{"symbol":"SK","url":"https://intraalpha.com/companies/SK","capturedAt":"2026-10-23T02:59:46.712Z","state":"ready","quote":{"symbol":"SK","last_price":13.775,"prev_close":16.43,"regular_close":13.775,"change":-2.655,"change_pct":-16.1595,"regular_change":-2.655,"regular_change_pct":-16.1595,"extended_change":0,"extended_change_pct":0,"bid":13.9,"ask":14.11,"bid_size":400,"ask_size":900,"volume":536397,"vwap":14.412888,"open":14.92,"high":15.46,"low":13.58,"close":13.775,"trade_count":3120,"last_trade_at":"2026-10-23T00:00:06.551977224Z","last_quote_at":"2026-10-22T23:59:57.067656758Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:42.448205987-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":21900000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-07-13","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:56:59.932279+00:00"},"optionObservedAt":"2026-10-22T19:55:15.045Z","bars":[{"c":16.8,"h":17.25,"l":16.38,"n":37,"o":16.38,"t":"2026-10-16T08:00:00Z","v":3947,"vw":16.765212},{"c":16.86,"h":16.87,"l":16.86,"n":5,"o":16.86,"t":"2026-10-16T08:05:00Z","v":500,"vw":16.862041},{"c":16.24,"h":16.3,"l":16.24,"n":6,"o":16.28,"t":"2026-10-16T08:55:00Z","v":1400,"vw":16.272486},{"c":16.275,"h":16.497,"l":16.275,"n":11,"o":16.497,"t":"2026-10-16T11:00:00Z","v":7037,"vw":16.4748},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-16T11:35:00Z","v":300,"vw":16.15},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-16T12:20:00Z","v":5000,"vw":16.3},{"c":16.29,"h":16.3887,"l":16.29,"n":8,"o":16.3887,"t":"2026-10-16T12:25:00Z","v":1500,"vw":16.365171},{"c":16.33,"h":16.33,"l":16.33,"n":3,"o":16.33,"t":"2026-10-16T12:30:00Z","v":171,"vw":16.33},{"c":16.0641,"h":16.37,"l":16.0641,"n":8,"o":16.37,"t":"2026-10-16T12:35:00Z","v":1411,"vw":16.17519},{"c":16.06,"h":16.06,"l":16.06,"n":12,"o":16.06,"t":"2026-10-16T13:25:00Z","v":437,"vw":16.06},{"c":15.81,"h":16.165,"l":15.79,"n":72,"o":16.165,"t":"2026-10-16T13:30:00Z","v":8302,"vw":15.922692},{"c":15.875,"h":15.9199,"l":15.68,"n":64,"o":15.785,"t":"2026-10-16T13:35:00Z","v":6111,"vw":15.756059},{"c":15.86,"h":15.92,"l":15.81,"n":22,"o":15.81,"t":"2026-10-16T13:40:00Z","v":1857,"vw":15.876274},{"c":15.6,"h":15.955,"l":15.5805,"n":56,"o":15.955,"t":"2026-10-16T13:45:00Z","v":5833,"vw":15.686349},{"c":15.46,"h":15.59,"l":15.3625,"n":46,"o":15.59,"t":"2026-10-16T13:50:00Z","v":3673,"vw":15.450731},{"c":15.4091,"h":15.4548,"l":15.24,"n":53,"o":15.43,"t":"2026-10-16T13:55:00Z","v":11966,"vw":15.323767},{"c":15.4,"h":15.4698,"l":15.4,"n":19,"o":15.44,"t":"2026-10-16T14:00:00Z","v":2247,"vw":15.441104},{"c":15.44,"h":15.505,"l":15.43,"n":19,"o":15.505,"t":"2026-10-16T14:05:00Z","v":3003,"vw":15.446229},{"c":15.38,"h":15.43,"l":15.3,"n":67,"o":15.43,"t":"2026-10-16T14:10:00Z","v":4801,"vw":15.377972},{"c":15.3741,"h":15.49,"l":15.3741,"n":30,"o":15.39,"t":"2026-10-16T14:15:00Z","v":4595,"vw":15.420907},{"c":15.425,"h":15.425,"l":15.35,"n":10,"o":15.3728,"t":"2026-10-16T14:20:00Z","v":2272,"vw":15.364986},{"c":15.51,"h":15.53,"l":15.4873,"n":27,"o":15.49,"t":"2026-10-16T14:25:00Z","v":11285,"vw":15.50691},{"c":15.67,"h":15.67,"l":15.539,"n":79,"o":15.539,"t":"2026-10-16T14:30:00Z","v":14679,"vw":15.622211},{"c":15.8499,"h":15.8499,"l":15.685,"n":37,"o":15.685,"t":"2026-10-16T14:35:00Z","v":9233,"vw":15.819749},{"c":15.8487,"h":15.875,"l":15.71,"n":20,"o":15.875,"t":"2026-10-16T14:40:00Z","v":13185,"vw":15.774913},{"c":15.81,"h":15.81,"l":15.7573,"n":7,"o":15.8099,"t":"2026-10-16T14:45:00Z","v":2774,"vw":15.780526},{"c":15.6,"h":15.815,"l":15.6,"n":33,"o":15.815,"t":"2026-10-16T14:50:00Z","v":2885,"vw":15.725313},{"c":15.66,"h":15.66,"l":15.6379,"n":6,"o":15.6379,"t":"2026-10-16T14:55:00Z","v":1067,"vw":15.64011},{"c":15.5558,"h":15.63,"l":15.555,"n":10,"o":15.63,"t":"2026-10-16T15:00:00Z","v":5200,"vw":15.568403},{"c":15.381,"h":15.53,"l":15.381,"n":26,"o":15.53,"t":"2026-10-16T15:05:00Z","v":2656,"vw":15.439058},{"c":15.47,"h":15.4738,"l":15.3838,"n":24,"o":15.3838,"t":"2026-10-16T15:10:00Z","v":2301,"vw":15.445375},{"c":15.48,"h":15.495,"l":15.48,"n":5,"o":15.495,"t":"2026-10-16T15:15:00Z","v":276,"vw":15.4875},{"c":15.44,"h":15.52,"l":15.37,"n":21,"o":15.52,"t":"2026-10-16T15:20:00Z","v":8281,"vw":15.381305},{"c":15.51,"h":15.51,"l":15.48,"n":12,"o":15.48,"t":"2026-10-16T15:25:00Z","v":771,"vw":15.499167},{"c":15.5873,"h":15.612,"l":15.495,"n":9,"o":15.495,"t":"2026-10-16T15:30:00Z","v":575,"vw":15.576575},{"c":15.585,"h":15.635,"l":15.585,"n":25,"o":15.635,"t":"2026-10-16T15:40:00Z","v":3938,"vw":15.617169},{"c":15.65,"h":15.65,"l":15.58,"n":16,"o":15.58,"t":"2026-10-16T15:45:00Z","v":1567,"vw":15.600742},{"c":15.5,"h":15.57,"l":15.5,"n":4,"o":15.57,"t":"2026-10-16T15:50:00Z","v":760,"vw":15.525333},{"c":15.515,"h":15.54,"l":15.475,"n":16,"o":15.475,"t":"2026-10-16T15:55:00Z","v":4937,"vw":15.488396},{"c":15.47,"h":15.49,"l":15.3837,"n":15,"o":15.49,"t":"2026-10-16T16:00:00Z","v":1232,"vw":15.427958},{"c":15.46,"h":15.55,"l":15.46,"n":29,"o":15.5219,"t":"2026-10-16T16:05:00Z","v":4593,"vw":15.541221},{"c":15.6,"h":15.6,"l":15.53,"n":10,"o":15.5325,"t":"2026-10-16T16:10:00Z","v":763,"vw":15.543333},{"c":15.61,"h":15.6305,"l":15.58,"n":19,"o":15.605,"t":"2026-10-16T16:15:00Z","v":1818,"vw":15.603084},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-16T16:20:00Z","v":100,"vw":15.65},{"c":15.6388,"h":15.66,"l":15.6296,"n":14,"o":15.6296,"t":"2026-10-16T16:25:00Z","v":2040,"vw":15.638789},{"c":15.645,"h":15.65,"l":15.61,"n":7,"o":15.65,"t":"2026-10-16T16:30:00Z","v":886,"vw":15.643168},{"c":15.61,"h":15.61,"l":15.61,"n":2,"o":15.61,"t":"2026-10-16T16:35:00Z","v":1348,"vw":15.61},{"c":15.69,"h":15.69,"l":15.69,"n":5,"o":15.69,"t":"2026-10-16T16:40:00Z","v":334,"vw":15.69},{"c":15.64,"h":15.73,"l":15.62,"n":13,"o":15.73,"t":"2026-10-16T16:45:00Z","v":5087,"vw":15.644789},{"c":15.6,"h":15.6,"l":15.56,"n":2,"o":15.56,"t":"2026-10-16T16:50:00Z","v":200,"vw":15.58},{"c":15.59,"h":15.62,"l":15.55,"n":23,"o":15.6,"t":"2026-10-16T16:55:00Z","v":2569,"vw":15.582617},{"c":15.59,"h":15.59,"l":15.59,"n":2,"o":15.59,"t":"2026-10-16T17:00:00Z","v":101,"vw":15.59},{"c":15.47,"h":15.5301,"l":15.43,"n":78,"o":15.5,"t":"2026-10-16T17:05:00Z","v":6747,"vw":15.476747},{"c":15.38,"h":15.48,"l":15.38,"n":44,"o":15.46,"t":"2026-10-16T17:10:00Z","v":4016,"vw":15.444719},{"c":15.2,"h":15.35,"l":15.2,"n":113,"o":15.35,"t":"2026-10-16T17:15:00Z","v":22130,"vw":15.275363},{"c":15.17,"h":15.2053,"l":15.1,"n":86,"o":15.205,"t":"2026-10-16T17:20:00Z","v":13810,"vw":15.159316},{"c":15.215,"h":15.215,"l":15.14,"n":29,"o":15.17,"t":"2026-10-16T17:25:00Z","v":4372,"vw":15.174588},{"c":15.24,"h":15.24,"l":15.2,"n":52,"o":15.23,"t":"2026-10-16T17:30:00Z","v":6846,"vw":15.229221},{"c":15.26,"h":15.26,"l":15.24,"n":14,"o":15.25,"t":"2026-10-16T17:35:00Z","v":3141,"vw":15.252818},{"c":15.4766,"h":15.49,"l":15.27,"n":5,"o":15.27,"t":"2026-10-16T17:40:00Z","v":3390,"vw":15.462632},{"c":15.3818,"h":15.5099,"l":15.3818,"n":6,"o":15.5099,"t":"2026-10-16T17:45:00Z","v":4460,"vw":15.431344},{"c":15.31,"h":15.35,"l":15.31,"n":17,"o":15.35,"t":"2026-10-16T17:50:00Z","v":1631,"vw":15.313277},{"c":15.2638,"h":15.28,"l":15.2638,"n":4,"o":15.28,"t":"2026-10-16T17:55:00Z","v":231,"vw":15.271164},{"c":15.18,"h":15.26,"l":15.18,"n":25,"o":15.26,"t":"2026-10-16T18:00:00Z","v":3430,"vw":15.219146},{"c":15.3,"h":15.3,"l":15.24,"n":9,"o":15.24,"t":"2026-10-16T18:05:00Z","v":877,"vw":15.256453},{"c":15.32,"h":15.3394,"l":15.3,"n":15,"o":15.3394,"t":"2026-10-16T18:10:00Z","v":2261,"vw":15.327865},{"c":15.29,"h":15.33,"l":15.29,"n":6,"o":15.325,"t":"2026-10-16T18:15:00Z","v":1640,"vw":15.306772},{"c":15.27,"h":15.27,"l":15.236,"n":7,"o":15.236,"t":"2026-10-16T18:20:00Z","v":548,"vw":15.247333},{"c":15.31,"h":15.31,"l":15.27,"n":8,"o":15.3,"t":"2026-10-16T18:25:00Z","v":569,"vw":15.295},{"c":15.23,"h":15.28,"l":15.22,"n":34,"o":15.28,"t":"2026-10-16T18:30:00Z","v":4263,"vw":15.236694},{"c":15.26,"h":15.26,"l":15.24,"n":4,"o":15.2486,"t":"2026-10-16T18:35:00Z","v":2101,"vw":15.253619},{"c":15.2,"h":15.27,"l":15.2,"n":21,"o":15.27,"t":"2026-10-16T18:40:00Z","v":3269,"vw":15.216033},{"c":15.1201,"h":15.1201,"l":15.1201,"n":3,"o":15.1201,"t":"2026-10-16T18:45:00Z","v":1026,"vw":15.1201},{"c":15.115,"h":15.115,"l":15.115,"n":4,"o":15.115,"t":"2026-10-16T18:50:00Z","v":212,"vw":15.115},{"c":15.1,"h":15.1081,"l":15.09,"n":8,"o":15.09,"t":"2026-10-16T18:55:00Z","v":1889,"vw":15.094564},{"c":15.07,"h":15.13,"l":15.07,"n":9,"o":15.07,"t":"2026-10-16T19:00:00Z","v":3488,"vw":15.071818},{"c":14.98,"h":15.02,"l":14.95,"n":262,"o":15.02,"t":"2026-10-16T19:05:00Z","v":19640,"vw":14.994951},{"c":15.24,"h":15.24,"l":15.1,"n":113,"o":15.1,"t":"2026-10-16T19:10:00Z","v":72014,"vw":15.199691},{"c":15.2588,"h":15.29,"l":15.255,"n":8,"o":15.255,"t":"2026-10-16T19:15:00Z","v":613,"vw":15.2669},{"c":15.3296,"h":15.3296,"l":15.3296,"n":2,"o":15.3296,"t":"2026-10-16T19:20:00Z","v":301,"vw":15.3296},{"c":15.36,"h":15.38,"l":15.3527,"n":15,"o":15.3527,"t":"2026-10-16T19:25:00Z","v":1771,"vw":15.376621},{"c":15.225,"h":15.35,"l":15.2,"n":20,"o":15.35,"t":"2026-10-16T19:30:00Z","v":5347,"vw":15.291993},{"c":15.21,"h":15.21,"l":15.15,"n":16,"o":15.15,"t":"2026-10-16T19:35:00Z","v":2792,"vw":15.184461},{"c":15.06,"h":15.23,"l":15.06,"n":19,"o":15.23,"t":"2026-10-16T19:40:00Z","v":1940,"vw":15.143646},{"c":14.9501,"h":15.0273,"l":14.9501,"n":29,"o":15.02,"t":"2026-10-16T19:45:00Z","v":3796,"vw":15.000384},{"c":14.9975,"h":15.0881,"l":14.94,"n":93,"o":14.99,"t":"2026-10-16T19:50:00Z","v":12322,"vw":14.965784},{"c":14.96,"h":15.06,"l":14.9501,"n":42,"o":15.06,"t":"2026-10-16T19:55:00Z","v":18322,"vw":14.958397},{"c":15.32,"h":15.32,"l":14.93,"n":6,"o":14.93,"t":"2026-10-16T20:00:00Z","v":204,"vw":15.125},{"c":14.94,"h":14.94,"l":14.94,"n":2,"o":14.94,"t":"2026-10-16T20:15:00Z","v":410,"vw":14.94},{"c":15.24,"h":15.24,"l":15.24,"n":2,"o":15.24,"t":"2026-10-16T20:20:00Z","v":200,"vw":15.24},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-16T20:25:00Z","v":100,"vw":15.25},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-16T20:30:00Z","v":199,"vw":14.95},{"c":15,"h":15,"l":15,"n":3,"o":15,"t":"2026-10-16T21:00:00Z","v":146,"vw":15},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-16T21:25:00Z","v":100,"vw":15.24},{"c":15,"h":15,"l":15,"n":8,"o":15,"t":"2026-10-16T21:45:00Z","v":2001,"vw":15},{"c":14.6691,"h":14.6691,"l":14.6,"n":2,"o":14.6,"t":"2026-10-16T22:05:00Z","v":276,"vw":14.644064},{"c":14.9,"h":14.9,"l":14.6126,"n":2,"o":14.6126,"t":"2026-10-16T22:35:00Z","v":900,"vw":14.676467},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-16T22:40:00Z","v":200,"vw":14.9},{"c":14.61,"h":14.61,"l":14.61,"n":1,"o":14.61,"t":"2026-10-16T22:45:00Z","v":100,"vw":14.61},{"c":15.64,"h":16.4,"l":15.5,"n":25,"o":16.4,"t":"2026-10-19T08:00:00Z","v":3673,"vw":15.896896},{"c":16.03,"h":16.03,"l":16.03,"n":2,"o":16.03,"t":"2026-10-19T08:10:00Z","v":170,"vw":16.03},{"c":16.02,"h":16.02,"l":16.02,"n":2,"o":16.02,"t":"2026-10-19T08:15:00Z","v":500,"vw":16.02},{"c":16.06,"h":16.06,"l":16.06,"n":2,"o":16.06,"t":"2026-10-19T08:20:00Z","v":200,"vw":16.06},{"c":16.19,"h":16.19,"l":16.19,"n":1,"o":16.19,"t":"2026-10-19T08:35:00Z","v":100,"vw":16.19},{"c":16.07,"h":16.08,"l":16.07,"n":5,"o":16.08,"t":"2026-10-19T09:00:00Z","v":407,"vw":16.075634},{"c":16.13,"h":16.15,"l":16.13,"n":5,"o":16.15,"t":"2026-10-19T09:25:00Z","v":1200,"vw":16.147637},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-19T09:30:00Z","v":311,"vw":16.2},{"c":16.13,"h":16.13,"l":16.13,"n":2,"o":16.13,"t":"2026-10-19T10:30:00Z","v":200,"vw":16.13},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-19T10:35:00Z","v":455,"vw":16.29},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-19T10:40:00Z","v":100,"vw":16.27},{"c":16.36,"h":16.36,"l":16.36,"n":4,"o":16.36,"t":"2026-10-19T10:45:00Z","v":582,"vw":16.36},{"c":16.22,"h":16.4,"l":16.1473,"n":3,"o":16.4,"t":"2026-10-19T11:00:00Z","v":850,"vw":16.283324},{"c":16.25,"h":16.25,"l":16.13,"n":4,"o":16.13,"t":"2026-10-19T11:05:00Z","v":2600,"vw":16.228846},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-19T11:10:00Z","v":170,"vw":16.2},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-19T11:20:00Z","v":100,"vw":16.15},{"c":16.07,"h":16.07,"l":16.07,"n":3,"o":16.07,"t":"2026-10-19T11:30:00Z","v":172,"vw":16.07},{"c":16.1,"h":16.11,"l":16.1,"n":4,"o":16.1,"t":"2026-10-19T11:35:00Z","v":670,"vw":16.102556},{"c":16.22,"h":16.22,"l":16.2,"n":3,"o":16.2,"t":"2026-10-19T11:45:00Z","v":271,"vw":16.212593},{"c":16.22,"h":16.22,"l":16.15,"n":3,"o":16.15,"t":"2026-10-19T12:00:00Z","v":655,"vw":16.209313},{"c":16.26,"h":16.35,"l":16.26,"n":10,"o":16.35,"t":"2026-10-19T12:15:00Z","v":1673,"vw":16.305856},{"c":16.3,"h":16.3,"l":16.29,"n":3,"o":16.3,"t":"2026-10-19T12:40:00Z","v":380,"vw":16.295263},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-10-19T12:50:00Z","v":100,"vw":16.32},{"c":16.24,"h":16.24,"l":16.24,"n":18,"o":16.24,"t":"2026-10-19T12:55:00Z","v":990,"vw":16.24},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-19T13:00:00Z","v":1000,"vw":16.35},{"c":16.3615,"h":16.3615,"l":16.24,"n":2,"o":16.24,"t":"2026-10-19T13:05:00Z","v":490,"vw":16.336704},{"c":16.44,"h":16.45,"l":16.39,"n":8,"o":16.39,"t":"2026-10-19T13:10:00Z","v":1919,"vw":16.443472},{"c":16.4599,"h":16.4599,"l":16.4599,"n":2,"o":16.4599,"t":"2026-10-19T13:15:00Z","v":315,"vw":16.4599},{"c":16.5,"h":16.5,"l":16.49,"n":5,"o":16.49,"t":"2026-10-19T13:25:00Z","v":1211,"vw":16.491174},{"c":16.1404,"h":16.68,"l":16.1404,"n":69,"o":16.68,"t":"2026-10-19T13:30:00Z","v":8854,"vw":16.480387},{"c":16.08,"h":16.25,"l":16.03,"n":87,"o":16.04,"t":"2026-10-19T13:35:00Z","v":10998,"vw":16.112735},{"c":16.455,"h":16.47,"l":16.09,"n":78,"o":16.109,"t":"2026-10-19T13:40:00Z","v":12642,"vw":16.365105},{"c":16.5203,"h":16.5203,"l":16.415,"n":43,"o":16.44,"t":"2026-10-19T13:45:00Z","v":7238,"vw":16.458947},{"c":16.4,"h":16.585,"l":16.4,"n":56,"o":16.4997,"t":"2026-10-19T13:50:00Z","v":7247,"vw":16.505506},{"c":16.32,"h":16.38,"l":16.2674,"n":26,"o":16.38,"t":"2026-10-19T13:55:00Z","v":5022,"vw":16.333808},{"c":16.13,"h":16.3,"l":16.13,"n":45,"o":16.2,"t":"2026-10-19T14:00:00Z","v":4807,"vw":16.181486},{"c":16.33,"h":16.3699,"l":16.17,"n":24,"o":16.17,"t":"2026-10-19T14:05:00Z","v":4830,"vw":16.243727},{"c":16.57,"h":16.57,"l":16.355,"n":25,"o":16.355,"t":"2026-10-19T14:10:00Z","v":4217,"vw":16.475157},{"c":16.61,"h":16.62,"l":16.5,"n":78,"o":16.51,"t":"2026-10-19T14:15:00Z","v":23231,"vw":16.553624},{"c":16.7,"h":16.7217,"l":16.59,"n":21,"o":16.59,"t":"2026-10-19T14:20:00Z","v":6692,"vw":16.697877},{"c":16.6401,"h":16.75,"l":16.6401,"n":25,"o":16.71,"t":"2026-10-19T14:25:00Z","v":3959,"vw":16.709944},{"c":16.57,"h":16.6731,"l":16.54,"n":30,"o":16.6731,"t":"2026-10-19T14:30:00Z","v":5285,"vw":16.608132},{"c":16.6,"h":16.63,"l":16.52,"n":30,"o":16.63,"t":"2026-10-19T14:35:00Z","v":3341,"vw":16.581133},{"c":16.6299,"h":16.65,"l":16.61,"n":10,"o":16.61,"t":"2026-10-19T14:40:00Z","v":988,"vw":16.625081},{"c":16.7,"h":16.7201,"l":16.7,"n":13,"o":16.7,"t":"2026-10-19T14:45:00Z","v":2533,"vw":16.708678},{"c":16.59,"h":16.59,"l":16.59,"n":2,"o":16.59,"t":"2026-10-19T14:50:00Z","v":306,"vw":16.59},{"c":16.6,"h":16.64,"l":16.6,"n":5,"o":16.64,"t":"2026-10-19T14:55:00Z","v":552,"vw":16.62},{"c":16.62,"h":16.62,"l":16.58,"n":3,"o":16.58,"t":"2026-10-19T15:00:00Z","v":249,"vw":16.602222},{"c":16.73,"h":16.73,"l":16.71,"n":10,"o":16.71,"t":"2026-10-19T15:05:00Z","v":1648,"vw":16.71655},{"c":16.6999,"h":16.7491,"l":16.6999,"n":11,"o":16.7,"t":"2026-10-19T15:10:00Z","v":1083,"vw":16.705326},{"c":16.7,"h":16.715,"l":16.7,"n":3,"o":16.715,"t":"2026-10-19T15:15:00Z","v":620,"vw":16.712089},{"c":16.8058,"h":16.8058,"l":16.78,"n":11,"o":16.8,"t":"2026-10-19T15:20:00Z","v":704,"vw":16.796358},{"c":16.86,"h":16.86,"l":16.74,"n":25,"o":16.82,"t":"2026-10-19T15:25:00Z","v":3466,"vw":16.783615},{"c":16.89,"h":16.9092,"l":16.83,"n":20,"o":16.83,"t":"2026-10-19T15:30:00Z","v":2940,"vw":16.882022},{"c":16.99,"h":16.99,"l":16.9323,"n":32,"o":16.9323,"t":"2026-10-19T15:35:00Z","v":12048,"vw":16.966911},{"c":17,"h":17,"l":16.975,"n":7,"o":16.98,"t":"2026-10-19T15:40:00Z","v":2410,"vw":16.993125},{"c":17,"h":17.02,"l":17,"n":14,"o":17.01,"t":"2026-10-19T15:45:00Z","v":1177,"vw":17.010742},{"c":16.96,"h":17.02,"l":16.96,"n":15,"o":17,"t":"2026-10-19T15:50:00Z","v":770,"vw":16.998067},{"c":16.97,"h":17.01,"l":16.955,"n":69,"o":16.9802,"t":"2026-10-19T15:55:00Z","v":9145,"vw":16.992766},{"c":16.8,"h":16.95,"l":16.78,"n":17,"o":16.95,"t":"2026-10-19T16:00:00Z","v":1550,"vw":16.8572},{"c":16.78,"h":16.83,"l":16.78,"n":10,"o":16.82,"t":"2026-10-19T16:05:00Z","v":1795,"vw":16.814503},{"c":16.79,"h":16.79,"l":16.78,"n":5,"o":16.78,"t":"2026-10-19T16:10:00Z","v":683,"vw":16.787353},{"c":16.79,"h":16.84,"l":16.79,"n":21,"o":16.8,"t":"2026-10-19T16:15:00Z","v":4088,"vw":16.811431},{"c":16.76,"h":16.76,"l":16.75,"n":9,"o":16.75,"t":"2026-10-19T16:20:00Z","v":1667,"vw":16.752222},{"c":16.67,"h":16.68,"l":16.6692,"n":11,"o":16.68,"t":"2026-10-19T16:30:00Z","v":722,"vw":16.672317},{"c":16.7199,"h":16.7199,"l":16.7199,"n":3,"o":16.7199,"t":"2026-10-19T16:35:00Z","v":161,"vw":16.7199},{"c":16.71,"h":16.71,"l":16.69,"n":7,"o":16.69,"t":"2026-10-19T16:40:00Z","v":1891,"vw":16.706637},{"c":16.62,"h":16.62,"l":16.62,"n":4,"o":16.62,"t":"2026-10-19T16:45:00Z","v":309,"vw":16.62},{"c":16.55,"h":16.58,"l":16.55,"n":14,"o":16.58,"t":"2026-10-19T16:50:00Z","v":2784,"vw":16.561136},{"c":16.55,"h":16.55,"l":16.55,"n":3,"o":16.55,"t":"2026-10-19T16:55:00Z","v":412,"vw":16.55},{"c":16.535,"h":16.56,"l":16.535,"n":3,"o":16.56,"t":"2026-10-19T17:00:00Z","v":401,"vw":16.55375},{"c":16.48,"h":16.51,"l":16.48,"n":18,"o":16.5,"t":"2026-10-19T17:05:00Z","v":2150,"vw":16.491518},{"c":16.4777,"h":16.48,"l":16.435,"n":4,"o":16.435,"t":"2026-10-19T17:15:00Z","v":1748,"vw":16.467723},{"c":16.43,"h":16.4606,"l":16.43,"n":5,"o":16.4606,"t":"2026-10-19T17:20:00Z","v":1032,"vw":16.43593},{"c":16.46,"h":16.46,"l":16.46,"n":4,"o":16.46,"t":"2026-10-19T17:25:00Z","v":431,"vw":16.46},{"c":16.4041,"h":16.4041,"l":16.4041,"n":1,"o":16.4041,"t":"2026-10-19T17:35:00Z","v":800,"vw":16.4041},{"c":16.38,"h":16.38,"l":16.38,"n":4,"o":16.38,"t":"2026-10-19T17:40:00Z","v":808,"vw":16.38},{"c":16.31,"h":16.34,"l":16.31,"n":12,"o":16.34,"t":"2026-10-19T17:45:00Z","v":80516,"vw":16.320572},{"c":16.37,"h":16.37,"l":16.33,"n":8,"o":16.33,"t":"2026-10-19T17:50:00Z","v":985,"vw":16.351714},{"c":16.3821,"h":16.3821,"l":16.3058,"n":7,"o":16.3058,"t":"2026-10-19T17:55:00Z","v":1073,"vw":16.349058},{"c":16.38,"h":16.435,"l":16.37,"n":10,"o":16.435,"t":"2026-10-19T18:00:00Z","v":730,"vw":16.3956},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-19T18:05:00Z","v":300,"vw":16.42},{"c":16.4,"h":16.41,"l":16.4,"n":12,"o":16.41,"t":"2026-10-19T18:10:00Z","v":1954,"vw":16.40748},{"c":16.43,"h":16.43,"l":16.385,"n":119,"o":16.3973,"t":"2026-10-19T18:15:00Z","v":77178,"vw":16.400415},{"c":16.36,"h":16.44,"l":16.36,"n":93,"o":16.43,"t":"2026-10-19T18:20:00Z","v":43048,"vw":16.41367},{"c":16.31,"h":16.34,"l":16.3,"n":17,"o":16.33,"t":"2026-10-19T18:25:00Z","v":1967,"vw":16.321112},{"c":16.33,"h":16.34,"l":16.33,"n":2,"o":16.34,"t":"2026-10-19T18:30:00Z","v":300,"vw":16.333333},{"c":16.35,"h":16.35,"l":16.2603,"n":12,"o":16.28,"t":"2026-10-19T18:35:00Z","v":1730,"vw":16.305161},{"c":16.42,"h":16.42,"l":16.42,"n":9,"o":16.42,"t":"2026-10-19T18:40:00Z","v":1756,"vw":16.42},{"c":16.4888,"h":16.4888,"l":16.485,"n":2,"o":16.485,"t":"2026-10-19T18:45:00Z","v":500,"vw":16.48576},{"c":16.4699,"h":16.4699,"l":16.445,"n":2,"o":16.445,"t":"2026-10-19T18:50:00Z","v":700,"vw":16.448557},{"c":16.43,"h":16.44,"l":16.42,"n":6,"o":16.42,"t":"2026-10-19T18:55:00Z","v":1500,"vw":16.435333},{"c":16.4419,"h":16.4419,"l":16.44,"n":2,"o":16.44,"t":"2026-10-19T19:00:00Z","v":350,"vw":16.440814},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-19T19:10:00Z","v":100,"vw":16.36},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-10-19T19:15:00Z","v":200,"vw":16.44},{"c":16.4403,"h":16.4403,"l":16.4403,"n":1,"o":16.4403,"t":"2026-10-19T19:20:00Z","v":400,"vw":16.4403},{"c":16.47,"h":16.57,"l":16.47,"n":19,"o":16.57,"t":"2026-10-19T19:25:00Z","v":2658,"vw":16.502191},{"c":16.44,"h":16.45,"l":16.44,"n":13,"o":16.45,"t":"2026-10-19T19:30:00Z","v":1069,"vw":16.445},{"c":16.64,"h":16.64,"l":16.541,"n":5,"o":16.541,"t":"2026-10-19T19:35:00Z","v":654,"vw":16.592686},{"c":16.67,"h":16.67,"l":16.66,"n":11,"o":16.66,"t":"2026-10-19T19:40:00Z","v":773,"vw":16.662933},{"c":16.625,"h":16.625,"l":16.6,"n":13,"o":16.6,"t":"2026-10-19T19:45:00Z","v":2210,"vw":16.611392},{"c":16.46,"h":16.51,"l":16.46,"n":141,"o":16.51,"t":"2026-10-19T19:50:00Z","v":100446,"vw":16.466418},{"c":16.35,"h":16.49,"l":16.35,"n":20,"o":16.49,"t":"2026-10-19T19:55:00Z","v":1714,"vw":16.389633},{"c":16.37,"h":16.37,"l":16.37,"n":7,"o":16.37,"t":"2026-10-19T20:00:00Z","v":117,"vw":16.37},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-10-19T20:05:00Z","v":300,"vw":16.67},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-19T20:50:00Z","v":180,"vw":16.68},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-10-19T22:25:00Z","v":236,"vw":16.67},{"c":16.6223,"h":16.6223,"l":16.6223,"n":2,"o":16.6223,"t":"2026-10-19T22:30:00Z","v":2001,"vw":16.6223},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-19T23:00:00Z","v":101,"vw":16.6},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-19T23:40:00Z","v":355,"vw":16.5},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-19T23:45:00Z","v":200,"vw":16.3},{"c":16.2563,"h":16.2563,"l":16.2563,"n":1,"o":16.2563,"t":"2026-10-19T23:55:00Z","v":231,"vw":16.2563},{"c":15.16,"h":15.3,"l":14.98,"n":55,"o":15.19,"t":"2026-10-20T08:00:00Z","v":6403,"vw":15.056163},{"c":15.13,"h":15.13,"l":15.13,"n":3,"o":15.13,"t":"2026-10-20T08:40:00Z","v":300,"vw":15.13},{"c":14.87,"h":14.87,"l":14.86,"n":3,"o":14.86,"t":"2026-10-20T09:00:00Z","v":904,"vw":14.864943},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-20T09:05:00Z","v":200,"vw":14.85},{"c":14.92,"h":14.92,"l":14.79,"n":6,"o":14.8,"t":"2026-10-20T09:10:00Z","v":1210,"vw":14.803972},{"c":14.8,"h":14.81,"l":14.79,"n":8,"o":14.79,"t":"2026-10-20T09:35:00Z","v":877,"vw":14.800218},{"c":14.79,"h":14.79,"l":14.79,"n":3,"o":14.79,"t":"2026-10-20T09:40:00Z","v":732,"vw":14.79},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-20T10:00:00Z","v":464,"vw":14.79},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-20T10:05:00Z","v":249,"vw":14.8},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-20T10:20:00Z","v":312,"vw":14.79},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-20T10:40:00Z","v":140,"vw":14.72},{"c":14.75,"h":14.8595,"l":14.75,"n":18,"o":14.8,"t":"2026-10-20T11:00:00Z","v":1199,"vw":14.792979},{"c":14.8162,"h":14.82,"l":14.7624,"n":4,"o":14.7624,"t":"2026-10-20T11:20:00Z","v":502,"vw":14.78468},{"c":14.7333,"h":14.7333,"l":14.7333,"n":1,"o":14.7333,"t":"2026-10-20T11:25:00Z","v":5000,"vw":14.7333},{"c":14.72,"h":14.72,"l":14.72,"n":2,"o":14.72,"t":"2026-10-20T11:30:00Z","v":170,"vw":14.72},{"c":14.8,"h":14.8,"l":14.8,"n":3,"o":14.8,"t":"2026-10-20T11:35:00Z","v":202,"vw":14.8},{"c":14.8285,"h":14.8285,"l":14.8285,"n":1,"o":14.8285,"t":"2026-10-20T11:45:00Z","v":100,"vw":14.8285},{"c":14.8,"h":14.8,"l":14.79,"n":2,"o":14.79,"t":"2026-10-20T11:50:00Z","v":200,"vw":14.795},{"c":14.8,"h":14.8,"l":14.765,"n":3,"o":14.765,"t":"2026-10-20T11:55:00Z","v":341,"vw":14.786148},{"c":14.79,"h":14.79,"l":14.78,"n":9,"o":14.79,"t":"2026-10-20T12:10:00Z","v":1731,"vw":14.788398},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-10-20T12:20:00Z","v":100,"vw":14.77},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-10-20T12:25:00Z","v":100,"vw":14.83},{"c":14.96,"h":14.96,"l":14.84,"n":6,"o":14.84,"t":"2026-10-20T12:35:00Z","v":832,"vw":14.941457},{"c":14.97,"h":14.97,"l":14.97,"n":5,"o":14.97,"t":"2026-10-20T12:40:00Z","v":130,"vw":14.97},{"c":15.06,"h":15.08,"l":15.06,"n":6,"o":15.08,"t":"2026-10-20T12:45:00Z","v":650,"vw":15.070909},{"c":15.12,"h":15.12,"l":15.07,"n":10,"o":15.07,"t":"2026-10-20T13:05:00Z","v":768,"vw":15.09707},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-20T13:10:00Z","v":172,"vw":14.82},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-20T13:15:00Z","v":455,"vw":15.18},{"c":15.11,"h":15.175,"l":15.11,"n":6,"o":15.175,"t":"2026-10-20T13:20:00Z","v":879,"vw":15.155645},{"c":15.27,"h":15.29,"l":15.26,"n":4,"o":15.26,"t":"2026-10-20T13:25:00Z","v":910,"vw":15.275978},{"c":15.33,"h":15.3797,"l":15.052,"n":50,"o":15.25,"t":"2026-10-20T13:30:00Z","v":9666,"vw":15.222083},{"c":15.47,"h":15.57,"l":15.18,"n":39,"o":15.19,"t":"2026-10-20T13:35:00Z","v":14602,"vw":15.423932},{"c":15.45,"h":15.51,"l":15.37,"n":30,"o":15.5,"t":"2026-10-20T13:40:00Z","v":8766,"vw":15.448039},{"c":15.555,"h":15.63,"l":15.49,"n":27,"o":15.565,"t":"2026-10-20T13:45:00Z","v":6662,"vw":15.56114},{"c":15.69,"h":15.71,"l":15.46,"n":66,"o":15.5,"t":"2026-10-20T13:50:00Z","v":10615,"vw":15.668526},{"c":15.85,"h":15.85,"l":15.68,"n":23,"o":15.7,"t":"2026-10-20T13:55:00Z","v":3631,"vw":15.752477},{"c":15.85,"h":15.9219,"l":15.7677,"n":10,"o":15.89,"t":"2026-10-20T14:00:00Z","v":1829,"vw":15.874541},{"c":15.93,"h":16,"l":15.84,"n":17,"o":15.84,"t":"2026-10-20T14:05:00Z","v":1278,"vw":15.917403},{"c":15.945,"h":15.96,"l":15.85,"n":30,"o":15.94,"t":"2026-10-20T14:10:00Z","v":5708,"vw":15.916753},{"c":15.9687,"h":15.9687,"l":15.85,"n":22,"o":15.95,"t":"2026-10-20T14:15:00Z","v":4540,"vw":15.947665},{"c":15.94,"h":15.94,"l":15.89,"n":11,"o":15.9,"t":"2026-10-20T14:20:00Z","v":1771,"vw":15.905905},{"c":16.21,"h":16.21,"l":15.9691,"n":22,"o":16.0221,"t":"2026-10-20T14:25:00Z","v":3639,"vw":16.082146},{"c":16,"h":16.23,"l":16,"n":18,"o":16.16,"t":"2026-10-20T14:30:00Z","v":1876,"vw":16.142404},{"c":15.97,"h":16.03,"l":15.97,"n":10,"o":16.03,"t":"2026-10-20T14:35:00Z","v":2324,"vw":15.978553},{"c":16.09,"h":16.09,"l":15.97,"n":3,"o":15.97,"t":"2026-10-20T14:40:00Z","v":700,"vw":15.987143},{"c":16.01,"h":16.06,"l":16.01,"n":7,"o":16.06,"t":"2026-10-20T14:45:00Z","v":663,"vw":16.030894},{"c":15.97,"h":16.0099,"l":15.94,"n":9,"o":16,"t":"2026-10-20T14:50:00Z","v":880,"vw":15.984909},{"c":16.11,"h":16.11,"l":16.11,"n":3,"o":16.11,"t":"2026-10-20T14:55:00Z","v":1300,"vw":16.11},{"c":16.0401,"h":16.0663,"l":16,"n":11,"o":16.0663,"t":"2026-10-20T15:00:00Z","v":874,"vw":16.036811},{"c":15.985,"h":16.02,"l":15.9796,"n":11,"o":16.01,"t":"2026-10-20T15:05:00Z","v":1700,"vw":15.992852},{"c":15.76,"h":15.97,"l":15.75,"n":41,"o":15.93,"t":"2026-10-20T15:10:00Z","v":4734,"vw":15.906823},{"c":15.82,"h":15.83,"l":15.72,"n":15,"o":15.725,"t":"2026-10-20T15:15:00Z","v":2051,"vw":15.786053},{"c":15.78,"h":15.815,"l":15.78,"n":10,"o":15.815,"t":"2026-10-20T15:20:00Z","v":1182,"vw":15.792805},{"c":15.765,"h":15.765,"l":15.765,"n":3,"o":15.765,"t":"2026-10-20T15:25:00Z","v":421,"vw":15.765},{"c":15.63,"h":15.69,"l":15.54,"n":45,"o":15.69,"t":"2026-10-20T15:30:00Z","v":7563,"vw":15.622943},{"c":15.54,"h":15.605,"l":15.54,"n":7,"o":15.605,"t":"2026-10-20T15:35:00Z","v":1635,"vw":15.563109},{"c":15.68,"h":15.68,"l":15.63,"n":14,"o":15.63,"t":"2026-10-20T15:40:00Z","v":2745,"vw":15.667087},{"c":15.62,"h":15.67,"l":15.62,"n":6,"o":15.655,"t":"2026-10-20T15:45:00Z","v":982,"vw":15.646053},{"c":15.6582,"h":15.6582,"l":15.62,"n":5,"o":15.6202,"t":"2026-10-20T15:50:00Z","v":985,"vw":15.640159},{"c":15.75,"h":15.8099,"l":15.75,"n":10,"o":15.8099,"t":"2026-10-20T15:55:00Z","v":1427,"vw":15.781104},{"c":15.77,"h":15.8,"l":15.77,"n":4,"o":15.8,"t":"2026-10-20T16:00:00Z","v":1028,"vw":15.784591},{"c":15.81,"h":15.81,"l":15.76,"n":11,"o":15.76,"t":"2026-10-20T16:05:00Z","v":1203,"vw":15.767273},{"c":15.7792,"h":15.7792,"l":15.76,"n":6,"o":15.77,"t":"2026-10-20T16:10:00Z","v":879,"vw":15.768827},{"c":15.6693,"h":15.75,"l":15.6693,"n":12,"o":15.75,"t":"2026-10-20T16:15:00Z","v":820,"vw":15.703211},{"c":15.73,"h":15.73,"l":15.6605,"n":5,"o":15.6704,"t":"2026-10-20T16:20:00Z","v":965,"vw":15.681455},{"c":15.79,"h":15.79,"l":15.69,"n":5,"o":15.69,"t":"2026-10-20T16:25:00Z","v":829,"vw":15.723465},{"c":15.79,"h":15.81,"l":15.76,"n":13,"o":15.76,"t":"2026-10-20T16:30:00Z","v":1309,"vw":15.78941},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-10-20T16:35:00Z","v":246,"vw":15.8},{"c":15.74,"h":15.75,"l":15.74,"n":9,"o":15.75,"t":"2026-10-20T16:40:00Z","v":686,"vw":15.74672},{"c":15.8,"h":15.8,"l":15.73,"n":7,"o":15.73,"t":"2026-10-20T16:45:00Z","v":1386,"vw":15.775941},{"c":15.76,"h":15.8006,"l":15.76,"n":3,"o":15.8006,"t":"2026-10-20T16:50:00Z","v":668,"vw":15.773797},{"c":15.71,"h":15.71,"l":15.71,"n":1,"o":15.71,"t":"2026-10-20T16:55:00Z","v":101,"vw":15.71},{"c":15.74,"h":15.76,"l":15.72,"n":18,"o":15.76,"t":"2026-10-20T17:00:00Z","v":2603,"vw":15.733074},{"c":15.775,"h":15.775,"l":15.76,"n":3,"o":15.76,"t":"2026-10-20T17:05:00Z","v":400,"vw":15.76375},{"c":15.805,"h":15.815,"l":15.77,"n":6,"o":15.77,"t":"2026-10-20T17:10:00Z","v":1093,"vw":15.792355},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-10-20T17:15:00Z","v":305,"vw":15.8},{"c":15.8,"h":15.82,"l":15.8,"n":5,"o":15.81,"t":"2026-10-20T17:20:00Z","v":1100,"vw":15.80506},{"c":15.8481,"h":15.8481,"l":15.8481,"n":1,"o":15.8481,"t":"2026-10-20T17:25:00Z","v":127,"vw":15.8481},{"c":15.8,"h":15.82,"l":15.8,"n":3,"o":15.82,"t":"2026-10-20T17:30:00Z","v":520,"vw":15.812},{"c":15.81,"h":15.81,"l":15.81,"n":1,"o":15.81,"t":"2026-10-20T17:40:00Z","v":200,"vw":15.81},{"c":15.81,"h":15.8191,"l":15.81,"n":2,"o":15.8191,"t":"2026-10-20T17:45:00Z","v":900,"vw":15.811011},{"c":15.82,"h":15.82,"l":15.82,"n":3,"o":15.82,"t":"2026-10-20T17:50:00Z","v":203,"vw":15.82},{"c":15.8499,"h":15.8499,"l":15.8499,"n":3,"o":15.8499,"t":"2026-10-20T17:55:00Z","v":477,"vw":15.8499},{"c":15.83,"h":15.84,"l":15.82,"n":10,"o":15.82,"t":"2026-10-20T18:05:00Z","v":605,"vw":15.83},{"c":15.78,"h":15.78,"l":15.78,"n":2,"o":15.78,"t":"2026-10-20T18:20:00Z","v":120,"vw":15.78},{"c":15.77,"h":15.77,"l":15.73,"n":7,"o":15.73,"t":"2026-10-20T18:25:00Z","v":1450,"vw":15.755091},{"c":15.685,"h":15.72,"l":15.685,"n":5,"o":15.72,"t":"2026-10-20T18:30:00Z","v":515,"vw":15.698823},{"c":15.66,"h":15.68,"l":15.63,"n":26,"o":15.67,"t":"2026-10-20T18:35:00Z","v":2685,"vw":15.664511},{"c":15.6,"h":15.67,"l":15.6,"n":12,"o":15.67,"t":"2026-10-20T18:40:00Z","v":1291,"vw":15.622166},{"c":15.6081,"h":15.6081,"l":15.6081,"n":1,"o":15.6081,"t":"2026-10-20T18:45:00Z","v":120,"vw":15.6081},{"c":15.73,"h":15.73,"l":15.73,"n":2,"o":15.73,"t":"2026-10-20T18:55:00Z","v":203,"vw":15.73},{"c":15.7,"h":15.73,"l":15.7,"n":7,"o":15.73,"t":"2026-10-20T19:00:00Z","v":635,"vw":15.707042},{"c":15.74,"h":15.75,"l":15.71,"n":11,"o":15.71,"t":"2026-10-20T19:05:00Z","v":4886,"vw":15.738187},{"c":15.74,"h":15.74,"l":15.74,"n":6,"o":15.74,"t":"2026-10-20T19:10:00Z","v":1182,"vw":15.74},{"c":15.72,"h":15.72,"l":15.72,"n":2,"o":15.72,"t":"2026-10-20T19:15:00Z","v":136,"vw":15.72},{"c":15.64,"h":15.64,"l":15.635,"n":5,"o":15.635,"t":"2026-10-20T19:20:00Z","v":1026,"vw":15.6375},{"c":15.7,"h":15.7,"l":15.6884,"n":2,"o":15.6884,"t":"2026-10-20T19:25:00Z","v":739,"vw":15.68997},{"c":15.77,"h":15.77,"l":15.7,"n":5,"o":15.7,"t":"2026-10-20T19:30:00Z","v":349,"vw":15.741193},{"c":15.63,"h":15.755,"l":15.63,"n":9,"o":15.75,"t":"2026-10-20T19:35:00Z","v":762,"vw":15.710697},{"c":15.74,"h":15.74,"l":15.74,"n":7,"o":15.74,"t":"2026-10-20T19:40:00Z","v":629,"vw":15.74},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-20T19:45:00Z","v":200,"vw":15.7},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-20T19:50:00Z","v":100,"vw":15.75},{"c":15.6,"h":15.7,"l":15.6,"n":24,"o":15.685,"t":"2026-10-20T19:55:00Z","v":2327,"vw":15.626893},{"c":15.6,"h":15.6,"l":15.6,"n":5,"o":15.6,"t":"2026-10-20T20:00:00Z","v":908,"vw":15.6},{"c":15.6094,"h":15.6094,"l":15.6094,"n":1,"o":15.6094,"t":"2026-10-20T20:15:00Z","v":1500,"vw":15.6094},{"c":15.77,"h":15.77,"l":15.77,"n":3,"o":15.77,"t":"2026-10-20T20:30:00Z","v":401,"vw":15.77},{"c":15.83,"h":15.84,"l":15.74,"n":18,"o":15.84,"t":"2026-10-20T20:35:00Z","v":4455,"vw":15.792354},{"c":16.35,"h":16.35,"l":16.3,"n":43,"o":16.3,"t":"2026-10-20T21:00:00Z","v":38585,"vw":16.344282},{"c":16.37,"h":16.37,"l":16.37,"n":3,"o":16.37,"t":"2026-10-20T21:30:00Z","v":267,"vw":16.37},{"c":16.29,"h":16.29,"l":16.29,"n":2,"o":16.29,"t":"2026-10-20T21:40:00Z","v":193,"vw":16.29},{"c":16.42,"h":16.42,"l":16.4,"n":17,"o":16.4,"t":"2026-10-20T21:50:00Z","v":1689,"vw":16.407436},{"c":16.34,"h":16.34,"l":16.34,"n":2,"o":16.34,"t":"2026-10-20T22:05:00Z","v":285,"vw":16.34},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-20T22:10:00Z","v":180,"vw":16.55},{"c":16.57,"h":16.57,"l":16.56,"n":3,"o":16.56,"t":"2026-10-20T22:15:00Z","v":1300,"vw":16.567692},{"c":16.609,"h":16.609,"l":16.609,"n":1,"o":16.609,"t":"2026-10-20T22:20:00Z","v":270,"vw":16.609},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-20T22:35:00Z","v":100,"vw":16.5},{"c":16.52,"h":16.52,"l":16.5,"n":4,"o":16.5,"t":"2026-10-20T22:45:00Z","v":436,"vw":16.509241},{"c":16.45,"h":16.45,"l":16.45,"n":2,"o":16.45,"t":"2026-10-20T23:10:00Z","v":270,"vw":16.45},{"c":16.4687,"h":16.4687,"l":16.4687,"n":1,"o":16.4687,"t":"2026-10-20T23:40:00Z","v":100,"vw":16.4687},{"c":16.53,"h":16.53,"l":16.53,"n":2,"o":16.53,"t":"2026-10-20T23:50:00Z","v":206,"vw":16.53},{"c":16.53,"h":16.53,"l":16.52,"n":2,"o":16.52,"t":"2026-10-20T23:55:00Z","v":366,"vw":16.527268},{"c":17.07,"h":17.095,"l":16.65,"n":22,"o":17,"t":"2026-10-21T08:00:00Z","v":4039,"vw":16.873259},{"c":16.91,"h":17.02,"l":16.89,"n":20,"o":17.02,"t":"2026-10-21T08:05:00Z","v":1853,"vw":16.972941},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-21T08:25:00Z","v":106,"vw":16.84},{"c":16.78,"h":16.78,"l":16.62,"n":5,"o":16.62,"t":"2026-10-21T08:50:00Z","v":453,"vw":16.680541},{"c":16.45,"h":16.46,"l":16.45,"n":5,"o":16.46,"t":"2026-10-21T09:00:00Z","v":830,"vw":16.453151},{"c":16.51,"h":16.52,"l":16.51,"n":3,"o":16.52,"t":"2026-10-21T10:10:00Z","v":393,"vw":16.515102},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-10-21T10:50:00Z","v":363,"vw":16.8},{"c":16.75,"h":16.96,"l":16.7,"n":91,"o":16.8,"t":"2026-10-21T11:00:00Z","v":30326,"vw":16.880934},{"c":16.8,"h":16.8,"l":16.8,"n":4,"o":16.8,"t":"2026-10-21T11:05:00Z","v":782,"vw":16.8},{"c":16.8352,"h":16.8352,"l":16.8352,"n":1,"o":16.8352,"t":"2026-10-21T11:10:00Z","v":100,"vw":16.8352},{"c":16.8498,"h":16.8498,"l":16.8498,"n":1,"o":16.8498,"t":"2026-10-21T11:15:00Z","v":300,"vw":16.8498},{"c":16.84,"h":16.84,"l":16.84,"n":3,"o":16.84,"t":"2026-10-21T11:30:00Z","v":371,"vw":16.84},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-10-21T11:35:00Z","v":1990,"vw":16.8},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-10-21T11:40:00Z","v":230,"vw":16.81},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-21T11:50:00Z","v":800,"vw":16.9},{"c":16.75,"h":16.75,"l":16.75,"n":7,"o":16.75,"t":"2026-10-21T12:10:00Z","v":454,"vw":16.75},{"c":16.86,"h":16.86,"l":16.86,"n":3,"o":16.86,"t":"2026-10-21T12:40:00Z","v":130,"vw":16.86},{"c":16.81,"h":16.81,"l":16.65,"n":18,"o":16.75,"t":"2026-10-21T13:05:00Z","v":2065,"vw":16.737141},{"c":16.93,"h":16.93,"l":16.91,"n":5,"o":16.91,"t":"2026-10-21T13:15:00Z","v":534,"vw":16.918211},{"c":16.9668,"h":16.9668,"l":16.9668,"n":3,"o":16.9668,"t":"2026-10-21T13:25:00Z","v":196,"vw":16.9668},{"c":16.57,"h":16.99,"l":16.46,"n":141,"o":16.97,"t":"2026-10-21T13:30:00Z","v":73649,"vw":16.591196},{"c":16.06,"h":16.46,"l":16,"n":95,"o":16.46,"t":"2026-10-21T13:35:00Z","v":24074,"vw":16.303249},{"c":15.83,"h":16.07,"l":15.7,"n":133,"o":16.07,"t":"2026-10-21T13:40:00Z","v":20839,"vw":15.854597},{"c":16.04,"h":16.045,"l":15.79,"n":105,"o":15.79,"t":"2026-10-21T13:45:00Z","v":12168,"vw":15.950881},{"c":15.93,"h":16.02,"l":15.88,"n":97,"o":16,"t":"2026-10-21T13:50:00Z","v":11798,"vw":15.946206},{"c":16.1309,"h":16.1475,"l":15.92,"n":37,"o":15.92,"t":"2026-10-21T13:55:00Z","v":4948,"vw":16.043807},{"c":16.2,"h":16.27,"l":16.13,"n":50,"o":16.14,"t":"2026-10-21T14:00:00Z","v":4385,"vw":16.211213},{"c":16.15,"h":16.21,"l":16.15,"n":25,"o":16.19,"t":"2026-10-21T14:05:00Z","v":4415,"vw":16.184687},{"c":16.1811,"h":16.23,"l":16.13,"n":47,"o":16.15,"t":"2026-10-21T14:10:00Z","v":5695,"vw":16.166363},{"c":16.11,"h":16.25,"l":16.0825,"n":18,"o":16.25,"t":"2026-10-21T14:15:00Z","v":2408,"vw":16.133372},{"c":16.2,"h":16.2,"l":16.12,"n":18,"o":16.12,"t":"2026-10-21T14:20:00Z","v":1009,"vw":16.142167},{"c":16.2278,"h":16.27,"l":16.19,"n":22,"o":16.19,"t":"2026-10-21T14:25:00Z","v":8688,"vw":16.233926},{"c":16.34,"h":16.34,"l":16.22,"n":6,"o":16.22,"t":"2026-10-21T14:30:00Z","v":866,"vw":16.309309},{"c":16.2,"h":16.33,"l":16.2,"n":14,"o":16.33,"t":"2026-10-21T14:35:00Z","v":1066,"vw":16.271667},{"c":16.21,"h":16.21,"l":16.13,"n":5,"o":16.13,"t":"2026-10-21T14:40:00Z","v":715,"vw":16.165944},{"c":16.23,"h":16.245,"l":16.195,"n":15,"o":16.195,"t":"2026-10-21T14:45:00Z","v":1503,"vw":16.215219},{"c":16.185,"h":16.23,"l":16.185,"n":14,"o":16.23,"t":"2026-10-21T14:50:00Z","v":1299,"vw":16.217334},{"c":16.1,"h":16.17,"l":16.1,"n":15,"o":16.15,"t":"2026-10-21T14:55:00Z","v":7171,"vw":16.13238},{"c":16.081,"h":16.1604,"l":16.081,"n":23,"o":16.1404,"t":"2026-10-21T15:00:00Z","v":9590,"vw":16.142593},{"c":16.1626,"h":16.19,"l":16.1626,"n":2,"o":16.19,"t":"2026-10-21T15:05:00Z","v":200,"vw":16.1763},{"c":16.215,"h":16.215,"l":16.205,"n":8,"o":16.205,"t":"2026-10-21T15:10:00Z","v":1455,"vw":16.213889},{"c":16.16,"h":16.24,"l":16.16,"n":3,"o":16.24,"t":"2026-10-21T15:15:00Z","v":1225,"vw":16.229388},{"c":16.16,"h":16.16,"l":16.15,"n":8,"o":16.15,"t":"2026-10-21T15:20:00Z","v":1015,"vw":16.152},{"c":16.25,"h":16.25,"l":16.2,"n":17,"o":16.21,"t":"2026-10-21T15:25:00Z","v":1211,"vw":16.230689},{"c":16.29,"h":16.29,"l":16.26,"n":14,"o":16.26,"t":"2026-10-21T15:30:00Z","v":1044,"vw":16.276389},{"c":16.345,"h":16.35,"l":16.34,"n":8,"o":16.35,"t":"2026-10-21T15:40:00Z","v":3538,"vw":16.347714},{"c":16.48,"h":16.48,"l":16.45,"n":8,"o":16.45,"t":"2026-10-21T15:50:00Z","v":810,"vw":16.46125},{"c":16.45,"h":16.49,"l":16.45,"n":8,"o":16.4686,"t":"2026-10-21T15:55:00Z","v":2431,"vw":16.486339},{"c":16.37,"h":16.45,"l":16.37,"n":32,"o":16.45,"t":"2026-10-21T16:00:00Z","v":3323,"vw":16.392047},{"c":16.4,"h":16.41,"l":16.39,"n":15,"o":16.4,"t":"2026-10-21T16:05:00Z","v":1810,"vw":16.397091},{"c":16.38,"h":16.38,"l":16.32,"n":17,"o":16.335,"t":"2026-10-21T16:10:00Z","v":2483,"vw":16.357192},{"c":16.3599,"h":16.38,"l":16.34,"n":21,"o":16.375,"t":"2026-10-21T16:15:00Z","v":3845,"vw":16.36272},{"c":16.34,"h":16.34,"l":16.34,"n":18,"o":16.34,"t":"2026-10-21T16:20:00Z","v":1776,"vw":16.34},{"c":16.28,"h":16.335,"l":16.27,"n":30,"o":16.335,"t":"2026-10-21T16:25:00Z","v":1996,"vw":16.295724},{"c":16.235,"h":16.28,"l":16.235,"n":10,"o":16.26,"t":"2026-10-21T16:30:00Z","v":563,"vw":16.257374},{"c":16.38,"h":16.38,"l":16.23,"n":51,"o":16.23,"t":"2026-10-21T16:35:00Z","v":6830,"vw":16.287576},{"c":16.36,"h":16.42,"l":16.33,"n":11,"o":16.42,"t":"2026-10-21T16:40:00Z","v":1777,"vw":16.356063},{"c":16.37,"h":16.37,"l":16.33,"n":7,"o":16.33,"t":"2026-10-21T16:45:00Z","v":578,"vw":16.359},{"c":16.42,"h":16.4399,"l":16.4199,"n":14,"o":16.4199,"t":"2026-10-21T16:50:00Z","v":3008,"vw":16.425296},{"c":16.405,"h":16.405,"l":16.38,"n":6,"o":16.38,"t":"2026-10-21T16:55:00Z","v":900,"vw":16.386044},{"c":16.3594,"h":16.3594,"l":16.3594,"n":1,"o":16.3594,"t":"2026-10-21T17:00:00Z","v":200,"vw":16.3594},{"c":16.44,"h":16.44,"l":16.41,"n":24,"o":16.41,"t":"2026-10-21T17:05:00Z","v":2355,"vw":16.434098},{"c":16.405,"h":16.405,"l":16.4,"n":2,"o":16.4,"t":"2026-10-21T17:10:00Z","v":234,"vw":16.402863},{"c":16.47,"h":16.47,"l":16.435,"n":2,"o":16.435,"t":"2026-10-21T17:20:00Z","v":1000,"vw":16.4525},{"c":16.37,"h":16.37,"l":16.36,"n":3,"o":16.36,"t":"2026-10-21T17:25:00Z","v":300,"vw":16.363333},{"c":16.3,"h":16.335,"l":16.3,"n":4,"o":16.335,"t":"2026-10-21T17:30:00Z","v":536,"vw":16.325342},{"c":16.3,"h":16.3109,"l":16.3,"n":3,"o":16.3109,"t":"2026-10-21T17:35:00Z","v":529,"vw":16.308716},{"c":16.3322,"h":16.34,"l":16.31,"n":12,"o":16.31,"t":"2026-10-21T17:40:00Z","v":1665,"vw":16.323513},{"c":16.34,"h":16.34,"l":16.34,"n":2,"o":16.34,"t":"2026-10-21T17:45:00Z","v":101,"vw":16.34},{"c":16.35,"h":16.365,"l":16.35,"n":5,"o":16.365,"t":"2026-10-21T17:50:00Z","v":1100,"vw":16.351456},{"c":16.35,"h":16.35,"l":16.35,"n":5,"o":16.35,"t":"2026-10-21T17:55:00Z","v":162,"vw":16.35},{"c":16.35,"h":16.3853,"l":16.35,"n":9,"o":16.3853,"t":"2026-10-21T18:00:00Z","v":585,"vw":16.362492},{"c":16.335,"h":16.385,"l":16.335,"n":8,"o":16.36,"t":"2026-10-21T18:05:00Z","v":1544,"vw":16.370093},{"c":16.32,"h":16.33,"l":16.32,"n":6,"o":16.33,"t":"2026-10-21T18:10:00Z","v":852,"vw":16.3275},{"c":16.3082,"h":16.3082,"l":16.3082,"n":1,"o":16.3082,"t":"2026-10-21T18:15:00Z","v":100,"vw":16.3082},{"c":16.32,"h":16.3648,"l":16.32,"n":5,"o":16.3648,"t":"2026-10-21T18:20:00Z","v":849,"vw":16.352},{"c":16.36,"h":16.36,"l":16.35,"n":5,"o":16.35,"t":"2026-10-21T18:30:00Z","v":721,"vw":16.352857},{"c":16.37,"h":16.37,"l":16.35,"n":3,"o":16.35,"t":"2026-10-21T18:35:00Z","v":663,"vw":16.353333},{"c":16.37,"h":16.3821,"l":16.37,"n":5,"o":16.37,"t":"2026-10-21T18:40:00Z","v":669,"vw":16.377059},{"c":16.25,"h":16.34,"l":16.25,"n":13,"o":16.34,"t":"2026-10-21T18:45:00Z","v":1288,"vw":16.28057},{"c":16.225,"h":16.225,"l":16.17,"n":19,"o":16.195,"t":"2026-10-21T18:50:00Z","v":2185,"vw":16.195609},{"c":16.1,"h":16.23,"l":16.0749,"n":7,"o":16.23,"t":"2026-10-21T18:55:00Z","v":688,"vw":16.127066},{"c":16.13,"h":16.13,"l":16.07,"n":77,"o":16.07,"t":"2026-10-21T19:00:00Z","v":8824,"vw":16.096281},{"c":16.2288,"h":16.25,"l":16.12,"n":8,"o":16.12,"t":"2026-10-21T19:05:00Z","v":875,"vw":16.203564},{"c":16.23,"h":16.23,"l":16.16,"n":10,"o":16.2,"t":"2026-10-21T19:10:00Z","v":901,"vw":16.198488},{"c":16.35,"h":16.35,"l":16.34,"n":8,"o":16.34,"t":"2026-10-21T19:15:00Z","v":2350,"vw":16.342043},{"c":16.35,"h":16.37,"l":16.35,"n":7,"o":16.37,"t":"2026-10-21T19:20:00Z","v":1230,"vw":16.353636},{"c":16.5,"h":16.5,"l":16.44,"n":9,"o":16.44,"t":"2026-10-21T19:25:00Z","v":685,"vw":16.466282},{"c":16.5,"h":16.53,"l":16.5,"n":9,"o":16.53,"t":"2026-10-21T19:30:00Z","v":814,"vw":16.505758},{"c":16.475,"h":16.49,"l":16.475,"n":7,"o":16.49,"t":"2026-10-21T19:35:00Z","v":510,"vw":16.48},{"c":16.4,"h":16.4,"l":16.4,"n":4,"o":16.4,"t":"2026-10-21T19:40:00Z","v":272,"vw":16.4},{"c":16.49,"h":16.49,"l":16.45,"n":5,"o":16.47,"t":"2026-10-21T19:45:00Z","v":1048,"vw":16.478295},{"c":16.41,"h":16.42,"l":16.4,"n":18,"o":16.42,"t":"2026-10-21T19:50:00Z","v":1379,"vw":16.402883},{"c":16.4,"h":16.47,"l":16.4,"n":55,"o":16.41,"t":"2026-10-21T19:55:00Z","v":2861,"vw":16.436069},{"c":16.43,"h":16.43,"l":16.43,"n":5,"o":16.43,"t":"2026-10-21T20:00:00Z","v":311,"vw":16.43},{"c":16.5289,"h":16.5289,"l":16.5289,"n":1,"o":16.5289,"t":"2026-10-21T20:30:00Z","v":422,"vw":16.5289},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-21T20:40:00Z","v":197,"vw":16.57},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-21T20:55:00Z","v":100,"vw":16.52},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-10-21T21:00:00Z","v":100,"vw":16.46},{"c":16.5136,"h":16.5136,"l":16.5136,"n":1,"o":16.5136,"t":"2026-10-21T21:15:00Z","v":130,"vw":16.5136},{"c":16.51,"h":16.5148,"l":16.51,"n":4,"o":16.5148,"t":"2026-10-21T21:20:00Z","v":448,"vw":16.5124},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-21T21:40:00Z","v":133,"vw":16.25},{"c":16.3,"h":16.3,"l":16.3,"n":2,"o":16.3,"t":"2026-10-21T22:00:00Z","v":550,"vw":16.3},{"c":16.25,"h":16.25,"l":16.25,"n":3,"o":16.25,"t":"2026-10-21T22:05:00Z","v":305,"vw":16.25},{"c":15.9,"h":15.9,"l":15.9,"n":67,"o":15.9,"t":"2026-10-21T22:30:00Z","v":20000,"vw":15.9},{"c":16.0291,"h":16.0291,"l":16.0291,"n":1,"o":16.0291,"t":"2026-10-21T22:35:00Z","v":20000,"vw":16.0291},{"c":15.75,"h":15.8,"l":15.75,"n":5,"o":15.8,"t":"2026-10-21T23:45:00Z","v":696,"vw":15.785294},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-10-21T23:50:00Z","v":220,"vw":15.8},{"c":15.6421,"h":15.6421,"l":15.6421,"n":1,"o":15.6421,"t":"2026-10-21T23:55:00Z","v":500,"vw":15.6421},{"c":14.8,"h":15.23,"l":14.8,"n":59,"o":14.95,"t":"2026-10-22T08:00:00Z","v":12442,"vw":14.992544},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-10-22T08:50:00Z","v":216,"vw":15.08},{"c":14.77,"h":14.78,"l":14.76,"n":19,"o":14.78,"t":"2026-10-22T09:25:00Z","v":3000,"vw":14.765214},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-22T09:40:00Z","v":100,"vw":14.76},{"c":14.96,"h":14.96,"l":14.92,"n":2,"o":14.92,"t":"2026-10-22T10:05:00Z","v":300,"vw":14.94},{"c":15.17,"h":15.17,"l":15.17,"n":7,"o":15.17,"t":"2026-10-22T11:00:00Z","v":445,"vw":15.17},{"c":15.03,"h":15.18,"l":15.03,"n":4,"o":15.16,"t":"2026-10-22T11:10:00Z","v":450,"vw":15.123333},{"c":15.09,"h":15.09,"l":15.05,"n":11,"o":15.05,"t":"2026-10-22T11:20:00Z","v":3747,"vw":15.057563},{"c":15.06,"h":15.06,"l":15.05,"n":3,"o":15.05,"t":"2026-10-22T11:25:00Z","v":480,"vw":15.057917},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-22T11:30:00Z","v":100,"vw":15.15},{"c":15.05,"h":15.05,"l":15.05,"n":3,"o":15.05,"t":"2026-10-22T11:40:00Z","v":279,"vw":15.05},{"c":15.01,"h":15.01,"l":15.01,"n":2,"o":15.01,"t":"2026-10-22T11:50:00Z","v":1350,"vw":15.01},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-22T11:55:00Z","v":300,"vw":15.06},{"c":15.01,"h":15.02,"l":14.98,"n":6,"o":15.02,"t":"2026-10-22T12:05:00Z","v":854,"vw":15.0125},{"c":15.03,"h":15.04,"l":14.99,"n":31,"o":15.01,"t":"2026-10-22T12:10:00Z","v":4737,"vw":15.024998},{"c":15.01,"h":15.01,"l":15.01,"n":1,"o":15.01,"t":"2026-10-22T12:20:00Z","v":100,"vw":15.01},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-22T12:25:00Z","v":200,"vw":15},{"c":14.9901,"h":15.05,"l":14.9901,"n":3,"o":15.05,"t":"2026-10-22T12:30:00Z","v":700,"vw":15.007214},{"c":14.98,"h":14.98,"l":14.98,"n":6,"o":14.98,"t":"2026-10-22T12:35:00Z","v":1012,"vw":14.98},{"c":14.92,"h":14.96,"l":14.92,"n":6,"o":14.96,"t":"2026-10-22T12:40:00Z","v":397,"vw":14.933333},{"c":14.9069,"h":14.9069,"l":14.9069,"n":2,"o":14.9069,"t":"2026-10-22T12:45:00Z","v":130,"vw":14.9069},{"c":14.8,"h":14.9,"l":14.8,"n":10,"o":14.9,"t":"2026-10-22T12:50:00Z","v":713,"vw":14.816667},{"c":14.77,"h":14.77,"l":14.75,"n":14,"o":14.77,"t":"2026-10-22T12:55:00Z","v":1307,"vw":14.758585},{"c":14.85,"h":14.85,"l":14.84,"n":8,"o":14.84,"t":"2026-10-22T13:10:00Z","v":712,"vw":14.843846},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-10-22T13:15:00Z","v":250,"vw":14.84},{"c":14.88,"h":14.88,"l":14.88,"n":4,"o":14.88,"t":"2026-10-22T13:20:00Z","v":251,"vw":14.88},{"c":14.98,"h":14.98,"l":14.9,"n":10,"o":14.9,"t":"2026-10-22T13:25:00Z","v":36050,"vw":14.902222},{"c":15.37,"h":15.41,"l":14.8701,"n":128,"o":14.92,"t":"2026-10-22T13:30:00Z","v":21352,"vw":15.098146},{"c":15.15,"h":15.369,"l":15.15,"n":66,"o":15.369,"t":"2026-10-22T13:35:00Z","v":6071,"vw":15.249126},{"c":15.17,"h":15.17,"l":15.01,"n":15,"o":15.05,"t":"2026-10-22T13:40:00Z","v":659,"vw":15.082313},{"c":15.18,"h":15.2138,"l":15.095,"n":87,"o":15.15,"t":"2026-10-22T13:45:00Z","v":17888,"vw":15.139349},{"c":15.17,"h":15.17,"l":15.01,"n":38,"o":15.07,"t":"2026-10-22T13:50:00Z","v":5649,"vw":15.074354},{"c":15.32,"h":15.365,"l":15.2178,"n":31,"o":15.26,"t":"2026-10-22T13:55:00Z","v":5764,"vw":15.281757},{"c":15.3596,"h":15.46,"l":15.35,"n":18,"o":15.35,"t":"2026-10-22T14:00:00Z","v":2712,"vw":15.416489},{"c":15.2,"h":15.3,"l":15.17,"n":41,"o":15.3,"t":"2026-10-22T14:05:00Z","v":4372,"vw":15.259882},{"c":15.1,"h":15.18,"l":15.1,"n":15,"o":15.15,"t":"2026-10-22T14:10:00Z","v":2883,"vw":15.130411},{"c":15.12,"h":15.16,"l":15.09,"n":30,"o":15.105,"t":"2026-10-22T14:15:00Z","v":6709,"vw":15.117091},{"c":14.97,"h":15.085,"l":14.9438,"n":56,"o":15.0347,"t":"2026-10-22T14:20:00Z","v":9656,"vw":15.005664},{"c":14.93,"h":15.01,"l":14.87,"n":64,"o":14.97,"t":"2026-10-22T14:25:00Z","v":11582,"vw":14.932279},{"c":14.8,"h":14.885,"l":14.78,"n":68,"o":14.885,"t":"2026-10-22T14:30:00Z","v":25233,"vw":14.810891},{"c":14.7523,"h":14.816,"l":14.725,"n":42,"o":14.816,"t":"2026-10-22T14:35:00Z","v":5393,"vw":14.768672},{"c":14.885,"h":14.885,"l":14.791,"n":16,"o":14.791,"t":"2026-10-22T14:40:00Z","v":2184,"vw":14.82943},{"c":14.735,"h":14.82,"l":14.69,"n":93,"o":14.815,"t":"2026-10-22T14:45:00Z","v":8189,"vw":14.760063},{"c":14.65,"h":14.7,"l":14.59,"n":46,"o":14.675,"t":"2026-10-22T14:50:00Z","v":9578,"vw":14.629816},{"c":14.6401,"h":14.65,"l":14.5551,"n":35,"o":14.63,"t":"2026-10-22T14:55:00Z","v":7034,"vw":14.580573},{"c":14.49,"h":14.6591,"l":14.49,"n":38,"o":14.64,"t":"2026-10-22T15:00:00Z","v":2994,"vw":14.551564},{"c":14.44,"h":14.55,"l":14.44,"n":32,"o":14.52,"t":"2026-10-22T15:05:00Z","v":5880,"vw":14.493838},{"c":14.325,"h":14.45,"l":14.32,"n":61,"o":14.45,"t":"2026-10-22T15:10:00Z","v":11826,"vw":14.371156},{"c":14.52,"h":14.545,"l":14.37,"n":66,"o":14.37,"t":"2026-10-22T15:15:00Z","v":13743,"vw":14.494857},{"c":14.59,"h":14.59,"l":14.503,"n":21,"o":14.503,"t":"2026-10-22T15:20:00Z","v":3407,"vw":14.53147},{"c":14.415,"h":14.535,"l":14.415,"n":39,"o":14.535,"t":"2026-10-22T15:25:00Z","v":4910,"vw":14.499308},{"c":14.371,"h":14.43,"l":14.35,"n":30,"o":14.395,"t":"2026-10-22T15:30:00Z","v":2223,"vw":14.40665},{"c":14.39,"h":14.45,"l":14.38,"n":26,"o":14.4404,"t":"2026-10-22T15:35:00Z","v":3552,"vw":14.411658},{"c":14.38,"h":14.43,"l":14.3,"n":91,"o":14.3669,"t":"2026-10-22T15:40:00Z","v":17510,"vw":14.369611},{"c":14.33,"h":14.3892,"l":14.3,"n":51,"o":14.36,"t":"2026-10-22T15:45:00Z","v":6197,"vw":14.344242},{"c":14.39,"h":14.41,"l":14.32,"n":33,"o":14.32,"t":"2026-10-22T15:50:00Z","v":7303,"vw":14.373419},{"c":14.41,"h":14.4217,"l":14.395,"n":15,"o":14.4217,"t":"2026-10-22T15:55:00Z","v":3061,"vw":14.410657},{"c":14.48,"h":14.5463,"l":14.46,"n":27,"o":14.525,"t":"2026-10-22T16:00:00Z","v":3906,"vw":14.523992},{"c":14.47,"h":14.47,"l":14.4215,"n":13,"o":14.4215,"t":"2026-10-22T16:05:00Z","v":2032,"vw":14.449125},{"c":14.42,"h":14.46,"l":14.42,"n":6,"o":14.445,"t":"2026-10-22T16:10:00Z","v":520,"vw":14.444},{"c":14.4953,"h":14.4953,"l":14.43,"n":8,"o":14.43,"t":"2026-10-22T16:15:00Z","v":1290,"vw":14.456596},{"c":14.4391,"h":14.5,"l":14.4391,"n":19,"o":14.5,"t":"2026-10-22T16:20:00Z","v":4470,"vw":14.475245},{"c":14.385,"h":14.48,"l":14.38,"n":24,"o":14.48,"t":"2026-10-22T16:25:00Z","v":7401,"vw":14.389886},{"c":14.29,"h":14.3568,"l":14.29,"n":19,"o":14.3568,"t":"2026-10-22T16:30:00Z","v":12469,"vw":14.335635},{"c":14.23,"h":14.31,"l":14.23,"n":58,"o":14.3044,"t":"2026-10-22T16:35:00Z","v":5317,"vw":14.282245},{"c":14.155,"h":14.255,"l":14.15,"n":35,"o":14.255,"t":"2026-10-22T16:40:00Z","v":6263,"vw":14.168415},{"c":14.0524,"h":14.165,"l":14.05,"n":75,"o":14.165,"t":"2026-10-22T16:45:00Z","v":8829,"vw":14.123583},{"c":14.1,"h":14.1,"l":14.035,"n":22,"o":14.07,"t":"2026-10-22T16:50:00Z","v":2520,"vw":14.057539},{"c":14.11,"h":14.125,"l":14.09,"n":25,"o":14.12,"t":"2026-10-22T16:55:00Z","v":8144,"vw":14.115839},{"c":14.06,"h":14.12,"l":14.06,"n":5,"o":14.12,"t":"2026-10-22T17:00:00Z","v":401,"vw":14.0775},{"c":14.06,"h":14.08,"l":14.05,"n":12,"o":14.064,"t":"2026-10-22T17:05:00Z","v":1103,"vw":14.066},{"c":14.14,"h":14.14,"l":14.1,"n":23,"o":14.11,"t":"2026-10-22T17:10:00Z","v":2659,"vw":14.113317},{"c":14.1932,"h":14.195,"l":14.08,"n":25,"o":14.14,"t":"2026-10-22T17:15:00Z","v":11537,"vw":14.186081},{"c":14.2,"h":14.2,"l":14.2,"n":3,"o":14.2,"t":"2026-10-22T17:20:00Z","v":118,"vw":14.2},{"c":14.145,"h":14.145,"l":14.12,"n":8,"o":14.13,"t":"2026-10-22T17:25:00Z","v":1291,"vw":14.128858},{"c":14.23,"h":14.23,"l":14.14,"n":13,"o":14.15,"t":"2026-10-22T17:30:00Z","v":5252,"vw":14.185359},{"c":14.29,"h":14.31,"l":14.29,"n":5,"o":14.31,"t":"2026-10-22T17:35:00Z","v":705,"vw":14.307059},{"c":14.19,"h":14.21,"l":14.19,"n":3,"o":14.21,"t":"2026-10-22T17:45:00Z","v":1115,"vw":14.208182},{"c":14.1892,"h":14.1892,"l":14.16,"n":7,"o":14.16,"t":"2026-10-22T17:50:00Z","v":308,"vw":14.179467},{"c":14.09,"h":14.14,"l":14.09,"n":10,"o":14.13,"t":"2026-10-22T17:55:00Z","v":717,"vw":14.107273},{"c":14,"h":14.08,"l":13.99,"n":92,"o":14.08,"t":"2026-10-22T18:00:00Z","v":18367,"vw":14.007424},{"c":14.09,"h":14.09,"l":14.076,"n":6,"o":14.076,"t":"2026-10-22T18:05:00Z","v":1356,"vw":14.078848},{"c":14.12,"h":14.15,"l":14.12,"n":3,"o":14.15,"t":"2026-10-22T18:10:00Z","v":610,"vw":14.145},{"c":14.09,"h":14.09,"l":14.09,"n":3,"o":14.09,"t":"2026-10-22T18:15:00Z","v":189,"vw":14.09},{"c":14.14,"h":14.15,"l":14.14,"n":6,"o":14.15,"t":"2026-10-22T18:20:00Z","v":281,"vw":14.145},{"c":14.06,"h":14.06,"l":14.06,"n":3,"o":14.06,"t":"2026-10-22T18:25:00Z","v":126,"vw":14.06},{"c":14.03,"h":14.05,"l":14.03,"n":3,"o":14.05,"t":"2026-10-22T18:30:00Z","v":2300,"vw":14.032174},{"c":14.0819,"h":14.0819,"l":14.075,"n":6,"o":14.075,"t":"2026-10-22T18:35:00Z","v":500,"vw":14.078321},{"c":14.075,"h":14.075,"l":14.0691,"n":9,"o":14.0691,"t":"2026-10-22T18:40:00Z","v":752,"vw":14.074017},{"c":14.06,"h":14.1,"l":14.06,"n":7,"o":14.1,"t":"2026-10-22T18:45:00Z","v":344,"vw":14.076},{"c":13.95,"h":14.05,"l":13.95,"n":54,"o":14.05,"t":"2026-10-22T18:55:00Z","v":12754,"vw":13.981829},{"c":13.89,"h":13.94,"l":13.89,"n":29,"o":13.94,"t":"2026-10-22T19:00:00Z","v":2756,"vw":13.920947},{"c":13.915,"h":13.945,"l":13.91,"n":41,"o":13.94,"t":"2026-10-22T19:05:00Z","v":2855,"vw":13.929804},{"c":13.91,"h":13.9199,"l":13.9,"n":4,"o":13.9199,"t":"2026-10-22T19:10:00Z","v":450,"vw":13.909422},{"c":13.98,"h":13.9892,"l":13.975,"n":36,"o":13.975,"t":"2026-10-22T19:15:00Z","v":3954,"vw":13.980768},{"c":14.04,"h":14.04,"l":13.97,"n":9,"o":13.985,"t":"2026-10-22T19:20:00Z","v":1828,"vw":14.004864},{"c":14.01,"h":14.03,"l":14.01,"n":18,"o":14.03,"t":"2026-10-22T19:25:00Z","v":703,"vw":14.025297},{"c":13.8632,"h":14.075,"l":13.8632,"n":19,"o":14.075,"t":"2026-10-22T19:30:00Z","v":1684,"vw":13.937707},{"c":13.79,"h":13.825,"l":13.79,"n":10,"o":13.825,"t":"2026-10-22T19:35:00Z","v":2076,"vw":13.805417},{"c":13.64,"h":13.75,"l":13.61,"n":55,"o":13.75,"t":"2026-10-22T19:40:00Z","v":7870,"vw":13.663194},{"c":13.6,"h":13.6534,"l":13.58,"n":29,"o":13.6534,"t":"2026-10-22T19:45:00Z","v":4817,"vw":13.602147},{"c":13.8699,"h":13.9093,"l":13.61,"n":37,"o":13.61,"t":"2026-10-22T19:50:00Z","v":8993,"vw":13.809924},{"c":13.775,"h":13.8314,"l":13.715,"n":163,"o":13.78,"t":"2026-10-22T19:55:00Z","v":48009,"vw":13.743648},{"c":13.9788,"h":14,"l":13.9788,"n":7,"o":13.99,"t":"2026-10-22T20:00:00Z","v":2810,"vw":13.997814},{"c":13.81,"h":13.81,"l":13.81,"n":4,"o":13.81,"t":"2026-10-22T20:05:00Z","v":584,"vw":13.81},{"c":13.85,"h":13.85,"l":13.7701,"n":3,"o":13.7701,"t":"2026-10-22T20:10:00Z","v":414,"vw":13.830025},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-22T20:20:00Z","v":100,"vw":13.93},{"c":13.74,"h":13.79,"l":13.74,"n":9,"o":13.79,"t":"2026-10-22T20:35:00Z","v":1690,"vw":13.783816},{"c":13.66,"h":13.66,"l":13.66,"n":1,"o":13.66,"t":"2026-10-22T20:40:00Z","v":110,"vw":13.66},{"c":13.51,"h":13.61,"l":13.51,"n":27,"o":13.59,"t":"2026-10-22T20:45:00Z","v":1704,"vw":13.583041},{"c":13.56,"h":13.6,"l":13.56,"n":3,"o":13.6,"t":"2026-10-22T20:50:00Z","v":380,"vw":13.577778},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-22T20:55:00Z","v":215,"vw":13.5},{"c":13.77,"h":13.77,"l":13.5,"n":5,"o":13.5,"t":"2026-10-22T21:05:00Z","v":434,"vw":13.626459},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-22T21:10:00Z","v":200,"vw":13.93},{"c":13.9228,"h":13.9228,"l":13.9228,"n":1,"o":13.9228,"t":"2026-10-22T21:30:00Z","v":100,"vw":13.9228},{"c":13.8,"h":13.8,"l":13.76,"n":3,"o":13.76,"t":"2026-10-22T22:20:00Z","v":300,"vw":13.786667},{"c":13.872,"h":13.872,"l":13.872,"n":1,"o":13.872,"t":"2026-10-22T22:45:00Z","v":180,"vw":13.872},{"c":13.7514,"h":13.7514,"l":13.7514,"n":2,"o":13.7514,"t":"2026-10-22T23:10:00Z","v":310,"vw":13.7514},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-22T23:30:00Z","v":100,"vw":13.6},{"c":13.85,"h":13.93,"l":13.6901,"n":13,"o":13.6901,"t":"2026-10-22T23:55:00Z","v":697,"vw":13.826315}],"history":[{"c":38.485,"h":38.6,"l":29.5,"n":2360,"o":30.27,"t":"2026-07-14T04:00:00Z","v":307402,"vw":33.63858},{"c":31.58,"h":36.14,"l":27.57,"n":4500,"o":33.9,"t":"2026-07-15T04:00:00Z","v":315261,"vw":31.210939},{"c":23.14,"h":28.55,"l":22.73,"n":3144,"o":27.72,"t":"2026-07-16T04:00:00Z","v":291953,"vw":25.731777},{"c":23.3,"h":27.48,"l":21,"n":9789,"o":22.9,"t":"2026-07-17T04:00:00Z","v":1391252,"vw":24.675099},{"c":22.49,"h":26.2,"l":22.235,"n":4038,"o":26.2,"t":"2026-07-20T04:00:00Z","v":505075,"vw":24.240094},{"c":28.667,"h":29.065,"l":25.3401,"n":4555,"o":25.81,"t":"2026-07-21T04:00:00Z","v":509571,"vw":27.102693},{"c":26.46,"h":27.99,"l":25.57,"n":2847,"o":25.57,"t":"2026-07-22T04:00:00Z","v":282833,"vw":27.130535},{"c":27.78,"h":30.445,"l":27.13,"n":6933,"o":28.47,"t":"2026-07-23T04:00:00Z","v":897322,"vw":28.996776},{"c":22.935,"h":26.05,"l":22.47,"n":5759,"o":26.05,"t":"2026-07-24T04:00:00Z","v":1138439,"vw":24.135851},{"c":19.5199,"h":24.5,"l":18.26,"n":9940,"o":24.49,"t":"2026-07-27T04:00:00Z","v":767455,"vw":20.04654},{"c":15.9,"h":17.65,"l":15.47,"n":7165,"o":17.47,"t":"2026-07-28T04:00:00Z","v":884738,"vw":16.278605},{"c":14.94,"h":17.61,"l":14.64,"n":15552,"o":15.9,"t":"2026-07-29T04:00:00Z","v":4937632,"vw":15.867008},{"c":20.35,"h":20.69,"l":16.97,"n":11536,"o":17.35,"t":"2026-07-30T04:00:00Z","v":3306026,"vw":19.342393},{"c":18.94,"h":24,"l":18.83,"n":12710,"o":23.27,"t":"2026-07-31T04:00:00Z","v":1370785,"vw":20.445689},{"c":18.67,"h":18.9962,"l":16.5,"n":5723,"o":17.94,"t":"2026-08-03T04:00:00Z","v":816401,"vw":17.803394},{"c":21.65,"h":21.91,"l":19.7,"n":8981,"o":20.57,"t":"2026-08-04T04:00:00Z","v":1145711,"vw":20.658779},{"c":20.74,"h":22.01,"l":20.4,"n":7216,"o":20.5,"t":"2026-08-05T04:00:00Z","v":501938,"vw":21.212617},{"c":18.65,"h":19.63,"l":17.06,"n":10849,"o":17.43,"t":"2026-08-06T04:00:00Z","v":2136724,"vw":18.710122},{"c":17.19,"h":18.63,"l":16.1,"n":9521,"o":18.63,"t":"2026-08-07T04:00:00Z","v":1550350,"vw":16.95381},{"c":16.47,"h":17.4,"l":16.33,"n":4588,"o":16.49,"t":"2026-08-10T04:00:00Z","v":1018412,"vw":16.739377},{"c":18.05,"h":18.065,"l":17,"n":3014,"o":17.5,"t":"2026-08-11T04:00:00Z","v":296974,"vw":17.404071},{"c":21.31,"h":21.4499,"l":19.48,"n":5050,"o":20.21,"t":"2026-08-12T04:00:00Z","v":508248,"vw":20.666558},{"c":24.28,"h":25.1,"l":21.09,"n":3380,"o":21.23,"t":"2026-08-13T04:00:00Z","v":329336,"vw":23.81915},{"c":24.52,"h":26,"l":23.77,"n":3575,"o":25.29,"t":"2026-08-14T04:00:00Z","v":355822,"vw":24.795884},{"c":26.04,"h":28,"l":25.47,"n":2571,"o":26.24,"t":"2026-08-17T04:00:00Z","v":289630,"vw":26.945796},{"c":21.23,"h":23.65,"l":20.87,"n":3416,"o":23.21,"t":"2026-08-18T04:00:00Z","v":411518,"vw":22.0565},{"c":21.41,"h":23.37,"l":21.21,"n":3996,"o":23.21,"t":"2026-08-19T04:00:00Z","v":489240,"vw":22.115307},{"c":23.23,"h":24.1399,"l":22.46,"n":2515,"o":22.98,"t":"2026-08-20T04:00:00Z","v":320974,"vw":23.219358},{"c":23.31,"h":24.41,"l":23.05,"n":1731,"o":24.28,"t":"2026-08-21T04:00:00Z","v":210144,"vw":23.6685},{"c":20.94,"h":21.68,"l":19.915,"n":1976,"o":21.68,"t":"2026-08-24T04:00:00Z","v":213029,"vw":20.73121},{"c":22.09,"h":22.53,"l":21.25,"n":1505,"o":22.16,"t":"2026-08-25T04:00:00Z","v":318516,"vw":21.867792},{"c":21.64,"h":22.5,"l":21.56,"n":1340,"o":21.92,"t":"2026-08-26T04:00:00Z","v":280830,"vw":22.140619},{"c":22.7,"h":23.45,"l":21.85,"n":1724,"o":23.17,"t":"2026-08-27T04:00:00Z","v":198523,"vw":22.655278},{"c":22.425,"h":23.1,"l":21.7,"n":1340,"o":22.11,"t":"2026-08-28T04:00:00Z","v":183122,"vw":22.512285},{"c":23.4375,"h":23.53,"l":22.31,"n":1229,"o":22.43,"t":"2026-08-31T04:00:00Z","v":172153,"vw":23.089992},{"c":22.42,"h":23.16,"l":21.75,"n":1191,"o":22.69,"t":"2026-09-01T04:00:00Z","v":200662,"vw":22.436752},{"c":23.42,"h":23.59,"l":21.7201,"n":972,"o":22.16,"t":"2026-09-02T04:00:00Z","v":166139,"vw":22.678206},{"c":23.01,"h":23.379,"l":21.44,"n":1558,"o":22.42,"t":"2026-09-03T04:00:00Z","v":256459,"vw":22.249425},{"c":26.77,"h":26.99,"l":23.37,"n":2370,"o":23.37,"t":"2026-09-04T04:00:00Z","v":323209,"vw":25.258312},{"c":29.42,"h":30.64,"l":28.9,"n":2813,"o":29.13,"t":"2026-09-08T04:00:00Z","v":426300,"vw":29.986921},{"c":33.61,"h":33.87,"l":30.2,"n":2375,"o":30.22,"t":"2026-09-09T04:00:00Z","v":318107,"vw":32.410908},{"c":30.05,"h":31.6727,"l":29.6503,"n":2193,"o":30.2,"t":"2026-09-10T04:00:00Z","v":336355,"vw":30.6725},{"c":30.45,"h":31.63,"l":29.64,"n":2068,"o":31.63,"t":"2026-09-11T04:00:00Z","v":278745,"vw":30.487272},{"c":25.99,"h":27.3,"l":25.58,"n":2411,"o":25.58,"t":"2026-09-14T04:00:00Z","v":303239,"vw":26.116866},{"c":25.535,"h":27.47,"l":24.9205,"n":1621,"o":26.89,"t":"2026-09-15T04:00:00Z","v":223892,"vw":26.058523},{"c":25.63,"h":27.43,"l":25.085,"n":1980,"o":27.43,"t":"2026-09-16T04:00:00Z","v":264384,"vw":26.453988},{"c":28.07,"h":28.68,"l":27.54,"n":1544,"o":27.62,"t":"2026-09-17T04:00:00Z","v":205352,"vw":28.080634},{"c":29.44,"h":30.63,"l":27.97,"n":2119,"o":28.71,"t":"2026-09-18T04:00:00Z","v":286501,"vw":28.975459},{"c":29.74,"h":30.1196,"l":28.92,"n":1718,"o":29.56,"t":"2026-09-21T04:00:00Z","v":263081,"vw":29.593823},{"c":31.89,"h":32.05,"l":29.045,"n":2044,"o":29.31,"t":"2026-09-22T04:00:00Z","v":233959,"vw":31.185187},{"c":29.75,"h":31.045,"l":28.855,"n":1419,"o":30.56,"t":"2026-09-23T04:00:00Z","v":162906,"vw":29.874709},{"c":28.93,"h":29.66,"l":28.44,"n":1310,"o":28.68,"t":"2026-09-24T04:00:00Z","v":133212,"vw":28.822875},{"c":30.45,"h":30.85,"l":29.38,"n":1520,"o":29.93,"t":"2026-09-25T04:00:00Z","v":177597,"vw":30.301364},{"c":27.49,"h":28.87,"l":26.65,"n":1963,"o":28.54,"t":"2026-09-28T04:00:00Z","v":206270,"vw":27.623806},{"c":28.82,"h":29.32,"l":27.815,"n":1520,"o":28.38,"t":"2026-09-29T04:00:00Z","v":165765,"vw":28.712718},{"c":28,"h":28.92,"l":28,"n":1227,"o":28.78,"t":"2026-09-30T04:00:00Z","v":131373,"vw":28.450708},{"c":30.8,"h":30.9576,"l":27.595,"n":2634,"o":28.57,"t":"2026-10-01T04:00:00Z","v":271034,"vw":29.290547},{"c":31.32,"h":31.43,"l":30.27,"n":1555,"o":30.99,"t":"2026-10-02T04:00:00Z","v":177273,"vw":30.990956},{"c":31.2,"h":31.535,"l":29.84,"n":930,"o":30.95,"t":"2026-10-05T04:00:00Z","v":86883,"vw":30.838834},{"c":27.3,"h":30.1365,"l":26.78,"n":3228,"o":30.02,"t":"2026-10-06T04:00:00Z","v":399057,"vw":28.410332},{"c":26.04,"h":26.825,"l":25.605,"n":2735,"o":26,"t":"2026-10-07T04:00:00Z","v":413054,"vw":26.116108},{"c":23.86,"h":25.64,"l":22.82,"n":3245,"o":25.64,"t":"2026-10-08T04:00:00Z","v":490600,"vw":23.894413},{"c":23.25,"h":24.54,"l":23.25,"n":1658,"o":24.54,"t":"2026-10-09T04:00:00Z","v":209032,"vw":23.878837},{"c":21.36,"h":22.02,"l":21.21,"n":1669,"o":22.02,"t":"2026-10-12T04:00:00Z","v":259368,"vw":21.443487},{"c":20.02,"h":20.1299,"l":18.57,"n":2344,"o":18.57,"t":"2026-10-13T04:00:00Z","v":354741,"vw":19.569293},{"c":17.58,"h":18.83,"l":17.53,"n":2325,"o":18.58,"t":"2026-10-14T04:00:00Z","v":325512,"vw":18.213502},{"c":17.24,"h":17.3199,"l":15.07,"n":3702,"o":15.07,"t":"2026-10-15T04:00:00Z","v":580043,"vw":16.283244},{"c":14.93,"h":16.165,"l":14.93,"n":2640,"o":16.165,"t":"2026-10-16T04:00:00Z","v":430974,"vw":15.345052},{"c":16.37,"h":17.02,"l":16.03,"n":2003,"o":16.68,"t":"2026-10-19T04:00:00Z","v":529106,"vw":16.463785},{"c":15.6,"h":16.23,"l":15.052,"n":1408,"o":15.25,"t":"2026-10-20T04:00:00Z","v":229480,"vw":15.683182},{"c":16.43,"h":16.99,"l":15.7,"n":2080,"o":16.97,"t":"2026-10-21T04:00:00Z","v":374985,"vw":16.301122},{"c":13.775,"h":15.46,"l":13.58,"n":3120,"o":14.92,"t":"2026-10-22T04:00:00Z","v":536397,"vw":14.412888}],"volatilityBars":[{"c":28.68,"h":30.51,"l":28.68,"n":95,"o":28.99,"t":"2026-09-22T08:00:00Z","v":12524,"vw":29.370151},{"c":28.41,"h":28.41,"l":28.41,"n":50,"o":28.41,"t":"2026-09-22T08:15:00Z","v":749,"vw":28.41},{"c":28.6,"h":28.6,"l":28.37,"n":9,"o":28.41,"t":"2026-09-22T08:30:00Z","v":762,"vw":28.437273},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-09-22T09:30:00Z","v":120,"vw":29.06},{"c":29.5,"h":29.5,"l":29.48,"n":2,"o":29.48,"t":"2026-09-22T09:45:00Z","v":200,"vw":29.49},{"c":29.4,"h":29.4,"l":29.38,"n":10,"o":29.38,"t":"2026-09-22T10:15:00Z","v":480,"vw":29.390345},{"c":29.34,"h":29.5,"l":29.34,"n":6,"o":29.421,"t":"2026-09-22T11:00:00Z","v":3726,"vw":29.4353},{"c":29.31,"h":29.34,"l":29.31,"n":86,"o":29.33,"t":"2026-09-22T11:15:00Z","v":9942,"vw":29.333756},{"c":29.22,"h":29.22,"l":29.22,"n":2,"o":29.22,"t":"2026-09-22T11:45:00Z","v":109,"vw":29.22},{"c":29.05,"h":29.15,"l":29.05,"n":7,"o":29.134,"t":"2026-09-22T12:00:00Z","v":8221,"vw":29.128629},{"c":29.13,"h":29.13,"l":29.06,"n":10,"o":29.1,"t":"2026-09-22T12:15:00Z","v":2625,"vw":29.086177},{"c":28.97,"h":29.01,"l":28.97,"n":3,"o":29.01,"t":"2026-09-22T13:00:00Z","v":210,"vw":28.99},{"c":29.32,"h":29.32,"l":28.93,"n":23,"o":28.93,"t":"2026-09-22T13:15:00Z","v":2070,"vw":29.185315},{"c":30.939,"h":31,"l":29.045,"n":214,"o":29.31,"t":"2026-09-22T13:30:00Z","v":34240,"vw":30.286624},{"c":31.025,"h":31.34,"l":30.911,"n":131,"o":30.94,"t":"2026-09-22T13:45:00Z","v":21256,"vw":31.02484},{"c":31.9,"h":32.05,"l":31.1017,"n":191,"o":31.34,"t":"2026-09-22T14:00:00Z","v":22015,"vw":31.624039},{"c":31.74,"h":31.865,"l":31.455,"n":66,"o":31.865,"t":"2026-09-22T14:15:00Z","v":4122,"vw":31.649723},{"c":31.38,"h":31.955,"l":31.311,"n":126,"o":31.725,"t":"2026-09-22T14:30:00Z","v":9113,"vw":31.638356},{"c":31.29,"h":31.48,"l":31.29,"n":21,"o":31.41,"t":"2026-09-22T14:45:00Z","v":1992,"vw":31.374497},{"c":31.26,"h":31.3,"l":31,"n":59,"o":31.3,"t":"2026-09-22T15:00:00Z","v":7441,"vw":31.114957},{"c":31.05,"h":31.15,"l":31.05,"n":13,"o":31.12,"t":"2026-09-22T15:15:00Z","v":1599,"vw":31.100328},{"c":31.12,"h":31.56,"l":31.12,"n":79,"o":31.12,"t":"2026-09-22T15:30:00Z","v":13196,"vw":31.377463},{"c":31.13,"h":31.13,"l":30.98,"n":48,"o":31.08,"t":"2026-09-22T15:45:00Z","v":5219,"vw":31.045379},{"c":31.1617,"h":31.2,"l":31.1398,"n":30,"o":31.14,"t":"2026-09-22T16:00:00Z","v":8169,"vw":31.14804},{"c":31.01,"h":31.25,"l":30.9651,"n":27,"o":31.23,"t":"2026-09-22T16:15:00Z","v":4285,"vw":31.127458},{"c":31.0282,"h":31.0282,"l":30.92,"n":17,"o":30.92,"t":"2026-09-22T16:30:00Z","v":1246,"vw":30.959609},{"c":31.18,"h":31.19,"l":31.18,"n":3,"o":31.19,"t":"2026-09-22T16:45:00Z","v":229,"vw":31.185098},{"c":31.26,"h":31.38,"l":31.26,"n":16,"o":31.325,"t":"2026-09-22T17:00:00Z","v":1409,"vw":31.325754},{"c":31.275,"h":31.275,"l":31.1794,"n":11,"o":31.21,"t":"2026-09-22T17:15:00Z","v":2268,"vw":31.216629},{"c":31.22,"h":31.285,"l":31.22,"n":6,"o":31.245,"t":"2026-09-22T17:30:00Z","v":689,"vw":31.251667},{"c":31.56,"h":31.57,"l":31.3,"n":78,"o":31.365,"t":"2026-09-22T17:45:00Z","v":8078,"vw":31.422249},{"c":31.6902,"h":31.6902,"l":31.36,"n":34,"o":31.585,"t":"2026-09-22T18:00:00Z","v":3746,"vw":31.570301},{"c":31.665,"h":31.715,"l":31.665,"n":11,"o":31.7,"t":"2026-09-22T18:15:00Z","v":1332,"vw":31.692964},{"c":31.6221,"h":31.655,"l":31.5504,"n":15,"o":31.655,"t":"2026-09-22T18:30:00Z","v":3387,"vw":31.606795},{"c":31.58,"h":31.58,"l":31.58,"n":1,"o":31.58,"t":"2026-09-22T18:45:00Z","v":161,"vw":31.58},{"c":31.6232,"h":31.67,"l":31.5542,"n":13,"o":31.5542,"t":"2026-09-22T19:00:00Z","v":789,"vw":31.625882},{"c":31.46,"h":31.67,"l":31.33,"n":51,"o":31.67,"t":"2026-09-22T19:15:00Z","v":6046,"vw":31.473095},{"c":31.655,"h":31.6892,"l":31.59,"n":16,"o":31.61,"t":"2026-09-22T19:30:00Z","v":3062,"vw":31.637536},{"c":31.89,"h":31.96,"l":31.6362,"n":121,"o":31.6362,"t":"2026-09-22T19:45:00Z","v":16754,"vw":31.7979},{"c":31.39,"h":31.39,"l":31.39,"n":1,"o":31.39,"t":"2026-09-22T22:15:00Z","v":200,"vw":31.39},{"c":32.04,"h":32.04,"l":31.536,"n":5,"o":32.01,"t":"2026-09-22T22:45:00Z","v":446,"vw":31.892939},{"c":31.91,"h":31.91,"l":31.44,"n":6,"o":31.44,"t":"2026-09-22T23:45:00Z","v":1051,"vw":31.671726},{"c":30.75,"h":30.91,"l":30.54,"n":26,"o":30.75,"t":"2026-09-23T08:00:00Z","v":2147,"vw":30.696471},{"c":30.61,"h":30.62,"l":30.61,"n":3,"o":30.62,"t":"2026-09-23T08:15:00Z","v":403,"vw":30.615},{"c":30.44,"h":30.45,"l":30.44,"n":6,"o":30.45,"t":"2026-09-23T08:30:00Z","v":338,"vw":30.446865},{"c":30.23,"h":30.6382,"l":30.23,"n":7,"o":30.6382,"t":"2026-09-23T11:00:00Z","v":968,"vw":30.546762},{"c":30.1,"h":30.3,"l":30.1,"n":10,"o":30.3,"t":"2026-09-23T11:15:00Z","v":878,"vw":30.187407},{"c":29.98,"h":30.06,"l":29.98,"n":7,"o":30.06,"t":"2026-09-23T11:30:00Z","v":526,"vw":30.012381},{"c":30.1,"h":30.1,"l":29.97,"n":2,"o":29.97,"t":"2026-09-23T11:45:00Z","v":270,"vw":30.042222},{"c":30.21,"h":30.21,"l":30.14,"n":6,"o":30.21,"t":"2026-09-23T12:00:00Z","v":923,"vw":30.171915},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-09-23T12:15:00Z","v":200,"vw":30},{"c":30.16,"h":30.16,"l":30.16,"n":4,"o":30.16,"t":"2026-09-23T12:30:00Z","v":230,"vw":30.16},{"c":30.22,"h":30.25,"l":30.165,"n":6,"o":30.165,"t":"2026-09-23T12:45:00Z","v":820,"vw":30.232963},{"c":30.23,"h":30.24,"l":30.21,"n":7,"o":30.21,"t":"2026-09-23T13:00:00Z","v":618,"vw":30.228235},{"c":30.5946,"h":30.5946,"l":30.355,"n":21,"o":30.36,"t":"2026-09-23T13:15:00Z","v":6038,"vw":30.5279},{"c":30.38,"h":31.045,"l":30.26,"n":115,"o":30.56,"t":"2026-09-23T13:30:00Z","v":18195,"vw":30.571239},{"c":30.13,"h":30.4599,"l":30.04,"n":56,"o":30.375,"t":"2026-09-23T13:45:00Z","v":8812,"vw":30.262165},{"c":29.4,"h":30.25,"l":29.4,"n":84,"o":30.25,"t":"2026-09-23T14:00:00Z","v":7697,"vw":29.859126},{"c":29.25,"h":29.46,"l":28.855,"n":120,"o":29.46,"t":"2026-09-23T14:15:00Z","v":12022,"vw":29.134504},{"c":29.589,"h":29.589,"l":29.07,"n":84,"o":29.25,"t":"2026-09-23T14:30:00Z","v":14026,"vw":29.452201},{"c":30.09,"h":30.12,"l":29.65,"n":180,"o":29.65,"t":"2026-09-23T14:45:00Z","v":20984,"vw":29.990777},{"c":30.11,"h":30.16,"l":30,"n":45,"o":30,"t":"2026-09-23T15:00:00Z","v":9046,"vw":30.019532},{"c":30.29,"h":30.29,"l":30.15,"n":18,"o":30.15,"t":"2026-09-23T15:15:00Z","v":1111,"vw":30.201718},{"c":29.99,"h":30.23,"l":29.99,"n":8,"o":30.23,"t":"2026-09-23T15:30:00Z","v":486,"vw":30.050291},{"c":29.93,"h":30.05,"l":29.708,"n":28,"o":30.05,"t":"2026-09-23T15:45:00Z","v":2588,"vw":29.839321},{"c":30,"h":30,"l":29.93,"n":8,"o":29.93,"t":"2026-09-23T16:00:00Z","v":817,"vw":29.970464},{"c":29.97,"h":29.985,"l":29.88,"n":11,"o":29.985,"t":"2026-09-23T16:15:00Z","v":513,"vw":29.940594},{"c":29.85,"h":29.96,"l":29.85,"n":2,"o":29.96,"t":"2026-09-23T16:30:00Z","v":1179,"vw":29.866701},{"c":29.5626,"h":29.8875,"l":29.5626,"n":10,"o":29.8875,"t":"2026-09-23T16:45:00Z","v":1026,"vw":29.738266},{"c":29.63,"h":29.66,"l":29.6191,"n":5,"o":29.66,"t":"2026-09-23T17:00:00Z","v":1110,"vw":29.637837},{"c":29.81,"h":29.81,"l":29.63,"n":2,"o":29.63,"t":"2026-09-23T17:15:00Z","v":283,"vw":29.696148},{"c":29.985,"h":29.985,"l":29.7701,"n":17,"o":29.7701,"t":"2026-09-23T17:30:00Z","v":2222,"vw":29.854658},{"c":30.02,"h":30.075,"l":29.9068,"n":17,"o":29.94,"t":"2026-09-23T17:45:00Z","v":4247,"vw":30.011297},{"c":30.01,"h":30.015,"l":30.01,"n":6,"o":30.015,"t":"2026-09-23T18:00:00Z","v":789,"vw":30.013817},{"c":30.1,"h":30.17,"l":30.1,"n":9,"o":30.11,"t":"2026-09-23T18:15:00Z","v":813,"vw":30.132555},{"c":29.99,"h":30.08,"l":29.9701,"n":15,"o":29.9701,"t":"2026-09-23T18:30:00Z","v":2636,"vw":30.011164},{"c":29.815,"h":30,"l":29.8,"n":19,"o":29.975,"t":"2026-09-23T18:45:00Z","v":2261,"vw":29.876733},{"c":29.73,"h":29.865,"l":29.73,"n":18,"o":29.755,"t":"2026-09-23T19:00:00Z","v":2219,"vw":29.791914},{"c":29.6,"h":29.61,"l":29.6,"n":4,"o":29.61,"t":"2026-09-23T19:15:00Z","v":674,"vw":29.607541},{"c":29.4999,"h":29.525,"l":29.4999,"n":9,"o":29.51,"t":"2026-09-23T19:30:00Z","v":2616,"vw":29.515942},{"c":29.83,"h":29.83,"l":29.4,"n":55,"o":29.47,"t":"2026-09-23T19:45:00Z","v":20612,"vw":29.663669},{"c":29.6,"h":29.75,"l":29.6,"n":11,"o":29.75,"t":"2026-09-23T20:00:00Z","v":357,"vw":29.673276},{"c":29.6534,"h":29.6534,"l":29.6534,"n":1,"o":29.6534,"t":"2026-09-23T20:15:00Z","v":180,"vw":29.6534},{"c":30.49,"h":30.5,"l":30,"n":4,"o":30,"t":"2026-09-23T22:00:00Z","v":1600,"vw":30.4375},{"c":29.84,"h":30,"l":29.84,"n":2,"o":30,"t":"2026-09-23T22:45:00Z","v":327,"vw":29.937859},{"c":29.18,"h":29.5,"l":29.13,"n":28,"o":29.35,"t":"2026-09-24T08:00:00Z","v":2060,"vw":29.297205},{"c":28.85,"h":28.85,"l":28.85,"n":1,"o":28.85,"t":"2026-09-24T08:30:00Z","v":100,"vw":28.85},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-09-24T09:00:00Z","v":100,"vw":28.55},{"c":28.64,"h":28.64,"l":28.63,"n":16,"o":28.63,"t":"2026-09-24T10:30:00Z","v":701,"vw":28.632841},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-09-24T11:00:00Z","v":400,"vw":28.7},{"c":28.84,"h":28.84,"l":28.84,"n":1,"o":28.84,"t":"2026-09-24T11:15:00Z","v":338,"vw":28.84},{"c":28.5372,"h":28.5372,"l":28.5372,"n":2,"o":28.5372,"t":"2026-09-24T11:45:00Z","v":106,"vw":28.5372},{"c":28.3,"h":28.3,"l":28.3,"n":4,"o":28.3,"t":"2026-09-24T12:30:00Z","v":228,"vw":28.3},{"c":28.7782,"h":28.7782,"l":28.64,"n":16,"o":28.64,"t":"2026-09-24T13:00:00Z","v":3123,"vw":28.663353},{"c":28.78,"h":28.78,"l":28.76,"n":3,"o":28.76,"t":"2026-09-24T13:15:00Z","v":201,"vw":28.77},{"c":28.73,"h":28.765,"l":28.44,"n":129,"o":28.68,"t":"2026-09-24T13:30:00Z","v":9822,"vw":28.606337},{"c":28.58,"h":29.12,"l":28.5432,"n":42,"o":29.12,"t":"2026-09-24T13:45:00Z","v":5278,"vw":28.79801},{"c":28.61,"h":28.7,"l":28.61,"n":18,"o":28.7,"t":"2026-09-24T14:00:00Z","v":1390,"vw":28.655186},{"c":28.71,"h":28.71,"l":28.5937,"n":18,"o":28.68,"t":"2026-09-24T14:15:00Z","v":2595,"vw":28.678561},{"c":28.76,"h":29.025,"l":28.76,"n":56,"o":29,"t":"2026-09-24T14:30:00Z","v":13211,"vw":28.982814},{"c":28.6,"h":28.71,"l":28.49,"n":54,"o":28.695,"t":"2026-09-24T14:45:00Z","v":6172,"vw":28.613002},{"c":28.575,"h":28.7457,"l":28.575,"n":6,"o":28.7457,"t":"2026-09-24T15:00:00Z","v":2670,"vw":28.599073},{"c":28.69,"h":28.69,"l":28.5,"n":28,"o":28.67,"t":"2026-09-24T15:15:00Z","v":1622,"vw":28.628603},{"c":28.695,"h":28.7,"l":28.62,"n":14,"o":28.62,"t":"2026-09-24T15:30:00Z","v":9947,"vw":28.692511},{"c":28.77,"h":28.88,"l":28.76,"n":7,"o":28.88,"t":"2026-09-24T15:45:00Z","v":860,"vw":28.783515},{"c":28.6032,"h":28.75,"l":28.6032,"n":10,"o":28.745,"t":"2026-09-24T16:00:00Z","v":860,"vw":28.693237},{"c":29.3513,"h":29.445,"l":28.765,"n":91,"o":28.765,"t":"2026-09-24T16:15:00Z","v":8331,"vw":29.277422},{"c":29.66,"h":29.66,"l":29.3381,"n":22,"o":29.3381,"t":"2026-09-24T16:30:00Z","v":2597,"vw":29.514942},{"c":29.515,"h":29.515,"l":29.43,"n":16,"o":29.465,"t":"2026-09-24T16:45:00Z","v":2069,"vw":29.499207},{"c":29.53,"h":29.585,"l":29.45,"n":25,"o":29.45,"t":"2026-09-24T17:00:00Z","v":3151,"vw":29.474408},{"c":29.31,"h":29.31,"l":29.31,"n":4,"o":29.31,"t":"2026-09-24T17:15:00Z","v":716,"vw":29.31},{"c":29,"h":29.11,"l":29,"n":6,"o":29.11,"t":"2026-09-24T17:30:00Z","v":502,"vw":29.05171},{"c":28.99,"h":29.01,"l":28.99,"n":5,"o":28.99,"t":"2026-09-24T17:45:00Z","v":800,"vw":28.995229},{"c":28.58,"h":28.83,"l":28.46,"n":59,"o":28.83,"t":"2026-09-24T18:00:00Z","v":14557,"vw":28.532557},{"c":28.81,"h":28.81,"l":28.6341,"n":21,"o":28.6341,"t":"2026-09-24T18:15:00Z","v":14435,"vw":28.751773},{"c":28.64,"h":28.86,"l":28.64,"n":35,"o":28.74,"t":"2026-09-24T18:30:00Z","v":3080,"vw":28.738472},{"c":29.01,"h":29.03,"l":28.65,"n":35,"o":28.65,"t":"2026-09-24T18:45:00Z","v":2719,"vw":28.986005},{"c":28.8997,"h":29.01,"l":28.8599,"n":19,"o":28.985,"t":"2026-09-24T19:00:00Z","v":2398,"vw":28.920794},{"c":28.94,"h":28.96,"l":28.86,"n":8,"o":28.86,"t":"2026-09-24T19:15:00Z","v":1061,"vw":28.907969},{"c":28.86,"h":28.98,"l":28.84,"n":11,"o":28.84,"t":"2026-09-24T19:30:00Z","v":970,"vw":28.873333},{"c":28.88,"h":28.98,"l":28.86,"n":28,"o":28.865,"t":"2026-09-24T19:45:00Z","v":2866,"vw":28.88826},{"c":28.93,"h":28.93,"l":28.93,"n":7,"o":28.93,"t":"2026-09-24T20:00:00Z","v":455,"vw":28.93},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-09-24T21:15:00Z","v":300,"vw":28.8},{"c":28.95,"h":28.95,"l":28.95,"n":1,"o":28.95,"t":"2026-09-24T21:30:00Z","v":100,"vw":28.95},{"c":29.52,"h":29.53,"l":29.52,"n":5,"o":29.52,"t":"2026-09-25T08:00:00Z","v":680,"vw":29.522941},{"c":29.98,"h":29.98,"l":29.98,"n":2,"o":29.98,"t":"2026-09-25T08:30:00Z","v":166,"vw":29.98},{"c":29.98,"h":29.98,"l":29.98,"n":2,"o":29.98,"t":"2026-09-25T08:45:00Z","v":166,"vw":29.98},{"c":29.95,"h":30,"l":29.95,"n":2,"o":30,"t":"2026-09-25T09:15:00Z","v":2167,"vw":29.996147},{"c":29.78,"h":29.78,"l":29.78,"n":2,"o":29.78,"t":"2026-09-25T09:45:00Z","v":110,"vw":29.78},{"c":29.83,"h":29.83,"l":29.83,"n":1,"o":29.83,"t":"2026-09-25T10:15:00Z","v":100,"vw":29.83},{"c":29.737,"h":29.8,"l":29.737,"n":5,"o":29.8,"t":"2026-09-25T11:00:00Z","v":5360,"vw":29.760792},{"c":29.83,"h":29.83,"l":29.755,"n":3,"o":29.755,"t":"2026-09-25T11:45:00Z","v":400,"vw":29.77375},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-09-25T12:15:00Z","v":100,"vw":29.8},{"c":29.764,"h":29.764,"l":29.764,"n":3,"o":29.764,"t":"2026-09-25T12:30:00Z","v":117,"vw":29.764},{"c":29.7,"h":29.7,"l":29.7,"n":6,"o":29.7,"t":"2026-09-25T12:45:00Z","v":334,"vw":29.7},{"c":29.919,"h":29.919,"l":29.77,"n":7,"o":29.77,"t":"2026-09-25T13:00:00Z","v":946,"vw":29.858094},{"c":29.82,"h":29.83,"l":29.816,"n":9,"o":29.816,"t":"2026-09-25T13:15:00Z","v":698,"vw":29.820576},{"c":30.2,"h":30.3993,"l":29.71,"n":151,"o":29.93,"t":"2026-09-25T13:30:00Z","v":23945,"vw":30.060701},{"c":30.415,"h":30.85,"l":30,"n":133,"o":30.15,"t":"2026-09-25T13:45:00Z","v":21268,"vw":30.615428},{"c":29.7,"h":30.48,"l":29.7,"n":80,"o":30.455,"t":"2026-09-25T14:00:00Z","v":11361,"vw":30.009856},{"c":29.5299,"h":29.71,"l":29.38,"n":50,"o":29.709,"t":"2026-09-25T14:15:00Z","v":7334,"vw":29.566562},{"c":29.8843,"h":29.8843,"l":29.675,"n":6,"o":29.705,"t":"2026-09-25T14:30:00Z","v":1217,"vw":29.727958},{"c":30.26,"h":30.26,"l":29.83,"n":19,"o":29.83,"t":"2026-09-25T14:45:00Z","v":1810,"vw":30.006126},{"c":30.02,"h":30.1163,"l":30.02,"n":4,"o":30.1163,"t":"2026-09-25T15:00:00Z","v":834,"vw":30.0842},{"c":30.23,"h":30.245,"l":30.1,"n":26,"o":30.1,"t":"2026-09-25T15:15:00Z","v":3056,"vw":30.179475},{"c":29.9,"h":30.3,"l":29.9,"n":120,"o":30.28,"t":"2026-09-25T15:30:00Z","v":12249,"vw":30.171646},{"c":30.25,"h":30.25,"l":29.94,"n":30,"o":29.97,"t":"2026-09-25T15:45:00Z","v":2073,"vw":30.066254},{"c":30.46,"h":30.6,"l":30.28,"n":44,"o":30.28,"t":"2026-09-25T16:00:00Z","v":11574,"vw":30.38919},{"c":30.448,"h":30.7,"l":30.26,"n":42,"o":30.46,"t":"2026-09-25T16:15:00Z","v":5099,"vw":30.384303},{"c":30.43,"h":30.48,"l":30.39,"n":117,"o":30.48,"t":"2026-09-25T16:30:00Z","v":10818,"vw":30.46297},{"c":30.47,"h":30.75,"l":30.365,"n":91,"o":30.42,"t":"2026-09-25T16:45:00Z","v":11215,"vw":30.483473},{"c":30.53,"h":30.635,"l":30.53,"n":14,"o":30.53,"t":"2026-09-25T17:00:00Z","v":1914,"vw":30.563665},{"c":30.56,"h":30.56,"l":30.56,"n":8,"o":30.56,"t":"2026-09-25T17:15:00Z","v":521,"vw":30.56},{"c":30.57,"h":30.64,"l":30.46,"n":9,"o":30.46,"t":"2026-09-25T17:30:00Z","v":5452,"vw":30.549167},{"c":30.45,"h":30.45,"l":30.45,"n":5,"o":30.45,"t":"2026-09-25T18:00:00Z","v":320,"vw":30.45},{"c":30.39,"h":30.39,"l":30.39,"n":2,"o":30.39,"t":"2026-09-25T18:15:00Z","v":220,"vw":30.39},{"c":30.42,"h":30.45,"l":30.42,"n":41,"o":30.4457,"t":"2026-09-25T18:30:00Z","v":14211,"vw":30.425059},{"c":30.48,"h":30.48,"l":30.435,"n":3,"o":30.435,"t":"2026-09-25T18:45:00Z","v":800,"vw":30.46875},{"c":30.425,"h":30.425,"l":30.4,"n":9,"o":30.42,"t":"2026-09-25T19:00:00Z","v":784,"vw":30.418438},{"c":30.58,"h":30.58,"l":30.54,"n":10,"o":30.54,"t":"2026-09-25T19:15:00Z","v":2360,"vw":30.576364},{"c":30.48,"h":30.49,"l":30.47,"n":30,"o":30.49,"t":"2026-09-25T19:30:00Z","v":2893,"vw":30.475961},{"c":30.45,"h":30.66,"l":30.435,"n":19,"o":30.4899,"t":"2026-09-25T19:45:00Z","v":4644,"vw":30.49123},{"c":28.33,"h":28.33,"l":28.33,"n":5,"o":28.33,"t":"2026-09-28T08:00:00Z","v":618,"vw":28.33},{"c":27.9,"h":27.9,"l":27.9,"n":3,"o":27.9,"t":"2026-09-28T10:30:00Z","v":150,"vw":27.9},{"c":28.19,"h":28.21,"l":28,"n":78,"o":28.11,"t":"2026-09-28T11:00:00Z","v":13892,"vw":28.086123},{"c":28.3,"h":28.3,"l":28.16,"n":4,"o":28.16,"t":"2026-09-28T11:15:00Z","v":430,"vw":28.2401},{"c":28.27,"h":28.27,"l":28.27,"n":4,"o":28.27,"t":"2026-09-28T11:30:00Z","v":2231,"vw":28.27},{"c":28.36,"h":28.36,"l":28.34,"n":2,"o":28.34,"t":"2026-09-28T11:45:00Z","v":300,"vw":28.353333},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-09-28T12:00:00Z","v":120,"vw":28.35},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-09-28T12:15:00Z","v":200,"vw":28.4},{"c":28.54,"h":28.54,"l":28.4,"n":11,"o":28.4,"t":"2026-09-28T12:30:00Z","v":1950,"vw":28.476389},{"c":28.65,"h":28.7,"l":28.57,"n":30,"o":28.6,"t":"2026-09-28T12:45:00Z","v":6057,"vw":28.626906},{"c":28.5,"h":28.5,"l":28.5,"n":3,"o":28.5,"t":"2026-09-28T13:00:00Z","v":329,"vw":28.5},{"c":28.5,"h":28.5,"l":28.5,"n":6,"o":28.5,"t":"2026-09-28T13:15:00Z","v":550,"vw":28.5},{"c":27.72,"h":28.87,"l":27.72,"n":207,"o":28.54,"t":"2026-09-28T13:30:00Z","v":21272,"vw":28.2203},{"c":27.95,"h":27.9611,"l":27.7,"n":44,"o":27.74,"t":"2026-09-28T13:45:00Z","v":3628,"vw":27.854764},{"c":27.37,"h":27.9069,"l":27.37,"n":128,"o":27.89,"t":"2026-09-28T14:00:00Z","v":9692,"vw":27.622401},{"c":27.5657,"h":27.8139,"l":27.5657,"n":63,"o":27.5799,"t":"2026-09-28T14:15:00Z","v":8352,"vw":27.663256},{"c":26.935,"h":27.5528,"l":26.935,"n":111,"o":27.525,"t":"2026-09-28T14:30:00Z","v":16488,"vw":27.200136},{"c":26.88,"h":26.88,"l":26.65,"n":98,"o":26.88,"t":"2026-09-28T14:45:00Z","v":7815,"vw":26.744022},{"c":26.9582,"h":27,"l":26.9582,"n":20,"o":26.99,"t":"2026-09-28T15:00:00Z","v":2511,"vw":26.982957},{"c":27.13,"h":27.13,"l":26.91,"n":36,"o":27,"t":"2026-09-28T15:15:00Z","v":4254,"vw":26.984189},{"c":27.11,"h":27.33,"l":27.09,"n":31,"o":27.09,"t":"2026-09-28T15:30:00Z","v":3325,"vw":27.151482},{"c":27.35,"h":27.35,"l":27.125,"n":33,"o":27.125,"t":"2026-09-28T15:45:00Z","v":1450,"vw":27.227616},{"c":27.3578,"h":27.3578,"l":27.26,"n":8,"o":27.26,"t":"2026-09-28T16:00:00Z","v":1513,"vw":27.315925},{"c":27.99,"h":28.07,"l":27.44,"n":173,"o":27.47,"t":"2026-09-28T16:15:00Z","v":17103,"vw":27.878634},{"c":27.87,"h":28,"l":27.83,"n":50,"o":28,"t":"2026-09-28T16:30:00Z","v":5995,"vw":27.972177},{"c":27.6422,"h":27.83,"l":27.625,"n":38,"o":27.83,"t":"2026-09-28T16:45:00Z","v":7903,"vw":27.679432},{"c":27.8199,"h":27.8199,"l":27.53,"n":33,"o":27.565,"t":"2026-09-28T17:00:00Z","v":12205,"vw":27.551516},{"c":27.6932,"h":27.83,"l":27.6932,"n":49,"o":27.82,"t":"2026-09-28T17:15:00Z","v":12499,"vw":27.802821},{"c":27.645,"h":27.75,"l":27.645,"n":19,"o":27.74,"t":"2026-09-28T17:30:00Z","v":3338,"vw":27.697206},{"c":27.68,"h":27.6899,"l":27.65,"n":11,"o":27.65,"t":"2026-09-28T17:45:00Z","v":1766,"vw":27.683965},{"c":27.65,"h":27.7,"l":27.65,"n":7,"o":27.685,"t":"2026-09-28T18:00:00Z","v":1192,"vw":27.674182},{"c":27.6,"h":27.6,"l":27.6,"n":4,"o":27.6,"t":"2026-09-28T18:15:00Z","v":1742,"vw":27.6},{"c":27.51,"h":27.64,"l":27.49,"n":14,"o":27.64,"t":"2026-09-28T18:30:00Z","v":2153,"vw":27.54401},{"c":27.61,"h":27.625,"l":27.52,"n":8,"o":27.52,"t":"2026-09-28T18:45:00Z","v":620,"vw":27.57125},{"c":27.3878,"h":27.62,"l":27.3746,"n":21,"o":27.62,"t":"2026-09-28T19:00:00Z","v":5922,"vw":27.393252},{"c":27.43,"h":27.43,"l":27.43,"n":1,"o":27.43,"t":"2026-09-28T19:15:00Z","v":136,"vw":27.43},{"c":27.585,"h":27.64,"l":27.54,"n":21,"o":27.6158,"t":"2026-09-28T19:30:00Z","v":2022,"vw":27.608249},{"c":27.49,"h":27.6342,"l":27.41,"n":57,"o":27.5201,"t":"2026-09-28T19:45:00Z","v":10290,"vw":27.565126},{"c":27.42,"h":27.539,"l":27.42,"n":16,"o":27.48,"t":"2026-09-28T20:00:00Z","v":1117,"vw":27.495113},{"c":27.96,"h":27.96,"l":27.96,"n":1,"o":27.96,"t":"2026-09-28T22:15:00Z","v":1000,"vw":27.96},{"c":27.64,"h":27.64,"l":27.64,"n":2,"o":27.64,"t":"2026-09-28T23:00:00Z","v":102,"vw":27.64},{"c":27.8624,"h":27.8624,"l":27.8624,"n":1,"o":27.8624,"t":"2026-09-28T23:45:00Z","v":200,"vw":27.8624},{"c":27.18,"h":28.13,"l":27.12,"n":51,"o":27.19,"t":"2026-09-29T08:00:00Z","v":5412,"vw":27.366403},{"c":28.13,"h":28.13,"l":28.13,"n":2,"o":28.13,"t":"2026-09-29T08:15:00Z","v":116,"vw":28.13},{"c":28.13,"h":28.13,"l":28.13,"n":1,"o":28.13,"t":"2026-09-29T09:30:00Z","v":220,"vw":28.13},{"c":28.13,"h":28.13,"l":28.13,"n":1,"o":28.13,"t":"2026-09-29T10:30:00Z","v":100,"vw":28.13},{"c":28.3499,"h":28.3499,"l":28.08,"n":17,"o":28.09,"t":"2026-09-29T11:45:00Z","v":2414,"vw":28.2501},{"c":28.4,"h":28.4,"l":28.4,"n":4,"o":28.4,"t":"2026-09-29T12:00:00Z","v":347,"vw":28.4},{"c":28.0641,"h":28.0641,"l":28.0641,"n":1,"o":28.0641,"t":"2026-09-29T12:15:00Z","v":1200,"vw":28.0641},{"c":28.25,"h":28.25,"l":28.17,"n":8,"o":28.17,"t":"2026-09-29T12:30:00Z","v":950,"vw":28.230211},{"c":28.2206,"h":28.2206,"l":28.2206,"n":2,"o":28.2206,"t":"2026-09-29T12:45:00Z","v":229,"vw":28.2206},{"c":28.25,"h":28.25,"l":28.19,"n":5,"o":28.21,"t":"2026-09-29T13:15:00Z","v":711,"vw":28.210567},{"c":27.93,"h":28.46,"l":27.815,"n":148,"o":28.38,"t":"2026-09-29T13:30:00Z","v":30703,"vw":28.185711},{"c":28.56,"h":28.56,"l":28.11,"n":47,"o":28.12,"t":"2026-09-29T13:45:00Z","v":3062,"vw":28.28161},{"c":28.67,"h":28.68,"l":28.51,"n":57,"o":28.67,"t":"2026-09-29T14:00:00Z","v":21548,"vw":28.545464},{"c":29.14,"h":29.14,"l":28.7389,"n":99,"o":28.7389,"t":"2026-09-29T14:15:00Z","v":10088,"vw":28.898834},{"c":29.12,"h":29.26,"l":29.0773,"n":59,"o":29.0773,"t":"2026-09-29T14:30:00Z","v":5140,"vw":29.187606},{"c":29.22,"h":29.32,"l":29.041,"n":65,"o":29.0898,"t":"2026-09-29T14:45:00Z","v":9714,"vw":29.179294},{"c":28.97,"h":29.22,"l":28.94,"n":35,"o":29.2199,"t":"2026-09-29T15:00:00Z","v":6944,"vw":29.133405},{"c":28.82,"h":29.04,"l":28.82,"n":16,"o":29.01,"t":"2026-09-29T15:15:00Z","v":1327,"vw":28.935261},{"c":28.8333,"h":28.905,"l":28.8333,"n":11,"o":28.84,"t":"2026-09-29T15:30:00Z","v":832,"vw":28.858738},{"c":28.94,"h":29,"l":28.87,"n":25,"o":29,"t":"2026-09-29T15:45:00Z","v":5092,"vw":28.90748},{"c":29.08,"h":29.18,"l":28.97,"n":54,"o":28.99,"t":"2026-09-29T16:00:00Z","v":5460,"vw":29.143896},{"c":29,"h":29.02,"l":28.99,"n":4,"o":29.02,"t":"2026-09-29T16:15:00Z","v":411,"vw":29.005714},{"c":28.89,"h":28.9201,"l":28.89,"n":9,"o":28.901,"t":"2026-09-29T16:30:00Z","v":2459,"vw":28.900994},{"c":28.96,"h":28.96,"l":28.915,"n":17,"o":28.92,"t":"2026-09-29T17:15:00Z","v":2088,"vw":28.941361},{"c":28.92,"h":28.96,"l":28.92,"n":21,"o":28.96,"t":"2026-09-29T17:30:00Z","v":1385,"vw":28.941208},{"c":28.8,"h":28.885,"l":28.8,"n":8,"o":28.885,"t":"2026-09-29T17:45:00Z","v":838,"vw":28.834898},{"c":28.93,"h":28.98,"l":28.81,"n":93,"o":28.81,"t":"2026-09-29T18:00:00Z","v":8823,"vw":28.853225},{"c":28.8783,"h":28.99,"l":28.8783,"n":16,"o":28.99,"t":"2026-09-29T18:15:00Z","v":1888,"vw":28.932377},{"c":28.95,"h":28.95,"l":28.95,"n":2,"o":28.95,"t":"2026-09-29T18:30:00Z","v":114,"vw":28.95},{"c":29.07,"h":29.07,"l":29.04,"n":8,"o":29.04,"t":"2026-09-29T18:45:00Z","v":500,"vw":29.055},{"c":28.95,"h":29.04,"l":28.95,"n":24,"o":29.04,"t":"2026-09-29T19:00:00Z","v":1298,"vw":29.0075},{"c":29.01,"h":29.01,"l":28.94,"n":44,"o":28.97,"t":"2026-09-29T19:15:00Z","v":3302,"vw":28.984446},{"c":28.74,"h":28.94,"l":28.74,"n":20,"o":28.84,"t":"2026-09-29T19:30:00Z","v":1667,"vw":28.827394},{"c":28.82,"h":28.93,"l":28.69,"n":131,"o":28.7306,"t":"2026-09-29T19:45:00Z","v":15469,"vw":28.819844},{"c":28.8,"h":28.8,"l":28.8,"n":4,"o":28.8,"t":"2026-09-29T22:00:00Z","v":150,"vw":28.8},{"c":28.9199,"h":28.9199,"l":28.9199,"n":1,"o":28.9199,"t":"2026-09-29T23:00:00Z","v":200,"vw":28.9199},{"c":28.85,"h":28.93,"l":28.85,"n":13,"o":28.93,"t":"2026-09-29T23:15:00Z","v":3500,"vw":28.859979},{"c":28.95,"h":28.95,"l":28.95,"n":4,"o":28.95,"t":"2026-09-29T23:30:00Z","v":203,"vw":28.95},{"c":29.1,"h":29.1,"l":28.8169,"n":2,"o":28.8169,"t":"2026-09-29T23:45:00Z","v":396,"vw":28.953446},{"c":28.64,"h":28.88,"l":28.34,"n":110,"o":28.66,"t":"2026-09-30T08:00:00Z","v":14937,"vw":28.630498},{"c":28.67,"h":28.67,"l":28.67,"n":1,"o":28.67,"t":"2026-09-30T09:00:00Z","v":260,"vw":28.67},{"c":29.0098,"h":29.0797,"l":28.99,"n":9,"o":28.99,"t":"2026-09-30T12:30:00Z","v":1263,"vw":29.028869},{"c":28.9,"h":28.9,"l":28.9,"n":2,"o":28.9,"t":"2026-09-30T12:45:00Z","v":173,"vw":28.9},{"c":29.05,"h":29.05,"l":29.05,"n":2,"o":29.05,"t":"2026-09-30T13:00:00Z","v":300,"vw":29.05},{"c":29.24,"h":29.24,"l":29.1,"n":12,"o":29.1,"t":"2026-09-30T13:15:00Z","v":1704,"vw":29.196465},{"c":28.74,"h":28.92,"l":28.5,"n":78,"o":28.78,"t":"2026-09-30T13:30:00Z","v":5480,"vw":28.6741},{"c":28.405,"h":28.58,"l":28.28,"n":64,"o":28.5434,"t":"2026-09-30T13:45:00Z","v":4783,"vw":28.442182},{"c":28.5,"h":28.56,"l":28.49,"n":19,"o":28.56,"t":"2026-09-30T14:00:00Z","v":2693,"vw":28.502136},{"c":28.71,"h":28.72,"l":28.535,"n":28,"o":28.63,"t":"2026-09-30T14:15:00Z","v":1555,"vw":28.633652},{"c":28.5639,"h":28.61,"l":28.4506,"n":77,"o":28.61,"t":"2026-09-30T14:30:00Z","v":3759,"vw":28.541594},{"c":28.7,"h":28.74,"l":28.66,"n":14,"o":28.71,"t":"2026-09-30T14:45:00Z","v":6547,"vw":28.69868},{"c":28.75,"h":28.76,"l":28.6,"n":14,"o":28.6,"t":"2026-09-30T15:00:00Z","v":2429,"vw":28.684682},{"c":28.675,"h":28.68,"l":28.635,"n":12,"o":28.635,"t":"2026-09-30T15:15:00Z","v":2966,"vw":28.65851},{"c":28.65,"h":28.68,"l":28.65,"n":6,"o":28.68,"t":"2026-09-30T15:30:00Z","v":764,"vw":28.669748},{"c":28.7471,"h":28.7471,"l":28.59,"n":3,"o":28.6396,"t":"2026-09-30T15:45:00Z","v":2319,"vw":28.646826},{"c":28.625,"h":28.625,"l":28.56,"n":8,"o":28.57,"t":"2026-09-30T16:00:00Z","v":1008,"vw":28.602171},{"c":28.64,"h":28.64,"l":28.58,"n":16,"o":28.64,"t":"2026-09-30T16:15:00Z","v":858,"vw":28.611667},{"c":28.61,"h":28.61,"l":28.5549,"n":5,"o":28.5549,"t":"2026-09-30T16:30:00Z","v":849,"vw":28.563725},{"c":28.56,"h":28.569,"l":28.545,"n":5,"o":28.569,"t":"2026-09-30T16:45:00Z","v":571,"vw":28.5528},{"c":28.41,"h":28.5468,"l":28.41,"n":88,"o":28.54,"t":"2026-09-30T17:00:00Z","v":17944,"vw":28.517395},{"c":28.43,"h":28.43,"l":28.42,"n":2,"o":28.42,"t":"2026-09-30T17:15:00Z","v":200,"vw":28.425},{"c":28.34,"h":28.4316,"l":28.3,"n":8,"o":28.4316,"t":"2026-09-30T17:30:00Z","v":692,"vw":28.368359},{"c":28.37,"h":28.4399,"l":28.35,"n":19,"o":28.35,"t":"2026-09-30T17:45:00Z","v":2127,"vw":28.373825},{"c":28.3874,"h":28.3874,"l":28.36,"n":2,"o":28.36,"t":"2026-09-30T18:00:00Z","v":550,"vw":28.364982},{"c":28.35,"h":28.35,"l":28.345,"n":4,"o":28.345,"t":"2026-09-30T18:15:00Z","v":608,"vw":28.349167},{"c":28.26,"h":28.29,"l":28.26,"n":3,"o":28.29,"t":"2026-09-30T18:30:00Z","v":300,"vw":28.276667},{"c":28.075,"h":28.09,"l":28.075,"n":9,"o":28.0795,"t":"2026-09-30T18:45:00Z","v":2537,"vw":28.080161},{"c":28.43,"h":28.43,"l":28.29,"n":8,"o":28.32,"t":"2026-09-30T19:00:00Z","v":881,"vw":28.349559},{"c":28.389,"h":28.41,"l":28.35,"n":28,"o":28.4,"t":"2026-09-30T19:15:00Z","v":22234,"vw":28.392809},{"c":28.23,"h":28.4,"l":28.23,"n":9,"o":28.32,"t":"2026-09-30T19:30:00Z","v":608,"vw":28.33375},{"c":28.05,"h":28.51,"l":28,"n":160,"o":28.37,"t":"2026-09-30T19:45:00Z","v":17047,"vw":28.195559},{"c":28.06,"h":28.18,"l":28.06,"n":5,"o":28.18,"t":"2026-09-30T20:00:00Z","v":380,"vw":28.12366},{"c":28.5,"h":28.54,"l":28.39,"n":6,"o":28.39,"t":"2026-09-30T20:15:00Z","v":1084,"vw":28.447158},{"c":28.65,"h":28.66,"l":28.65,"n":34,"o":28.66,"t":"2026-09-30T20:30:00Z","v":934,"vw":28.654158},{"c":28.1,"h":28.1,"l":28.09,"n":11,"o":28.09,"t":"2026-09-30T21:00:00Z","v":393,"vw":28.094041},{"c":27.8,"h":27.8,"l":27.8,"n":3,"o":27.8,"t":"2026-09-30T21:15:00Z","v":125,"vw":27.8},{"c":28.08,"h":28.08,"l":28.08,"n":1,"o":28.08,"t":"2026-09-30T22:15:00Z","v":199,"vw":28.08},{"c":28.08,"h":28.08,"l":28.08,"n":1,"o":28.08,"t":"2026-09-30T23:00:00Z","v":100,"vw":28.08},{"c":29.25,"h":29.62,"l":29.04,"n":4,"o":29.62,"t":"2026-10-01T08:00:00Z","v":510,"vw":29.250427},{"c":29.23,"h":29.23,"l":29.23,"n":1,"o":29.23,"t":"2026-10-01T08:45:00Z","v":103,"vw":29.23},{"c":28.95,"h":29.1,"l":28.95,"n":3,"o":29.1,"t":"2026-10-01T11:00:00Z","v":405,"vw":29.025},{"c":28.75,"h":28.75,"l":28.75,"n":2,"o":28.75,"t":"2026-10-01T11:15:00Z","v":200,"vw":28.75},{"c":28.65,"h":28.65,"l":28.65,"n":1,"o":28.65,"t":"2026-10-01T11:30:00Z","v":100,"vw":28.65},{"c":29,"h":29,"l":28.9182,"n":7,"o":28.9182,"t":"2026-10-01T11:45:00Z","v":6200,"vw":28.944869},{"c":28.849,"h":28.849,"l":28.849,"n":1,"o":28.849,"t":"2026-10-01T12:00:00Z","v":400,"vw":28.849},{"c":28.8175,"h":28.8175,"l":28.8175,"n":1,"o":28.8175,"t":"2026-10-01T12:15:00Z","v":200,"vw":28.8175},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-01T12:45:00Z","v":163,"vw":28.5},{"c":28.41,"h":28.41,"l":28.41,"n":2,"o":28.41,"t":"2026-10-01T13:15:00Z","v":105,"vw":28.41},{"c":28.08,"h":29.085,"l":28.035,"n":166,"o":28.57,"t":"2026-10-01T13:30:00Z","v":32888,"vw":28.541471},{"c":28.15,"h":28.1686,"l":28,"n":31,"o":28.16,"t":"2026-10-01T13:45:00Z","v":998,"vw":28.099188},{"c":27.9,"h":27.95,"l":27.595,"n":52,"o":27.95,"t":"2026-10-01T14:00:00Z","v":4082,"vw":27.857188},{"c":27.7541,"h":27.94,"l":27.669,"n":23,"o":27.94,"t":"2026-10-01T14:15:00Z","v":1308,"vw":27.736508},{"c":28.33,"h":28.355,"l":27.89,"n":70,"o":27.89,"t":"2026-10-01T14:30:00Z","v":5486,"vw":28.244323},{"c":28.47,"h":28.505,"l":28.33,"n":85,"o":28.35,"t":"2026-10-01T14:45:00Z","v":3741,"vw":28.416616},{"c":28.12,"h":28.3,"l":28.06,"n":23,"o":28.3,"t":"2026-10-01T15:00:00Z","v":1416,"vw":28.130141},{"c":28.36,"h":28.45,"l":28.29,"n":191,"o":28.29,"t":"2026-10-01T15:15:00Z","v":21488,"vw":28.417911},{"c":28.45,"h":28.45,"l":28.2874,"n":25,"o":28.32,"t":"2026-10-01T15:30:00Z","v":1406,"vw":28.383106},{"c":28.4,"h":28.46,"l":28.25,"n":68,"o":28.31,"t":"2026-10-01T15:45:00Z","v":7521,"vw":28.291179},{"c":28.31,"h":28.32,"l":28.31,"n":8,"o":28.32,"t":"2026-10-01T16:00:00Z","v":487,"vw":28.313695},{"c":28.34,"h":28.38,"l":28.25,"n":17,"o":28.25,"t":"2026-10-01T16:15:00Z","v":1211,"vw":28.334114},{"c":28.53,"h":28.53,"l":28.4505,"n":6,"o":28.4505,"t":"2026-10-01T16:30:00Z","v":542,"vw":28.485604},{"c":28.57,"h":28.73,"l":28.57,"n":11,"o":28.71,"t":"2026-10-01T16:45:00Z","v":6343,"vw":28.686405},{"c":28.84,"h":28.85,"l":28.72,"n":76,"o":28.72,"t":"2026-10-01T17:00:00Z","v":17011,"vw":28.829789},{"c":29.44,"h":29.44,"l":28.88,"n":87,"o":28.88,"t":"2026-10-01T17:15:00Z","v":32151,"vw":29.05499},{"c":29.72,"h":29.78,"l":29.47,"n":192,"o":29.48,"t":"2026-10-01T17:30:00Z","v":17928,"vw":29.540582},{"c":29.9,"h":30,"l":29.85,"n":150,"o":29.8693,"t":"2026-10-01T17:45:00Z","v":9374,"vw":29.957929},{"c":29.5,"h":29.89,"l":29.44,"n":92,"o":29.89,"t":"2026-10-01T18:00:00Z","v":5867,"vw":29.661039},{"c":29.85,"h":29.85,"l":29.56,"n":95,"o":29.58,"t":"2026-10-01T18:15:00Z","v":7150,"vw":29.709717},{"c":30.1,"h":30.1,"l":29.79,"n":71,"o":29.86,"t":"2026-10-01T18:30:00Z","v":7383,"vw":29.920755},{"c":30.455,"h":30.455,"l":30.18,"n":57,"o":30.18,"t":"2026-10-01T18:45:00Z","v":6293,"vw":30.356662},{"c":30.44,"h":30.555,"l":30.3836,"n":51,"o":30.5,"t":"2026-10-01T19:00:00Z","v":11698,"vw":30.42798},{"c":30.565,"h":30.67,"l":30.44,"n":101,"o":30.44,"t":"2026-10-01T19:15:00Z","v":12834,"vw":30.554532},{"c":30.815,"h":30.815,"l":30.6,"n":105,"o":30.68,"t":"2026-10-01T19:30:00Z","v":16282,"vw":30.64511},{"c":30.8,"h":30.9576,"l":30.66,"n":139,"o":30.67,"t":"2026-10-01T19:45:00Z","v":10579,"vw":30.82208},{"c":30.66,"h":30.78,"l":30.66,"n":20,"o":30.72,"t":"2026-10-01T20:00:00Z","v":1750,"vw":30.743106},{"c":30.59,"h":30.601,"l":30.59,"n":18,"o":30.601,"t":"2026-10-01T20:30:00Z","v":1171,"vw":30.591394},{"c":30.529,"h":30.529,"l":30.42,"n":12,"o":30.42,"t":"2026-10-01T20:45:00Z","v":1318,"vw":30.509658},{"c":30.619,"h":30.619,"l":30.619,"n":1,"o":30.619,"t":"2026-10-01T21:00:00Z","v":100,"vw":30.619},{"c":30.3209,"h":30.41,"l":30.3209,"n":2,"o":30.41,"t":"2026-10-01T21:15:00Z","v":1500,"vw":30.3506},{"c":30.4,"h":30.4,"l":30.4,"n":6,"o":30.4,"t":"2026-10-01T21:45:00Z","v":332,"vw":30.4},{"c":30.28,"h":30.52,"l":30.28,"n":15,"o":30.52,"t":"2026-10-01T23:00:00Z","v":1429,"vw":30.385385},{"c":30.54,"h":30.54,"l":30.4,"n":3,"o":30.4,"t":"2026-10-01T23:15:00Z","v":223,"vw":30.476937},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-10-01T23:30:00Z","v":500,"vw":30.5},{"c":30.47,"h":30.47,"l":30.47,"n":2,"o":30.47,"t":"2026-10-01T23:45:00Z","v":214,"vw":30.47},{"c":30.82,"h":30.82,"l":30.34,"n":16,"o":30.34,"t":"2026-10-02T08:00:00Z","v":1763,"vw":30.629017},{"c":30.85,"h":30.91,"l":30.8,"n":6,"o":30.8,"t":"2026-10-02T08:15:00Z","v":480,"vw":30.855137},{"c":30.78,"h":30.78,"l":30.78,"n":2,"o":30.78,"t":"2026-10-02T09:00:00Z","v":103,"vw":30.78},{"c":30.94,"h":30.94,"l":30.94,"n":1,"o":30.94,"t":"2026-10-02T09:45:00Z","v":100,"vw":30.94},{"c":30.74,"h":30.75,"l":30.74,"n":13,"o":30.75,"t":"2026-10-02T10:30:00Z","v":1262,"vw":30.746419},{"c":30.8,"h":30.8,"l":30.52,"n":9,"o":30.52,"t":"2026-10-02T11:00:00Z","v":916,"vw":30.735714},{"c":30.5,"h":30.5,"l":30.37,"n":3,"o":30.37,"t":"2026-10-02T11:15:00Z","v":1000,"vw":30.4125},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-02T11:30:00Z","v":123,"vw":30.5},{"c":30.26,"h":30.26,"l":30.26,"n":1,"o":30.26,"t":"2026-10-02T12:00:00Z","v":175,"vw":30.26},{"c":31.08,"h":31.115,"l":30.3355,"n":21,"o":30.3355,"t":"2026-10-02T12:30:00Z","v":2206,"vw":30.946037},{"c":31.22,"h":31.22,"l":31.22,"n":2,"o":31.22,"t":"2026-10-02T12:45:00Z","v":520,"vw":31.22},{"c":31.3556,"h":31.3556,"l":31.3556,"n":2,"o":31.3556,"t":"2026-10-02T13:00:00Z","v":239,"vw":31.3556},{"c":31.24,"h":31.24,"l":31.24,"n":1,"o":31.24,"t":"2026-10-02T13:15:00Z","v":129,"vw":31.24},{"c":30.71,"h":31.08,"l":30.27,"n":81,"o":30.99,"t":"2026-10-02T13:30:00Z","v":10668,"vw":30.614787},{"c":30.83,"h":30.9499,"l":30.56,"n":146,"o":30.73,"t":"2026-10-02T13:45:00Z","v":12200,"vw":30.869196},{"c":30.98,"h":31.15,"l":30.75,"n":51,"o":30.83,"t":"2026-10-02T14:00:00Z","v":21103,"vw":30.797617},{"c":31.23,"h":31.31,"l":31.1,"n":34,"o":31.1,"t":"2026-10-02T14:15:00Z","v":4573,"vw":31.257701},{"c":31.035,"h":31.132,"l":31.035,"n":30,"o":31.132,"t":"2026-10-02T14:30:00Z","v":1910,"vw":31.105551},{"c":30.75,"h":31.04,"l":30.57,"n":54,"o":30.99,"t":"2026-10-02T14:45:00Z","v":3816,"vw":30.766298},{"c":30.57,"h":30.7,"l":30.5,"n":8,"o":30.7,"t":"2026-10-02T15:00:00Z","v":997,"vw":30.55716},{"c":30.47,"h":30.7,"l":30.4,"n":23,"o":30.7,"t":"2026-10-02T15:15:00Z","v":2796,"vw":30.452139},{"c":30.51,"h":30.51,"l":30.485,"n":16,"o":30.485,"t":"2026-10-02T15:30:00Z","v":1815,"vw":30.498913},{"c":31.1,"h":31.1,"l":30.84,"n":60,"o":30.84,"t":"2026-10-02T15:45:00Z","v":12985,"vw":31.036875},{"c":31.07,"h":31.15,"l":31.07,"n":9,"o":31.15,"t":"2026-10-02T16:00:00Z","v":6313,"vw":31.134712},{"c":31.1,"h":31.26,"l":31.1,"n":20,"o":31.25,"t":"2026-10-02T16:15:00Z","v":1573,"vw":31.195307},{"c":31.03,"h":31.112,"l":31.03,"n":4,"o":31.112,"t":"2026-10-02T16:30:00Z","v":486,"vw":31.084157},{"c":30.9,"h":30.9,"l":30.9,"n":9,"o":30.9,"t":"2026-10-02T16:45:00Z","v":1426,"vw":30.9},{"c":30.94,"h":31.14,"l":30.94,"n":184,"o":31.09,"t":"2026-10-02T17:00:00Z","v":32431,"vw":31.115103},{"c":30.74,"h":30.9709,"l":30.7,"n":11,"o":30.9709,"t":"2026-10-02T17:15:00Z","v":1033,"vw":30.796936},{"c":30.7501,"h":30.8,"l":30.71,"n":8,"o":30.71,"t":"2026-10-02T17:30:00Z","v":1182,"vw":30.753561},{"c":31.05,"h":31.05,"l":30.8292,"n":31,"o":30.84,"t":"2026-10-02T17:45:00Z","v":3431,"vw":30.928702},{"c":31.13,"h":31.13,"l":30.985,"n":27,"o":30.99,"t":"2026-10-02T18:00:00Z","v":3288,"vw":31.000664},{"c":31.07,"h":31.07,"l":31.065,"n":2,"o":31.065,"t":"2026-10-02T18:15:00Z","v":280,"vw":31.068214},{"c":30.89,"h":30.94,"l":30.89,"n":4,"o":30.94,"t":"2026-10-02T18:30:00Z","v":381,"vw":30.908847},{"c":30.955,"h":30.99,"l":30.955,"n":2,"o":30.99,"t":"2026-10-02T18:45:00Z","v":400,"vw":30.9725},{"c":30.99,"h":31.13,"l":30.99,"n":52,"o":31.04,"t":"2026-10-02T19:00:00Z","v":13521,"vw":31.06047},{"c":31.23,"h":31.35,"l":31.015,"n":66,"o":31.05,"t":"2026-10-02T19:15:00Z","v":13009,"vw":31.272444},{"c":31.34,"h":31.35,"l":31.28,"n":41,"o":31.29,"t":"2026-10-02T19:30:00Z","v":2862,"vw":31.302494},{"c":31.32,"h":31.43,"l":31.26,"n":45,"o":31.32,"t":"2026-10-02T19:45:00Z","v":2891,"vw":31.345065},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-02T22:00:00Z","v":100,"vw":31},{"c":31.07,"h":31.07,"l":31.07,"n":1,"o":31.07,"t":"2026-10-02T22:15:00Z","v":300,"vw":31.07},{"c":30.904,"h":30.904,"l":30.904,"n":1,"o":30.904,"t":"2026-10-05T11:45:00Z","v":500,"vw":30.904},{"c":30.4,"h":30.95,"l":30.365,"n":111,"o":30.95,"t":"2026-10-05T13:30:00Z","v":10969,"vw":30.585696},{"c":30.18,"h":30.34,"l":29.84,"n":92,"o":30.34,"t":"2026-10-05T13:45:00Z","v":13420,"vw":30.16288},{"c":30.175,"h":30.175,"l":29.99,"n":35,"o":30,"t":"2026-10-05T14:00:00Z","v":4074,"vw":30.077669},{"c":30.575,"h":30.62,"l":30.34,"n":18,"o":30.34,"t":"2026-10-05T14:15:00Z","v":2069,"vw":30.504811},{"c":30.835,"h":30.84,"l":30.51,"n":10,"o":30.51,"t":"2026-10-05T14:30:00Z","v":2928,"vw":30.767448},{"c":31.505,"h":31.505,"l":31.015,"n":56,"o":31.015,"t":"2026-10-05T14:45:00Z","v":8538,"vw":31.273107},{"c":31.185,"h":31.535,"l":31.185,"n":24,"o":31.535,"t":"2026-10-05T15:00:00Z","v":2871,"vw":31.457627},{"c":31.08,"h":31.085,"l":31.07,"n":7,"o":31.07,"t":"2026-10-05T15:15:00Z","v":2094,"vw":31.081343},{"c":30.95,"h":30.95,"l":30.8,"n":12,"o":30.86,"t":"2026-10-05T15:30:00Z","v":1245,"vw":30.853384},{"c":31.05,"h":31.13,"l":31.035,"n":14,"o":31.04,"t":"2026-10-05T15:45:00Z","v":1711,"vw":31.066086},{"c":30.96,"h":31.05,"l":30.82,"n":94,"o":30.87,"t":"2026-10-05T16:00:00Z","v":12168,"vw":31.025828},{"c":31.13,"h":31.13,"l":30.88,"n":9,"o":30.88,"t":"2026-10-05T16:15:00Z","v":561,"vw":31.04375},{"c":31.3,"h":31.3,"l":31.24,"n":6,"o":31.24,"t":"2026-10-05T16:30:00Z","v":595,"vw":31.27415},{"c":31.3895,"h":31.5,"l":31.2653,"n":24,"o":31.48,"t":"2026-10-05T16:45:00Z","v":2073,"vw":31.404874},{"c":31.29,"h":31.36,"l":31.29,"n":10,"o":31.36,"t":"2026-10-05T17:00:00Z","v":821,"vw":31.300264},{"c":31.46,"h":31.52,"l":31.37,"n":11,"o":31.37,"t":"2026-10-05T17:15:00Z","v":944,"vw":31.438128},{"c":31.49,"h":31.52,"l":31.4705,"n":4,"o":31.4705,"t":"2026-10-05T17:30:00Z","v":1309,"vw":31.489193},{"c":31.42,"h":31.42,"l":31.3625,"n":4,"o":31.3625,"t":"2026-10-05T17:45:00Z","v":300,"vw":31.39125},{"c":31.27,"h":31.27,"l":31.19,"n":3,"o":31.19,"t":"2026-10-05T18:00:00Z","v":220,"vw":31.23},{"c":31.23,"h":31.23,"l":31.23,"n":2,"o":31.23,"t":"2026-10-05T18:15:00Z","v":120,"vw":31.23},{"c":31.15,"h":31.185,"l":31.15,"n":3,"o":31.185,"t":"2026-10-05T18:30:00Z","v":370,"vw":31.171875},{"c":31.0201,"h":31.0799,"l":30.89,"n":36,"o":31,"t":"2026-10-05T18:45:00Z","v":3562,"vw":31.007495},{"c":31.35,"h":31.35,"l":31.22,"n":4,"o":31.22,"t":"2026-10-05T19:00:00Z","v":960,"vw":31.302457},{"c":31.42,"h":31.43,"l":31.3199,"n":6,"o":31.3284,"t":"2026-10-05T19:15:00Z","v":2575,"vw":31.408284},{"c":31.44,"h":31.44,"l":31.44,"n":1,"o":31.44,"t":"2026-10-05T19:30:00Z","v":100,"vw":31.44},{"c":31.22,"h":31.26,"l":31,"n":27,"o":31.12,"t":"2026-10-05T19:45:00Z","v":2171,"vw":31.185577},{"c":31.2,"h":31.2,"l":31.2,"n":4,"o":31.2,"t":"2026-10-05T20:00:00Z","v":563,"vw":31.2},{"c":31.2,"h":31.2,"l":31.2,"n":3,"o":31.2,"t":"2026-10-05T20:15:00Z","v":302,"vw":31.2},{"c":29.71,"h":29.73,"l":29.71,"n":4,"o":29.73,"t":"2026-10-06T08:00:00Z","v":501,"vw":29.725},{"c":29.73,"h":29.73,"l":29.73,"n":2,"o":29.73,"t":"2026-10-06T09:00:00Z","v":500,"vw":29.73},{"c":29.68,"h":29.68,"l":29.68,"n":2,"o":29.68,"t":"2026-10-06T09:45:00Z","v":310,"vw":29.68},{"c":29.75,"h":29.75,"l":29.75,"n":3,"o":29.75,"t":"2026-10-06T11:00:00Z","v":205,"vw":29.75},{"c":30.14,"h":30.14,"l":30.14,"n":4,"o":30.14,"t":"2026-10-06T11:15:00Z","v":333,"vw":30.14},{"c":29.945,"h":29.945,"l":29.945,"n":2,"o":29.945,"t":"2026-10-06T11:30:00Z","v":145,"vw":29.945},{"c":30.26,"h":30.26,"l":30.13,"n":6,"o":30.13,"t":"2026-10-06T11:45:00Z","v":426,"vw":30.195},{"c":30.34,"h":30.34,"l":30.34,"n":3,"o":30.34,"t":"2026-10-06T12:15:00Z","v":315,"vw":30.34},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-06T12:45:00Z","v":100,"vw":30.2},{"c":30.21,"h":30.21,"l":30.21,"n":2,"o":30.21,"t":"2026-10-06T13:15:00Z","v":1000,"vw":30.21},{"c":29.88,"h":30.1365,"l":29.18,"n":205,"o":30.02,"t":"2026-10-06T13:30:00Z","v":27232,"vw":29.667469},{"c":29.745,"h":29.96,"l":29.62,"n":93,"o":29.95,"t":"2026-10-06T13:45:00Z","v":6979,"vw":29.720671},{"c":30.07,"h":30.08,"l":29.6752,"n":43,"o":29.78,"t":"2026-10-06T14:00:00Z","v":5137,"vw":29.916857},{"c":29.425,"h":29.87,"l":29.425,"n":63,"o":29.87,"t":"2026-10-06T14:15:00Z","v":5914,"vw":29.570699},{"c":29.265,"h":29.43,"l":29.17,"n":69,"o":29.4,"t":"2026-10-06T14:30:00Z","v":22041,"vw":29.377782},{"c":29.485,"h":29.54,"l":29.375,"n":82,"o":29.4,"t":"2026-10-06T14:45:00Z","v":16622,"vw":29.463305},{"c":29.4,"h":29.455,"l":29.4,"n":31,"o":29.44,"t":"2026-10-06T15:00:00Z","v":5172,"vw":29.43941},{"c":29.35,"h":29.3899,"l":29.24,"n":34,"o":29.37,"t":"2026-10-06T15:15:00Z","v":5165,"vw":29.303028},{"c":28.9,"h":29.32,"l":28.9,"n":67,"o":29.32,"t":"2026-10-06T15:30:00Z","v":9280,"vw":29.073764},{"c":28.87,"h":29.035,"l":28.87,"n":75,"o":28.955,"t":"2026-10-06T15:45:00Z","v":25619,"vw":28.961197},{"c":28.73,"h":28.92,"l":28.7209,"n":62,"o":28.87,"t":"2026-10-06T16:00:00Z","v":12676,"vw":28.847532},{"c":28.79,"h":28.91,"l":28.65,"n":61,"o":28.7,"t":"2026-10-06T16:15:00Z","v":8740,"vw":28.791747},{"c":28.76,"h":28.89,"l":28.76,"n":37,"o":28.85,"t":"2026-10-06T16:30:00Z","v":16010,"vw":28.802204},{"c":28.82,"h":28.85,"l":28.7,"n":8,"o":28.7,"t":"2026-10-06T16:45:00Z","v":4219,"vw":28.777326},{"c":28.5,"h":28.732,"l":28.5,"n":36,"o":28.732,"t":"2026-10-06T17:00:00Z","v":4122,"vw":28.628932},{"c":28.595,"h":28.61,"l":28.37,"n":27,"o":28.505,"t":"2026-10-06T17:15:00Z","v":6398,"vw":28.486982},{"c":28.67,"h":28.67,"l":28.57,"n":15,"o":28.6,"t":"2026-10-06T17:30:00Z","v":4907,"vw":28.62405},{"c":28.525,"h":28.68,"l":28.47,"n":39,"o":28.675,"t":"2026-10-06T17:45:00Z","v":6051,"vw":28.638549},{"c":28.72,"h":28.74,"l":28.67,"n":18,"o":28.74,"t":"2026-10-06T18:00:00Z","v":1058,"vw":28.691898},{"c":28.19,"h":28.6,"l":28.175,"n":101,"o":28.6,"t":"2026-10-06T18:15:00Z","v":9869,"vw":28.325801},{"c":27.73,"h":28.165,"l":27.625,"n":304,"o":28.155,"t":"2026-10-06T18:30:00Z","v":31575,"vw":27.917309},{"c":27.73,"h":27.83,"l":27.63,"n":277,"o":27.78,"t":"2026-10-06T18:45:00Z","v":45535,"vw":27.792274},{"c":27.59,"h":27.63,"l":27.4,"n":163,"o":27.63,"t":"2026-10-06T19:00:00Z","v":12994,"vw":27.522107},{"c":27.255,"h":27.42,"l":27.2051,"n":146,"o":27.42,"t":"2026-10-06T19:15:00Z","v":12092,"vw":27.284695},{"c":26.84,"h":27.195,"l":26.78,"n":296,"o":27.195,"t":"2026-10-06T19:30:00Z","v":41033,"vw":26.998293},{"c":27.34,"h":27.3499,"l":26.9,"n":344,"o":27.025,"t":"2026-10-06T19:45:00Z","v":30387,"vw":27.040147},{"c":27.37,"h":27.6208,"l":27.3,"n":8,"o":27.3,"t":"2026-10-06T20:00:00Z","v":1291,"vw":27.55554},{"c":27.63,"h":27.63,"l":27.58,"n":2,"o":27.58,"t":"2026-10-06T20:15:00Z","v":810,"vw":27.599136},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-06T20:30:00Z","v":200,"vw":27.5},{"c":27.6,"h":27.6,"l":27.6,"n":3,"o":27.6,"t":"2026-10-06T21:00:00Z","v":301,"vw":27.6},{"c":28,"h":28,"l":27.8,"n":2,"o":27.8,"t":"2026-10-06T21:45:00Z","v":500,"vw":27.84},{"c":28.176,"h":28.176,"l":28,"n":2,"o":28,"t":"2026-10-06T22:00:00Z","v":1100,"vw":28.016},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-06T22:15:00Z","v":1100,"vw":28},{"c":28,"h":28,"l":27.8,"n":4,"o":27.8,"t":"2026-10-06T22:30:00Z","v":2791,"vw":27.971408},{"c":27.84,"h":27.84,"l":27.84,"n":1,"o":27.84,"t":"2026-10-06T22:45:00Z","v":142,"vw":27.84},{"c":27.75,"h":27.76,"l":27.75,"n":2,"o":27.76,"t":"2026-10-06T23:00:00Z","v":600,"vw":27.758333},{"c":27.69,"h":27.69,"l":27.69,"n":1,"o":27.69,"t":"2026-10-06T23:45:00Z","v":100,"vw":27.69},{"c":27.39,"h":27.5,"l":27.39,"n":13,"o":27.5,"t":"2026-10-07T08:00:00Z","v":470,"vw":27.448837},{"c":26.6758,"h":26.6758,"l":26.46,"n":19,"o":26.66,"t":"2026-10-07T11:00:00Z","v":16505,"vw":26.513185},{"c":26.45,"h":26.45,"l":26.45,"n":3,"o":26.45,"t":"2026-10-07T12:00:00Z","v":253,"vw":26.45},{"c":26.2376,"h":26.45,"l":26.2376,"n":21,"o":26.45,"t":"2026-10-07T12:15:00Z","v":1789,"vw":26.383841},{"c":26.39,"h":26.48,"l":26.38,"n":5,"o":26.38,"t":"2026-10-07T12:30:00Z","v":673,"vw":26.433261},{"c":26.3,"h":26.3,"l":26.3,"n":6,"o":26.3,"t":"2026-10-07T12:45:00Z","v":268,"vw":26.3},{"c":26.25,"h":26.2999,"l":26.245,"n":22,"o":26.27,"t":"2026-10-07T13:00:00Z","v":1438,"vw":26.260891},{"c":26.05,"h":26.36,"l":26.04,"n":22,"o":26.245,"t":"2026-10-07T13:15:00Z","v":3384,"vw":26.1718},{"c":26,"h":26.3,"l":25.605,"n":428,"o":26,"t":"2026-10-07T13:30:00Z","v":56385,"vw":25.90237},{"c":26.125,"h":26.23,"l":26.0138,"n":138,"o":26.09,"t":"2026-10-07T13:45:00Z","v":15936,"vw":26.103434},{"c":26.32,"h":26.34,"l":26.09,"n":89,"o":26.191,"t":"2026-10-07T14:00:00Z","v":20675,"vw":26.211016},{"c":26.55,"h":26.825,"l":26.4195,"n":80,"o":26.43,"t":"2026-10-07T14:15:00Z","v":24461,"vw":26.622209},{"c":26.6,"h":26.71,"l":26.48,"n":68,"o":26.54,"t":"2026-10-07T14:30:00Z","v":8684,"vw":26.601428},{"c":26.5152,"h":26.62,"l":26.4,"n":33,"o":26.6,"t":"2026-10-07T14:45:00Z","v":4636,"vw":26.535598},{"c":26.53,"h":26.63,"l":26.45,"n":52,"o":26.63,"t":"2026-10-07T15:00:00Z","v":6390,"vw":26.541276},{"c":26.3,"h":26.6,"l":26.3,"n":41,"o":26.5799,"t":"2026-10-07T15:15:00Z","v":4313,"vw":26.416236},{"c":26.46,"h":26.555,"l":26.37,"n":31,"o":26.37,"t":"2026-10-07T15:30:00Z","v":5117,"vw":26.454193},{"c":26.32,"h":26.45,"l":26.3,"n":25,"o":26.45,"t":"2026-10-07T15:45:00Z","v":4987,"vw":26.379186},{"c":26.4383,"h":26.505,"l":26.3,"n":39,"o":26.36,"t":"2026-10-07T16:00:00Z","v":5695,"vw":26.426993},{"c":26.28,"h":26.3351,"l":26.28,"n":27,"o":26.3351,"t":"2026-10-07T16:15:00Z","v":2640,"vw":26.3036},{"c":26.185,"h":26.185,"l":26.11,"n":57,"o":26.165,"t":"2026-10-07T16:30:00Z","v":5980,"vw":26.15953},{"c":26.205,"h":26.32,"l":26.2,"n":24,"o":26.25,"t":"2026-10-07T16:45:00Z","v":5930,"vw":26.25507},{"c":26.28,"h":26.41,"l":26.21,"n":68,"o":26.21,"t":"2026-10-07T17:00:00Z","v":8690,"vw":26.309796},{"c":26.265,"h":26.33,"l":26.265,"n":22,"o":26.29,"t":"2026-10-07T17:15:00Z","v":4813,"vw":26.293178},{"c":26.2386,"h":26.2795,"l":26.2001,"n":18,"o":26.24,"t":"2026-10-07T17:30:00Z","v":7222,"vw":26.222584},{"c":26.145,"h":26.22,"l":26.145,"n":15,"o":26.22,"t":"2026-10-07T17:45:00Z","v":1657,"vw":26.153846},{"c":26.25,"h":26.28,"l":26.1851,"n":27,"o":26.1851,"t":"2026-10-07T18:00:00Z","v":3314,"vw":26.245394},{"c":26.075,"h":26.19,"l":26.075,"n":86,"o":26.19,"t":"2026-10-07T18:15:00Z","v":13037,"vw":26.119038},{"c":25.97,"h":26.085,"l":25.945,"n":215,"o":26.085,"t":"2026-10-07T18:30:00Z","v":35104,"vw":25.997903},{"c":25.805,"h":26.08,"l":25.805,"n":162,"o":26.01,"t":"2026-10-07T18:45:00Z","v":21965,"vw":25.975754},{"c":25.78,"h":25.85,"l":25.62,"n":122,"o":25.82,"t":"2026-10-07T19:00:00Z","v":18535,"vw":25.755801},{"c":25.72,"h":25.8112,"l":25.68,"n":69,"o":25.795,"t":"2026-10-07T19:15:00Z","v":14355,"vw":25.757579},{"c":26.08,"h":26.08,"l":25.7621,"n":124,"o":25.7621,"t":"2026-10-07T19:30:00Z","v":20332,"vw":25.930085},{"c":26.005,"h":26.08,"l":25.925,"n":86,"o":26.08,"t":"2026-10-07T19:45:00Z","v":8296,"vw":26.02294},{"c":26.06,"h":26.06,"l":26.04,"n":4,"o":26.04,"t":"2026-10-07T20:00:00Z","v":677,"vw":26.042963},{"c":26.169,"h":26.169,"l":26.1,"n":6,"o":26.1,"t":"2026-10-07T20:15:00Z","v":1419,"vw":26.121011},{"c":26.2,"h":26.2,"l":26.2,"n":8,"o":26.2,"t":"2026-10-07T20:30:00Z","v":806,"vw":26.2},{"c":26.26,"h":26.26,"l":26.199,"n":30,"o":26.199,"t":"2026-10-07T20:45:00Z","v":44143,"vw":26.202493},{"c":25.9,"h":26.16,"l":25.64,"n":3,"o":26.16,"t":"2026-10-07T21:30:00Z","v":366,"vw":25.929836},{"c":26.25,"h":26.25,"l":26.23,"n":6,"o":26.24,"t":"2026-10-07T22:00:00Z","v":867,"vw":26.238846},{"c":26.76,"h":26.76,"l":26.24,"n":2,"o":26.24,"t":"2026-10-07T23:00:00Z","v":350,"vw":26.606971},{"c":26.56,"h":26.76,"l":26.56,"n":4,"o":26.76,"t":"2026-10-07T23:30:00Z","v":480,"vw":26.71338},{"c":26.5399,"h":26.5399,"l":26.5399,"n":1,"o":26.5399,"t":"2026-10-07T23:45:00Z","v":100,"vw":26.5399},{"c":25.5,"h":26.36,"l":25.5,"n":66,"o":25.73,"t":"2026-10-08T08:00:00Z","v":9329,"vw":25.796094},{"c":25,"h":25.3754,"l":25,"n":46,"o":25.3,"t":"2026-10-08T11:00:00Z","v":21035,"vw":25.275571},{"c":25.29,"h":25.29,"l":25.29,"n":4,"o":25.29,"t":"2026-10-08T12:00:00Z","v":500,"vw":25.29},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-08T12:15:00Z","v":150,"vw":25.35},{"c":25.15,"h":25.2768,"l":25.15,"n":5,"o":25.15,"t":"2026-10-08T12:30:00Z","v":2114,"vw":25.210381},{"c":25.06,"h":25.06,"l":25.06,"n":1,"o":25.06,"t":"2026-10-08T12:45:00Z","v":100,"vw":25.06},{"c":25.27,"h":25.27,"l":25.27,"n":4,"o":25.27,"t":"2026-10-08T13:00:00Z","v":507,"vw":25.27},{"c":25.43,"h":25.47,"l":25.29,"n":12,"o":25.29,"t":"2026-10-08T13:15:00Z","v":917,"vw":25.372497},{"c":25.12,"h":25.64,"l":24.9628,"n":147,"o":25.64,"t":"2026-10-08T13:30:00Z","v":11897,"vw":25.304361},{"c":24.735,"h":25.26,"l":24.68,"n":137,"o":25.12,"t":"2026-10-08T13:45:00Z","v":16694,"vw":24.97251},{"c":25.0403,"h":25.08,"l":24.7494,"n":92,"o":24.7494,"t":"2026-10-08T14:00:00Z","v":12776,"vw":24.913284},{"c":25.15,"h":25.26,"l":24.92,"n":58,"o":24.975,"t":"2026-10-08T14:15:00Z","v":4748,"vw":25.097069},{"c":24.82,"h":25.1,"l":24.82,"n":54,"o":25.099,"t":"2026-10-08T14:30:00Z","v":11851,"vw":25.024458},{"c":24.715,"h":24.86,"l":24.64,"n":110,"o":24.84,"t":"2026-10-08T14:45:00Z","v":19407,"vw":24.739619},{"c":24.458,"h":24.6676,"l":24.38,"n":99,"o":24.6676,"t":"2026-10-08T15:00:00Z","v":10198,"vw":24.496296},{"c":24.2301,"h":24.45,"l":24.185,"n":151,"o":24.4,"t":"2026-10-08T15:15:00Z","v":25445,"vw":24.295532},{"c":23.88,"h":24.1,"l":23.795,"n":153,"o":24.1,"t":"2026-10-08T15:30:00Z","v":21828,"vw":23.945874},{"c":23.8,"h":24.0094,"l":23.77,"n":108,"o":23.8744,"t":"2026-10-08T15:45:00Z","v":10950,"vw":23.871325},{"c":23.9908,"h":24.08,"l":23.87,"n":80,"o":23.87,"t":"2026-10-08T16:00:00Z","v":24696,"vw":23.951778},{"c":24.31,"h":24.31,"l":23.97,"n":245,"o":23.99,"t":"2026-10-08T16:15:00Z","v":25553,"vw":24.095258},{"c":24.2,"h":24.405,"l":24.2,"n":114,"o":24.3295,"t":"2026-10-08T16:30:00Z","v":29402,"vw":24.328086},{"c":23.3399,"h":24.22,"l":23.2953,"n":210,"o":24.22,"t":"2026-10-08T16:45:00Z","v":20518,"vw":23.625042},{"c":23.2815,"h":23.285,"l":22.87,"n":244,"o":23.285,"t":"2026-10-08T17:00:00Z","v":25771,"vw":23.064959},{"c":22.9948,"h":23.3592,"l":22.82,"n":256,"o":23.335,"t":"2026-10-08T17:15:00Z","v":33791,"vw":23.113251},{"c":23.15,"h":23.21,"l":23,"n":78,"o":23.01,"t":"2026-10-08T17:30:00Z","v":8183,"vw":23.130986},{"c":23.3,"h":23.32,"l":23.0483,"n":72,"o":23.18,"t":"2026-10-08T17:45:00Z","v":24686,"vw":23.175023},{"c":23.295,"h":23.295,"l":23.1401,"n":29,"o":23.265,"t":"2026-10-08T18:00:00Z","v":8381,"vw":23.171515},{"c":23.685,"h":23.74,"l":23.39,"n":34,"o":23.39,"t":"2026-10-08T18:15:00Z","v":48379,"vw":23.545809},{"c":23.45,"h":23.65,"l":23.391,"n":27,"o":23.65,"t":"2026-10-08T18:30:00Z","v":2962,"vw":23.498456},{"c":23.5144,"h":23.5144,"l":23.381,"n":37,"o":23.47,"t":"2026-10-08T18:45:00Z","v":4186,"vw":23.434544},{"c":23.46,"h":23.46,"l":23.39,"n":52,"o":23.4372,"t":"2026-10-08T19:00:00Z","v":6474,"vw":23.435413},{"c":23.565,"h":23.68,"l":23.41,"n":60,"o":23.46,"t":"2026-10-08T19:15:00Z","v":4968,"vw":23.533179},{"c":23.63,"h":23.68,"l":23.56,"n":78,"o":23.64,"t":"2026-10-08T19:30:00Z","v":25143,"vw":23.579141},{"c":23.79,"h":23.87,"l":23.615,"n":101,"o":23.63,"t":"2026-10-08T19:45:00Z","v":7169,"vw":23.737721},{"c":23.86,"h":23.86,"l":23.86,"n":4,"o":23.86,"t":"2026-10-08T20:00:00Z","v":508,"vw":23.86},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-08T21:00:00Z","v":207,"vw":24.2},{"c":24.137,"h":24.22,"l":24.137,"n":6,"o":24.22,"t":"2026-10-08T21:15:00Z","v":1507,"vw":24.164667},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-08T23:15:00Z","v":640,"vw":23.9},{"c":23.83,"h":23.83,"l":23.83,"n":6,"o":23.83,"t":"2026-10-08T23:30:00Z","v":835,"vw":23.83},{"c":23.82,"h":23.82,"l":23.82,"n":4,"o":23.82,"t":"2026-10-08T23:45:00Z","v":198,"vw":23.82},{"c":24.75,"h":24.77,"l":24.59,"n":19,"o":24.77,"t":"2026-10-09T08:00:00Z","v":4381,"vw":24.726162},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-09T08:15:00Z","v":200,"vw":24.8},{"c":24.86,"h":24.86,"l":24.86,"n":4,"o":24.86,"t":"2026-10-09T08:45:00Z","v":234,"vw":24.86},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-09T09:00:00Z","v":1495,"vw":24.8},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-09T11:15:00Z","v":1200,"vw":24.55},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-09T11:45:00Z","v":1000,"vw":24.56},{"c":24.59,"h":24.59,"l":24.555,"n":3,"o":24.555,"t":"2026-10-09T12:45:00Z","v":313,"vw":24.578411},{"c":24.38,"h":24.56,"l":24.38,"n":23,"o":24.54,"t":"2026-10-09T13:15:00Z","v":2631,"vw":24.540235},{"c":23.95,"h":24.54,"l":23.93,"n":550,"o":24.54,"t":"2026-10-09T13:30:00Z","v":73235,"vw":24.359588},{"c":23.8,"h":24.03,"l":23.7,"n":88,"o":23.94,"t":"2026-10-09T13:45:00Z","v":13876,"vw":23.825137},{"c":23.64,"h":23.86,"l":23.6,"n":55,"o":23.8,"t":"2026-10-09T14:00:00Z","v":4439,"vw":23.788105},{"c":23.6296,"h":23.675,"l":23.56,"n":51,"o":23.61,"t":"2026-10-09T14:15:00Z","v":3314,"vw":23.609099},{"c":23.46,"h":23.8044,"l":23.4256,"n":45,"o":23.7471,"t":"2026-10-09T14:30:00Z","v":4096,"vw":23.674318},{"c":23.58,"h":23.58,"l":23.4309,"n":21,"o":23.565,"t":"2026-10-09T14:45:00Z","v":2579,"vw":23.545338},{"c":23.48,"h":23.638,"l":23.445,"n":50,"o":23.56,"t":"2026-10-09T15:00:00Z","v":7427,"vw":23.568591},{"c":23.4,"h":23.5279,"l":23.4,"n":25,"o":23.52,"t":"2026-10-09T15:15:00Z","v":1738,"vw":23.466888},{"c":23.46,"h":23.53,"l":23.39,"n":35,"o":23.4,"t":"2026-10-09T15:30:00Z","v":6512,"vw":23.488211},{"c":23.51,"h":23.53,"l":23.48,"n":23,"o":23.52,"t":"2026-10-09T15:45:00Z","v":2620,"vw":23.507475},{"c":23.56,"h":23.56,"l":23.42,"n":22,"o":23.42,"t":"2026-10-09T16:00:00Z","v":1663,"vw":23.487175},{"c":23.585,"h":23.585,"l":23.57,"n":4,"o":23.57,"t":"2026-10-09T16:15:00Z","v":1000,"vw":23.581842},{"c":23.559,"h":23.73,"l":23.559,"n":17,"o":23.69,"t":"2026-10-09T16:30:00Z","v":12934,"vw":23.693439},{"c":23.545,"h":23.5699,"l":23.53,"n":8,"o":23.53,"t":"2026-10-09T16:45:00Z","v":939,"vw":23.55639},{"c":23.6,"h":23.62,"l":23.58,"n":6,"o":23.585,"t":"2026-10-09T17:00:00Z","v":1962,"vw":23.587504},{"c":23.77,"h":23.77,"l":23.645,"n":42,"o":23.65,"t":"2026-10-09T17:15:00Z","v":7143,"vw":23.690491},{"c":23.705,"h":23.72,"l":23.7,"n":7,"o":23.72,"t":"2026-10-09T17:30:00Z","v":1655,"vw":23.712274},{"c":23.72,"h":23.735,"l":23.68,"n":8,"o":23.68,"t":"2026-10-09T17:45:00Z","v":625,"vw":23.71501},{"c":23.77,"h":23.7797,"l":23.72,"n":12,"o":23.72,"t":"2026-10-09T18:00:00Z","v":728,"vw":23.747313},{"c":23.77,"h":23.78,"l":23.77,"n":5,"o":23.78,"t":"2026-10-09T18:15:00Z","v":710,"vw":23.771431},{"c":23.8,"h":23.84,"l":23.8,"n":7,"o":23.82,"t":"2026-10-09T18:30:00Z","v":925,"vw":23.808964},{"c":23.6799,"h":23.8,"l":23.65,"n":14,"o":23.7507,"t":"2026-10-09T18:45:00Z","v":1861,"vw":23.710753},{"c":23.6483,"h":23.6483,"l":23.5711,"n":9,"o":23.6,"t":"2026-10-09T19:00:00Z","v":1563,"vw":23.624342},{"c":23.565,"h":23.64,"l":23.565,"n":16,"o":23.575,"t":"2026-10-09T19:15:00Z","v":1479,"vw":23.603573},{"c":23.285,"h":23.51,"l":23.26,"n":124,"o":23.51,"t":"2026-10-09T19:30:00Z","v":25550,"vw":23.400571},{"c":23.34,"h":23.43,"l":23.284,"n":79,"o":23.284,"t":"2026-10-09T19:45:00Z","v":8142,"vw":23.338098},{"c":23.25,"h":23.25,"l":23.25,"n":11,"o":23.25,"t":"2026-10-09T20:00:00Z","v":217,"vw":23.25},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-09T20:15:00Z","v":100,"vw":23.6},{"c":23.5,"h":23.5,"l":23.13,"n":2,"o":23.13,"t":"2026-10-09T21:00:00Z","v":1592,"vw":23.175785},{"c":23.94,"h":23.94,"l":23.94,"n":1,"o":23.94,"t":"2026-10-09T23:15:00Z","v":150,"vw":23.94},{"c":23,"h":23.43,"l":23,"n":21,"o":23.06,"t":"2026-10-12T08:00:00Z","v":1418,"vw":23.060336},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-10-12T08:30:00Z","v":438,"vw":22.8},{"c":22.34,"h":22.34,"l":22.24,"n":17,"o":22.25,"t":"2026-10-12T11:00:00Z","v":16580,"vw":22.264936},{"c":22.29,"h":22.55,"l":22.29,"n":3,"o":22.55,"t":"2026-10-12T11:15:00Z","v":746,"vw":22.364286},{"c":22.3,"h":22.3,"l":22.3,"n":2,"o":22.3,"t":"2026-10-12T11:30:00Z","v":310,"vw":22.3},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-12T11:45:00Z","v":500,"vw":22.15},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-12T12:00:00Z","v":1500,"vw":22.4},{"c":22.2236,"h":22.2236,"l":22.2236,"n":1,"o":22.2236,"t":"2026-10-12T12:30:00Z","v":100,"vw":22.2236},{"c":22.18,"h":22.18,"l":22.18,"n":1,"o":22.18,"t":"2026-10-12T12:45:00Z","v":100,"vw":22.18},{"c":22.04,"h":22.63,"l":22.04,"n":11,"o":22.63,"t":"2026-10-12T13:15:00Z","v":943,"vw":22.21778},{"c":21.58,"h":22.02,"l":21.4,"n":163,"o":22.02,"t":"2026-10-12T13:30:00Z","v":19398,"vw":21.620638},{"c":21.455,"h":21.7323,"l":21.4264,"n":147,"o":21.6388,"t":"2026-10-12T13:45:00Z","v":21985,"vw":21.639927},{"c":21.6089,"h":21.6089,"l":21.21,"n":105,"o":21.4945,"t":"2026-10-12T14:00:00Z","v":12638,"vw":21.344473},{"c":21.42,"h":21.74,"l":21.3826,"n":63,"o":21.61,"t":"2026-10-12T14:15:00Z","v":8175,"vw":21.553851},{"c":21.42,"h":21.42,"l":21.27,"n":43,"o":21.27,"t":"2026-10-12T14:30:00Z","v":6144,"vw":21.339072},{"c":21.435,"h":21.45,"l":21.25,"n":52,"o":21.37,"t":"2026-10-12T14:45:00Z","v":41315,"vw":21.301171},{"c":21.36,"h":21.475,"l":21.335,"n":105,"o":21.405,"t":"2026-10-12T15:00:00Z","v":13662,"vw":21.403154},{"c":21.3239,"h":21.4,"l":21.2501,"n":43,"o":21.4,"t":"2026-10-12T15:15:00Z","v":14414,"vw":21.270883},{"c":21.475,"h":21.475,"l":21.34,"n":34,"o":21.36,"t":"2026-10-12T15:30:00Z","v":4390,"vw":21.398115},{"c":21.62,"h":21.63,"l":21.47,"n":45,"o":21.5,"t":"2026-10-12T15:45:00Z","v":4648,"vw":21.588361},{"c":21.59,"h":21.73,"l":21.575,"n":43,"o":21.575,"t":"2026-10-12T16:00:00Z","v":4609,"vw":21.644796},{"c":21.53,"h":21.58,"l":21.53,"n":14,"o":21.58,"t":"2026-10-12T16:15:00Z","v":918,"vw":21.558318},{"c":21.55,"h":21.6638,"l":21.55,"n":8,"o":21.56,"t":"2026-10-12T16:30:00Z","v":837,"vw":21.605246},{"c":21.53,"h":21.63,"l":21.53,"n":28,"o":21.581,"t":"2026-10-12T16:45:00Z","v":3530,"vw":21.572718},{"c":21.62,"h":21.66,"l":21.57,"n":17,"o":21.57,"t":"2026-10-12T17:00:00Z","v":1960,"vw":21.612055},{"c":21.55,"h":21.62,"l":21.55,"n":24,"o":21.59,"t":"2026-10-12T17:15:00Z","v":2136,"vw":21.597088},{"c":21.52,"h":21.5498,"l":21.46,"n":15,"o":21.5,"t":"2026-10-12T17:30:00Z","v":2406,"vw":21.517819},{"c":21.49,"h":21.57,"l":21.49,"n":11,"o":21.57,"t":"2026-10-12T17:45:00Z","v":1814,"vw":21.523607},{"c":21.42,"h":21.49,"l":21.42,"n":14,"o":21.46,"t":"2026-10-12T18:00:00Z","v":3686,"vw":21.454834},{"c":21.426,"h":21.45,"l":21.41,"n":26,"o":21.45,"t":"2026-10-12T18:15:00Z","v":6344,"vw":21.425648},{"c":21.41,"h":21.422,"l":21.3651,"n":23,"o":21.4,"t":"2026-10-12T18:30:00Z","v":3389,"vw":21.400889},{"c":21.475,"h":21.475,"l":21.36,"n":9,"o":21.37,"t":"2026-10-12T18:45:00Z","v":2871,"vw":21.431148},{"c":21.43,"h":21.52,"l":21.38,"n":23,"o":21.48,"t":"2026-10-12T19:00:00Z","v":4404,"vw":21.480954},{"c":21.51,"h":21.52,"l":21.45,"n":17,"o":21.45,"t":"2026-10-12T19:15:00Z","v":1981,"vw":21.476826},{"c":21.5295,"h":21.63,"l":21.5,"n":25,"o":21.5891,"t":"2026-10-12T19:30:00Z","v":4924,"vw":21.586468},{"c":21.4132,"h":21.58,"l":21.28,"n":173,"o":21.51,"t":"2026-10-12T19:45:00Z","v":22398,"vw":21.41243},{"c":21.43,"h":21.43,"l":21.36,"n":7,"o":21.36,"t":"2026-10-12T20:00:00Z","v":708,"vw":21.41},{"c":21.2983,"h":21.2983,"l":21.2983,"n":1,"o":21.2983,"t":"2026-10-12T20:15:00Z","v":110,"vw":21.2983},{"c":21.2899,"h":21.5616,"l":21.2899,"n":2,"o":21.5616,"t":"2026-10-12T21:15:00Z","v":1100,"vw":21.5369},{"c":21.31,"h":21.31,"l":21.31,"n":2,"o":21.31,"t":"2026-10-12T21:45:00Z","v":349,"vw":21.31},{"c":21.32,"h":21.32,"l":21.32,"n":1,"o":21.32,"t":"2026-10-12T22:15:00Z","v":115,"vw":21.32},{"c":21.28,"h":21.28,"l":21.28,"n":2,"o":21.28,"t":"2026-10-12T22:30:00Z","v":200,"vw":21.28},{"c":21.21,"h":21.21,"l":21.21,"n":7,"o":21.21,"t":"2026-10-12T23:00:00Z","v":1125,"vw":21.21},{"c":21,"h":21.01,"l":21,"n":16,"o":21.01,"t":"2026-10-12T23:30:00Z","v":7551,"vw":21.000267},{"c":21,"h":21.01,"l":21,"n":6,"o":21.01,"t":"2026-10-12T23:45:00Z","v":3878,"vw":21.000263},{"c":18.84,"h":19.4,"l":18.75,"n":75,"o":19.19,"t":"2026-10-13T08:00:00Z","v":11948,"vw":19.013716},{"c":19.29,"h":19.29,"l":19.29,"n":2,"o":19.29,"t":"2026-10-13T08:15:00Z","v":430,"vw":19.29},{"c":19.65,"h":19.71,"l":19.65,"n":4,"o":19.71,"t":"2026-10-13T08:30:00Z","v":650,"vw":19.7},{"c":19.5,"h":19.51,"l":19.5,"n":4,"o":19.51,"t":"2026-10-13T09:15:00Z","v":504,"vw":19.507346},{"c":19.47,"h":19.47,"l":19.47,"n":1,"o":19.47,"t":"2026-10-13T10:00:00Z","v":100,"vw":19.47},{"c":19.27,"h":19.63,"l":19.27,"n":9,"o":19.63,"t":"2026-10-13T10:15:00Z","v":1246,"vw":19.369631},{"c":19.23,"h":19.28,"l":19.23,"n":12,"o":19.28,"t":"2026-10-13T10:30:00Z","v":1345,"vw":19.255184},{"c":19.05,"h":19.05,"l":19.05,"n":2,"o":19.05,"t":"2026-10-13T10:45:00Z","v":380,"vw":19.05},{"c":18.83,"h":19.1,"l":18.82,"n":34,"o":19.1,"t":"2026-10-13T11:00:00Z","v":6034,"vw":18.969339},{"c":19.029,"h":19.03,"l":18.82,"n":16,"o":18.82,"t":"2026-10-13T11:15:00Z","v":1433,"vw":18.973766},{"c":18.95,"h":18.99,"l":18.92,"n":7,"o":18.92,"t":"2026-10-13T11:30:00Z","v":747,"vw":18.957243},{"c":19.05,"h":19.0535,"l":19,"n":15,"o":19,"t":"2026-10-13T11:45:00Z","v":2941,"vw":19.039195},{"c":18.95,"h":18.95,"l":18.95,"n":2,"o":18.95,"t":"2026-10-13T12:00:00Z","v":320,"vw":18.95},{"c":18.705,"h":18.82,"l":18.52,"n":26,"o":18.82,"t":"2026-10-13T12:15:00Z","v":9356,"vw":18.642167},{"c":18.86,"h":18.86,"l":18.86,"n":5,"o":18.86,"t":"2026-10-13T12:30:00Z","v":266,"vw":18.86},{"c":18.77,"h":18.77,"l":18.5,"n":24,"o":18.5512,"t":"2026-10-13T12:45:00Z","v":3809,"vw":18.589199},{"c":18.4544,"h":18.4544,"l":18.4544,"n":1,"o":18.4544,"t":"2026-10-13T13:00:00Z","v":1379,"vw":18.4544},{"c":18.66,"h":18.81,"l":18.66,"n":12,"o":18.81,"t":"2026-10-13T13:15:00Z","v":2063,"vw":18.801892},{"c":19.32,"h":19.5123,"l":18.57,"n":273,"o":18.57,"t":"2026-10-13T13:30:00Z","v":65115,"vw":18.936065},{"c":19.175,"h":19.475,"l":19.1,"n":136,"o":19.445,"t":"2026-10-13T13:45:00Z","v":20320,"vw":19.309815},{"c":19.6029,"h":19.7261,"l":19.22,"n":44,"o":19.22,"t":"2026-10-13T14:00:00Z","v":6130,"vw":19.544684},{"c":19.5895,"h":19.7399,"l":19.5366,"n":75,"o":19.63,"t":"2026-10-13T14:15:00Z","v":10543,"vw":19.676016},{"c":19.7,"h":19.83,"l":19.51,"n":112,"o":19.56,"t":"2026-10-13T14:30:00Z","v":14314,"vw":19.720501},{"c":19.35,"h":19.65,"l":19.34,"n":56,"o":19.65,"t":"2026-10-13T14:45:00Z","v":11318,"vw":19.433164},{"c":19.495,"h":19.5422,"l":19.31,"n":28,"o":19.379,"t":"2026-10-13T15:00:00Z","v":3368,"vw":19.453984},{"c":19.3,"h":19.5,"l":19.3,"n":20,"o":19.5,"t":"2026-10-13T15:15:00Z","v":4640,"vw":19.420085},{"c":19.39,"h":19.39,"l":19.29,"n":11,"o":19.29,"t":"2026-10-13T15:30:00Z","v":1254,"vw":19.345721},{"c":19.5481,"h":19.5481,"l":19.37,"n":15,"o":19.4,"t":"2026-10-13T15:45:00Z","v":5734,"vw":19.480523},{"c":19.57,"h":19.5924,"l":19.54,"n":20,"o":19.57,"t":"2026-10-13T16:00:00Z","v":5189,"vw":19.572622},{"c":19.77,"h":19.7732,"l":19.61,"n":35,"o":19.61,"t":"2026-10-13T16:15:00Z","v":8388,"vw":19.730694},{"c":19.8813,"h":20.0008,"l":19.88,"n":59,"o":20,"t":"2026-10-13T16:30:00Z","v":5972,"vw":19.969917},{"c":19.7394,"h":19.9365,"l":19.72,"n":78,"o":19.905,"t":"2026-10-13T16:45:00Z","v":24492,"vw":19.782281},{"c":19.785,"h":19.785,"l":19.72,"n":15,"o":19.7204,"t":"2026-10-13T17:00:00Z","v":1425,"vw":19.751105},{"c":19.57,"h":19.7501,"l":19.57,"n":60,"o":19.7501,"t":"2026-10-13T17:15:00Z","v":6133,"vw":19.670718},{"c":19.605,"h":19.605,"l":19.57,"n":7,"o":19.57,"t":"2026-10-13T17:30:00Z","v":649,"vw":19.596673},{"c":19.51,"h":19.55,"l":19.48,"n":38,"o":19.55,"t":"2026-10-13T17:45:00Z","v":3133,"vw":19.510315},{"c":19.73,"h":19.73,"l":19.48,"n":106,"o":19.52,"t":"2026-10-13T18:00:00Z","v":9414,"vw":19.548715},{"c":19.7,"h":19.7,"l":19.6566,"n":3,"o":19.6566,"t":"2026-10-13T18:15:00Z","v":600,"vw":19.67472},{"c":19.75,"h":19.83,"l":19.7,"n":47,"o":19.8,"t":"2026-10-13T18:30:00Z","v":10494,"vw":19.821308},{"c":19.71,"h":19.765,"l":19.7075,"n":9,"o":19.765,"t":"2026-10-13T18:45:00Z","v":1462,"vw":19.736391},{"c":19.795,"h":19.795,"l":19.745,"n":13,"o":19.7625,"t":"2026-10-13T19:00:00Z","v":1541,"vw":19.780859},{"c":19.925,"h":19.98,"l":19.7987,"n":16,"o":19.7987,"t":"2026-10-13T19:15:00Z","v":2156,"vw":19.874721},{"c":19.91,"h":19.9823,"l":19.86,"n":145,"o":19.94,"t":"2026-10-13T19:30:00Z","v":31167,"vw":19.936586},{"c":20.07,"h":20.1299,"l":19.87,"n":161,"o":19.87,"t":"2026-10-13T19:45:00Z","v":39571,"vw":20.102142},{"c":20.4704,"h":20.52,"l":20.02,"n":10,"o":20.02,"t":"2026-10-13T20:00:00Z","v":1739,"vw":20.233941},{"c":20.47,"h":20.47,"l":20.47,"n":1,"o":20.47,"t":"2026-10-13T20:30:00Z","v":200,"vw":20.47},{"c":20.25,"h":20.4419,"l":20.25,"n":2,"o":20.4419,"t":"2026-10-13T20:45:00Z","v":600,"vw":20.409917},{"c":20.41,"h":20.41,"l":20.41,"n":2,"o":20.41,"t":"2026-10-13T21:00:00Z","v":116,"vw":20.41},{"c":20.04,"h":20.04,"l":20.04,"n":3,"o":20.04,"t":"2026-10-13T21:30:00Z","v":200,"vw":20.04},{"c":20.01,"h":20.01,"l":20.01,"n":3,"o":20.01,"t":"2026-10-13T22:15:00Z","v":263,"vw":20.01},{"c":20.4344,"h":20.4344,"l":20.4344,"n":2,"o":20.4344,"t":"2026-10-13T22:30:00Z","v":255,"vw":20.4344},{"c":20.51,"h":20.51,"l":20.5,"n":2,"o":20.5,"t":"2026-10-13T22:45:00Z","v":333,"vw":20.506997},{"c":19.87,"h":19.87,"l":19.87,"n":3,"o":19.87,"t":"2026-10-13T23:30:00Z","v":500,"vw":19.87},{"c":18.82,"h":19.73,"l":18.51,"n":43,"o":18.8,"t":"2026-10-14T08:00:00Z","v":5004,"vw":18.898214},{"c":19,"h":19,"l":19,"n":13,"o":19,"t":"2026-10-14T11:00:00Z","v":15958,"vw":19},{"c":19.0128,"h":19.0128,"l":18.9609,"n":2,"o":18.9609,"t":"2026-10-14T11:15:00Z","v":800,"vw":18.967388},{"c":19.0128,"h":19.05,"l":19.0128,"n":2,"o":19.05,"t":"2026-10-14T11:30:00Z","v":900,"vw":19.033467},{"c":18.997,"h":19,"l":18.95,"n":16,"o":18.95,"t":"2026-10-14T12:00:00Z","v":2425,"vw":18.989405},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-14T12:15:00Z","v":250,"vw":19.05},{"c":18.67,"h":18.9,"l":18.67,"n":17,"o":18.9,"t":"2026-10-14T12:30:00Z","v":885,"vw":18.845684},{"c":18.5,"h":18.5,"l":18.5,"n":3,"o":18.5,"t":"2026-10-14T13:00:00Z","v":103,"vw":18.5},{"c":18.28,"h":18.28,"l":18.25,"n":13,"o":18.28,"t":"2026-10-14T13:15:00Z","v":1747,"vw":18.261168},{"c":18.7,"h":18.82,"l":18.44,"n":206,"o":18.58,"t":"2026-10-14T13:30:00Z","v":49176,"vw":18.642548},{"c":18.505,"h":18.83,"l":18.5,"n":230,"o":18.65,"t":"2026-10-14T13:45:00Z","v":33256,"vw":18.680717},{"c":18.68,"h":18.68,"l":18.5,"n":52,"o":18.5,"t":"2026-10-14T14:00:00Z","v":4811,"vw":18.620863},{"c":18.6365,"h":18.75,"l":18.5726,"n":13,"o":18.7,"t":"2026-10-14T14:15:00Z","v":2663,"vw":18.683028},{"c":18.6099,"h":18.61,"l":18.47,"n":35,"o":18.5,"t":"2026-10-14T14:30:00Z","v":4222,"vw":18.523277},{"c":18.67,"h":18.6799,"l":18.525,"n":18,"o":18.59,"t":"2026-10-14T14:45:00Z","v":2628,"vw":18.571065},{"c":18.41,"h":18.645,"l":18.41,"n":83,"o":18.645,"t":"2026-10-14T15:00:00Z","v":12909,"vw":18.454029},{"c":18.415,"h":18.5099,"l":18.4,"n":31,"o":18.4077,"t":"2026-10-14T15:15:00Z","v":4206,"vw":18.449724},{"c":18.23,"h":18.3888,"l":18.201,"n":146,"o":18.385,"t":"2026-10-14T15:30:00Z","v":21432,"vw":18.327381},{"c":18.2001,"h":18.34,"l":18.2001,"n":35,"o":18.34,"t":"2026-10-14T15:45:00Z","v":2961,"vw":18.263732},{"c":17.92,"h":18.225,"l":17.92,"n":245,"o":18.225,"t":"2026-10-14T16:00:00Z","v":27608,"vw":18.038135},{"c":17.83,"h":17.9001,"l":17.7597,"n":69,"o":17.9001,"t":"2026-10-14T16:15:00Z","v":9175,"vw":17.839526},{"c":18.04,"h":18.04,"l":17.75,"n":36,"o":17.84,"t":"2026-10-14T16:30:00Z","v":3424,"vw":17.811162},{"c":18.205,"h":18.205,"l":17.98,"n":46,"o":18.035,"t":"2026-10-14T16:45:00Z","v":12632,"vw":18.016612},{"c":17.935,"h":18.15,"l":17.925,"n":42,"o":18.15,"t":"2026-10-14T17:00:00Z","v":10477,"vw":18.076397},{"c":17.93,"h":17.94,"l":17.93,"n":8,"o":17.94,"t":"2026-10-14T17:15:00Z","v":361,"vw":17.935},{"c":17.67,"h":17.81,"l":17.66,"n":91,"o":17.81,"t":"2026-10-14T17:30:00Z","v":9850,"vw":17.753786},{"c":17.66,"h":17.69,"l":17.57,"n":30,"o":17.64,"t":"2026-10-14T17:45:00Z","v":5229,"vw":17.618279},{"c":17.86,"h":17.86,"l":17.6,"n":22,"o":17.6,"t":"2026-10-14T18:00:00Z","v":2380,"vw":17.725677},{"c":17.7384,"h":17.83,"l":17.66,"n":17,"o":17.81,"t":"2026-10-14T18:15:00Z","v":2293,"vw":17.743261},{"c":17.6,"h":17.7022,"l":17.6,"n":11,"o":17.7022,"t":"2026-10-14T18:30:00Z","v":2358,"vw":17.655952},{"c":17.725,"h":17.73,"l":17.64,"n":10,"o":17.64,"t":"2026-10-14T18:45:00Z","v":1120,"vw":17.70995},{"c":17.66,"h":17.67,"l":17.53,"n":34,"o":17.67,"t":"2026-10-14T19:00:00Z","v":2740,"vw":17.606433},{"c":17.9001,"h":17.92,"l":17.66,"n":31,"o":17.67,"t":"2026-10-14T19:15:00Z","v":3015,"vw":17.786806},{"c":17.78,"h":17.985,"l":17.69,"n":95,"o":17.92,"t":"2026-10-14T19:30:00Z","v":35347,"vw":17.72168},{"c":17.64,"h":17.8,"l":17.64,"n":44,"o":17.74,"t":"2026-10-14T19:45:00Z","v":7811,"vw":17.69757},{"c":17.58,"h":17.58,"l":17.58,"n":3,"o":17.58,"t":"2026-10-14T20:00:00Z","v":102,"vw":17.58},{"c":17.6119,"h":17.94,"l":17.6119,"n":4,"o":17.9,"t":"2026-10-14T20:30:00Z","v":450,"vw":17.8582},{"c":17.5,"h":17.94,"l":17.5,"n":17,"o":17.94,"t":"2026-10-14T20:45:00Z","v":1807,"vw":17.600651},{"c":17.17,"h":17.36,"l":17.17,"n":40,"o":17.36,"t":"2026-10-14T22:00:00Z","v":2771,"vw":17.344902},{"c":17.06,"h":17.06,"l":17.06,"n":4,"o":17.06,"t":"2026-10-14T22:15:00Z","v":145,"vw":17.06},{"c":17.01,"h":17.07,"l":17,"n":21,"o":17.06,"t":"2026-10-14T22:30:00Z","v":1628,"vw":17.016483},{"c":17.07,"h":17.07,"l":17.06,"n":4,"o":17.06,"t":"2026-10-14T23:00:00Z","v":401,"vw":17.0674},{"c":17.0601,"h":17.0601,"l":17.06,"n":2,"o":17.06,"t":"2026-10-14T23:15:00Z","v":392,"vw":17.06005},{"c":17.02,"h":17.06,"l":17.02,"n":7,"o":17.06,"t":"2026-10-14T23:30:00Z","v":420,"vw":17.04},{"c":16.6897,"h":17,"l":16.39,"n":40,"o":17,"t":"2026-10-14T23:45:00Z","v":7660,"vw":16.746908},{"c":15.27,"h":15.67,"l":15,"n":54,"o":15.43,"t":"2026-10-15T08:00:00Z","v":7998,"vw":15.291438},{"c":15.26,"h":15.26,"l":15.25,"n":3,"o":15.25,"t":"2026-10-15T08:15:00Z","v":1055,"vw":15.253109},{"c":15.38,"h":15.38,"l":15.35,"n":4,"o":15.35,"t":"2026-10-15T08:45:00Z","v":387,"vw":15.36},{"c":15.4,"h":15.4,"l":15.4,"n":5,"o":15.4,"t":"2026-10-15T09:00:00Z","v":163,"vw":15.4},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-15T09:15:00Z","v":1000,"vw":15.5},{"c":15.33,"h":15.33,"l":15.33,"n":2,"o":15.33,"t":"2026-10-15T09:45:00Z","v":110,"vw":15.33},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-15T10:00:00Z","v":200,"vw":15.23},{"c":15.38,"h":15.38,"l":15.2,"n":15,"o":15.2,"t":"2026-10-15T10:45:00Z","v":598,"vw":15.269796},{"c":15.38,"h":15.38,"l":15.0442,"n":53,"o":15.27,"t":"2026-10-15T11:00:00Z","v":9816,"vw":15.262185},{"c":15.17,"h":15.19,"l":15.17,"n":7,"o":15.19,"t":"2026-10-15T11:15:00Z","v":628,"vw":15.177055},{"c":15.31,"h":15.52,"l":15.31,"n":15,"o":15.31,"t":"2026-10-15T11:30:00Z","v":1940,"vw":15.403799},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-15T11:45:00Z","v":114,"vw":15.2},{"c":15.41,"h":15.41,"l":15.244,"n":7,"o":15.27,"t":"2026-10-15T12:00:00Z","v":8127,"vw":15.256198},{"c":15.21,"h":15.35,"l":15.21,"n":10,"o":15.35,"t":"2026-10-15T12:15:00Z","v":4160,"vw":15.287141},{"c":15.4,"h":15.43,"l":15.15,"n":25,"o":15.2,"t":"2026-10-15T12:30:00Z","v":14423,"vw":15.273228},{"c":15.17,"h":15.47,"l":15.17,"n":18,"o":15.39,"t":"2026-10-15T12:45:00Z","v":3451,"vw":15.349871},{"c":15.1,"h":15.25,"l":15.1,"n":5,"o":15.25,"t":"2026-10-15T13:00:00Z","v":332,"vw":15.15},{"c":15.23,"h":15.36,"l":15.22,"n":18,"o":15.22,"t":"2026-10-15T13:15:00Z","v":4466,"vw":15.233844},{"c":16.1184,"h":16.29,"l":15.07,"n":370,"o":15.07,"t":"2026-10-15T13:30:00Z","v":97510,"vw":15.473589},{"c":15.805,"h":16.27,"l":15.53,"n":478,"o":16.27,"t":"2026-10-15T13:45:00Z","v":57687,"vw":15.884652},{"c":15.88,"h":16.14,"l":15.775,"n":208,"o":15.775,"t":"2026-10-15T14:00:00Z","v":22905,"vw":15.988241},{"c":16.03,"h":16.1845,"l":15.93,"n":197,"o":15.93,"t":"2026-10-15T14:15:00Z","v":22253,"vw":16.086974},{"c":16.42,"h":16.4299,"l":15.9,"n":150,"o":15.9186,"t":"2026-10-15T14:30:00Z","v":56645,"vw":16.349305},{"c":16.6009,"h":16.6009,"l":16.18,"n":310,"o":16.5,"t":"2026-10-15T14:45:00Z","v":74899,"vw":16.474044},{"c":16.8309,"h":16.84,"l":16.45,"n":102,"o":16.54,"t":"2026-10-15T15:00:00Z","v":13220,"vw":16.584015},{"c":16.59,"h":16.9518,"l":16.59,"n":89,"o":16.9401,"t":"2026-10-15T15:15:00Z","v":14970,"vw":16.787681},{"c":16.76,"h":16.8,"l":16.615,"n":88,"o":16.65,"t":"2026-10-15T15:30:00Z","v":8948,"vw":16.731858},{"c":16.945,"h":16.945,"l":16.695,"n":41,"o":16.75,"t":"2026-10-15T15:45:00Z","v":4254,"vw":16.846799},{"c":16.82,"h":17.04,"l":16.78,"n":72,"o":17.0109,"t":"2026-10-15T16:00:00Z","v":12161,"vw":16.915837},{"c":16.5,"h":16.8182,"l":16.5,"n":119,"o":16.8182,"t":"2026-10-15T16:15:00Z","v":13704,"vw":16.612702},{"c":16.49,"h":16.6426,"l":16.421,"n":62,"o":16.49,"t":"2026-10-15T16:30:00Z","v":10561,"vw":16.500157},{"c":16.51,"h":16.55,"l":16.38,"n":27,"o":16.55,"t":"2026-10-15T16:45:00Z","v":6313,"vw":16.471538},{"c":16.645,"h":16.6724,"l":16.52,"n":19,"o":16.525,"t":"2026-10-15T17:00:00Z","v":1965,"vw":16.576142},{"c":16.62,"h":16.69,"l":16.6,"n":19,"o":16.65,"t":"2026-10-15T17:15:00Z","v":2015,"vw":16.655263},{"c":16.78,"h":16.9,"l":16.69,"n":53,"o":16.69,"t":"2026-10-15T17:30:00Z","v":8893,"vw":16.768779},{"c":16.78,"h":16.795,"l":16.73,"n":59,"o":16.76,"t":"2026-10-15T17:45:00Z","v":3520,"vw":16.772294},{"c":16.495,"h":16.7697,"l":16.495,"n":60,"o":16.725,"t":"2026-10-15T18:00:00Z","v":9434,"vw":16.669176},{"c":16.66,"h":16.679,"l":16.5,"n":26,"o":16.5,"t":"2026-10-15T18:15:00Z","v":6323,"vw":16.647635},{"c":16.69,"h":16.7,"l":16.68,"n":19,"o":16.68,"t":"2026-10-15T18:30:00Z","v":1754,"vw":16.693853},{"c":16.865,"h":16.893,"l":16.7,"n":29,"o":16.719,"t":"2026-10-15T18:45:00Z","v":3648,"vw":16.762017},{"c":17.27,"h":17.27,"l":16.89,"n":90,"o":16.89,"t":"2026-10-15T19:00:00Z","v":15803,"vw":17.000108},{"c":17.12,"h":17.285,"l":17.1101,"n":78,"o":17.285,"t":"2026-10-15T19:15:00Z","v":8949,"vw":17.207978},{"c":17.19,"h":17.3199,"l":17.13,"n":79,"o":17.15,"t":"2026-10-15T19:30:00Z","v":16921,"vw":17.274592},{"c":17.275,"h":17.3,"l":17.1698,"n":166,"o":17.27,"t":"2026-10-15T19:45:00Z","v":13479,"vw":17.249894},{"c":17.53,"h":17.76,"l":17.24,"n":14,"o":17.24,"t":"2026-10-15T20:00:00Z","v":1101,"vw":17.36663},{"c":17.74,"h":17.74,"l":17.74,"n":2,"o":17.74,"t":"2026-10-15T20:45:00Z","v":128,"vw":17.74},{"c":16.87,"h":17,"l":16.87,"n":7,"o":17,"t":"2026-10-15T21:00:00Z","v":381,"vw":16.939063},{"c":17.15,"h":17.21,"l":17.15,"n":3,"o":17.21,"t":"2026-10-15T22:30:00Z","v":310,"vw":17.19},{"c":17.151,"h":17.151,"l":17.151,"n":2,"o":17.151,"t":"2026-10-15T22:45:00Z","v":200,"vw":17.151},{"c":17.27,"h":17.43,"l":17.24,"n":11,"o":17.24,"t":"2026-10-15T23:00:00Z","v":1500,"vw":17.347173},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-15T23:45:00Z","v":200,"vw":16.88},{"c":16.86,"h":17.25,"l":16.38,"n":42,"o":16.38,"t":"2026-10-16T08:00:00Z","v":4447,"vw":16.778286},{"c":16.24,"h":16.3,"l":16.24,"n":6,"o":16.28,"t":"2026-10-16T08:45:00Z","v":1400,"vw":16.272486},{"c":16.275,"h":16.497,"l":16.275,"n":11,"o":16.497,"t":"2026-10-16T11:00:00Z","v":7037,"vw":16.4748},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-16T11:30:00Z","v":300,"vw":16.15},{"c":16.29,"h":16.3887,"l":16.29,"n":9,"o":16.3,"t":"2026-10-16T12:15:00Z","v":6500,"vw":16.313555},{"c":16.0641,"h":16.37,"l":16.0641,"n":11,"o":16.33,"t":"2026-10-16T12:30:00Z","v":1582,"vw":16.186619},{"c":16.06,"h":16.06,"l":16.06,"n":12,"o":16.06,"t":"2026-10-16T13:15:00Z","v":437,"vw":16.06},{"c":15.86,"h":16.165,"l":15.68,"n":158,"o":16.165,"t":"2026-10-16T13:30:00Z","v":16270,"vw":15.860844},{"c":15.4091,"h":15.955,"l":15.24,"n":155,"o":15.955,"t":"2026-10-16T13:45:00Z","v":21472,"vw":15.433916},{"c":15.38,"h":15.505,"l":15.3,"n":105,"o":15.44,"t":"2026-10-16T14:00:00Z","v":10051,"vw":15.414117},{"c":15.51,"h":15.53,"l":15.35,"n":67,"o":15.39,"t":"2026-10-16T14:15:00Z","v":18152,"vw":15.468677},{"c":15.8487,"h":15.875,"l":15.539,"n":136,"o":15.539,"t":"2026-10-16T14:30:00Z","v":37097,"vw":15.72655},{"c":15.66,"h":15.815,"l":15.6,"n":46,"o":15.8099,"t":"2026-10-16T14:45:00Z","v":6726,"vw":15.736562},{"c":15.47,"h":15.63,"l":15.381,"n":60,"o":15.63,"t":"2026-10-16T15:00:00Z","v":10157,"vw":15.509111},{"c":15.51,"h":15.52,"l":15.37,"n":38,"o":15.495,"t":"2026-10-16T15:15:00Z","v":9328,"vw":15.391606},{"c":15.585,"h":15.635,"l":15.495,"n":34,"o":15.495,"t":"2026-10-16T15:30:00Z","v":4513,"vw":15.613054},{"c":15.515,"h":15.65,"l":15.475,"n":36,"o":15.58,"t":"2026-10-16T15:45:00Z","v":7264,"vw":15.513897},{"c":15.6,"h":15.6,"l":15.3837,"n":54,"o":15.49,"t":"2026-10-16T16:00:00Z","v":6588,"vw":15.52281},{"c":15.6388,"h":15.66,"l":15.58,"n":34,"o":15.605,"t":"2026-10-16T16:15:00Z","v":3958,"vw":15.623637},{"c":15.69,"h":15.69,"l":15.61,"n":14,"o":15.65,"t":"2026-10-16T16:30:00Z","v":2568,"vw":15.629078},{"c":15.59,"h":15.73,"l":15.55,"n":38,"o":15.73,"t":"2026-10-16T16:45:00Z","v":7856,"vw":15.624335},{"c":15.38,"h":15.59,"l":15.38,"n":124,"o":15.59,"t":"2026-10-16T17:00:00Z","v":10864,"vw":15.467069},{"c":15.215,"h":15.35,"l":15.1,"n":228,"o":15.35,"t":"2026-10-16T17:15:00Z","v":40312,"vw":15.224135},{"c":15.4766,"h":15.49,"l":15.2,"n":71,"o":15.23,"t":"2026-10-16T17:30:00Z","v":13377,"vw":15.299308},{"c":15.2638,"h":15.5099,"l":15.2638,"n":27,"o":15.5099,"t":"2026-10-16T17:45:00Z","v":6322,"vw":15.399367},{"c":15.32,"h":15.3394,"l":15.18,"n":49,"o":15.26,"t":"2026-10-16T18:00:00Z","v":6568,"vw":15.263213},{"c":15.31,"h":15.33,"l":15.236,"n":21,"o":15.325,"t":"2026-10-16T18:15:00Z","v":2757,"vw":15.296886},{"c":15.2,"h":15.28,"l":15.2,"n":59,"o":15.28,"t":"2026-10-16T18:30:00Z","v":9633,"vw":15.233363},{"c":15.1,"h":15.1201,"l":15.09,"n":15,"o":15.1201,"t":"2026-10-16T18:45:00Z","v":3127,"vw":15.104214},{"c":15.24,"h":15.24,"l":14.95,"n":384,"o":15.07,"t":"2026-10-16T19:00:00Z","v":95142,"vw":15.157989},{"c":15.36,"h":15.38,"l":15.255,"n":25,"o":15.255,"t":"2026-10-16T19:15:00Z","v":2685,"vw":15.341865},{"c":15.06,"h":15.35,"l":15.06,"n":55,"o":15.35,"t":"2026-10-16T19:30:00Z","v":10079,"vw":15.231346},{"c":14.96,"h":15.0881,"l":14.94,"n":164,"o":15.02,"t":"2026-10-16T19:45:00Z","v":34440,"vw":14.965255},{"c":15.32,"h":15.32,"l":14.93,"n":6,"o":14.93,"t":"2026-10-16T20:00:00Z","v":204,"vw":15.125},{"c":15.25,"h":15.25,"l":14.94,"n":5,"o":14.94,"t":"2026-10-16T20:15:00Z","v":710,"vw":15.07},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-16T20:30:00Z","v":199,"vw":14.95},{"c":15,"h":15,"l":15,"n":3,"o":15,"t":"2026-10-16T21:00:00Z","v":146,"vw":15},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-16T21:15:00Z","v":100,"vw":15.24},{"c":15,"h":15,"l":15,"n":8,"o":15,"t":"2026-10-16T21:45:00Z","v":2001,"vw":15},{"c":14.6691,"h":14.6691,"l":14.6,"n":2,"o":14.6,"t":"2026-10-16T22:00:00Z","v":276,"vw":14.644064},{"c":14.9,"h":14.9,"l":14.6126,"n":3,"o":14.6126,"t":"2026-10-16T22:30:00Z","v":1100,"vw":14.717109},{"c":14.61,"h":14.61,"l":14.61,"n":1,"o":14.61,"t":"2026-10-16T22:45:00Z","v":100,"vw":14.61},{"c":16.03,"h":16.4,"l":15.5,"n":27,"o":16.4,"t":"2026-10-19T08:00:00Z","v":3843,"vw":15.903506},{"c":16.06,"h":16.06,"l":16.02,"n":4,"o":16.02,"t":"2026-10-19T08:15:00Z","v":700,"vw":16.031429},{"c":16.19,"h":16.19,"l":16.19,"n":1,"o":16.19,"t":"2026-10-19T08:30:00Z","v":100,"vw":16.19},{"c":16.07,"h":16.08,"l":16.07,"n":5,"o":16.08,"t":"2026-10-19T09:00:00Z","v":407,"vw":16.075634},{"c":16.13,"h":16.15,"l":16.13,"n":5,"o":16.15,"t":"2026-10-19T09:15:00Z","v":1200,"vw":16.147637},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-19T09:30:00Z","v":311,"vw":16.2},{"c":16.27,"h":16.29,"l":16.13,"n":4,"o":16.13,"t":"2026-10-19T10:30:00Z","v":755,"vw":16.244967},{"c":16.36,"h":16.36,"l":16.36,"n":4,"o":16.36,"t":"2026-10-19T10:45:00Z","v":582,"vw":16.36},{"c":16.2,"h":16.4,"l":16.13,"n":8,"o":16.4,"t":"2026-10-19T11:00:00Z","v":3620,"vw":16.240283},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-19T11:15:00Z","v":100,"vw":16.15},{"c":16.1,"h":16.11,"l":16.07,"n":7,"o":16.07,"t":"2026-10-19T11:30:00Z","v":842,"vw":16.095928},{"c":16.22,"h":16.22,"l":16.2,"n":3,"o":16.2,"t":"2026-10-19T11:45:00Z","v":271,"vw":16.212593},{"c":16.22,"h":16.22,"l":16.15,"n":3,"o":16.15,"t":"2026-10-19T12:00:00Z","v":655,"vw":16.209313},{"c":16.26,"h":16.35,"l":16.26,"n":10,"o":16.35,"t":"2026-10-19T12:15:00Z","v":1673,"vw":16.305856},{"c":16.3,"h":16.3,"l":16.29,"n":3,"o":16.3,"t":"2026-10-19T12:30:00Z","v":380,"vw":16.295263},{"c":16.24,"h":16.32,"l":16.24,"n":19,"o":16.32,"t":"2026-10-19T12:45:00Z","v":1090,"vw":16.249445},{"c":16.44,"h":16.45,"l":16.24,"n":11,"o":16.35,"t":"2026-10-19T13:00:00Z","v":3409,"vw":16.400109},{"c":16.5,"h":16.5,"l":16.4599,"n":7,"o":16.4599,"t":"2026-10-19T13:15:00Z","v":1526,"vw":16.484627},{"c":16.455,"h":16.68,"l":16.03,"n":234,"o":16.68,"t":"2026-10-19T13:30:00Z","v":32494,"vw":16.311763},{"c":16.32,"h":16.585,"l":16.2674,"n":125,"o":16.44,"t":"2026-10-19T13:45:00Z","v":19507,"vw":16.442614},{"c":16.57,"h":16.57,"l":16.13,"n":94,"o":16.2,"t":"2026-10-19T14:00:00Z","v":13854,"vw":16.29686},{"c":16.6401,"h":16.75,"l":16.5,"n":124,"o":16.51,"t":"2026-10-19T14:15:00Z","v":33882,"vw":16.6003},{"c":16.6299,"h":16.6731,"l":16.52,"n":70,"o":16.6731,"t":"2026-10-19T14:30:00Z","v":9614,"vw":16.601225},{"c":16.6,"h":16.7201,"l":16.59,"n":20,"o":16.7,"t":"2026-10-19T14:45:00Z","v":3391,"vw":16.684991},{"c":16.6999,"h":16.7491,"l":16.58,"n":24,"o":16.58,"t":"2026-10-19T15:00:00Z","v":2980,"vw":16.702853},{"c":16.86,"h":16.86,"l":16.7,"n":39,"o":16.715,"t":"2026-10-19T15:15:00Z","v":4790,"vw":16.774167},{"c":17,"h":17,"l":16.83,"n":59,"o":16.83,"t":"2026-10-19T15:30:00Z","v":17398,"vw":16.957056},{"c":16.97,"h":17.02,"l":16.955,"n":98,"o":17.01,"t":"2026-10-19T15:45:00Z","v":11092,"vw":16.994977},{"c":16.79,"h":16.95,"l":16.78,"n":32,"o":16.95,"t":"2026-10-19T16:00:00Z","v":4028,"vw":16.824157},{"c":16.76,"h":16.84,"l":16.75,"n":30,"o":16.8,"t":"2026-10-19T16:15:00Z","v":5755,"vw":16.794181},{"c":16.71,"h":16.7199,"l":16.6692,"n":21,"o":16.68,"t":"2026-10-19T16:30:00Z","v":2774,"vw":16.698416},{"c":16.55,"h":16.62,"l":16.55,"n":21,"o":16.62,"t":"2026-10-19T16:45:00Z","v":3505,"vw":16.565752},{"c":16.48,"h":16.56,"l":16.48,"n":21,"o":16.56,"t":"2026-10-19T17:00:00Z","v":2551,"vw":16.50217},{"c":16.46,"h":16.48,"l":16.43,"n":13,"o":16.435,"t":"2026-10-19T17:15:00Z","v":3211,"vw":16.456206},{"c":16.38,"h":16.4041,"l":16.38,"n":5,"o":16.4041,"t":"2026-10-19T17:30:00Z","v":1608,"vw":16.39205},{"c":16.3821,"h":16.3821,"l":16.3058,"n":27,"o":16.34,"t":"2026-10-19T17:45:00Z","v":82574,"vw":16.321273},{"c":16.4,"h":16.435,"l":16.37,"n":23,"o":16.435,"t":"2026-10-19T18:00:00Z","v":2984,"vw":16.406117},{"c":16.31,"h":16.44,"l":16.3,"n":229,"o":16.3973,"t":"2026-10-19T18:15:00Z","v":122193,"vw":16.403903},{"c":16.42,"h":16.42,"l":16.2603,"n":23,"o":16.34,"t":"2026-10-19T18:30:00Z","v":3786,"vw":16.361715},{"c":16.43,"h":16.4888,"l":16.42,"n":10,"o":16.485,"t":"2026-10-19T18:45:00Z","v":2700,"vw":16.4481},{"c":16.36,"h":16.4419,"l":16.36,"n":3,"o":16.44,"t":"2026-10-19T19:00:00Z","v":450,"vw":16.422856},{"c":16.47,"h":16.57,"l":16.44,"n":21,"o":16.44,"t":"2026-10-19T19:15:00Z","v":3258,"vw":16.489131},{"c":16.67,"h":16.67,"l":16.44,"n":29,"o":16.45,"t":"2026-10-19T19:30:00Z","v":2496,"vw":16.538364},{"c":16.35,"h":16.625,"l":16.35,"n":174,"o":16.6,"t":"2026-10-19T19:45:00Z","v":104370,"vw":16.468202},{"c":16.67,"h":16.67,"l":16.37,"n":8,"o":16.37,"t":"2026-10-19T20:00:00Z","v":417,"vw":16.588978},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-19T20:45:00Z","v":180,"vw":16.68},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-10-19T22:15:00Z","v":236,"vw":16.67},{"c":16.6223,"h":16.6223,"l":16.6223,"n":2,"o":16.6223,"t":"2026-10-19T22:30:00Z","v":2001,"vw":16.6223},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-19T23:00:00Z","v":101,"vw":16.6},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-19T23:30:00Z","v":355,"vw":16.5},{"c":16.2563,"h":16.3,"l":16.2563,"n":2,"o":16.3,"t":"2026-10-19T23:45:00Z","v":431,"vw":16.276578},{"c":15.16,"h":15.3,"l":14.98,"n":55,"o":15.19,"t":"2026-10-20T08:00:00Z","v":6403,"vw":15.056163},{"c":15.13,"h":15.13,"l":15.13,"n":3,"o":15.13,"t":"2026-10-20T08:30:00Z","v":300,"vw":15.13},{"c":14.92,"h":14.92,"l":14.79,"n":10,"o":14.86,"t":"2026-10-20T09:00:00Z","v":2314,"vw":14.832535},{"c":14.79,"h":14.81,"l":14.79,"n":11,"o":14.79,"t":"2026-10-20T09:30:00Z","v":1609,"vw":14.79542},{"c":14.8,"h":14.8,"l":14.79,"n":3,"o":14.79,"t":"2026-10-20T10:00:00Z","v":713,"vw":14.793446},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-20T10:15:00Z","v":312,"vw":14.79},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-20T10:30:00Z","v":140,"vw":14.72},{"c":14.75,"h":14.8595,"l":14.75,"n":18,"o":14.8,"t":"2026-10-20T11:00:00Z","v":1199,"vw":14.792979},{"c":14.7333,"h":14.82,"l":14.7333,"n":5,"o":14.7624,"t":"2026-10-20T11:15:00Z","v":5502,"vw":14.737971},{"c":14.8,"h":14.8,"l":14.72,"n":5,"o":14.72,"t":"2026-10-20T11:30:00Z","v":372,"vw":14.773333},{"c":14.8,"h":14.8285,"l":14.765,"n":6,"o":14.8285,"t":"2026-10-20T11:45:00Z","v":641,"vw":14.795666},{"c":14.79,"h":14.79,"l":14.78,"n":9,"o":14.79,"t":"2026-10-20T12:00:00Z","v":1731,"vw":14.788398},{"c":14.83,"h":14.83,"l":14.77,"n":2,"o":14.77,"t":"2026-10-20T12:15:00Z","v":200,"vw":14.8},{"c":14.97,"h":14.97,"l":14.84,"n":11,"o":14.84,"t":"2026-10-20T12:30:00Z","v":962,"vw":14.944796},{"c":15.06,"h":15.08,"l":15.06,"n":6,"o":15.08,"t":"2026-10-20T12:45:00Z","v":650,"vw":15.070909},{"c":14.82,"h":15.12,"l":14.82,"n":11,"o":15.07,"t":"2026-10-20T13:00:00Z","v":940,"vw":15.0375},{"c":15.27,"h":15.29,"l":15.11,"n":11,"o":15.18,"t":"2026-10-20T13:15:00Z","v":2244,"vw":15.210011},{"c":15.45,"h":15.57,"l":15.052,"n":119,"o":15.25,"t":"2026-10-20T13:30:00Z","v":33034,"vw":15.372567},{"c":15.85,"h":15.85,"l":15.46,"n":116,"o":15.565,"t":"2026-10-20T13:45:00Z","v":20908,"vw":15.64834},{"c":15.945,"h":16,"l":15.7677,"n":57,"o":15.89,"t":"2026-10-20T14:00:00Z","v":8815,"vw":15.907826},{"c":16.21,"h":16.21,"l":15.85,"n":55,"o":15.95,"t":"2026-10-20T14:15:00Z","v":9950,"vw":15.987026},{"c":16.09,"h":16.23,"l":15.97,"n":31,"o":16.16,"t":"2026-10-20T14:30:00Z","v":4900,"vw":16.039602},{"c":16.11,"h":16.11,"l":15.94,"n":19,"o":16.06,"t":"2026-10-20T14:45:00Z","v":2843,"vw":16.057327},{"c":15.76,"h":16.0663,"l":15.75,"n":63,"o":16.0663,"t":"2026-10-20T15:00:00Z","v":7308,"vw":15.943242},{"c":15.765,"h":15.83,"l":15.72,"n":28,"o":15.725,"t":"2026-10-20T15:15:00Z","v":3654,"vw":15.785809},{"c":15.68,"h":15.69,"l":15.54,"n":66,"o":15.69,"t":"2026-10-20T15:30:00Z","v":11943,"vw":15.624037},{"c":15.75,"h":15.8099,"l":15.62,"n":21,"o":15.655,"t":"2026-10-20T15:45:00Z","v":3394,"vw":15.697257},{"c":15.7792,"h":15.81,"l":15.76,"n":21,"o":15.8,"t":"2026-10-20T16:00:00Z","v":3110,"vw":15.773831},{"c":15.79,"h":15.79,"l":15.6605,"n":22,"o":15.75,"t":"2026-10-20T16:15:00Z","v":2614,"vw":15.70135},{"c":15.74,"h":15.81,"l":15.74,"n":24,"o":15.76,"t":"2026-10-20T16:30:00Z","v":2241,"vw":15.77664},{"c":15.71,"h":15.8006,"l":15.71,"n":11,"o":15.73,"t":"2026-10-20T16:45:00Z","v":2155,"vw":15.772186},{"c":15.805,"h":15.815,"l":15.72,"n":27,"o":15.76,"t":"2026-10-20T17:00:00Z","v":4096,"vw":15.751809},{"c":15.8481,"h":15.8481,"l":15.8,"n":9,"o":15.8,"t":"2026-10-20T17:15:00Z","v":1532,"vw":15.807776},{"c":15.81,"h":15.82,"l":15.8,"n":4,"o":15.82,"t":"2026-10-20T17:30:00Z","v":720,"vw":15.811429},{"c":15.8499,"h":15.8499,"l":15.81,"n":8,"o":15.8191,"t":"2026-10-20T17:45:00Z","v":1580,"vw":15.823881},{"c":15.83,"h":15.84,"l":15.82,"n":10,"o":15.82,"t":"2026-10-20T18:00:00Z","v":605,"vw":15.83},{"c":15.77,"h":15.78,"l":15.73,"n":9,"o":15.78,"t":"2026-10-20T18:15:00Z","v":1570,"vw":15.75678},{"c":15.6,"h":15.72,"l":15.6,"n":43,"o":15.72,"t":"2026-10-20T18:30:00Z","v":4491,"vw":15.654407},{"c":15.73,"h":15.73,"l":15.6081,"n":3,"o":15.6081,"t":"2026-10-20T18:45:00Z","v":323,"vw":15.684288},{"c":15.74,"h":15.75,"l":15.7,"n":24,"o":15.73,"t":"2026-10-20T19:00:00Z","v":6703,"vw":15.736401},{"c":15.7,"h":15.72,"l":15.635,"n":9,"o":15.72,"t":"2026-10-20T19:15:00Z","v":1901,"vw":15.663562},{"c":15.74,"h":15.77,"l":15.63,"n":21,"o":15.7,"t":"2026-10-20T19:30:00Z","v":1740,"vw":15.726588},{"c":15.6,"h":15.75,"l":15.6,"n":26,"o":15.7,"t":"2026-10-20T19:45:00Z","v":2627,"vw":15.640005},{"c":15.6,"h":15.6,"l":15.6,"n":5,"o":15.6,"t":"2026-10-20T20:00:00Z","v":908,"vw":15.6},{"c":15.6094,"h":15.6094,"l":15.6094,"n":1,"o":15.6094,"t":"2026-10-20T20:15:00Z","v":1500,"vw":15.6094},{"c":15.83,"h":15.84,"l":15.74,"n":21,"o":15.77,"t":"2026-10-20T20:30:00Z","v":4856,"vw":15.790454},{"c":16.35,"h":16.35,"l":16.3,"n":43,"o":16.3,"t":"2026-10-20T21:00:00Z","v":38585,"vw":16.344282},{"c":16.29,"h":16.37,"l":16.29,"n":5,"o":16.37,"t":"2026-10-20T21:30:00Z","v":460,"vw":16.336512},{"c":16.42,"h":16.42,"l":16.4,"n":17,"o":16.4,"t":"2026-10-20T21:45:00Z","v":1689,"vw":16.407436},{"c":16.55,"h":16.55,"l":16.34,"n":3,"o":16.34,"t":"2026-10-20T22:00:00Z","v":465,"vw":16.421996},{"c":16.609,"h":16.609,"l":16.56,"n":4,"o":16.56,"t":"2026-10-20T22:15:00Z","v":1570,"vw":16.574796},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-20T22:30:00Z","v":100,"vw":16.5},{"c":16.52,"h":16.52,"l":16.5,"n":4,"o":16.5,"t":"2026-10-20T22:45:00Z","v":436,"vw":16.509241},{"c":16.45,"h":16.45,"l":16.45,"n":2,"o":16.45,"t":"2026-10-20T23:00:00Z","v":270,"vw":16.45},{"c":16.4687,"h":16.4687,"l":16.4687,"n":1,"o":16.4687,"t":"2026-10-20T23:30:00Z","v":100,"vw":16.4687},{"c":16.53,"h":16.53,"l":16.52,"n":4,"o":16.53,"t":"2026-10-20T23:45:00Z","v":572,"vw":16.528252},{"c":16.91,"h":17.095,"l":16.65,"n":42,"o":17,"t":"2026-10-21T08:00:00Z","v":5892,"vw":16.903639},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-21T08:15:00Z","v":106,"vw":16.84},{"c":16.78,"h":16.78,"l":16.62,"n":5,"o":16.62,"t":"2026-10-21T08:45:00Z","v":453,"vw":16.680541},{"c":16.45,"h":16.46,"l":16.45,"n":5,"o":16.46,"t":"2026-10-21T09:00:00Z","v":830,"vw":16.453151},{"c":16.51,"h":16.52,"l":16.51,"n":3,"o":16.52,"t":"2026-10-21T10:00:00Z","v":393,"vw":16.515102},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-10-21T10:45:00Z","v":363,"vw":16.8},{"c":16.8352,"h":16.96,"l":16.7,"n":96,"o":16.8,"t":"2026-10-21T11:00:00Z","v":31208,"vw":16.878692},{"c":16.8498,"h":16.8498,"l":16.8498,"n":1,"o":16.8498,"t":"2026-10-21T11:15:00Z","v":300,"vw":16.8498},{"c":16.81,"h":16.84,"l":16.8,"n":6,"o":16.84,"t":"2026-10-21T11:30:00Z","v":2591,"vw":16.806602},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-21T11:45:00Z","v":800,"vw":16.9},{"c":16.75,"h":16.75,"l":16.75,"n":7,"o":16.75,"t":"2026-10-21T12:00:00Z","v":454,"vw":16.75},{"c":16.86,"h":16.86,"l":16.86,"n":3,"o":16.86,"t":"2026-10-21T12:30:00Z","v":130,"vw":16.86},{"c":16.81,"h":16.81,"l":16.65,"n":18,"o":16.75,"t":"2026-10-21T13:00:00Z","v":2065,"vw":16.737141},{"c":16.9668,"h":16.9668,"l":16.91,"n":8,"o":16.91,"t":"2026-10-21T13:15:00Z","v":730,"vw":16.930062},{"c":15.83,"h":16.99,"l":15.7,"n":369,"o":16.97,"t":"2026-10-21T13:30:00Z","v":118562,"vw":16.408997},{"c":16.1309,"h":16.1475,"l":15.79,"n":239,"o":15.79,"t":"2026-10-21T13:45:00Z","v":28914,"vw":15.965838},{"c":16.1811,"h":16.27,"l":16.13,"n":122,"o":16.14,"t":"2026-10-21T14:00:00Z","v":14495,"vw":16.185156},{"c":16.2278,"h":16.27,"l":16.0825,"n":58,"o":16.25,"t":"2026-10-21T14:15:00Z","v":12105,"vw":16.207426},{"c":16.21,"h":16.34,"l":16.13,"n":25,"o":16.22,"t":"2026-10-21T14:30:00Z","v":2647,"vw":16.249657},{"c":16.1,"h":16.245,"l":16.1,"n":44,"o":16.195,"t":"2026-10-21T14:45:00Z","v":9973,"vw":16.152639},{"c":16.215,"h":16.215,"l":16.081,"n":33,"o":16.1404,"t":"2026-10-21T15:00:00Z","v":11245,"vw":16.150914},{"c":16.25,"h":16.25,"l":16.15,"n":28,"o":16.24,"t":"2026-10-21T15:15:00Z","v":3451,"vw":16.210971},{"c":16.345,"h":16.35,"l":16.26,"n":22,"o":16.26,"t":"2026-10-21T15:30:00Z","v":4582,"vw":16.339589},{"c":16.45,"h":16.49,"l":16.45,"n":16,"o":16.45,"t":"2026-10-21T15:45:00Z","v":3241,"vw":16.479579},{"c":16.38,"h":16.45,"l":16.32,"n":64,"o":16.45,"t":"2026-10-21T16:00:00Z","v":7616,"vw":16.382832},{"c":16.28,"h":16.38,"l":16.27,"n":69,"o":16.375,"t":"2026-10-21T16:15:00Z","v":7617,"vw":16.345752},{"c":16.36,"h":16.42,"l":16.23,"n":72,"o":16.26,"t":"2026-10-21T16:30:00Z","v":9170,"vw":16.299899},{"c":16.405,"h":16.4399,"l":16.33,"n":27,"o":16.33,"t":"2026-10-21T16:45:00Z","v":4486,"vw":16.409473},{"c":16.405,"h":16.44,"l":16.3594,"n":27,"o":16.3594,"t":"2026-10-21T17:00:00Z","v":2789,"vw":16.422741},{"c":16.37,"h":16.47,"l":16.36,"n":5,"o":16.435,"t":"2026-10-21T17:15:00Z","v":1300,"vw":16.431923},{"c":16.3322,"h":16.34,"l":16.3,"n":19,"o":16.335,"t":"2026-10-21T17:30:00Z","v":2730,"vw":16.320944},{"c":16.35,"h":16.365,"l":16.34,"n":12,"o":16.34,"t":"2026-10-21T17:45:00Z","v":1363,"vw":16.350407},{"c":16.32,"h":16.3853,"l":16.32,"n":23,"o":16.3853,"t":"2026-10-21T18:00:00Z","v":2981,"vw":16.356735},{"c":16.32,"h":16.3648,"l":16.3082,"n":6,"o":16.3082,"t":"2026-10-21T18:15:00Z","v":949,"vw":16.346525},{"c":16.37,"h":16.3821,"l":16.35,"n":13,"o":16.35,"t":"2026-10-21T18:30:00Z","v":2053,"vw":16.36065},{"c":16.1,"h":16.34,"l":16.0749,"n":39,"o":16.34,"t":"2026-10-21T18:45:00Z","v":4161,"vw":16.206852},{"c":16.23,"h":16.25,"l":16.07,"n":95,"o":16.07,"t":"2026-10-21T19:00:00Z","v":10600,"vw":16.113098},{"c":16.5,"h":16.5,"l":16.34,"n":24,"o":16.34,"t":"2026-10-21T19:15:00Z","v":4265,"vw":16.3648},{"c":16.4,"h":16.53,"l":16.4,"n":20,"o":16.53,"t":"2026-10-21T19:30:00Z","v":1596,"vw":16.477473},{"c":16.4,"h":16.49,"l":16.4,"n":78,"o":16.47,"t":"2026-10-21T19:45:00Z","v":5288,"vw":16.436648},{"c":16.43,"h":16.43,"l":16.43,"n":5,"o":16.43,"t":"2026-10-21T20:00:00Z","v":311,"vw":16.43},{"c":16.57,"h":16.57,"l":16.5289,"n":3,"o":16.5289,"t":"2026-10-21T20:30:00Z","v":619,"vw":16.541844},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-21T20:45:00Z","v":100,"vw":16.52},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-10-21T21:00:00Z","v":100,"vw":16.46},{"c":16.51,"h":16.5148,"l":16.51,"n":5,"o":16.5136,"t":"2026-10-21T21:15:00Z","v":578,"vw":16.512694},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-21T21:30:00Z","v":133,"vw":16.25},{"c":16.25,"h":16.3,"l":16.25,"n":5,"o":16.3,"t":"2026-10-21T22:00:00Z","v":855,"vw":16.285714},{"c":16.0291,"h":16.0291,"l":15.9,"n":68,"o":15.9,"t":"2026-10-21T22:30:00Z","v":40000,"vw":15.964974},{"c":15.6421,"h":15.8,"l":15.6421,"n":9,"o":15.8,"t":"2026-10-21T23:45:00Z","v":1416,"vw":15.735543},{"c":14.8,"h":15.23,"l":14.8,"n":59,"o":14.95,"t":"2026-10-22T08:00:00Z","v":12442,"vw":14.992544},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-10-22T08:45:00Z","v":216,"vw":15.08},{"c":14.77,"h":14.78,"l":14.76,"n":19,"o":14.78,"t":"2026-10-22T09:15:00Z","v":3000,"vw":14.765214},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-22T09:30:00Z","v":100,"vw":14.76},{"c":14.96,"h":14.96,"l":14.92,"n":2,"o":14.92,"t":"2026-10-22T10:00:00Z","v":300,"vw":14.94},{"c":15.03,"h":15.18,"l":15.03,"n":11,"o":15.17,"t":"2026-10-22T11:00:00Z","v":895,"vw":15.142},{"c":15.06,"h":15.09,"l":15.05,"n":14,"o":15.05,"t":"2026-10-22T11:15:00Z","v":4227,"vw":15.057604},{"c":15.05,"h":15.15,"l":15.05,"n":4,"o":15.15,"t":"2026-10-22T11:30:00Z","v":379,"vw":15.083333},{"c":15.06,"h":15.06,"l":15.01,"n":3,"o":15.01,"t":"2026-10-22T11:45:00Z","v":1650,"vw":15.019091},{"c":15.03,"h":15.04,"l":14.98,"n":37,"o":15.02,"t":"2026-10-22T12:00:00Z","v":5591,"vw":15.022999},{"c":15,"h":15.01,"l":15,"n":3,"o":15.01,"t":"2026-10-22T12:15:00Z","v":300,"vw":15.003333},{"c":14.92,"h":15.05,"l":14.92,"n":15,"o":15.05,"t":"2026-10-22T12:30:00Z","v":2109,"vw":14.982525},{"c":14.77,"h":14.9069,"l":14.75,"n":26,"o":14.9069,"t":"2026-10-22T12:45:00Z","v":2150,"vw":14.787385},{"c":14.85,"h":14.85,"l":14.84,"n":8,"o":14.84,"t":"2026-10-22T13:00:00Z","v":712,"vw":14.843846},{"c":14.98,"h":14.98,"l":14.84,"n":15,"o":14.84,"t":"2026-10-22T13:15:00Z","v":36551,"vw":14.901674},{"c":15.17,"h":15.41,"l":14.8701,"n":209,"o":14.92,"t":"2026-10-22T13:30:00Z","v":28082,"vw":15.134184},{"c":15.32,"h":15.365,"l":15.01,"n":156,"o":15.15,"t":"2026-10-22T13:45:00Z","v":29301,"vw":15.154667},{"c":15.1,"h":15.46,"l":15.1,"n":74,"o":15.35,"t":"2026-10-22T14:00:00Z","v":9967,"vw":15.266789},{"c":14.93,"h":15.16,"l":14.87,"n":150,"o":15.105,"t":"2026-10-22T14:15:00Z","v":27947,"vw":15.00373},{"c":14.885,"h":14.885,"l":14.725,"n":126,"o":14.885,"t":"2026-10-22T14:30:00Z","v":32810,"vw":14.80537},{"c":14.6401,"h":14.82,"l":14.5551,"n":174,"o":14.815,"t":"2026-10-22T14:45:00Z","v":24801,"vw":14.650359},{"c":14.325,"h":14.6591,"l":14.32,"n":131,"o":14.64,"t":"2026-10-22T15:00:00Z","v":20700,"vw":14.427466},{"c":14.415,"h":14.59,"l":14.37,"n":126,"o":14.37,"t":"2026-10-22T15:15:00Z","v":22060,"vw":14.501743},{"c":14.38,"h":14.45,"l":14.3,"n":147,"o":14.395,"t":"2026-10-22T15:30:00Z","v":23285,"vw":14.37876},{"c":14.41,"h":14.4217,"l":14.3,"n":99,"o":14.36,"t":"2026-10-22T15:45:00Z","v":16561,"vw":14.369985},{"c":14.42,"h":14.5463,"l":14.42,"n":46,"o":14.525,"t":"2026-10-22T16:00:00Z","v":6458,"vw":14.490996},{"c":14.385,"h":14.5,"l":14.38,"n":51,"o":14.43,"t":"2026-10-22T16:15:00Z","v":13161,"vw":14.425448},{"c":14.155,"h":14.3568,"l":14.15,"n":112,"o":14.3568,"t":"2026-10-22T16:30:00Z","v":24049,"vw":14.28259},{"c":14.11,"h":14.165,"l":14.035,"n":122,"o":14.165,"t":"2026-10-22T16:45:00Z","v":19493,"vw":14.111206},{"c":14.14,"h":14.14,"l":14.05,"n":40,"o":14.12,"t":"2026-10-22T17:00:00Z","v":4163,"vw":14.097095},{"c":14.145,"h":14.2,"l":14.08,"n":36,"o":14.14,"t":"2026-10-22T17:15:00Z","v":12946,"vw":14.180452},{"c":14.29,"h":14.31,"l":14.14,"n":18,"o":14.15,"t":"2026-10-22T17:30:00Z","v":5957,"vw":14.19964},{"c":14.09,"h":14.21,"l":14.09,"n":20,"o":14.21,"t":"2026-10-22T17:45:00Z","v":2140,"vw":14.173075},{"c":14.12,"h":14.15,"l":13.99,"n":101,"o":14.08,"t":"2026-10-22T18:00:00Z","v":20333,"vw":14.016258},{"c":14.06,"h":14.15,"l":14.06,"n":12,"o":14.09,"t":"2026-10-22T18:15:00Z","v":596,"vw":14.106317},{"c":14.075,"h":14.0819,"l":14.03,"n":18,"o":14.05,"t":"2026-10-22T18:30:00Z","v":3552,"vw":14.043708},{"c":13.95,"h":14.1,"l":13.95,"n":61,"o":14.1,"t":"2026-10-22T18:45:00Z","v":13098,"vw":13.983715},{"c":13.91,"h":13.945,"l":13.89,"n":74,"o":13.94,"t":"2026-10-22T19:00:00Z","v":6061,"vw":13.922436},{"c":14.01,"h":14.04,"l":13.97,"n":63,"o":13.975,"t":"2026-10-22T19:15:00Z","v":6485,"vw":13.993522},{"c":13.64,"h":14.075,"l":13.61,"n":84,"o":14.075,"t":"2026-10-22T19:30:00Z","v":11630,"vw":13.731649},{"c":13.775,"h":13.9093,"l":13.58,"n":229,"o":13.6534,"t":"2026-10-22T19:45:00Z","v":61819,"vw":13.742456},{"c":13.85,"h":14,"l":13.7701,"n":14,"o":13.99,"t":"2026-10-22T20:00:00Z","v":3808,"vw":13.951465},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-22T20:15:00Z","v":100,"vw":13.93},{"c":13.66,"h":13.79,"l":13.66,"n":10,"o":13.79,"t":"2026-10-22T20:30:00Z","v":1800,"vw":13.775719},{"c":13.5,"h":13.61,"l":13.5,"n":31,"o":13.59,"t":"2026-10-22T20:45:00Z","v":2299,"vw":13.571833},{"c":13.93,"h":13.93,"l":13.5,"n":6,"o":13.5,"t":"2026-10-22T21:00:00Z","v":634,"vw":13.724693},{"c":13.9228,"h":13.9228,"l":13.9228,"n":1,"o":13.9228,"t":"2026-10-22T21:30:00Z","v":100,"vw":13.9228},{"c":13.8,"h":13.8,"l":13.76,"n":3,"o":13.76,"t":"2026-10-22T22:15:00Z","v":300,"vw":13.786667},{"c":13.872,"h":13.872,"l":13.872,"n":1,"o":13.872,"t":"2026-10-22T22:45:00Z","v":180,"vw":13.872},{"c":13.7514,"h":13.7514,"l":13.7514,"n":2,"o":13.7514,"t":"2026-10-22T23:00:00Z","v":310,"vw":13.7514},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-22T23:30:00Z","v":100,"vw":13.6},{"c":13.85,"h":13.93,"l":13.6901,"n":13,"o":13.6901,"t":"2026-10-22T23:45:00Z","v":697,"vw":13.826315}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2659713848669235,"strike":29.361144605323062,"iv":1.7557252162454706,"gamma":0.025852525296010856,"theta":-0.020844780006609966,"vega":0.006782867636694094,"rho":0.0008635535146309369,"breakevenPct":115.07888196145178},{"delta":0.15,"premium":0.3722140463464939,"strike":23.111438146140244,"iv":1.4724558973298407,"gamma":0.040965213836927784,"theta":-0.023284545177290415,"vega":0.009012844325718578,"rho":0.001315650456296216,"breakevenPct":70.48023370226306},{"delta":0.2,"premium":0.5001616711704362,"strike":20.59870663063651,"iv":1.3692309320450269,"gamma":0.052668574941651884,"theta":-0.02592532289064664,"vega":0.010821973943346892,"rho":0.0017490691128091726,"breakevenPct":53.167827962300876},{"delta":0.25,"premium":0.6615633074935401,"strike":19.30749354005168,"iv":1.3657131782945737,"gamma":0.059878036175710594,"theta":-0.029292764857881133,"vega":0.01229250645994832,"rho":0.00215824633868596,"breakevenPct":44.96592992773299},{"delta":0.3,"premium":0.8184701492537313,"strike":18.05223880597015,"iv":1.330739552238806,"gamma":0.0672865671641791,"theta":-0.031326865671641786,"vega":0.013452985074626866,"rho":0.0025756336298256195,"breakevenPct":36.99244250616246},{"delta":0.35,"premium":1.0360132158590307,"strike":17.29662261380323,"iv":1.3741568281938326,"gamma":0.0691474302496329,"theta":-0.03435418502202643,"vega":0.014344052863436122,"rho":0.0029489875007903364,"breakevenPct":33.08628551478955},{"delta":0.4,"premium":1.2079621380846326,"strike":16.33630289532294,"iv":1.3351265033407573,"gamma":0.07451224944320713,"theta":-0.034936302895322936,"vega":0.014965478841870824,"rho":0.0033572214835386155,"breakevenPct":27.363085541978744},{"delta":0.45,"premium":1.439190051020408,"strike":15.55484693877551,"iv":1.3389529336734696,"gamma":0.07578711734693877,"theta":-0.03584642857142857,"vega":0.015278061224489796,"rho":0.003720125250310723,"breakevenPct":23.368689581095595},{"delta":0.5,"premium":1.704017857142857,"strike":14.90327380952381,"iv":1.3756991071428573,"gamma":0.07458377976190475,"theta":-0.037245238095238095,"vega":0.015480654761904761,"rho":0.004057507538753326,"breakevenPct":20.561101028433153},{"delta":0.55,"premium":1.9272321428571433,"strike":14.15922619047619,"iv":1.339538392857143,"gamma":0.07599747023809525,"theta":-0.0360547619047619,"vega":0.015331845238095238,"rho":0.004427649049612814,"breakevenPct":16.7800967937084},{"delta":0.6,"premium":2.2193390052356023,"strike":13.485602094240837,"iv":1.341007722513089,"gamma":0.07388232984293194,"theta":-0.035182722513089,"vega":0.014939921465968587,"rho":0.004743946987675315,"breakevenPct":14.010461702188303},{"delta":0.65,"premium":2.544852941176471,"strike":12.827540106951872,"iv":1.3525973262032085,"gamma":0.07034104278074865,"theta":-0.034151604278074864,"vega":0.014375802139037433,"rho":0.005034268817478269,"breakevenPct":11.596319768626795},{"delta":0.7,"premium":2.9124999999999996,"strike":12.15909090909091,"iv":1.3638272727272727,"gamma":0.06546136363636364,"theta":-0.03241363636363637,"vega":0.013506818181818182,"rho":0.005292045009408267,"breakevenPct":9.412638178518394},{"delta":0.75,"premium":3.359433962264151,"strike":11.447024673439769,"iv":1.3858541364296082,"gamma":0.05877024673439768,"theta":-0.030064586357039187,"vega":0.012304644412191583,"rho":0.0054878463565580715,"breakevenPct":7.487902981516651},{"delta":0.8,"premium":3.8629952456418386,"strike":10.695721077654516,"iv":1.4053034865293186,"gamma":0.051044215530903325,"theta":-0.026948177496038034,"vega":0.010830586370839935,"rho":0.005638989690378895,"breakevenPct":5.689410695436331},{"delta":0.85,"premium":4.44633311285585,"strike":9.879583608930188,"iv":1.4197757221897171,"gamma":0.04223567594166266,"theta":-0.022847566208750694,"vega":0.00902921345194656,"rho":0.005725630079448342,"breakevenPct":3.9993954394630626},{"delta":0.9,"premium":5.236316582075567,"strike":8.892104272405541,"iv":1.4540666046283386,"gamma":0.03102369946252506,"theta":-0.01799727661194921,"vega":0.0067544747974283585,"rho":0.005641137626074466,"breakevenPct":2.565668635071566}],"put":[{"delta":0.1,"premium":0.33676807198972714,"strike":8.735361439794543,"iv":1.5289604657984062,"gamma":0.029882307980789894,"theta":-0.017703917209911914,"vega":0.00677168313050601,"rho":-0.001369254539356184,"breakevenPct":39.030175188349794},{"delta":0.15,"premium":0.5106157328819416,"strike":9.91780418789681,"iv":1.4000143758071346,"gamma":0.042853056944467706,"theta":-0.02148333614126094,"vega":0.009027387801940902,"rho":-0.002044095304005121,"breakevenPct":31.708250780291344},{"delta":0.2,"premium":0.7281650641025642,"strike":10.738782051282051,"iv":1.3730618589743588,"gamma":0.05229599358974359,"theta":-0.025198397435897437,"vega":0.010825320512820515,"rho":-0.0027626655915184146,"breakevenPct":27.327644376192474},{"delta":0.25,"premium":0.9769957983193278,"strike":11.471988795518207,"iv":1.3616464985994396,"gamma":0.05973669467787115,"theta":-0.02828795518207283,"vega":0.012249579831932773,"rho":-0.0035077045228811107,"breakevenPct":23.811303105634273},{"delta":0.3,"premium":1.2237450462351387,"strike":12.162483487450462,"iv":1.338021928665786,"gamma":0.06684478203434609,"theta":-0.030416248348745047,"vega":0.013427476882430647,"rho":-0.004251691664865378,"breakevenPct":20.58992057193958},{"delta":0.35,"premium":1.421895640686922,"strike":12.822985468956407,"iv":1.2608752972258916,"gamma":0.07556340819022456,"theta":-0.03048229854689564,"vega":0.014352179656538969,"rho":-0.004957956367359921,"breakevenPct":17.233467671364902},{"delta":0.4,"premium":1.7831606217616582,"strike":13.474093264248705,"iv":1.2739080310880828,"gamma":0.07771036269430051,"theta":-0.032064507772020724,"vega":0.014931865284974094,"rho":-0.0057903051084914605,"breakevenPct":15.129345608079516},{"delta":0.45,"premium":2.234642301710731,"strike":14.146189735614309,"iv":1.323448367029549,"gamma":0.07694447900466563,"theta":-0.03415085536547434,"vega":0.015329237947122862,"rho":-0.006692673505587957,"breakevenPct":13.52778632374899},{"delta":0.5,"premium":2.817846034214619,"strike":14.923794712286158,"iv":1.3880673405909798,"gamma":0.07398958009331259,"theta":-0.03601710730948678,"vega":0.015484758942457232,"rho":-0.007698087035801578,"breakevenPct":12.116525023074125},{"delta":0.55,"premium":3.2113488975356685,"strike":15.584954604409859,"iv":1.3520492866407263,"gamma":0.07510389105058365,"theta":-0.034503631647211416,"vega":0.015324513618677043,"rho":-0.008555839737346244,"breakevenPct":10.17346129310933},{"delta":0.6,"premium":3.6702283849918436,"strike":16.29363784665579,"iv":1.3233507340946167,"gamma":0.07501353996737357,"theta":-0.032830179445350736,"vega":0.014994453507340947,"rho":-0.009464342071793662,"breakevenPct":8.360003908065712},{"delta":0.65,"premium":4.300000000000001,"strike":17.125,"iv":1.32745,"gamma":0.0717875,"theta":-0.0314375,"vega":0.0143875,"rho":-0.010505782494089934,"breakevenPct":6.896551724137927},{"delta":0.7,"premium":5.080403458213256,"strike":18.089337175792508,"iv":1.3383760806916425,"gamma":0.06692824207492797,"theta":-0.029537463976945247,"vega":0.013528530259365994,"rho":-0.011665713079004603,"breakevenPct":5.561279727192375},{"delta":0.75,"premium":6.267136150234742,"strike":19.431924882629108,"iv":1.3868539906103285,"gamma":0.058853990610328644,"theta":-0.027647417840375586,"vega":0.012324882629107982,"rho":-0.013144246337525561,"breakevenPct":4.429845862835821},{"delta":0.8,"premium":7.531159693059811,"strike":20.8679552145109,"iv":1.409498797370577,"gamma":0.0513222646713597,"theta":-0.024246398174360872,"vega":0.01082739208865375,"rho":-0.014682363681551217,"breakevenPct":3.1811577390120434},{"delta":0.85,"premium":8.969352628597093,"strike":22.46594736510788,"iv":1.4004821045907472,"gamma":0.04294063005958193,"theta":-0.019367228125478968,"vega":0.008993033057805898,"rho":-0.016357866390187874,"breakevenPct":2.02109084202695},{"delta":0.9,"premium":10.79092916570866,"strike":24.434365739676288,"iv":1.3727650320237268,"gamma":0.032822268509471675,"theta":-0.013318024061854788,"vega":0.006752688745820758,"rho":-0.018335425066165638,"breakevenPct":0.9550883922495252}]},"raw":{"call":[{"delta":0.1,"premium":0.2659713848669235,"strike":29.361144605323062,"iv":1.7557252162454706,"gamma":0.025852525296010856,"theta":-0.020844780006609966,"vega":0.006782867636694094,"rho":0.0008635535146309369,"breakevenPct":115.07888196145178},{"delta":0.15,"premium":0.3722140463464939,"strike":23.111438146140244,"iv":1.4724558973298407,"gamma":0.040965213836927784,"theta":-0.023284545177290415,"vega":0.009012844325718578,"rho":0.001315650456296216,"breakevenPct":70.48023370226306},{"delta":0.2,"premium":0.5001616711704362,"strike":20.59870663063651,"iv":1.3692309320450269,"gamma":0.052668574941651884,"theta":-0.02592532289064664,"vega":0.010821973943346892,"rho":0.0017490691128091726,"breakevenPct":53.167827962300876},{"delta":0.25,"premium":0.6615633074935401,"strike":19.30749354005168,"iv":1.3657131782945737,"gamma":0.059878036175710594,"theta":-0.029292764857881133,"vega":0.01229250645994832,"rho":0.00215824633868596,"breakevenPct":44.96592992773299},{"delta":0.3,"premium":0.8184701492537313,"strike":18.05223880597015,"iv":1.330739552238806,"gamma":0.0672865671641791,"theta":-0.031326865671641786,"vega":0.013452985074626866,"rho":0.0025756336298256195,"breakevenPct":36.99244250616246},{"delta":0.35,"premium":1.0360132158590307,"strike":17.29662261380323,"iv":1.3741568281938326,"gamma":0.0691474302496329,"theta":-0.03435418502202643,"vega":0.014344052863436122,"rho":0.0029489875007903364,"breakevenPct":33.08628551478955},{"delta":0.4,"premium":1.2079621380846326,"strike":16.33630289532294,"iv":1.3351265033407573,"gamma":0.07451224944320713,"theta":-0.034936302895322936,"vega":0.014965478841870824,"rho":0.0033572214835386155,"breakevenPct":27.363085541978744},{"delta":0.45,"premium":1.439190051020408,"strike":15.55484693877551,"iv":1.3389529336734696,"gamma":0.07578711734693877,"theta":-0.03584642857142857,"vega":0.015278061224489796,"rho":0.003720125250310723,"breakevenPct":23.368689581095595},{"delta":0.5,"premium":1.704017857142857,"strike":14.90327380952381,"iv":1.3756991071428573,"gamma":0.07458377976190475,"theta":-0.037245238095238095,"vega":0.015480654761904761,"rho":0.004057507538753326,"breakevenPct":20.561101028433153},{"delta":0.55,"premium":1.9272321428571433,"strike":14.15922619047619,"iv":1.339538392857143,"gamma":0.07599747023809525,"theta":-0.0360547619047619,"vega":0.015331845238095238,"rho":0.004427649049612814,"breakevenPct":16.7800967937084},{"delta":0.6,"premium":2.2193390052356023,"strike":13.485602094240837,"iv":1.341007722513089,"gamma":0.07388232984293194,"theta":-0.035182722513089,"vega":0.014939921465968587,"rho":0.004743946987675315,"breakevenPct":14.010461702188303},{"delta":0.65,"premium":2.544852941176471,"strike":12.827540106951872,"iv":1.3525973262032085,"gamma":0.07034104278074865,"theta":-0.034151604278074864,"vega":0.014375802139037433,"rho":0.005034268817478269,"breakevenPct":11.596319768626795},{"delta":0.7,"premium":2.9124999999999996,"strike":12.15909090909091,"iv":1.3638272727272727,"gamma":0.06546136363636364,"theta":-0.03241363636363637,"vega":0.013506818181818182,"rho":0.005292045009408267,"breakevenPct":9.412638178518394},{"delta":0.75,"premium":3.359433962264151,"strike":11.447024673439769,"iv":1.3858541364296082,"gamma":0.05877024673439768,"theta":-0.030064586357039187,"vega":0.012304644412191583,"rho":0.0054878463565580715,"breakevenPct":7.487902981516651},{"delta":0.8,"premium":3.8629952456418386,"strike":10.695721077654516,"iv":1.4053034865293186,"gamma":0.051044215530903325,"theta":-0.026948177496038034,"vega":0.010830586370839935,"rho":0.005638989690378895,"breakevenPct":5.689410695436331},{"delta":0.85,"premium":4.44633311285585,"strike":9.879583608930188,"iv":1.4197757221897171,"gamma":0.04223567594166266,"theta":-0.022847566208750694,"vega":0.00902921345194656,"rho":0.005725630079448342,"breakevenPct":3.9993954394630626},{"delta":0.9,"premium":5.236316582075567,"strike":8.892104272405541,"iv":1.4540666046283386,"gamma":0.03102369946252506,"theta":-0.01799727661194921,"vega":0.0067544747974283585,"rho":0.005641137626074466,"breakevenPct":2.565668635071566}],"put":[{"delta":0.1,"premium":0.33676807198972714,"strike":8.735361439794543,"iv":1.5289604657984062,"gamma":0.029882307980789894,"theta":-0.017703917209911914,"vega":0.00677168313050601,"rho":-0.001369254539356184,"breakevenPct":39.030175188349794},{"delta":0.15,"premium":0.5106157328819416,"strike":9.91780418789681,"iv":1.4000143758071346,"gamma":0.042853056944467706,"theta":-0.02148333614126094,"vega":0.009027387801940902,"rho":-0.002044095304005121,"breakevenPct":31.708250780291344},{"delta":0.2,"premium":0.7281650641025642,"strike":10.738782051282051,"iv":1.3730618589743588,"gamma":0.05229599358974359,"theta":-0.025198397435897437,"vega":0.010825320512820515,"rho":-0.0027626655915184146,"breakevenPct":27.327644376192474},{"delta":0.25,"premium":0.9769957983193278,"strike":11.471988795518207,"iv":1.3616464985994396,"gamma":0.05973669467787115,"theta":-0.02828795518207283,"vega":0.012249579831932773,"rho":-0.0035077045228811107,"breakevenPct":23.811303105634273},{"delta":0.3,"premium":1.2237450462351387,"strike":12.162483487450462,"iv":1.338021928665786,"gamma":0.06684478203434609,"theta":-0.030416248348745047,"vega":0.013427476882430647,"rho":-0.004251691664865378,"breakevenPct":20.58992057193958},{"delta":0.35,"premium":1.421895640686922,"strike":12.822985468956407,"iv":1.2608752972258916,"gamma":0.07556340819022456,"theta":-0.03048229854689564,"vega":0.014352179656538969,"rho":-0.004957956367359921,"breakevenPct":17.233467671364902},{"delta":0.4,"premium":1.7831606217616582,"strike":13.474093264248705,"iv":1.2739080310880828,"gamma":0.07771036269430051,"theta":-0.032064507772020724,"vega":0.014931865284974094,"rho":-0.0057903051084914605,"breakevenPct":15.129345608079516},{"delta":0.45,"premium":2.234642301710731,"strike":14.146189735614309,"iv":1.323448367029549,"gamma":0.07694447900466563,"theta":-0.03415085536547434,"vega":0.015329237947122862,"rho":-0.006692673505587957,"breakevenPct":13.52778632374899},{"delta":0.5,"premium":2.817846034214619,"strike":14.923794712286158,"iv":1.3880673405909798,"gamma":0.07398958009331259,"theta":-0.03601710730948678,"vega":0.015484758942457232,"rho":-0.007698087035801578,"breakevenPct":12.116525023074125},{"delta":0.55,"premium":3.2113488975356685,"strike":15.584954604409859,"iv":1.3520492866407263,"gamma":0.07510389105058365,"theta":-0.034503631647211416,"vega":0.015324513618677043,"rho":-0.008555839737346244,"breakevenPct":10.17346129310933},{"delta":0.6,"premium":3.6702283849918436,"strike":16.29363784665579,"iv":1.3233507340946167,"gamma":0.07501353996737357,"theta":-0.032830179445350736,"vega":0.014994453507340947,"rho":-0.009464342071793662,"breakevenPct":8.360003908065712},{"delta":0.65,"premium":4.300000000000001,"strike":17.125,"iv":1.32745,"gamma":0.0717875,"theta":-0.0314375,"vega":0.0143875,"rho":-0.010505782494089934,"breakevenPct":6.896551724137927},{"delta":0.7,"premium":5.080403458213256,"strike":18.089337175792508,"iv":1.3383760806916425,"gamma":0.06692824207492797,"theta":-0.029537463976945247,"vega":0.013528530259365994,"rho":-0.011665713079004603,"breakevenPct":5.561279727192375},{"delta":0.75,"premium":6.267136150234742,"strike":19.431924882629108,"iv":1.3868539906103285,"gamma":0.058853990610328644,"theta":-0.027647417840375586,"vega":0.012324882629107982,"rho":-0.013144246337525561,"breakevenPct":4.429845862835821},{"delta":0.8,"premium":7.531159693059811,"strike":20.8679552145109,"iv":1.409498797370577,"gamma":0.0513222646713597,"theta":-0.024246398174360872,"vega":0.01082739208865375,"rho":-0.014682363681551217,"breakevenPct":3.1811577390120434},{"delta":0.85,"premium":8.969352628597093,"strike":22.46594736510788,"iv":1.4004821045907472,"gamma":0.04294063005958193,"theta":-0.019367228125478968,"vega":0.008993033057805898,"rho":-0.016357866390187874,"breakevenPct":2.02109084202695},{"delta":0.9,"premium":10.79092916570866,"strike":24.434365739676288,"iv":1.3727650320237268,"gamma":0.032822268509471675,"theta":-0.013318024061854788,"vega":0.006752688745820758,"rho":-0.018335425066165638,"breakevenPct":0.9550883922495252}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}