strike":20.528195488721803,"iv":0.8845666353383459,"gamma":0.06006823308270677,"theta":-0.014032236842105264,"vega":0.009902537593984961,"rho":-0.0146764349971244,"breakevenPct":1.4885020994043585},{"delta":0.9,"premium":4.2765977443609025,"strike":19.588345864661655,"iv":0.6315121240601503,"gamma":0.06279379699248121,"theta":-0.007124342105263156,"vega":0.007317951127819548,"rho":-0.01443032230911068,"breakevenPct":0.5730641538912224}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}