{"symbol":"SPAL","url":"https://intraalpha.com/companies/SPAL","capturedAt":"2026-10-23T03:15:25.440Z","state":"ready","quote":{"symbol":"SPAL","last_price":15.205,"prev_close":18.6,"regular_close":15.205,"change":-3.395,"change_pct":-18.2527,"regular_change":-3.395,"regular_change_pct":-18.2527,"extended_change":0,"extended_change_pct":0,"bid":15.13,"ask":15.74,"bid_size":400,"ask_size":200,"volume":1139339,"vwap":16.152471,"open":17.385,"high":17.3853,"low":14.95,"close":15.205,"trade_count":13917,"last_trade_at":"2026-10-23T00:00:06.917017224Z","last_quote_at":"2026-10-22T23:59:57.039545121Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:18.695449817-04:00","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":38000000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":null,"inception_date":"2026-06-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:25.045365+00:00"},"optionObservedAt":"2026-10-22T19:59:14.586Z","bars":[{"c":17.13,"h":17.31,"l":17.05,"n":53,"o":17.26,"t":"2026-10-16T08:00:00Z","v":6289,"vw":17.133176},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-16T08:10:00Z","v":100,"vw":17.12},{"c":17.12,"h":17.12,"l":17.12,"n":5,"o":17.12,"t":"2026-10-16T08:15:00Z","v":694,"vw":17.12},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-16T08:25:00Z","v":300,"vw":17.14},{"c":17.1393,"h":17.1393,"l":17.1393,"n":1,"o":17.1393,"t":"2026-10-16T08:35:00Z","v":380,"vw":17.1393},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-16T08:40:00Z","v":150,"vw":17.08},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-16T08:45:00Z","v":300,"vw":17.1},{"c":17.03,"h":17.03,"l":17.02,"n":8,"o":17.02,"t":"2026-10-16T09:15:00Z","v":304,"vw":17.025},{"c":17.05,"h":17.05,"l":17.05,"n":2,"o":17.05,"t":"2026-10-16T09:30:00Z","v":207,"vw":17.05},{"c":17,"h":17.06,"l":17,"n":8,"o":17.06,"t":"2026-10-16T10:00:00Z","v":487,"vw":17.042857},{"c":16.8729,"h":16.88,"l":16.8729,"n":7,"o":16.88,"t":"2026-10-16T10:05:00Z","v":651,"vw":16.878832},{"c":16.95,"h":16.95,"l":16.87,"n":12,"o":16.87,"t":"2026-10-16T10:10:00Z","v":691,"vw":16.901429},{"c":16.91,"h":16.91,"l":16.91,"n":2,"o":16.91,"t":"2026-10-16T10:25:00Z","v":200,"vw":16.91},{"c":16.91,"h":16.91,"l":16.91,"n":23,"o":16.91,"t":"2026-10-16T10:30:00Z","v":694,"vw":16.91},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-10-16T10:35:00Z","v":380,"vw":16.91},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-16T10:45:00Z","v":101,"vw":16.9},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-16T10:50:00Z","v":173,"vw":16.85},{"c":16.79,"h":16.8,"l":16.79,"n":11,"o":16.8,"t":"2026-10-16T11:00:00Z","v":2423,"vw":16.794073},{"c":16.78,"h":16.78,"l":16.78,"n":2,"o":16.78,"t":"2026-10-16T11:30:00Z","v":500,"vw":16.78},{"c":16.78,"h":16.78,"l":16.78,"n":2,"o":16.78,"t":"2026-10-16T11:35:00Z","v":301,"vw":16.78},{"c":16.58,"h":16.59,"l":16.58,"n":17,"o":16.58,"t":"2026-10-16T11:50:00Z","v":3050,"vw":16.586025},{"c":16.7893,"h":16.7893,"l":16.7893,"n":1,"o":16.7893,"t":"2026-10-16T12:20:00Z","v":785,"vw":16.7893},{"c":16.8287,"h":16.8287,"l":16.8287,"n":3,"o":16.8287,"t":"2026-10-16T12:25:00Z","v":111,"vw":16.8287},{"c":16.59,"h":16.75,"l":16.59,"n":2,"o":16.75,"t":"2026-10-16T12:30:00Z","v":630,"vw":16.704286},{"c":16.46,"h":16.58,"l":16.46,"n":31,"o":16.58,"t":"2026-10-16T12:35:00Z","v":3999,"vw":16.497003},{"c":16.62,"h":16.68,"l":16.62,"n":8,"o":16.63,"t":"2026-10-16T12:40:00Z","v":1873,"vw":16.64},{"c":16.3,"h":16.43,"l":16.3,"n":17,"o":16.42,"t":"2026-10-16T12:50:00Z","v":1709,"vw":16.36028},{"c":15.88,"h":16.05,"l":15.88,"n":19,"o":16.05,"t":"2026-10-16T13:00:00Z","v":1777,"vw":15.982581},{"c":16.0585,"h":16.0585,"l":15.97,"n":4,"o":15.97,"t":"2026-10-16T13:05:00Z","v":311,"vw":15.9995},{"c":16.0385,"h":16.0385,"l":15.92,"n":8,"o":15.93,"t":"2026-10-16T13:10:00Z","v":1720,"vw":15.960782},{"c":16.04,"h":16.04,"l":15.9422,"n":4,"o":15.9422,"t":"2026-10-16T13:15:00Z","v":729,"vw":16.013901},{"c":15.9,"h":15.95,"l":15.9,"n":2,"o":15.95,"t":"2026-10-16T13:20:00Z","v":1100,"vw":15.904545},{"c":16.12,"h":16.13,"l":15.84,"n":68,"o":15.98,"t":"2026-10-16T13:25:00Z","v":15122,"vw":15.953794},{"c":15.48,"h":16.08,"l":15.305,"n":675,"o":16.06,"t":"2026-10-16T13:30:00Z","v":56894,"vw":15.657553},{"c":15.52,"h":15.62,"l":15.35,"n":1274,"o":15.48,"t":"2026-10-16T13:35:00Z","v":93582,"vw":15.493481},{"c":15.8199,"h":15.8199,"l":15.36,"n":504,"o":15.49,"t":"2026-10-16T13:40:00Z","v":33403,"vw":15.519595},{"c":15.62,"h":15.88,"l":15.54,"n":849,"o":15.82,"t":"2026-10-16T13:45:00Z","v":63389,"vw":15.743491},{"c":15.49,"h":15.6,"l":15.37,"n":454,"o":15.58,"t":"2026-10-16T13:50:00Z","v":40796,"vw":15.458129},{"c":15.58,"h":15.58,"l":15.44,"n":380,"o":15.47,"t":"2026-10-16T13:55:00Z","v":22579,"vw":15.491725},{"c":15.745,"h":15.965,"l":15.59,"n":821,"o":15.64,"t":"2026-10-16T14:00:00Z","v":55042,"vw":15.753801},{"c":15.86,"h":15.9055,"l":15.72,"n":455,"o":15.74,"t":"2026-10-16T14:05:00Z","v":27280,"vw":15.809965},{"c":15.99,"h":16,"l":15.77,"n":513,"o":15.865,"t":"2026-10-16T14:10:00Z","v":32425,"vw":15.900407},{"c":15.86,"h":16.035,"l":15.86,"n":258,"o":15.99,"t":"2026-10-16T14:15:00Z","v":18182,"vw":15.946283},{"c":15.84,"h":15.91,"l":15.8,"n":242,"o":15.865,"t":"2026-10-16T14:20:00Z","v":15733,"vw":15.841984},{"c":15.72,"h":15.87,"l":15.72,"n":297,"o":15.86,"t":"2026-10-16T14:25:00Z","v":20823,"vw":15.812778},{"c":15.87,"h":15.87,"l":15.7,"n":167,"o":15.73,"t":"2026-10-16T14:30:00Z","v":10392,"vw":15.778249},{"c":15.965,"h":16,"l":15.88,"n":109,"o":15.9,"t":"2026-10-16T14:35:00Z","v":5879,"vw":15.940076},{"c":15.93,"h":15.97,"l":15.86,"n":89,"o":15.93,"t":"2026-10-16T14:40:00Z","v":5950,"vw":15.938516},{"c":16,"h":16.015,"l":15.915,"n":96,"o":15.915,"t":"2026-10-16T14:45:00Z","v":5575,"vw":15.962086},{"c":15.77,"h":16,"l":15.76,"n":253,"o":16,"t":"2026-10-16T14:50:00Z","v":18082,"vw":15.878256},{"c":15.91,"h":15.91,"l":15.75,"n":306,"o":15.77,"t":"2026-10-16T14:55:00Z","v":21394,"vw":15.821404},{"c":15.76,"h":15.88,"l":15.76,"n":151,"o":15.86,"t":"2026-10-16T15:00:00Z","v":10468,"vw":15.832881},{"c":15.61,"h":15.78,"l":15.59,"n":154,"o":15.77,"t":"2026-10-16T15:05:00Z","v":8795,"vw":15.670956},{"c":15.565,"h":15.605,"l":15.55,"n":125,"o":15.59,"t":"2026-10-16T15:10:00Z","v":8641,"vw":15.579107},{"c":15.5861,"h":15.5861,"l":15.55,"n":106,"o":15.58,"t":"2026-10-16T15:15:00Z","v":9163,"vw":15.57233},{"c":15.45,"h":15.605,"l":15.44,"n":182,"o":15.605,"t":"2026-10-16T15:20:00Z","v":14161,"vw":15.49724},{"c":15.525,"h":15.535,"l":15.5,"n":47,"o":15.5,"t":"2026-10-16T15:25:00Z","v":2118,"vw":15.512957},{"c":15.675,"h":15.675,"l":15.545,"n":108,"o":15.545,"t":"2026-10-16T15:30:00Z","v":7144,"vw":15.610069},{"c":15.725,"h":15.725,"l":15.66,"n":93,"o":15.66,"t":"2026-10-16T15:35:00Z","v":7166,"vw":15.687922},{"c":15.7854,"h":15.79,"l":15.725,"n":63,"o":15.73,"t":"2026-10-16T15:40:00Z","v":4101,"vw":15.76895},{"c":15.845,"h":15.88,"l":15.77,"n":110,"o":15.795,"t":"2026-10-16T15:45:00Z","v":8146,"vw":15.842984},{"c":15.7601,"h":15.915,"l":15.7601,"n":83,"o":15.915,"t":"2026-10-16T15:50:00Z","v":6944,"vw":15.802642},{"c":15.68,"h":15.77,"l":15.68,"n":122,"o":15.755,"t":"2026-10-16T15:55:00Z","v":9963,"vw":15.748569},{"c":15.7,"h":15.7,"l":15.62,"n":99,"o":15.64,"t":"2026-10-16T16:00:00Z","v":7843,"vw":15.652088},{"c":15.66,"h":15.74,"l":15.65,"n":76,"o":15.72,"t":"2026-10-16T16:05:00Z","v":6317,"vw":15.682467},{"c":15.815,"h":15.815,"l":15.66,"n":61,"o":15.66,"t":"2026-10-16T16:10:00Z","v":3679,"vw":15.722258},{"c":15.75,"h":15.85,"l":15.73,"n":60,"o":15.85,"t":"2026-10-16T16:15:00Z","v":2995,"vw":15.783687},{"c":15.75,"h":15.77,"l":15.74,"n":45,"o":15.77,"t":"2026-10-16T16:20:00Z","v":2462,"vw":15.761087},{"c":15.71,"h":15.78,"l":15.71,"n":37,"o":15.75,"t":"2026-10-16T16:25:00Z","v":2547,"vw":15.743532},{"c":15.6818,"h":15.72,"l":15.68,"n":72,"o":15.705,"t":"2026-10-16T16:30:00Z","v":4260,"vw":15.697774},{"c":15.7,"h":15.71,"l":15.67,"n":49,"o":15.675,"t":"2026-10-16T16:35:00Z","v":3056,"vw":15.693992},{"c":15.67,"h":15.7,"l":15.645,"n":32,"o":15.7,"t":"2026-10-16T16:40:00Z","v":2546,"vw":15.668007},{"c":15.67,"h":15.7,"l":15.67,"n":49,"o":15.69,"t":"2026-10-16T16:45:00Z","v":2920,"vw":15.67936},{"c":15.73,"h":15.74,"l":15.67,"n":30,"o":15.68,"t":"2026-10-16T16:50:00Z","v":2475,"vw":15.701524},{"c":15.73,"h":15.735,"l":15.72,"n":23,"o":15.735,"t":"2026-10-16T16:55:00Z","v":1502,"vw":15.728408},{"c":15.61,"h":15.71,"l":15.61,"n":27,"o":15.71,"t":"2026-10-16T17:00:00Z","v":2613,"vw":15.640686},{"c":15.66,"h":15.66,"l":15.6,"n":45,"o":15.61,"t":"2026-10-16T17:05:00Z","v":3331,"vw":15.634102},{"c":15.68,"h":15.7,"l":15.645,"n":49,"o":15.66,"t":"2026-10-16T17:10:00Z","v":3268,"vw":15.663534},{"c":15.57,"h":15.65,"l":15.565,"n":68,"o":15.65,"t":"2026-10-16T17:15:00Z","v":4993,"vw":15.598209},{"c":15.515,"h":15.585,"l":15.48,"n":93,"o":15.58,"t":"2026-10-16T17:20:00Z","v":5206,"vw":15.522275},{"c":15.57,"h":15.59,"l":15.53,"n":77,"o":15.535,"t":"2026-10-16T17:25:00Z","v":4743,"vw":15.553284},{"c":15.615,"h":15.63,"l":15.56,"n":64,"o":15.61,"t":"2026-10-16T17:30:00Z","v":3618,"vw":15.592933},{"c":15.51,"h":15.62,"l":15.51,"n":47,"o":15.62,"t":"2026-10-16T17:35:00Z","v":2904,"vw":15.555462},{"c":15.55,"h":15.6,"l":15.48,"n":129,"o":15.48,"t":"2026-10-16T17:40:00Z","v":10291,"vw":15.534469},{"c":15.52,"h":15.58,"l":15.51,"n":36,"o":15.56,"t":"2026-10-16T17:45:00Z","v":2219,"vw":15.539911},{"c":15.53,"h":15.53,"l":15.495,"n":43,"o":15.5,"t":"2026-10-16T17:50:00Z","v":5809,"vw":15.510502},{"c":15.46,"h":15.53,"l":15.46,"n":25,"o":15.53,"t":"2026-10-16T17:55:00Z","v":1632,"vw":15.50603},{"c":15.44,"h":15.48,"l":15.42,"n":79,"o":15.455,"t":"2026-10-16T18:00:00Z","v":8107,"vw":15.452221},{"c":15.46,"h":15.49,"l":15.425,"n":87,"o":15.445,"t":"2026-10-16T18:05:00Z","v":4417,"vw":15.450783},{"c":15.46,"h":15.475,"l":15.46,"n":36,"o":15.471,"t":"2026-10-16T18:10:00Z","v":2055,"vw":15.468664},{"c":15.34,"h":15.4488,"l":15.34,"n":68,"o":15.4488,"t":"2026-10-16T18:15:00Z","v":3804,"vw":15.391513},{"c":15.34,"h":15.345,"l":15.295,"n":67,"o":15.335,"t":"2026-10-16T18:20:00Z","v":7872,"vw":15.312088},{"c":15.36,"h":15.44,"l":15.34,"n":101,"o":15.36,"t":"2026-10-16T18:25:00Z","v":5465,"vw":15.384561},{"c":15.35,"h":15.35,"l":15.295,"n":143,"o":15.345,"t":"2026-10-16T18:30:00Z","v":14388,"vw":15.325864},{"c":15.3,"h":15.31,"l":15.26,"n":46,"o":15.31,"t":"2026-10-16T18:35:00Z","v":4564,"vw":15.287198},{"c":15.34,"h":15.35,"l":15.33,"n":27,"o":15.33,"t":"2026-10-16T18:40:00Z","v":1428,"vw":15.337143},{"c":15.21,"h":15.26,"l":15.21,"n":50,"o":15.26,"t":"2026-10-16T18:45:00Z","v":2269,"vw":15.229402},{"c":15.2,"h":15.2,"l":15.18,"n":35,"o":15.19,"t":"2026-10-16T18:50:00Z","v":3901,"vw":15.192199},{"c":15.285,"h":15.285,"l":15.1694,"n":142,"o":15.21,"t":"2026-10-16T18:55:00Z","v":13809,"vw":15.206416},{"c":15.12,"h":15.27,"l":15.12,"n":67,"o":15.27,"t":"2026-10-16T19:00:00Z","v":8454,"vw":15.172079},{"c":15.11,"h":15.13,"l":15.05,"n":180,"o":15.13,"t":"2026-10-16T19:05:00Z","v":14903,"vw":15.101086},{"c":15.26,"h":15.26,"l":15.09,"n":114,"o":15.11,"t":"2026-10-16T19:10:00Z","v":9779,"vw":15.161942},{"c":15.19,"h":15.28,"l":15.15,"n":54,"o":15.26,"t":"2026-10-16T19:15:00Z","v":5041,"vw":15.218694},{"c":15.255,"h":15.275,"l":15.19,"n":107,"o":15.2,"t":"2026-10-16T19:20:00Z","v":9951,"vw":15.221072},{"c":15.275,"h":15.275,"l":15.2401,"n":44,"o":15.2401,"t":"2026-10-16T19:25:00Z","v":3404,"vw":15.256837},{"c":15.23,"h":15.35,"l":15.215,"n":89,"o":15.31,"t":"2026-10-16T19:30:00Z","v":10917,"vw":15.260973},{"c":15.15,"h":15.25,"l":15.14,"n":120,"o":15.22,"t":"2026-10-16T19:35:00Z","v":12512,"vw":15.204239},{"c":15.12,"h":15.21,"l":15.1,"n":69,"o":15.18,"t":"2026-10-16T19:40:00Z","v":5028,"vw":15.152375},{"c":15.27,"h":15.28,"l":15.15,"n":114,"o":15.15,"t":"2026-10-16T19:45:00Z","v":8717,"vw":15.206226},{"c":15.395,"h":15.44,"l":15.27,"n":483,"o":15.27,"t":"2026-10-16T19:50:00Z","v":48955,"vw":15.384039},{"c":15.72,"h":15.74,"l":15.41,"n":773,"o":15.42,"t":"2026-10-16T19:55:00Z","v":78488,"vw":15.592984},{"c":15.73,"h":15.73,"l":15.73,"n":12,"o":15.73,"t":"2026-10-16T20:00:00Z","v":159,"vw":15.73},{"c":15.69,"h":15.69,"l":15.69,"n":4,"o":15.69,"t":"2026-10-16T20:05:00Z","v":517,"vw":15.69},{"c":15.72,"h":15.81,"l":15.72,"n":11,"o":15.81,"t":"2026-10-16T20:10:00Z","v":1357,"vw":15.794922},{"c":15.65,"h":15.65,"l":15.65,"n":4,"o":15.65,"t":"2026-10-16T20:30:00Z","v":600,"vw":15.65},{"c":15.65,"h":15.91,"l":15.65,"n":2,"o":15.91,"t":"2026-10-16T21:35:00Z","v":544,"vw":15.697794},{"c":15.65,"h":15.65,"l":15.65,"n":2,"o":15.65,"t":"2026-10-16T21:40:00Z","v":888,"vw":15.65},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-16T21:45:00Z","v":602,"vw":15.65},{"c":15.5001,"h":15.5001,"l":15.5001,"n":2,"o":15.5001,"t":"2026-10-16T23:35:00Z","v":1024,"vw":15.5001},{"c":16.09,"h":16.24,"l":16.09,"n":26,"o":16.22,"t":"2026-10-19T08:00:00Z","v":2038,"vw":16.177535},{"c":16.0084,"h":16.0084,"l":16.0084,"n":1,"o":16.0084,"t":"2026-10-19T08:25:00Z","v":100,"vw":16.0084},{"c":16.01,"h":16.01,"l":16.01,"n":4,"o":16.01,"t":"2026-10-19T08:45:00Z","v":1284,"vw":16.01},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-19T10:30:00Z","v":250,"vw":15.88},{"c":15.85,"h":15.86,"l":15.85,"n":2,"o":15.86,"t":"2026-10-19T10:35:00Z","v":265,"vw":15.853774},{"c":15.55,"h":15.73,"l":15.54,"n":10,"o":15.73,"t":"2026-10-19T11:00:00Z","v":1662,"vw":15.577795},{"c":15.62,"h":15.62,"l":15.62,"n":9,"o":15.62,"t":"2026-10-19T11:05:00Z","v":1515,"vw":15.62},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-19T11:20:00Z","v":150,"vw":15.65},{"c":15.65,"h":15.65,"l":15.635,"n":3,"o":15.635,"t":"2026-10-19T11:35:00Z","v":500,"vw":15.640816},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-19T11:45:00Z","v":150,"vw":15.7},{"c":15.86,"h":15.86,"l":15.8,"n":18,"o":15.8,"t":"2026-10-19T11:50:00Z","v":3164,"vw":15.842897},{"c":15.88,"h":15.88,"l":15.88,"n":3,"o":15.88,"t":"2026-10-19T11:55:00Z","v":1140,"vw":15.88},{"c":15.95,"h":15.95,"l":15.93,"n":12,"o":15.93,"t":"2026-10-19T12:05:00Z","v":2155,"vw":15.940165},{"c":16.03,"h":16.03,"l":16.03,"n":5,"o":16.03,"t":"2026-10-19T12:10:00Z","v":294,"vw":16.03},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T12:20:00Z","v":800,"vw":16},{"c":16.21,"h":16.21,"l":16.21,"n":1,"o":16.21,"t":"2026-10-19T12:40:00Z","v":205,"vw":16.21},{"c":16.12,"h":16.1898,"l":16.12,"n":9,"o":16.13,"t":"2026-10-19T12:55:00Z","v":2619,"vw":16.133877},{"c":16.2,"h":16.2,"l":16.2,"n":6,"o":16.2,"t":"2026-10-19T13:05:00Z","v":895,"vw":16.2},{"c":16.2,"h":16.3,"l":16.2,"n":15,"o":16.21,"t":"2026-10-19T13:10:00Z","v":6041,"vw":16.213445},{"c":16.21,"h":16.21,"l":16.21,"n":1,"o":16.21,"t":"2026-10-19T13:20:00Z","v":150,"vw":16.21},{"c":16.44,"h":16.44,"l":16.24,"n":31,"o":16.24,"t":"2026-10-19T13:25:00Z","v":11079,"vw":16.358633},{"c":16.5088,"h":16.64,"l":16.1,"n":255,"o":16.35,"t":"2026-10-19T13:30:00Z","v":72834,"vw":16.40743},{"c":16.45,"h":16.545,"l":16.33,"n":326,"o":16.46,"t":"2026-10-19T13:35:00Z","v":32251,"vw":16.467323},{"c":16.39,"h":16.54,"l":16.39,"n":255,"o":16.43,"t":"2026-10-19T13:40:00Z","v":18718,"vw":16.45129},{"c":16.35,"h":16.43,"l":16.28,"n":275,"o":16.365,"t":"2026-10-19T13:45:00Z","v":20541,"vw":16.348766},{"c":16.2,"h":16.37,"l":16.18,"n":146,"o":16.335,"t":"2026-10-19T13:50:00Z","v":14041,"vw":16.255857},{"c":16.12,"h":16.19,"l":16.05,"n":99,"o":16.19,"t":"2026-10-19T13:55:00Z","v":10932,"vw":16.132067},{"c":16.14,"h":16.14,"l":15.9892,"n":115,"o":16.14,"t":"2026-10-19T14:00:00Z","v":19025,"vw":16.05314},{"c":16.23,"h":16.24,"l":16.13,"n":183,"o":16.15,"t":"2026-10-19T14:05:00Z","v":25859,"vw":16.199578},{"c":16.55,"h":16.565,"l":16.22,"n":137,"o":16.26,"t":"2026-10-19T14:10:00Z","v":18370,"vw":16.370179},{"c":16.48,"h":16.6,"l":16.44,"n":161,"o":16.56,"t":"2026-10-19T14:15:00Z","v":15805,"vw":16.536828},{"c":16.6,"h":16.63,"l":16.47,"n":125,"o":16.47,"t":"2026-10-19T14:20:00Z","v":15119,"vw":16.546161},{"c":16.57,"h":16.72,"l":16.56,"n":254,"o":16.595,"t":"2026-10-19T14:25:00Z","v":31767,"vw":16.613057},{"c":16.38,"h":16.53,"l":16.37,"n":199,"o":16.53,"t":"2026-10-19T14:30:00Z","v":23838,"vw":16.452688},{"c":16.37,"h":16.45,"l":16.32,"n":107,"o":16.4,"t":"2026-10-19T14:35:00Z","v":14119,"vw":16.391873},{"c":16.37,"h":16.44,"l":16.37,"n":78,"o":16.37,"t":"2026-10-19T14:40:00Z","v":9565,"vw":16.403738},{"c":16.39,"h":16.46,"l":16.38,"n":86,"o":16.39,"t":"2026-10-19T14:45:00Z","v":12931,"vw":16.422697},{"c":16.4,"h":16.42,"l":16.34,"n":117,"o":16.38,"t":"2026-10-19T14:50:00Z","v":14357,"vw":16.363506},{"c":16.5,"h":16.51,"l":16.42,"n":82,"o":16.43,"t":"2026-10-19T14:55:00Z","v":9898,"vw":16.464353},{"c":16.605,"h":16.625,"l":16.4389,"n":101,"o":16.54,"t":"2026-10-19T15:00:00Z","v":10654,"vw":16.573527},{"c":16.5,"h":16.73,"l":16.5,"n":126,"o":16.62,"t":"2026-10-19T15:05:00Z","v":17434,"vw":16.620077},{"c":16.55,"h":16.65,"l":16.48,"n":121,"o":16.48,"t":"2026-10-19T15:10:00Z","v":12813,"vw":16.575904},{"c":16.66,"h":16.66,"l":16.57,"n":39,"o":16.57,"t":"2026-10-19T15:15:00Z","v":4167,"vw":16.643686},{"c":16.74,"h":16.775,"l":16.69,"n":86,"o":16.72,"t":"2026-10-19T15:20:00Z","v":9742,"vw":16.723127},{"c":16.67,"h":16.75,"l":16.67,"n":47,"o":16.745,"t":"2026-10-19T15:25:00Z","v":4456,"vw":16.687472},{"c":16.57,"h":16.7,"l":16.56,"n":35,"o":16.68,"t":"2026-10-19T15:30:00Z","v":3412,"vw":16.662288},{"c":16.61,"h":16.62,"l":16.61,"n":18,"o":16.61,"t":"2026-10-19T15:35:00Z","v":1221,"vw":16.611222},{"c":16.64,"h":16.645,"l":16.56,"n":44,"o":16.6,"t":"2026-10-19T15:40:00Z","v":3213,"vw":16.602649},{"c":16.57,"h":16.63,"l":16.56,"n":40,"o":16.6,"t":"2026-10-19T15:45:00Z","v":4174,"vw":16.598601},{"c":16.52,"h":16.5726,"l":16.52,"n":34,"o":16.5726,"t":"2026-10-19T15:50:00Z","v":5353,"vw":16.552182},{"c":16.55,"h":16.575,"l":16.52,"n":52,"o":16.53,"t":"2026-10-19T15:55:00Z","v":8484,"vw":16.546639},{"c":16.605,"h":16.62,"l":16.55,"n":81,"o":16.55,"t":"2026-10-19T16:00:00Z","v":8470,"vw":16.593159},{"c":16.57,"h":16.6,"l":16.54,"n":11,"o":16.6,"t":"2026-10-19T16:05:00Z","v":1864,"vw":16.560701},{"c":16.58,"h":16.62,"l":16.58,"n":34,"o":16.62,"t":"2026-10-19T16:10:00Z","v":2808,"vw":16.607352},{"c":16.615,"h":16.62,"l":16.61,"n":5,"o":16.61,"t":"2026-10-19T16:15:00Z","v":625,"vw":16.615},{"c":16.471,"h":16.58,"l":16.47,"n":49,"o":16.58,"t":"2026-10-19T16:20:00Z","v":3920,"vw":16.499285},{"c":16.48,"h":16.5,"l":16.46,"n":16,"o":16.5,"t":"2026-10-19T16:25:00Z","v":1426,"vw":16.473275},{"c":16.41,"h":16.44,"l":16.41,"n":32,"o":16.44,"t":"2026-10-19T16:30:00Z","v":1815,"vw":16.41792},{"c":16.34,"h":16.4,"l":16.34,"n":35,"o":16.4,"t":"2026-10-19T16:35:00Z","v":44182,"vw":16.39876},{"c":16.41,"h":16.41,"l":16.32,"n":38,"o":16.32,"t":"2026-10-19T16:40:00Z","v":5118,"vw":16.365382},{"c":16.34,"h":16.42,"l":16.32,"n":22,"o":16.41,"t":"2026-10-19T16:45:00Z","v":2467,"vw":16.381895},{"c":16.29,"h":16.31,"l":16.29,"n":11,"o":16.31,"t":"2026-10-19T16:50:00Z","v":1611,"vw":16.30767},{"c":16.28,"h":16.33,"l":16.28,"n":22,"o":16.31,"t":"2026-10-19T16:55:00Z","v":2316,"vw":16.307394},{"c":16.28,"h":16.29,"l":16.25,"n":30,"o":16.26,"t":"2026-10-19T17:00:00Z","v":6039,"vw":16.276173},{"c":16.185,"h":16.26,"l":16.185,"n":38,"o":16.26,"t":"2026-10-19T17:05:00Z","v":5716,"vw":16.212364},{"c":16.12,"h":16.16,"l":16.1,"n":35,"o":16.16,"t":"2026-10-19T17:10:00Z","v":8471,"vw":16.122047},{"c":16.15,"h":16.15,"l":16.15,"n":3,"o":16.15,"t":"2026-10-19T17:15:00Z","v":158,"vw":16.15},{"c":16.18,"h":16.21,"l":16.15,"n":36,"o":16.15,"t":"2026-10-19T17:20:00Z","v":4374,"vw":16.180661},{"c":16.24,"h":16.27,"l":16.18,"n":67,"o":16.18,"t":"2026-10-19T17:25:00Z","v":7184,"vw":16.226018},{"c":16.13,"h":16.24,"l":16.13,"n":30,"o":16.24,"t":"2026-10-19T17:30:00Z","v":5385,"vw":16.160369},{"c":16.12,"h":16.1208,"l":16.11,"n":22,"o":16.1208,"t":"2026-10-19T17:35:00Z","v":3817,"vw":16.116731},{"c":16.11,"h":16.14,"l":16.08,"n":50,"o":16.095,"t":"2026-10-19T17:40:00Z","v":4407,"vw":16.109108},{"c":15.98,"h":16.09,"l":15.96,"n":87,"o":16.08,"t":"2026-10-19T17:45:00Z","v":10101,"vw":16.01976},{"c":16,"h":16.005,"l":15.969,"n":22,"o":15.97,"t":"2026-10-19T17:50:00Z","v":4023,"vw":15.980979},{"c":16.08,"h":16.08,"l":15.9771,"n":31,"o":16,"t":"2026-10-19T17:55:00Z","v":4871,"vw":16.005936},{"c":16.01,"h":16.06,"l":15.99,"n":41,"o":16.05,"t":"2026-10-19T18:00:00Z","v":5206,"vw":16.025717},{"c":16.06,"h":16.08,"l":16.005,"n":33,"o":16.005,"t":"2026-10-19T18:05:00Z","v":8299,"vw":16.052684},{"c":16.06,"h":16.06,"l":16.06,"n":21,"o":16.06,"t":"2026-10-19T18:10:00Z","v":3465,"vw":16.06},{"c":16.06,"h":16.06,"l":16.06,"n":6,"o":16.06,"t":"2026-10-19T18:15:00Z","v":873,"vw":16.06},{"c":16.03,"h":16.09,"l":16.02,"n":21,"o":16.07,"t":"2026-10-19T18:20:00Z","v":1586,"vw":16.041015},{"c":15.99,"h":16,"l":15.9514,"n":12,"o":16,"t":"2026-10-19T18:25:00Z","v":4198,"vw":15.959561},{"c":15.98,"h":16.025,"l":15.9667,"n":38,"o":16,"t":"2026-10-19T18:30:00Z","v":6369,"vw":15.983385},{"c":16,"h":16,"l":15.99,"n":5,"o":15.99,"t":"2026-10-19T18:35:00Z","v":1013,"vw":15.995556},{"c":16.03,"h":16.03,"l":16.01,"n":7,"o":16.03,"t":"2026-10-19T18:40:00Z","v":878,"vw":16.014831},{"c":16.06,"h":16.08,"l":16.05,"n":12,"o":16.07,"t":"2026-10-19T18:45:00Z","v":2227,"vw":16.067337},{"c":15.99,"h":16.04,"l":15.99,"n":13,"o":16.04,"t":"2026-10-19T18:50:00Z","v":1340,"vw":16.021157},{"c":16.06,"h":16.07,"l":16,"n":20,"o":16,"t":"2026-10-19T18:55:00Z","v":7627,"vw":16.045952},{"c":16.06,"h":16.06,"l":16.06,"n":15,"o":16.06,"t":"2026-10-19T19:00:00Z","v":922,"vw":16.06},{"c":15.99,"h":16.03,"l":15.99,"n":13,"o":16.03,"t":"2026-10-19T19:05:00Z","v":1230,"vw":16.021121},{"c":15.93,"h":15.96,"l":15.9299,"n":38,"o":15.96,"t":"2026-10-19T19:10:00Z","v":6038,"vw":15.948455},{"c":15.955,"h":15.96,"l":15.91,"n":57,"o":15.91,"t":"2026-10-19T19:15:00Z","v":5645,"vw":15.926771},{"c":16.02,"h":16.02,"l":15.93,"n":92,"o":15.96,"t":"2026-10-19T19:20:00Z","v":10079,"vw":15.969384},{"c":15.95,"h":16.0299,"l":15.92,"n":43,"o":16.0299,"t":"2026-10-19T19:25:00Z","v":4872,"vw":15.965413},{"c":15.9,"h":15.91,"l":15.88,"n":35,"o":15.9,"t":"2026-10-19T19:30:00Z","v":10726,"vw":15.896247},{"c":15.95,"h":15.97,"l":15.93,"n":25,"o":15.94,"t":"2026-10-19T19:35:00Z","v":2452,"vw":15.941739},{"c":16.03,"h":16.03,"l":15.94,"n":38,"o":15.94,"t":"2026-10-19T19:40:00Z","v":4068,"vw":15.983974},{"c":15.98,"h":16.02,"l":15.97,"n":28,"o":16.02,"t":"2026-10-19T19:45:00Z","v":2978,"vw":15.988744},{"c":16.15,"h":16.15,"l":15.94,"n":172,"o":15.94,"t":"2026-10-19T19:50:00Z","v":15855,"vw":16.071409},{"c":16.14,"h":16.16,"l":16.05,"n":354,"o":16.15,"t":"2026-10-19T19:55:00Z","v":43263,"vw":16.114492},{"c":16.1,"h":16.12,"l":16.1,"n":16,"o":16.12,"t":"2026-10-19T20:00:00Z","v":15991,"vw":16.119714},{"c":16.171,"h":16.171,"l":16.171,"n":1,"o":16.171,"t":"2026-10-19T20:50:00Z","v":100,"vw":16.171},{"c":16.3525,"h":16.3525,"l":16.3525,"n":1,"o":16.3525,"t":"2026-10-19T22:55:00Z","v":2500,"vw":16.3525},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-19T23:20:00Z","v":102,"vw":16.3},{"c":16.3388,"h":16.3388,"l":16.3388,"n":1,"o":16.3388,"t":"2026-10-19T23:25:00Z","v":212,"vw":16.3388},{"c":15.98,"h":16.08,"l":15.95,"n":47,"o":15.99,"t":"2026-10-20T08:00:00Z","v":4427,"vw":15.996114},{"c":15.935,"h":15.935,"l":15.935,"n":3,"o":15.935,"t":"2026-10-20T08:25:00Z","v":130,"vw":15.935},{"c":15.82,"h":15.82,"l":15.82,"n":2,"o":15.82,"t":"2026-10-20T09:30:00Z","v":210,"vw":15.82},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-20T09:40:00Z","v":100,"vw":15.8},{"c":15.76,"h":15.76,"l":15.76,"n":1,"o":15.76,"t":"2026-10-20T09:50:00Z","v":100,"vw":15.76},{"c":15.82,"h":15.82,"l":15.82,"n":2,"o":15.82,"t":"2026-10-20T10:30:00Z","v":105,"vw":15.82},{"c":15.79,"h":15.79,"l":15.7476,"n":3,"o":15.7476,"t":"2026-10-20T11:35:00Z","v":420,"vw":15.769317},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-20T11:40:00Z","v":290,"vw":15.77},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-20T12:00:00Z","v":650,"vw":15.8},{"c":15.75,"h":15.75,"l":15.75,"n":2,"o":15.75,"t":"2026-10-20T12:05:00Z","v":510,"vw":15.75},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-10-20T12:10:00Z","v":1342,"vw":15.69},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-20T12:40:00Z","v":100,"vw":15.8},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-20T13:00:00Z","v":150,"vw":15.84},{"c":15.8508,"h":15.89,"l":15.8508,"n":11,"o":15.89,"t":"2026-10-20T13:10:00Z","v":832,"vw":15.880898},{"c":15.74,"h":15.81,"l":15.72,"n":26,"o":15.81,"t":"2026-10-20T13:25:00Z","v":6791,"vw":15.737491},{"c":15.41,"h":15.78,"l":15.25,"n":247,"o":15.78,"t":"2026-10-20T13:30:00Z","v":59570,"vw":15.695056},{"c":15.29,"h":15.45,"l":15.15,"n":600,"o":15.37,"t":"2026-10-20T13:35:00Z","v":34070,"vw":15.333809},{"c":15.15,"h":15.275,"l":15.11,"n":375,"o":15.275,"t":"2026-10-20T13:40:00Z","v":26712,"vw":15.177503},{"c":15.32,"h":15.32,"l":15.145,"n":309,"o":15.15,"t":"2026-10-20T13:45:00Z","v":22867,"vw":15.251922},{"c":15.355,"h":15.39,"l":15.25,"n":290,"o":15.31,"t":"2026-10-20T13:50:00Z","v":24108,"vw":15.313868},{"c":15.51,"h":15.53,"l":15.32,"n":188,"o":15.375,"t":"2026-10-20T13:55:00Z","v":15283,"vw":15.436157},{"c":15.47,"h":15.54,"l":15.44,"n":329,"o":15.52,"t":"2026-10-20T14:00:00Z","v":20206,"vw":15.493614},{"c":15.66,"h":15.7,"l":15.47,"n":203,"o":15.47,"t":"2026-10-20T14:05:00Z","v":15154,"vw":15.64397},{"c":15.79,"h":15.795,"l":15.65,"n":144,"o":15.68,"t":"2026-10-20T14:10:00Z","v":11827,"vw":15.692634},{"c":15.96,"h":16.025,"l":15.79,"n":194,"o":15.79,"t":"2026-10-20T14:15:00Z","v":17738,"vw":15.908509},{"c":15.98,"h":15.9899,"l":15.92,"n":128,"o":15.95,"t":"2026-10-20T14:20:00Z","v":12842,"vw":15.951313},{"c":16.1,"h":16.2,"l":15.985,"n":193,"o":16,"t":"2026-10-20T14:25:00Z","v":15237,"vw":16.104152},{"c":16.02,"h":16.155,"l":16.02,"n":188,"o":16.12,"t":"2026-10-20T14:30:00Z","v":15856,"vw":16.092904},{"c":16.1,"h":16.12,"l":15.96,"n":164,"o":16.045,"t":"2026-10-20T14:35:00Z","v":14017,"vw":16.048077},{"c":16.22,"h":16.23,"l":16.065,"n":212,"o":16.1,"t":"2026-10-20T14:40:00Z","v":15213,"vw":16.182349},{"c":16.17,"h":16.26,"l":16.17,"n":82,"o":16.21,"t":"2026-10-20T14:45:00Z","v":5753,"vw":16.235639},{"c":16.09,"h":16.175,"l":16.05,"n":182,"o":16.16,"t":"2026-10-20T14:50:00Z","v":16694,"vw":16.096802},{"c":16.14,"h":16.155,"l":16,"n":114,"o":16.09,"t":"2026-10-20T14:55:00Z","v":9435,"vw":16.057653},{"c":16.02,"h":16.23,"l":16.02,"n":99,"o":16.145,"t":"2026-10-20T15:00:00Z","v":8370,"vw":16.173784},{"c":16.07,"h":16.07,"l":16,"n":95,"o":16.0283,"t":"2026-10-20T15:05:00Z","v":8447,"vw":16.024271},{"c":15.94,"h":16.08,"l":15.86,"n":159,"o":16.07,"t":"2026-10-20T15:10:00Z","v":14434,"vw":15.944214},{"c":16.03,"h":16.06,"l":15.93,"n":130,"o":15.96,"t":"2026-10-20T15:15:00Z","v":14200,"vw":16.007215},{"c":16.03,"h":16.04,"l":15.99,"n":88,"o":16.02,"t":"2026-10-20T15:20:00Z","v":6292,"vw":16.018215},{"c":15.86,"h":16.05,"l":15.86,"n":92,"o":16.05,"t":"2026-10-20T15:25:00Z","v":10158,"vw":15.900791},{"c":15.74,"h":15.87,"l":15.7,"n":117,"o":15.87,"t":"2026-10-20T15:30:00Z","v":16739,"vw":15.754872},{"c":15.75,"h":15.82,"l":15.75,"n":124,"o":15.77,"t":"2026-10-20T15:35:00Z","v":6917,"vw":15.773641},{"c":15.89,"h":15.94,"l":15.79,"n":60,"o":15.79,"t":"2026-10-20T15:40:00Z","v":3775,"vw":15.888958},{"c":15.865,"h":15.8798,"l":15.84,"n":31,"o":15.86,"t":"2026-10-20T15:45:00Z","v":2491,"vw":15.860216},{"c":15.9697,"h":15.9697,"l":15.85,"n":80,"o":15.88,"t":"2026-10-20T15:50:00Z","v":7094,"vw":15.888161},{"c":15.92,"h":16.005,"l":15.92,"n":80,"o":15.97,"t":"2026-10-20T15:55:00Z","v":4921,"vw":15.975914},{"c":15.95,"h":15.98,"l":15.94,"n":28,"o":15.96,"t":"2026-10-20T16:00:00Z","v":1778,"vw":15.955334},{"c":15.98,"h":16,"l":15.94,"n":25,"o":15.95,"t":"2026-10-20T16:05:00Z","v":1684,"vw":15.974129},{"c":16.02,"h":16.02,"l":15.93,"n":48,"o":15.96,"t":"2026-10-20T16:10:00Z","v":4338,"vw":15.996044},{"c":15.92,"h":16.01,"l":15.89,"n":30,"o":16.01,"t":"2026-10-20T16:15:00Z","v":2226,"vw":15.928849},{"c":15.91,"h":15.92,"l":15.89,"n":21,"o":15.92,"t":"2026-10-20T16:20:00Z","v":1680,"vw":15.910003},{"c":16.015,"h":16.015,"l":15.91,"n":46,"o":15.92,"t":"2026-10-20T16:25:00Z","v":4989,"vw":15.951258},{"c":16,"h":16.05,"l":15.98,"n":45,"o":16.03,"t":"2026-10-20T16:30:00Z","v":3731,"vw":16.00989},{"c":16,"h":16.025,"l":16,"n":25,"o":16.005,"t":"2026-10-20T16:35:00Z","v":1717,"vw":16.008644},{"c":16.03,"h":16.08,"l":16,"n":31,"o":16,"t":"2026-10-20T16:40:00Z","v":3456,"vw":16.045618},{"c":16.04,"h":16.04,"l":16.04,"n":11,"o":16.04,"t":"2026-10-20T16:45:00Z","v":511,"vw":16.04},{"c":15.95,"h":16.07,"l":15.95,"n":11,"o":16.06,"t":"2026-10-20T16:50:00Z","v":803,"vw":16.036403},{"c":15.925,"h":15.935,"l":15.92,"n":41,"o":15.935,"t":"2026-10-20T16:55:00Z","v":4197,"vw":15.926026},{"c":16.01,"h":16.035,"l":15.94,"n":159,"o":15.955,"t":"2026-10-20T17:00:00Z","v":17982,"vw":15.97719},{"c":16,"h":16.04,"l":15.97,"n":33,"o":16.04,"t":"2026-10-20T17:05:00Z","v":2963,"vw":15.992168},{"c":16.045,"h":16.07,"l":16.02,"n":32,"o":16.02,"t":"2026-10-20T17:10:00Z","v":4250,"vw":16.065764},{"c":16.08,"h":16.09,"l":16.06,"n":53,"o":16.06,"t":"2026-10-20T17:15:00Z","v":6136,"vw":16.079356},{"c":16.09,"h":16.14,"l":16.075,"n":45,"o":16.075,"t":"2026-10-20T17:20:00Z","v":5961,"vw":16.104376},{"c":16.08,"h":16.08,"l":16.05,"n":16,"o":16.06,"t":"2026-10-20T17:25:00Z","v":1270,"vw":16.063851},{"c":16.08,"h":16.085,"l":16.055,"n":18,"o":16.06,"t":"2026-10-20T17:30:00Z","v":1782,"vw":16.071784},{"c":16.06,"h":16.095,"l":16.055,"n":60,"o":16.08,"t":"2026-10-20T17:35:00Z","v":6459,"vw":16.070463},{"c":16.04,"h":16.085,"l":16.04,"n":10,"o":16.07,"t":"2026-10-20T17:40:00Z","v":885,"vw":16.07},{"c":16.06,"h":16.06,"l":16.05,"n":13,"o":16.055,"t":"2026-10-20T17:45:00Z","v":1713,"vw":16.058343},{"c":16.18,"h":16.18,"l":16.08,"n":15,"o":16.08,"t":"2026-10-20T17:50:00Z","v":1745,"vw":16.140007},{"c":16.12,"h":16.165,"l":16.12,"n":19,"o":16.165,"t":"2026-10-20T17:55:00Z","v":1317,"vw":16.135991},{"c":16.145,"h":16.15,"l":16.115,"n":23,"o":16.12,"t":"2026-10-20T18:00:00Z","v":2023,"vw":16.135527},{"c":16.16,"h":16.165,"l":16.13,"n":45,"o":16.13,"t":"2026-10-20T18:05:00Z","v":4178,"vw":16.147583},{"c":16.08,"h":16.12,"l":16.03,"n":43,"o":16.12,"t":"2026-10-20T18:10:00Z","v":3729,"vw":16.074159},{"c":16.1,"h":16.12,"l":16.09,"n":30,"o":16.09,"t":"2026-10-20T18:15:00Z","v":3705,"vw":16.103078},{"c":16.15,"h":16.165,"l":16.11,"n":33,"o":16.11,"t":"2026-10-20T18:20:00Z","v":2969,"vw":16.134906},{"c":16.02,"h":16.16,"l":16.01,"n":39,"o":16.155,"t":"2026-10-20T18:30:00Z","v":3513,"vw":16.097523},{"c":15.975,"h":16.005,"l":15.89,"n":66,"o":16.005,"t":"2026-10-20T18:35:00Z","v":5191,"vw":15.937672},{"c":15.87,"h":16,"l":15.86,"n":79,"o":16,"t":"2026-10-20T18:40:00Z","v":7374,"vw":15.914201},{"c":15.94,"h":15.97,"l":15.83,"n":46,"o":15.83,"t":"2026-10-20T18:45:00Z","v":4102,"vw":15.910506},{"c":15.99,"h":15.99,"l":15.91,"n":42,"o":15.95,"t":"2026-10-20T18:50:00Z","v":6330,"vw":15.933616},{"c":16.015,"h":16.03,"l":16,"n":27,"o":16,"t":"2026-10-20T18:55:00Z","v":2613,"vw":16.024191},{"c":15.955,"h":16.02,"l":15.955,"n":72,"o":16.02,"t":"2026-10-20T19:00:00Z","v":5622,"vw":16.005335},{"c":16,"h":16.02,"l":15.97,"n":77,"o":15.97,"t":"2026-10-20T19:05:00Z","v":6564,"vw":16.004438},{"c":15.955,"h":16.04,"l":15.955,"n":76,"o":15.995,"t":"2026-10-20T19:10:00Z","v":8047,"vw":16.006697},{"c":15.94,"h":15.98,"l":15.925,"n":101,"o":15.93,"t":"2026-10-20T19:15:00Z","v":12308,"vw":15.946421},{"c":15.91,"h":15.97,"l":15.88,"n":74,"o":15.95,"t":"2026-10-20T19:20:00Z","v":7501,"vw":15.910602},{"c":15.92,"h":15.93,"l":15.9,"n":66,"o":15.91,"t":"2026-10-20T19:25:00Z","v":6847,"vw":15.919475},{"c":15.95,"h":15.99,"l":15.91,"n":33,"o":15.915,"t":"2026-10-20T19:30:00Z","v":7094,"vw":15.951334},{"c":15.92,"h":15.96,"l":15.89,"n":54,"o":15.96,"t":"2026-10-20T19:35:00Z","v":6458,"vw":15.919417},{"c":15.82,"h":15.91,"l":15.76,"n":186,"o":15.91,"t":"2026-10-20T19:40:00Z","v":18745,"vw":15.846491},{"c":15.93,"h":15.935,"l":15.83,"n":106,"o":15.835,"t":"2026-10-20T19:45:00Z","v":9520,"vw":15.890345},{"c":15.9,"h":15.975,"l":15.87,"n":381,"o":15.935,"t":"2026-10-20T19:50:00Z","v":38321,"vw":15.915716},{"c":16.1,"h":16.1,"l":15.88,"n":419,"o":15.89,"t":"2026-10-20T19:55:00Z","v":47216,"vw":15.976151},{"c":15.7,"h":16.74,"l":15.7,"n":100,"o":15.99,"t":"2026-10-20T20:00:00Z","v":82426,"vw":16.059586},{"c":16.4399,"h":16.51,"l":15.58,"n":95,"o":15.61,"t":"2026-10-20T20:05:00Z","v":19610,"vw":16.034342},{"c":16.9,"h":16.9995,"l":16.45,"n":186,"o":16.46,"t":"2026-10-20T20:10:00Z","v":18018,"vw":16.746478},{"c":17.04,"h":17.04,"l":16.7,"n":133,"o":16.9292,"t":"2026-10-20T20:15:00Z","v":11462,"vw":16.839313},{"c":16.58,"h":16.7796,"l":16.58,"n":156,"o":16.73,"t":"2026-10-20T20:20:00Z","v":8154,"vw":16.649997},{"c":16.59,"h":16.59,"l":16.5,"n":37,"o":16.5,"t":"2026-10-20T20:25:00Z","v":2553,"vw":16.560759},{"c":16.779,"h":16.86,"l":16.779,"n":60,"o":16.82,"t":"2026-10-20T20:30:00Z","v":3098,"vw":16.823708},{"c":16.8,"h":17.0244,"l":16.8,"n":20,"o":16.86,"t":"2026-10-20T20:35:00Z","v":3034,"vw":16.891645},{"c":16.78,"h":16.82,"l":16.78,"n":9,"o":16.82,"t":"2026-10-20T20:40:00Z","v":1641,"vw":16.794384},{"c":17.16,"h":17.31,"l":16.81,"n":73,"o":16.87,"t":"2026-10-20T20:45:00Z","v":9579,"vw":17.171421},{"c":17.33,"h":17.5,"l":17.3143,"n":52,"o":17.3143,"t":"2026-10-20T20:50:00Z","v":8438,"vw":17.427474},{"c":17.44,"h":17.45,"l":17.22,"n":22,"o":17.22,"t":"2026-10-20T20:55:00Z","v":2824,"vw":17.412881},{"c":17.559,"h":17.559,"l":17.43,"n":15,"o":17.43,"t":"2026-10-20T21:00:00Z","v":2478,"vw":17.49281},{"c":17.7,"h":17.7,"l":17.33,"n":26,"o":17.56,"t":"2026-10-20T21:05:00Z","v":1831,"vw":17.549962},{"c":17.82,"h":17.85,"l":17.7174,"n":21,"o":17.7174,"t":"2026-10-20T21:10:00Z","v":3458,"vw":17.79616},{"c":17.79,"h":17.829,"l":17.79,"n":8,"o":17.829,"t":"2026-10-20T21:15:00Z","v":1775,"vw":17.792212},{"c":17.4749,"h":17.68,"l":17.4712,"n":17,"o":17.68,"t":"2026-10-20T21:20:00Z","v":6400,"vw":17.502777},{"c":17.6,"h":17.6,"l":17.41,"n":11,"o":17.44,"t":"2026-10-20T21:25:00Z","v":1974,"vw":17.448748},{"c":17.7307,"h":17.7307,"l":17.6,"n":3,"o":17.6,"t":"2026-10-20T21:30:00Z","v":492,"vw":17.631193},{"c":17.5,"h":17.5,"l":17.45,"n":4,"o":17.45,"t":"2026-10-20T21:35:00Z","v":367,"vw":17.466667},{"c":17.639,"h":17.639,"l":17.639,"n":1,"o":17.639,"t":"2026-10-20T21:45:00Z","v":2000,"vw":17.639},{"c":17.64,"h":17.64,"l":17.54,"n":6,"o":17.6,"t":"2026-10-20T21:50:00Z","v":572,"vw":17.59},{"c":17.78,"h":17.8,"l":17.67,"n":21,"o":17.67,"t":"2026-10-20T21:55:00Z","v":4155,"vw":17.7792},{"c":18,"h":18,"l":17.8,"n":40,"o":17.8,"t":"2026-10-20T22:00:00Z","v":7276,"vw":17.904931},{"c":18.3284,"h":18.34,"l":18.1,"n":39,"o":18.1,"t":"2026-10-20T22:05:00Z","v":6074,"vw":18.285537},{"c":18.2,"h":18.24,"l":18.2,"n":3,"o":18.24,"t":"2026-10-20T22:10:00Z","v":1300,"vw":18.224615},{"c":18.2,"h":18.21,"l":18.18,"n":17,"o":18.18,"t":"2026-10-20T22:15:00Z","v":4564,"vw":18.200896},{"c":18.3,"h":18.3,"l":18.19,"n":22,"o":18.21,"t":"2026-10-20T22:20:00Z","v":4644,"vw":18.245886},{"c":18.28,"h":18.35,"l":18.22,"n":26,"o":18.22,"t":"2026-10-20T22:25:00Z","v":4094,"vw":18.308151},{"c":18.3,"h":18.3,"l":18.25,"n":6,"o":18.25,"t":"2026-10-20T22:30:00Z","v":604,"vw":18.276293},{"c":18.66,"h":18.66,"l":18.3,"n":69,"o":18.3,"t":"2026-10-20T22:35:00Z","v":16009,"vw":18.47485},{"c":18.54,"h":18.55,"l":18.54,"n":18,"o":18.55,"t":"2026-10-20T22:40:00Z","v":2568,"vw":18.544401},{"c":18.5062,"h":18.5062,"l":18.48,"n":5,"o":18.48,"t":"2026-10-20T22:45:00Z","v":3353,"vw":18.482382},{"c":18.69,"h":18.72,"l":18.6081,"n":51,"o":18.6081,"t":"2026-10-20T22:50:00Z","v":5264,"vw":18.678887},{"c":18.81,"h":18.81,"l":18.68,"n":115,"o":18.68,"t":"2026-10-20T22:55:00Z","v":5922,"vw":18.77714},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-20T23:00:00Z","v":500,"vw":18.8},{"c":18.5345,"h":18.66,"l":18.5345,"n":31,"o":18.66,"t":"2026-10-20T23:05:00Z","v":4016,"vw":18.589635},{"c":18.375,"h":18.55,"l":18.36,"n":19,"o":18.55,"t":"2026-10-20T23:10:00Z","v":5391,"vw":18.420091},{"c":18.3,"h":18.3105,"l":18.3,"n":13,"o":18.3105,"t":"2026-10-20T23:20:00Z","v":3232,"vw":18.300685},{"c":18.2601,"h":18.29,"l":18.2435,"n":12,"o":18.25,"t":"2026-10-20T23:25:00Z","v":1682,"vw":18.273836},{"c":18.37,"h":18.37,"l":18.269,"n":20,"o":18.269,"t":"2026-10-20T23:30:00Z","v":2239,"vw":18.329628},{"c":18.47,"h":18.47,"l":18.47,"n":7,"o":18.47,"t":"2026-10-20T23:35:00Z","v":4140,"vw":18.47},{"c":18.5,"h":18.53,"l":18.5,"n":6,"o":18.52,"t":"2026-10-20T23:40:00Z","v":1632,"vw":18.507385},{"c":18.6,"h":18.6,"l":18.55,"n":6,"o":18.55,"t":"2026-10-20T23:45:00Z","v":1221,"vw":18.569027},{"c":18.65,"h":18.65,"l":18.63,"n":16,"o":18.636,"t":"2026-10-20T23:50:00Z","v":3636,"vw":18.637894},{"c":18.6641,"h":18.6641,"l":18.6628,"n":4,"o":18.6628,"t":"2026-10-20T23:55:00Z","v":260,"vw":18.66345},{"c":19.12,"h":19.19,"l":18.88,"n":84,"o":19.05,"t":"2026-10-21T08:00:00Z","v":17119,"vw":19.052322},{"c":19.02,"h":19.02,"l":18.96,"n":5,"o":18.96,"t":"2026-10-21T08:15:00Z","v":700,"vw":18.998182},{"c":19.31,"h":19.31,"l":19.16,"n":24,"o":19.16,"t":"2026-10-21T08:20:00Z","v":1617,"vw":19.2332},{"c":19.4,"h":19.4,"l":19.4,"n":3,"o":19.4,"t":"2026-10-21T08:25:00Z","v":150,"vw":19.4},{"c":19.4,"h":19.4,"l":19.4,"n":7,"o":19.4,"t":"2026-10-21T08:30:00Z","v":499,"vw":19.4},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-10-21T08:40:00Z","v":200,"vw":19.48},{"c":19.5836,"h":19.6,"l":19.5836,"n":8,"o":19.6,"t":"2026-10-21T08:45:00Z","v":279,"vw":19.591679},{"c":19.4873,"h":19.4873,"l":19.4873,"n":3,"o":19.4873,"t":"2026-10-21T08:55:00Z","v":170,"vw":19.4873},{"c":19.26,"h":19.32,"l":19.26,"n":17,"o":19.32,"t":"2026-10-21T09:00:00Z","v":6673,"vw":19.272018},{"c":19.28,"h":19.28,"l":19.28,"n":2,"o":19.28,"t":"2026-10-21T09:10:00Z","v":185,"vw":19.28},{"c":19.24,"h":19.25,"l":19.24,"n":6,"o":19.25,"t":"2026-10-21T09:15:00Z","v":2335,"vw":19.241304},{"c":19.14,"h":19.21,"l":19.14,"n":4,"o":19.21,"t":"2026-10-21T09:20:00Z","v":876,"vw":19.148717},{"c":18.98,"h":19.08,"l":18.98,"n":14,"o":19.08,"t":"2026-10-21T09:40:00Z","v":1018,"vw":19.063931},{"c":18.99,"h":19,"l":18.99,"n":5,"o":19,"t":"2026-10-21T09:45:00Z","v":511,"vw":18.9925},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-21T09:55:00Z","v":151,"vw":18.87},{"c":18.6,"h":18.82,"l":18.6,"n":2,"o":18.82,"t":"2026-10-21T10:10:00Z","v":651,"vw":18.651029},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-21T10:20:00Z","v":768,"vw":18.7},{"c":18.55,"h":18.7,"l":18.55,"n":7,"o":18.7,"t":"2026-10-21T10:25:00Z","v":1085,"vw":18.654036},{"c":18.74,"h":18.75,"l":18.74,"n":4,"o":18.75,"t":"2026-10-21T10:35:00Z","v":550,"vw":18.748},{"c":18.77,"h":18.77,"l":18.75,"n":8,"o":18.75,"t":"2026-10-21T10:40:00Z","v":4210,"vw":18.750974},{"c":18.83,"h":18.83,"l":18.83,"n":4,"o":18.83,"t":"2026-10-21T10:45:00Z","v":223,"vw":18.83},{"c":18.65,"h":18.65,"l":18.61,"n":9,"o":18.61,"t":"2026-10-21T11:00:00Z","v":1490,"vw":18.616667},{"c":18.77,"h":18.9,"l":18.77,"n":8,"o":18.9,"t":"2026-10-21T11:05:00Z","v":381,"vw":18.823333},{"c":18.54,"h":18.6,"l":18.54,"n":12,"o":18.6,"t":"2026-10-21T11:10:00Z","v":675,"vw":18.57},{"c":18.4118,"h":18.4118,"l":18.4,"n":8,"o":18.4,"t":"2026-10-21T11:15:00Z","v":2484,"vw":18.400481},{"c":18.3,"h":18.35,"l":18.3,"n":10,"o":18.35,"t":"2026-10-21T11:20:00Z","v":1288,"vw":18.320785},{"c":18.42,"h":18.42,"l":18.37,"n":14,"o":18.409,"t":"2026-10-21T11:25:00Z","v":1883,"vw":18.403965},{"c":18.45,"h":18.5,"l":18.45,"n":9,"o":18.5,"t":"2026-10-21T11:30:00Z","v":2028,"vw":18.455},{"c":18.4,"h":18.48,"l":18.32,"n":22,"o":18.41,"t":"2026-10-21T11:35:00Z","v":6912,"vw":18.394161},{"c":18.33,"h":18.33,"l":18.28,"n":11,"o":18.29,"t":"2026-10-21T11:40:00Z","v":1031,"vw":18.295447},{"c":18.41,"h":18.43,"l":18.4,"n":15,"o":18.43,"t":"2026-10-21T11:45:00Z","v":740,"vw":18.407692},{"c":18.5,"h":18.5,"l":18.49,"n":4,"o":18.5,"t":"2026-10-21T11:50:00Z","v":315,"vw":18.496667},{"c":18.55,"h":18.55,"l":18.55,"n":4,"o":18.55,"t":"2026-10-21T11:55:00Z","v":391,"vw":18.55},{"c":18.7,"h":18.7,"l":18.7,"n":11,"o":18.7,"t":"2026-10-21T12:00:00Z","v":465,"vw":18.7},{"c":18.74,"h":18.74,"l":18.74,"n":9,"o":18.74,"t":"2026-10-21T12:05:00Z","v":1218,"vw":18.74},{"c":18.61,"h":18.7595,"l":18.61,"n":15,"o":18.7595,"t":"2026-10-21T12:10:00Z","v":1603,"vw":18.723677},{"c":18.9408,"h":19,"l":18.75,"n":31,"o":18.75,"t":"2026-10-21T12:30:00Z","v":6746,"vw":18.875276},{"c":18.99,"h":19.1496,"l":18.99,"n":28,"o":19.06,"t":"2026-10-21T12:35:00Z","v":22546,"vw":19.144206},{"c":18.97,"h":18.97,"l":18.9,"n":8,"o":18.9,"t":"2026-10-21T12:40:00Z","v":1414,"vw":18.946495},{"c":18.75,"h":18.75,"l":18.75,"n":4,"o":18.75,"t":"2026-10-21T12:45:00Z","v":1010,"vw":18.75},{"c":18.74,"h":18.76,"l":18.74,"n":11,"o":18.76,"t":"2026-10-21T12:50:00Z","v":1164,"vw":18.750366},{"c":18.55,"h":18.65,"l":18.55,"n":7,"o":18.65,"t":"2026-10-21T12:55:00Z","v":1618,"vw":18.616667},{"c":18.5,"h":18.51,"l":18.5,"n":8,"o":18.51,"t":"2026-10-21T13:00:00Z","v":717,"vw":18.506667},{"c":18.69,"h":18.83,"l":18.67,"n":28,"o":18.83,"t":"2026-10-21T13:05:00Z","v":6025,"vw":18.696889},{"c":18.68,"h":18.68,"l":18.68,"n":8,"o":18.68,"t":"2026-10-21T13:10:00Z","v":719,"vw":18.68},{"c":18.83,"h":18.89,"l":18.69,"n":29,"o":18.69,"t":"2026-10-21T13:20:00Z","v":6871,"vw":18.826301},{"c":18.86,"h":19.08,"l":18.86,"n":106,"o":19,"t":"2026-10-21T13:25:00Z","v":17448,"vw":19.008263},{"c":19.16,"h":19.3,"l":18.57,"n":810,"o":18.87,"t":"2026-10-21T13:30:00Z","v":92642,"vw":18.983655},{"c":18.7799,"h":19.14,"l":18.45,"n":3552,"o":19.12,"t":"2026-10-21T13:35:00Z","v":190642,"vw":18.720029},{"c":18.61,"h":18.79,"l":18.37,"n":2220,"o":18.79,"t":"2026-10-21T13:40:00Z","v":113128,"vw":18.573737},{"c":19.47,"h":19.5225,"l":18.53,"n":1894,"o":18.5996,"t":"2026-10-21T13:45:00Z","v":132562,"vw":19.160274},{"c":19.31,"h":19.53,"l":19.25,"n":2225,"o":19.48,"t":"2026-10-21T13:50:00Z","v":197219,"vw":19.384096},{"c":19.75,"h":19.75,"l":19.29,"n":1641,"o":19.315,"t":"2026-10-21T13:55:00Z","v":102427,"vw":19.532334},{"c":19.9,"h":20.08,"l":19.6603,"n":1666,"o":19.74,"t":"2026-10-21T14:00:00Z","v":166625,"vw":19.853421},{"c":19.915,"h":20.005,"l":19.72,"n":1118,"o":19.89,"t":"2026-10-21T14:05:00Z","v":74018,"vw":19.906029},{"c":19.61,"h":19.89,"l":19.53,"n":1176,"o":19.89,"t":"2026-10-21T14:10:00Z","v":84713,"vw":19.718601},{"c":19.35,"h":19.74,"l":19.325,"n":912,"o":19.62,"t":"2026-10-21T14:15:00Z","v":63350,"vw":19.553655},{"c":19.23,"h":19.4,"l":19.065,"n":886,"o":19.355,"t":"2026-10-21T14:20:00Z","v":62456,"vw":19.214205},{"c":19.17,"h":19.28,"l":19.07,"n":434,"o":19.24,"t":"2026-10-21T14:25:00Z","v":54451,"vw":19.194063},{"c":19.21,"h":19.27,"l":19.11,"n":290,"o":19.17,"t":"2026-10-21T14:30:00Z","v":17308,"vw":19.192886},{"c":18.86,"h":19.235,"l":18.85,"n":439,"o":19.205,"t":"2026-10-21T14:35:00Z","v":37878,"vw":19.082448},{"c":19.12,"h":19.1997,"l":18.845,"n":667,"o":18.845,"t":"2026-10-21T14:40:00Z","v":43429,"vw":19.048783},{"c":19.0297,"h":19.18,"l":19.0297,"n":367,"o":19.12,"t":"2026-10-21T14:45:00Z","v":22785,"vw":19.136484},{"c":18.95,"h":19.16,"l":18.95,"n":559,"o":19.06,"t":"2026-10-21T14:50:00Z","v":35923,"vw":19.096943},{"c":19.005,"h":19.005,"l":18.885,"n":248,"o":18.98,"t":"2026-10-21T14:55:00Z","v":13041,"vw":18.942355},{"c":19.12,"h":19.15,"l":19,"n":324,"o":19.025,"t":"2026-10-21T15:00:00Z","v":28992,"vw":19.092531},{"c":19.13,"h":19.24,"l":19.095,"n":181,"o":19.16,"t":"2026-10-21T15:05:00Z","v":11121,"vw":19.158352},{"c":19.28,"h":19.2801,"l":19.1775,"n":134,"o":19.18,"t":"2026-10-21T15:10:00Z","v":11095,"vw":19.256206},{"c":19.05,"h":19.245,"l":19,"n":234,"o":19.245,"t":"2026-10-21T15:15:00Z","v":13104,"vw":19.079488},{"c":19.1833,"h":19.265,"l":19.07,"n":137,"o":19.07,"t":"2026-10-21T15:20:00Z","v":15045,"vw":19.174625},{"c":19.2,"h":19.26,"l":19.14,"n":104,"o":19.14,"t":"2026-10-21T15:25:00Z","v":8951,"vw":19.181472},{"c":19.24,"h":19.32,"l":19.23,"n":144,"o":19.265,"t":"2026-10-21T15:30:00Z","v":17077,"vw":19.268705},{"c":19.49,"h":19.51,"l":19.22,"n":349,"o":19.22,"t":"2026-10-21T15:35:00Z","v":32557,"vw":19.431603},{"c":19.56,"h":19.56,"l":19.46,"n":288,"o":19.46,"t":"2026-10-21T15:40:00Z","v":27276,"vw":19.520899},{"c":19.39,"h":19.54,"l":19.39,"n":209,"o":19.54,"t":"2026-10-21T15:45:00Z","v":11376,"vw":19.455785},{"c":19.56,"h":19.56,"l":19.43,"n":234,"o":19.44,"t":"2026-10-21T15:50:00Z","v":15099,"vw":19.481557},{"c":19.42,"h":19.52,"l":19.4,"n":325,"o":19.52,"t":"2026-10-21T15:55:00Z","v":26835,"vw":19.443278},{"c":19.45,"h":19.45,"l":19.305,"n":157,"o":19.4,"t":"2026-10-21T16:00:00Z","v":12818,"vw":19.393285},{"c":19.43,"h":19.47,"l":19.39,"n":109,"o":19.47,"t":"2026-10-21T16:05:00Z","v":7908,"vw":19.423708},{"c":19.37,"h":19.435,"l":19.28,"n":173,"o":19.42,"t":"2026-10-21T16:10:00Z","v":13118,"vw":19.349615},{"c":19.4,"h":19.42,"l":19.34,"n":87,"o":19.38,"t":"2026-10-21T16:15:00Z","v":5701,"vw":19.381737},{"c":19.44,"h":19.455,"l":19.36,"n":256,"o":19.4202,"t":"2026-10-21T16:20:00Z","v":16963,"vw":19.417945},{"c":19.29,"h":19.47,"l":19.18,"n":312,"o":19.445,"t":"2026-10-21T16:25:00Z","v":19507,"vw":19.274008},{"c":19.34,"h":19.34,"l":19.25,"n":86,"o":19.28,"t":"2026-10-21T16:30:00Z","v":5190,"vw":19.274013},{"c":19.44,"h":19.495,"l":19.32,"n":171,"o":19.33,"t":"2026-10-21T16:35:00Z","v":10640,"vw":19.41668},{"c":19.29,"h":19.49,"l":19.28,"n":185,"o":19.455,"t":"2026-10-21T16:40:00Z","v":9659,"vw":19.425408},{"c":19.2,"h":19.37,"l":19.15,"n":520,"o":19.37,"t":"2026-10-21T16:45:00Z","v":33997,"vw":19.226734},{"c":19.235,"h":19.32,"l":19.215,"n":147,"o":19.22,"t":"2026-10-21T16:50:00Z","v":10533,"vw":19.246958},{"c":19.308,"h":19.32,"l":19.25,"n":98,"o":19.26,"t":"2026-10-21T16:55:00Z","v":6756,"vw":19.281428},{"c":19.24,"h":19.34,"l":19.24,"n":117,"o":19.29,"t":"2026-10-21T17:00:00Z","v":5591,"vw":19.289136},{"c":18.975,"h":19.19,"l":18.935,"n":299,"o":19.19,"t":"2026-10-21T17:05:00Z","v":25919,"vw":19.039292},{"c":18.855,"h":18.97,"l":18.78,"n":449,"o":18.96,"t":"2026-10-21T17:10:00Z","v":41421,"vw":18.850234},{"c":18.82,"h":18.91,"l":18.81,"n":260,"o":18.89,"t":"2026-10-21T17:15:00Z","v":14820,"vw":18.85146},{"c":18.8,"h":18.82,"l":18.69,"n":391,"o":18.77,"t":"2026-10-21T17:20:00Z","v":27621,"vw":18.751109},{"c":18.8,"h":18.87,"l":18.75,"n":461,"o":18.84,"t":"2026-10-21T17:25:00Z","v":26995,"vw":18.788869},{"c":18.72,"h":18.81,"l":18.595,"n":533,"o":18.805,"t":"2026-10-21T17:30:00Z","v":37813,"vw":18.643455},{"c":18.51,"h":18.6667,"l":18.5,"n":167,"o":18.665,"t":"2026-10-21T17:35:00Z","v":11964,"vw":18.544311},{"c":18.515,"h":18.53,"l":18.46,"n":383,"o":18.53,"t":"2026-10-21T17:40:00Z","v":19929,"vw":18.497578},{"c":18.39,"h":18.45,"l":18.39,"n":80,"o":18.4301,"t":"2026-10-21T17:45:00Z","v":5626,"vw":18.417733},{"c":18.42,"h":18.47,"l":18.37,"n":147,"o":18.37,"t":"2026-10-21T17:50:00Z","v":15871,"vw":18.441399},{"c":18.23,"h":18.4,"l":18.21,"n":212,"o":18.4,"t":"2026-10-21T17:55:00Z","v":19924,"vw":18.310452},{"c":18.345,"h":18.36,"l":18.28,"n":283,"o":18.28,"t":"2026-10-21T18:00:00Z","v":38347,"vw":18.334563},{"c":18.26,"h":18.335,"l":18.215,"n":107,"o":18.335,"t":"2026-10-21T18:05:00Z","v":5195,"vw":18.275572},{"c":18.15,"h":18.25,"l":18.1,"n":120,"o":18.248,"t":"2026-10-21T18:10:00Z","v":7268,"vw":18.168429},{"c":18.17,"h":18.19,"l":18.15,"n":44,"o":18.16,"t":"2026-10-21T18:15:00Z","v":2818,"vw":18.17176},{"c":18.35,"h":18.38,"l":18.275,"n":527,"o":18.3,"t":"2026-10-21T18:20:00Z","v":30931,"vw":18.306449},{"c":18.34,"h":18.37,"l":18.25,"n":149,"o":18.37,"t":"2026-10-21T18:25:00Z","v":9230,"vw":18.315947},{"c":18.39,"h":18.39,"l":18.33,"n":91,"o":18.345,"t":"2026-10-21T18:30:00Z","v":5108,"vw":18.346654},{"c":18.55,"h":18.55,"l":18.41,"n":162,"o":18.41,"t":"2026-10-21T18:35:00Z","v":10169,"vw":18.463936},{"c":18.58,"h":18.5975,"l":18.51,"n":99,"o":18.575,"t":"2026-10-21T18:40:00Z","v":5839,"vw":18.568611},{"c":18.56,"h":18.6799,"l":18.55,"n":219,"o":18.55,"t":"2026-10-21T18:45:00Z","v":20256,"vw":18.642697},{"c":18.44,"h":18.5,"l":18.35,"n":179,"o":18.5,"t":"2026-10-21T18:50:00Z","v":11976,"vw":18.433526},{"c":18.395,"h":18.47,"l":18.375,"n":76,"o":18.47,"t":"2026-10-21T18:55:00Z","v":3635,"vw":18.433749},{"c":18.28,"h":18.42,"l":18.27,"n":205,"o":18.4,"t":"2026-10-21T19:00:00Z","v":14676,"vw":18.342103},{"c":18.35,"h":18.35,"l":18.22,"n":118,"o":18.27,"t":"2026-10-21T19:05:00Z","v":8437,"vw":18.278906},{"c":18.38,"h":18.38,"l":18.3,"n":107,"o":18.31,"t":"2026-10-21T19:10:00Z","v":7905,"vw":18.335803},{"c":18.31,"h":18.39,"l":18.3,"n":147,"o":18.39,"t":"2026-10-21T19:15:00Z","v":9117,"vw":18.326183},{"c":18.38,"h":18.43,"l":18.29,"n":215,"o":18.315,"t":"2026-10-21T19:20:00Z","v":14074,"vw":18.360813},{"c":18.51,"h":18.51,"l":18.36,"n":89,"o":18.38,"t":"2026-10-21T19:25:00Z","v":6336,"vw":18.408716},{"c":18.34,"h":18.46,"l":18.34,"n":97,"o":18.46,"t":"2026-10-21T19:30:00Z","v":5196,"vw":18.409779},{"c":18.44,"h":18.44,"l":18.32,"n":74,"o":18.36,"t":"2026-10-21T19:35:00Z","v":4653,"vw":18.384597},{"c":18.44,"h":18.44,"l":18.35,"n":168,"o":18.44,"t":"2026-10-21T19:40:00Z","v":10526,"vw":18.392191},{"c":18.67,"h":18.7,"l":18.48,"n":146,"o":18.48,"t":"2026-10-21T19:45:00Z","v":15417,"vw":18.636456},{"c":18.46,"h":18.63,"l":18.37,"n":435,"o":18.62,"t":"2026-10-21T19:50:00Z","v":34845,"vw":18.527072},{"c":18.59,"h":18.73,"l":18.46,"n":511,"o":18.47,"t":"2026-10-21T19:55:00Z","v":43268,"vw":18.590815},{"c":18.6,"h":18.6,"l":18.6,"n":8,"o":18.6,"t":"2026-10-21T20:00:00Z","v":823,"vw":18.6},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-21T20:20:00Z","v":400,"vw":18.51},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-21T21:05:00Z","v":100,"vw":18.48},{"c":18.5,"h":18.5,"l":18.5,"n":4,"o":18.5,"t":"2026-10-21T21:15:00Z","v":1500,"vw":18.5},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-21T21:30:00Z","v":100,"vw":18.48},{"c":18.29,"h":18.29,"l":18.29,"n":2,"o":18.29,"t":"2026-10-21T21:55:00Z","v":120,"vw":18.29},{"c":18.12,"h":18.21,"l":18.12,"n":6,"o":18.21,"t":"2026-10-21T22:00:00Z","v":364,"vw":18.178916},{"c":18.1,"h":18.1,"l":18.1,"n":6,"o":18.1,"t":"2026-10-21T22:15:00Z","v":470,"vw":18.1},{"c":18.0789,"h":18.0789,"l":18.0789,"n":1,"o":18.0789,"t":"2026-10-21T22:25:00Z","v":276,"vw":18.0789},{"c":18.02,"h":18.04,"l":18.02,"n":8,"o":18.03,"t":"2026-10-21T22:30:00Z","v":710,"vw":18.026689},{"c":17.96,"h":18,"l":17.96,"n":14,"o":18,"t":"2026-10-21T22:40:00Z","v":1831,"vw":17.994545},{"c":17.95,"h":17.96,"l":17.95,"n":4,"o":17.96,"t":"2026-10-21T22:45:00Z","v":1393,"vw":17.952705},{"c":17.89,"h":17.9,"l":17.88,"n":8,"o":17.891,"t":"2026-10-21T22:50:00Z","v":1418,"vw":17.891722},{"c":17.8917,"h":17.8917,"l":17.8917,"n":1,"o":17.8917,"t":"2026-10-21T23:00:00Z","v":100,"vw":17.8917},{"c":17.89,"h":17.89,"l":17.84,"n":4,"o":17.84,"t":"2026-10-21T23:05:00Z","v":668,"vw":17.862851},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-21T23:20:00Z","v":100,"vw":17.86},{"c":17.8502,"h":17.8564,"l":17.8502,"n":3,"o":17.8564,"t":"2026-10-21T23:25:00Z","v":1720,"vw":17.854432},{"c":17.95,"h":17.95,"l":17.95,"n":2,"o":17.95,"t":"2026-10-21T23:30:00Z","v":505,"vw":17.95},{"c":18.07,"h":18.07,"l":18.07,"n":4,"o":18.07,"t":"2026-10-21T23:45:00Z","v":165,"vw":18.07},{"c":17.7,"h":17.99,"l":17.64,"n":134,"o":17.73,"t":"2026-10-22T08:00:00Z","v":10377,"vw":17.781987},{"c":17.52,"h":17.52,"l":17.52,"n":2,"o":17.52,"t":"2026-10-22T08:10:00Z","v":232,"vw":17.52},{"c":17.5,"h":17.5,"l":17.5,"n":3,"o":17.5,"t":"2026-10-22T08:15:00Z","v":213,"vw":17.5},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-22T08:30:00Z","v":115,"vw":17.54},{"c":17.66,"h":17.66,"l":17.66,"n":2,"o":17.66,"t":"2026-10-22T08:45:00Z","v":500,"vw":17.66},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-22T09:10:00Z","v":112,"vw":17.7},{"c":17.56,"h":17.56,"l":17.48,"n":2,"o":17.48,"t":"2026-10-22T09:45:00Z","v":400,"vw":17.52},{"c":17.5241,"h":17.5241,"l":17.52,"n":2,"o":17.52,"t":"2026-10-22T10:00:00Z","v":2221,"vw":17.523915},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-22T10:05:00Z","v":171,"vw":17.65},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-22T10:30:00Z","v":100,"vw":17.68},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-22T10:45:00Z","v":300,"vw":17.81},{"c":17.8,"h":17.8,"l":17.8,"n":4,"o":17.8,"t":"2026-10-22T10:50:00Z","v":162,"vw":17.8},{"c":17.9398,"h":17.9398,"l":17.87,"n":5,"o":17.87,"t":"2026-10-22T10:55:00Z","v":669,"vw":17.927807},{"c":17.91,"h":17.91,"l":17.85,"n":8,"o":17.85,"t":"2026-10-22T11:00:00Z","v":964,"vw":17.888571},{"c":17.64,"h":17.64,"l":17.6309,"n":6,"o":17.6309,"t":"2026-10-22T11:25:00Z","v":293,"vw":17.635072},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-22T11:40:00Z","v":100,"vw":17.65},{"c":17.56,"h":17.56,"l":17.56,"n":9,"o":17.56,"t":"2026-10-22T11:45:00Z","v":400,"vw":17.56},{"c":17.6,"h":17.6,"l":17.59,"n":14,"o":17.59,"t":"2026-10-22T11:50:00Z","v":1533,"vw":17.597692},{"c":17.6399,"h":17.6399,"l":17.6399,"n":1,"o":17.6399,"t":"2026-10-22T11:55:00Z","v":200,"vw":17.6399},{"c":17.5,"h":17.5,"l":17.5,"n":19,"o":17.5,"t":"2026-10-22T12:05:00Z","v":1583,"vw":17.5},{"c":17.43,"h":17.43,"l":17.42,"n":13,"o":17.42,"t":"2026-10-22T12:10:00Z","v":547,"vw":17.427778},{"c":17.37,"h":17.4,"l":17.37,"n":13,"o":17.4,"t":"2026-10-22T12:15:00Z","v":1347,"vw":17.387662},{"c":17.33,"h":17.3881,"l":17.33,"n":12,"o":17.3881,"t":"2026-10-22T12:20:00Z","v":1065,"vw":17.363377},{"c":17.35,"h":17.35,"l":17.35,"n":4,"o":17.35,"t":"2026-10-22T12:25:00Z","v":2024,"vw":17.35},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-22T12:30:00Z","v":1100,"vw":17.47},{"c":17.51,"h":17.51,"l":17.51,"n":4,"o":17.51,"t":"2026-10-22T12:35:00Z","v":500,"vw":17.51},{"c":17.47,"h":17.47,"l":17.47,"n":2,"o":17.47,"t":"2026-10-22T12:40:00Z","v":600,"vw":17.47},{"c":17.48,"h":17.51,"l":17.45,"n":43,"o":17.51,"t":"2026-10-22T12:55:00Z","v":5069,"vw":17.49379},{"c":17.42,"h":17.42,"l":17.42,"n":2,"o":17.42,"t":"2026-10-22T13:00:00Z","v":183,"vw":17.42},{"c":17.51,"h":17.51,"l":17.51,"n":3,"o":17.51,"t":"2026-10-22T13:05:00Z","v":120,"vw":17.51},{"c":17.4357,"h":17.5,"l":17.42,"n":20,"o":17.42,"t":"2026-10-22T13:10:00Z","v":2286,"vw":17.461241},{"c":17.39,"h":17.49,"l":17.39,"n":79,"o":17.49,"t":"2026-10-22T13:15:00Z","v":6743,"vw":17.437002},{"c":17.41,"h":17.46,"l":17.41,"n":60,"o":17.45,"t":"2026-10-22T13:20:00Z","v":7510,"vw":17.424484},{"c":17.38,"h":17.62,"l":17.09,"n":79,"o":17.38,"t":"2026-10-22T13:25:00Z","v":9040,"vw":17.344429},{"c":17.19,"h":17.3853,"l":16.71,"n":610,"o":17.385,"t":"2026-10-22T13:30:00Z","v":92852,"vw":17.046705},{"c":17.19,"h":17.28,"l":17.025,"n":414,"o":17.18,"t":"2026-10-22T13:35:00Z","v":35293,"vw":17.173994},{"c":17.165,"h":17.24,"l":17.08,"n":575,"o":17.15,"t":"2026-10-22T13:40:00Z","v":40215,"vw":17.154728},{"c":17.05,"h":17.11,"l":16.9151,"n":618,"o":17.11,"t":"2026-10-22T13:45:00Z","v":43417,"vw":16.992207},{"c":16.87,"h":17.025,"l":16.83,"n":381,"o":17.025,"t":"2026-10-22T13:50:00Z","v":24401,"vw":16.903926},{"c":17.0387,"h":17.0937,"l":16.875,"n":284,"o":16.875,"t":"2026-10-22T13:55:00Z","v":24638,"vw":17.006766},{"c":16.97,"h":17.115,"l":16.97,"n":266,"o":17.07,"t":"2026-10-22T14:00:00Z","v":18161,"vw":17.052226},{"c":16.84,"h":16.9486,"l":16.8,"n":166,"o":16.9486,"t":"2026-10-22T14:05:00Z","v":18249,"vw":16.848474},{"c":16.72,"h":16.8629,"l":16.72,"n":179,"o":16.755,"t":"2026-10-22T14:10:00Z","v":10156,"vw":16.811047},{"c":16.79,"h":16.805,"l":16.625,"n":438,"o":16.745,"t":"2026-10-22T14:15:00Z","v":28393,"vw":16.712055},{"c":16.7,"h":16.77,"l":16.57,"n":193,"o":16.77,"t":"2026-10-22T14:20:00Z","v":13554,"vw":16.680912},{"c":16.68,"h":16.78,"l":16.65,"n":141,"o":16.7489,"t":"2026-10-22T14:25:00Z","v":9126,"vw":16.729947},{"c":16.62,"h":16.7,"l":16.605,"n":238,"o":16.665,"t":"2026-10-22T14:30:00Z","v":14156,"vw":16.645745},{"c":16.51,"h":16.635,"l":16.51,"n":226,"o":16.625,"t":"2026-10-22T14:35:00Z","v":14614,"vw":16.54594},{"c":16.575,"h":16.62,"l":16.51,"n":101,"o":16.51,"t":"2026-10-22T14:40:00Z","v":8695,"vw":16.567439},{"c":16.5,"h":16.57,"l":16.49,"n":75,"o":16.57,"t":"2026-10-22T14:45:00Z","v":7839,"vw":16.519921},{"c":16.435,"h":16.5,"l":16.4,"n":87,"o":16.49,"t":"2026-10-22T14:50:00Z","v":5457,"vw":16.432281},{"c":16.32,"h":16.43,"l":16.265,"n":193,"o":16.43,"t":"2026-10-22T14:55:00Z","v":14776,"vw":16.320442},{"c":16.32,"h":16.43,"l":16.32,"n":90,"o":16.43,"t":"2026-10-22T15:00:00Z","v":7096,"vw":16.387762},{"c":16.145,"h":16.365,"l":16.145,"n":115,"o":16.32,"t":"2026-10-22T15:05:00Z","v":9155,"vw":16.278769},{"c":16.03,"h":16.12,"l":16.02,"n":171,"o":16.12,"t":"2026-10-22T15:10:00Z","v":15200,"vw":16.054394},{"c":16.34,"h":16.38,"l":16.0398,"n":179,"o":16.04,"t":"2026-10-22T15:15:00Z","v":10884,"vw":16.278262},{"c":16.54,"h":16.63,"l":16.4,"n":263,"o":16.4,"t":"2026-10-22T15:20:00Z","v":20309,"vw":16.510621},{"c":16.425,"h":16.61,"l":16.425,"n":143,"o":16.52,"t":"2026-10-22T15:25:00Z","v":10922,"vw":16.517192},{"c":16.57,"h":16.65,"l":16.42,"n":187,"o":16.42,"t":"2026-10-22T15:30:00Z","v":13322,"vw":16.576838},{"c":16.518,"h":16.65,"l":16.518,"n":128,"o":16.62,"t":"2026-10-22T15:35:00Z","v":8871,"vw":16.605716},{"c":16.44,"h":16.465,"l":16.38,"n":182,"o":16.44,"t":"2026-10-22T15:40:00Z","v":18135,"vw":16.42695},{"c":16.47,"h":16.47,"l":16.4,"n":47,"o":16.41,"t":"2026-10-22T15:45:00Z","v":2663,"vw":16.448497},{"c":16.45,"h":16.47,"l":16.42,"n":38,"o":16.42,"t":"2026-10-22T15:50:00Z","v":2160,"vw":16.45},{"c":16.5,"h":16.52,"l":16.45,"n":87,"o":16.5,"t":"2026-10-22T15:55:00Z","v":5443,"vw":16.474938},{"c":16.48,"h":16.54,"l":16.48,"n":38,"o":16.54,"t":"2026-10-22T16:00:00Z","v":2016,"vw":16.513181},{"c":16.47,"h":16.5,"l":16.42,"n":26,"o":16.42,"t":"2026-10-22T16:05:00Z","v":1542,"vw":16.467079},{"c":16.35,"h":16.46,"l":16.35,"n":118,"o":16.41,"t":"2026-10-22T16:10:00Z","v":8868,"vw":16.419741},{"c":16.355,"h":16.375,"l":16.355,"n":56,"o":16.37,"t":"2026-10-22T16:15:00Z","v":3171,"vw":16.368295},{"c":16.19,"h":16.365,"l":16.19,"n":105,"o":16.325,"t":"2026-10-22T16:20:00Z","v":10312,"vw":16.267888},{"c":16.24,"h":16.24,"l":16.18,"n":97,"o":16.18,"t":"2026-10-22T16:25:00Z","v":5751,"vw":16.209572},{"c":16.165,"h":16.21,"l":16.165,"n":24,"o":16.205,"t":"2026-10-22T16:30:00Z","v":2089,"vw":16.197118},{"c":16.23,"h":16.3,"l":16.17,"n":59,"o":16.18,"t":"2026-10-22T16:35:00Z","v":4438,"vw":16.241567},{"c":16.145,"h":16.22,"l":16.145,"n":56,"o":16.22,"t":"2026-10-22T16:40:00Z","v":7455,"vw":16.166302},{"c":16.005,"h":16.14,"l":16,"n":138,"o":16.14,"t":"2026-10-22T16:45:00Z","v":16645,"vw":16.075975},{"c":15.91,"h":16.0076,"l":15.885,"n":242,"o":16.0001,"t":"2026-10-22T16:50:00Z","v":25919,"vw":15.970051},{"c":16.07,"h":16.08,"l":15.97,"n":87,"o":15.97,"t":"2026-10-22T16:55:00Z","v":4205,"vw":16.019599},{"c":15.91,"h":16.06,"l":15.91,"n":26,"o":16.06,"t":"2026-10-22T17:00:00Z","v":1506,"vw":15.995806},{"c":15.94,"h":15.96,"l":15.93,"n":57,"o":15.9402,"t":"2026-10-22T17:05:00Z","v":2892,"vw":15.94592},{"c":15.85,"h":15.92,"l":15.835,"n":80,"o":15.9,"t":"2026-10-22T17:10:00Z","v":6780,"vw":15.856867},{"c":15.9,"h":15.91,"l":15.82,"n":128,"o":15.87,"t":"2026-10-22T17:15:00Z","v":12458,"vw":15.8895},{"c":15.86,"h":15.885,"l":15.84,"n":54,"o":15.84,"t":"2026-10-22T17:20:00Z","v":3609,"vw":15.866655},{"c":15.81,"h":15.88,"l":15.785,"n":59,"o":15.86,"t":"2026-10-22T17:25:00Z","v":3411,"vw":15.818113},{"c":15.725,"h":15.81,"l":15.695,"n":175,"o":15.78,"t":"2026-10-22T17:30:00Z","v":12497,"vw":15.751424},{"c":15.715,"h":15.72,"l":15.665,"n":75,"o":15.665,"t":"2026-10-22T17:35:00Z","v":5376,"vw":15.690434},{"c":15.66,"h":15.67,"l":15.6329,"n":27,"o":15.67,"t":"2026-10-22T17:40:00Z","v":1759,"vw":15.658154},{"c":15.583,"h":15.7286,"l":15.56,"n":76,"o":15.7286,"t":"2026-10-22T17:45:00Z","v":5366,"vw":15.600476},{"c":15.51,"h":15.6,"l":15.48,"n":162,"o":15.56,"t":"2026-10-22T17:50:00Z","v":14306,"vw":15.533474},{"c":15.39,"h":15.48,"l":15.345,"n":113,"o":15.48,"t":"2026-10-22T17:55:00Z","v":15293,"vw":15.407198},{"c":15.36,"h":15.375,"l":15.31,"n":85,"o":15.36,"t":"2026-10-22T18:00:00Z","v":5559,"vw":15.338841},{"c":15.36,"h":15.36,"l":15.3299,"n":105,"o":15.35,"t":"2026-10-22T18:05:00Z","v":5564,"vw":15.344831},{"c":15.435,"h":15.47,"l":15.37,"n":101,"o":15.37,"t":"2026-10-22T18:10:00Z","v":7325,"vw":15.419928},{"c":15.475,"h":15.49,"l":15.435,"n":38,"o":15.435,"t":"2026-10-22T18:15:00Z","v":3420,"vw":15.466823},{"c":15.41,"h":15.4601,"l":15.41,"n":64,"o":15.4586,"t":"2026-10-22T18:20:00Z","v":3163,"vw":15.450921},{"c":15.28,"h":15.34,"l":15.28,"n":92,"o":15.3,"t":"2026-10-22T18:25:00Z","v":6716,"vw":15.292318},{"c":15.29,"h":15.29,"l":15.255,"n":77,"o":15.26,"t":"2026-10-22T18:30:00Z","v":5529,"vw":15.270244},{"c":15.16,"h":15.245,"l":15.14,"n":174,"o":15.245,"t":"2026-10-22T18:35:00Z","v":12392,"vw":15.197487},{"c":15.24,"h":15.24,"l":15.15,"n":44,"o":15.16,"t":"2026-10-22T18:40:00Z","v":2045,"vw":15.197483},{"c":15.1901,"h":15.22,"l":15.18,"n":46,"o":15.22,"t":"2026-10-22T18:45:00Z","v":2432,"vw":15.190722},{"c":15.25,"h":15.28,"l":15.195,"n":145,"o":15.195,"t":"2026-10-22T18:50:00Z","v":10586,"vw":15.26093},{"c":15.32,"h":15.32,"l":15.25,"n":35,"o":15.26,"t":"2026-10-22T18:55:00Z","v":3437,"vw":15.259406},{"c":15.25,"h":15.32,"l":15.23,"n":24,"o":15.315,"t":"2026-10-22T19:00:00Z","v":1562,"vw":15.266945},{"c":15.2288,"h":15.285,"l":15.205,"n":69,"o":15.2701,"t":"2026-10-22T19:05:00Z","v":6854,"vw":15.256697},{"c":15.175,"h":15.295,"l":15.175,"n":87,"o":15.195,"t":"2026-10-22T19:10:00Z","v":5706,"vw":15.218877},{"c":15.185,"h":15.205,"l":15.15,"n":70,"o":15.19,"t":"2026-10-22T19:15:00Z","v":9331,"vw":15.187163},{"c":15.17,"h":15.235,"l":15.17,"n":50,"o":15.21,"t":"2026-10-22T19:20:00Z","v":2503,"vw":15.201647},{"c":15.33,"h":15.34,"l":15.23,"n":169,"o":15.23,"t":"2026-10-22T19:25:00Z","v":18865,"vw":15.256616},{"c":15.31,"h":15.41,"l":15.31,"n":138,"o":15.375,"t":"2026-10-22T19:30:00Z","v":13480,"vw":15.349727},{"c":15.35,"h":15.37,"l":15.315,"n":53,"o":15.32,"t":"2026-10-22T19:35:00Z","v":3482,"vw":15.336789},{"c":15.35,"h":15.35,"l":15.245,"n":57,"o":15.25,"t":"2026-10-22T19:40:00Z","v":2423,"vw":15.288807},{"c":15.24,"h":15.39,"l":15.17,"n":300,"o":15.345,"t":"2026-10-22T19:45:00Z","v":29176,"vw":15.324828},{"c":15.28,"h":15.29,"l":14.9734,"n":763,"o":15.2,"t":"2026-10-22T19:50:00Z","v":67868,"vw":15.093119},{"c":15.23,"h":15.37,"l":14.95,"n":846,"o":15.28,"t":"2026-10-22T19:55:00Z","v":74329,"vw":15.101295},{"c":15.11,"h":15.205,"l":15.1,"n":10,"o":15.205,"t":"2026-10-22T20:00:00Z","v":1393,"vw":15.14728},{"c":15.17,"h":15.17,"l":15.17,"n":12,"o":15.17,"t":"2026-10-22T20:05:00Z","v":299,"vw":15.17},{"c":15.2,"h":15.21,"l":15.19,"n":34,"o":15.19,"t":"2026-10-22T20:35:00Z","v":3004,"vw":15.192717},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-10-22T20:40:00Z","v":100,"vw":15.29},{"c":15.28,"h":15.3,"l":15.28,"n":40,"o":15.3,"t":"2026-10-22T20:50:00Z","v":1622,"vw":15.290201},{"c":15.35,"h":15.35,"l":15.35,"n":36,"o":15.35,"t":"2026-10-22T20:55:00Z","v":1091,"vw":15.35},{"c":15.4,"h":15.4,"l":15.4,"n":4,"o":15.4,"t":"2026-10-22T21:00:00Z","v":300,"vw":15.4},{"c":15.45,"h":15.45,"l":15.43,"n":2,"o":15.43,"t":"2026-10-22T21:05:00Z","v":473,"vw":15.445772},{"c":15.5285,"h":15.5285,"l":15.43,"n":2,"o":15.43,"t":"2026-10-22T21:10:00Z","v":550,"vw":15.447909},{"c":15.53,"h":15.53,"l":15.53,"n":2,"o":15.53,"t":"2026-10-22T21:15:00Z","v":139,"vw":15.53},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-10-22T21:35:00Z","v":110,"vw":15.29},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-22T21:45:00Z","v":100,"vw":15.58},{"c":15.6245,"h":15.6245,"l":15.59,"n":3,"o":15.59,"t":"2026-10-22T22:00:00Z","v":2605,"vw":15.591327},{"c":15.63,"h":15.63,"l":15.63,"n":2,"o":15.63,"t":"2026-10-22T22:05:00Z","v":115,"vw":15.63},{"c":15.6222,"h":15.6222,"l":15.6222,"n":1,"o":15.6222,"t":"2026-10-22T22:10:00Z","v":300,"vw":15.6222},{"c":15.62,"h":15.62,"l":15.62,"n":2,"o":15.62,"t":"2026-10-22T22:15:00Z","v":110,"vw":15.62},{"c":15.63,"h":15.63,"l":15.61,"n":7,"o":15.61,"t":"2026-10-22T22:20:00Z","v":1753,"vw":15.613887},{"c":15.71,"h":15.71,"l":15.71,"n":1,"o":15.71,"t":"2026-10-22T22:25:00Z","v":6030,"vw":15.71},{"c":15.71,"h":15.71,"l":15.71,"n":1,"o":15.71,"t":"2026-10-22T22:35:00Z","v":100,"vw":15.71},{"c":15.75,"h":15.75,"l":15.75,"n":3,"o":15.75,"t":"2026-10-22T22:40:00Z","v":176,"vw":15.75},{"c":15.73,"h":15.73,"l":15.72,"n":9,"o":15.72,"t":"2026-10-22T22:55:00Z","v":720,"vw":15.722904},{"c":15.6999,"h":15.6999,"l":15.6999,"n":5,"o":15.6999,"t":"2026-10-22T23:00:00Z","v":1064,"vw":15.6999},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-10-22T23:05:00Z","v":735,"vw":15.63},{"c":15.65,"h":15.65,"l":15.65,"n":9,"o":15.65,"t":"2026-10-22T23:10:00Z","v":184,"vw":15.65},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-10-22T23:15:00Z","v":200,"vw":15.69},{"c":15.7,"h":15.7,"l":15.59,"n":6,"o":15.59,"t":"2026-10-22T23:25:00Z","v":546,"vw":15.612},{"c":15.41,"h":15.55,"l":15.41,"n":6,"o":15.55,"t":"2026-10-22T23:30:00Z","v":1631,"vw":15.420832},{"c":15.3,"h":15.34,"l":15.3,"n":8,"o":15.34,"t":"2026-10-22T23:40:00Z","v":6296,"vw":15.301942},{"c":15.52,"h":15.52,"l":15.51,"n":4,"o":15.51,"t":"2026-10-22T23:55:00Z","v":1000,"vw":15.517}],"history":[{"c":34.83,"h":34.9,"l":27.32,"n":19647,"o":28.4,"t":"2026-06-15T04:00:00Z","v":1932856,"vw":30.677157},{"c":37.78,"h":46.57,"l":35.59,"n":57894,"o":37.49,"t":"2026-06-16T04:00:00Z","v":4877618,"vw":41.28955},{"c":34.2,"h":42.43,"l":32.3559,"n":37971,"o":41.1,"t":"2026-06-17T04:00:00Z","v":3890463,"vw":36.022603},{"c":31.6855,"h":33.38,"l":27.07,"n":35857,"o":32.76,"t":"2026-06-18T04:00:00Z","v":3799937,"vw":29.701142},{"c":21.26,"h":28.75,"l":21.02,"n":36045,"o":28.55,"t":"2026-06-22T04:00:00Z","v":3252124,"vw":24.834788},{"c":21.72,"h":24.1999,"l":19.17,"n":27443,"o":20.31,"t":"2026-06-23T04:00:00Z","v":3889453,"vw":21.939019},{"c":21.21,"h":22.64,"l":20.14,"n":29445,"o":21.11,"t":"2026-06-24T04:00:00Z","v":4457127,"vw":21.687464},{"c":20.71,"h":22.83,"l":19.9424,"n":29285,"o":21.98,"t":"2026-06-25T04:00:00Z","v":3007907,"vw":20.699071},{"c":20.605,"h":22.16,"l":19.4937,"n":17519,"o":20.065,"t":"2026-06-26T04:00:00Z","v":1916702,"vw":20.762355},{"c":23.72,"h":24.22,"l":20.36,"n":21508,"o":21.84,"t":"2026-06-29T04:00:00Z","v":2325460,"vw":21.927967},{"c":25.63,"h":26.05,"l":22.99,"n":15434,"o":23.46,"t":"2026-06-30T04:00:00Z","v":1667031,"vw":24.897355},{"c":21.7,"h":25.91,"l":21.23,"n":16141,"o":25.84,"t":"2026-07-01T04:00:00Z","v":1854973,"vw":22.704133},{"c":22.74,"h":22.82,"l":21.13,"n":12301,"o":22.28,"t":"2026-07-02T04:00:00Z","v":1349598,"vw":21.878026},{"c":22.34,"h":24.44,"l":20.855,"n":12692,"o":23.88,"t":"2026-07-06T04:00:00Z","v":1276695,"vw":22.509466},{"c":19.34,"h":22.0296,"l":19.17,"n":10629,"o":21.95,"t":"2026-07-07T04:00:00Z","v":1227300,"vw":20.037802},{"c":19.05,"h":20.2399,"l":18.2,"n":8918,"o":20.11,"t":"2026-07-08T04:00:00Z","v":1003679,"vw":19.128999},{"c":19.955,"h":20.32,"l":18.86,"n":5321,"o":19.55,"t":"2026-07-09T04:00:00Z","v":600212,"vw":19.547226},{"c":18.18,"h":19.4699,"l":18.121,"n":5656,"o":19.38,"t":"2026-07-10T04:00:00Z","v":528799,"vw":18.876599},{"c":16.6,"h":18,"l":16.0201,"n":6441,"o":18,"t":"2026-07-13T04:00:00Z","v":957470,"vw":16.565955},{"c":15.9,"h":17.6,"l":15.86,"n":6404,"o":17,"t":"2026-07-14T04:00:00Z","v":527312,"vw":16.969824},{"c":15.7,"h":16.63,"l":14.98,"n":6308,"o":16.205,"t":"2026-07-15T04:00:00Z","v":1035226,"vw":15.723197},{"c":14.71,"h":16.23,"l":14.63,"n":20420,"o":15.68,"t":"2026-07-16T04:00:00Z","v":1798291,"vw":15.336603},{"c":13.12,"h":14.5,"l":12.69,"n":24115,"o":13.86,"t":"2026-07-17T04:00:00Z","v":2050952,"vw":13.302249},{"c":12.24,"h":13.43,"l":12.18,"n":13905,"o":13.43,"t":"2026-07-20T04:00:00Z","v":1262239,"vw":12.775811},{"c":12.95,"h":14.25,"l":12.31,"n":23572,"o":12.75,"t":"2026-07-21T04:00:00Z","v":1888814,"vw":13.603785},{"c":11.25,"h":13.215,"l":11.215,"n":13140,"o":12.94,"t":"2026-07-22T04:00:00Z","v":1086513,"vw":12.177304},{"c":11.83,"h":11.84,"l":10.37,"n":17502,"o":11.22,"t":"2026-07-23T04:00:00Z","v":1878377,"vw":11.02035},{"c":11.19,"h":11.47,"l":10.43,"n":12790,"o":11.37,"t":"2026-07-24T04:00:00Z","v":829020,"vw":10.864775},{"c":10.84,"h":11.07,"l":9.91,"n":15687,"o":10.84,"t":"2026-07-27T04:00:00Z","v":1428475,"vw":10.428647},{"c":11.38,"h":11.71,"l":9.6,"n":14095,"o":10.02,"t":"2026-07-28T04:00:00Z","v":1139198,"vw":10.819979},{"c":10.63,"h":11.6,"l":10.23,"n":14051,"o":11,"t":"2026-07-29T04:00:00Z","v":827660,"vw":10.898193},{"c":10.58,"h":11.81,"l":10.41,"n":16985,"o":11.16,"t":"2026-07-30T04:00:00Z","v":1742641,"vw":10.950414},{"c":9.82,"h":10.81,"l":9.71,"n":8602,"o":10.77,"t":"2026-07-31T04:00:00Z","v":649463,"vw":10.121596},{"c":10.94,"h":11,"l":9.18,"n":14542,"o":9.54,"t":"2026-08-03T04:00:00Z","v":1553862,"vw":10.127571},{"c":13.11,"h":13.255,"l":11.17,"n":38481,"o":11.48,"t":"2026-08-04T04:00:00Z","v":3418893,"vw":12.211715},{"c":9.48,"h":11.345,"l":9.36,"n":43339,"o":10.25,"t":"2026-08-05T04:00:00Z","v":3086361,"vw":10.286973},{"c":10.63,"h":10.75,"l":8.91,"n":35338,"o":9.28,"t":"2026-08-06T04:00:00Z","v":3018425,"vw":9.960807},{"c":13.97,"h":14.01,"l":10.55,"n":56883,"o":10.61,"t":"2026-08-07T04:00:00Z","v":5058061,"vw":12.543111},{"c":15.1,"h":15.24,"l":13.345,"n":40241,"o":14.33,"t":"2026-08-10T04:00:00Z","v":3545873,"vw":14.08165},{"c":13.93,"h":15.37,"l":13.34,"n":25760,"o":15.03,"t":"2026-08-11T04:00:00Z","v":2200833,"vw":14.004892},{"c":16.64,"h":17.3443,"l":14.09,"n":37754,"o":14.36,"t":"2026-08-12T04:00:00Z","v":2283327,"vw":15.817506},{"c":15.54,"h":16.38,"l":15.19,"n":21571,"o":16.12,"t":"2026-08-13T04:00:00Z","v":2264276,"vw":15.719786},{"c":15.17,"h":16.08,"l":14.24,"n":19688,"o":15.87,"t":"2026-08-14T04:00:00Z","v":1992127,"vw":14.760114},{"c":16.59,"h":17.34,"l":15.15,"n":16828,"o":15.25,"t":"2026-08-17T04:00:00Z","v":1625419,"vw":16.633159},{"c":15.96,"h":16.62,"l":15.06,"n":13615,"o":15.35,"t":"2026-08-18T04:00:00Z","v":901963,"vw":15.732136},{"c":15.09,"h":16.27,"l":14.48,"n":13781,"o":16.27,"t":"2026-08-19T04:00:00Z","v":1022624,"vw":15.21202},{"c":13.86,"h":14.71,"l":13.1001,"n":8119,"o":14.575,"t":"2026-08-20T04:00:00Z","v":997339,"vw":13.750258},{"c":14.49,"h":14.54,"l":13.32,"n":6805,"o":13.93,"t":"2026-08-21T04:00:00Z","v":709473,"vw":14.085348},{"c":14.05,"h":14.75,"l":13.66,"n":7960,"o":13.91,"t":"2026-08-24T04:00:00Z","v":582911,"vw":14.216423},{"c":14.65,"h":15.02,"l":14.29,"n":4921,"o":14.455,"t":"2026-08-25T04:00:00Z","v":443672,"vw":14.677196},{"c":15,"h":15.11,"l":14.08,"n":4883,"o":14.43,"t":"2026-08-26T04:00:00Z","v":340667,"vw":14.582061},{"c":15.27,"h":15.5376,"l":14.81,"n":6324,"o":15.1,"t":"2026-08-27T04:00:00Z","v":495185,"vw":15.12277},{"c":15.39,"h":15.79,"l":14.625,"n":11980,"o":15.02,"t":"2026-08-28T04:00:00Z","v":773253,"vw":15.33877},{"c":15.89,"h":15.97,"l":15.07,"n":8218,"o":15.11,"t":"2026-08-31T04:00:00Z","v":638215,"vw":15.68099},{"c":15.58,"h":16.21,"l":15.34,"n":9590,"o":15.46,"t":"2026-09-01T04:00:00Z","v":743690,"vw":15.814638},{"c":15.22,"h":15.695,"l":14.67,"n":6199,"o":15.68,"t":"2026-09-02T04:00:00Z","v":546126,"vw":15.141162},{"c":17.17,"h":17.72,"l":15.29,"n":19392,"o":15.32,"t":"2026-09-03T04:00:00Z","v":2478168,"vw":17.109173},{"c":16.73,"h":17.38,"l":16.59,"n":13278,"o":16.97,"t":"2026-09-04T04:00:00Z","v":1145137,"vw":17.008328},{"c":17.97,"h":18.29,"l":16.105,"n":13509,"o":16.97,"t":"2026-09-08T04:00:00Z","v":1171724,"vw":17.570486},{"c":16.595,"h":17.88,"l":16.1528,"n":16617,"o":17.6,"t":"2026-09-09T04:00:00Z","v":1424458,"vw":17.010367},{"c":16.72,"h":18.2,"l":16.015,"n":20167,"o":16.03,"t":"2026-09-10T04:00:00Z","v":1700076,"vw":17.245297},{"c":17.38,"h":17.53,"l":16.21,"n":14664,"o":17.13,"t":"2026-09-11T04:00:00Z","v":1367394,"vw":16.835199},{"c":16.69,"h":17.7076,"l":16.34,"n":11148,"o":16.49,"t":"2026-09-14T04:00:00Z","v":942198,"vw":17.076504},{"c":15.62,"h":16.8,"l":15.51,"n":8497,"o":16.78,"t":"2026-09-15T04:00:00Z","v":1082880,"vw":15.962261},{"c":17.25,"h":17.7,"l":15.85,"n":17230,"o":15.945,"t":"2026-09-16T04:00:00Z","v":1480723,"vw":17.143983},{"c":18.14,"h":18.6,"l":17.64,"n":8026,"o":17.85,"t":"2026-09-17T04:00:00Z","v":988140,"vw":18.079812},{"c":17.6,"h":18.47,"l":16.99,"n":15620,"o":18.13,"t":"2026-09-18T04:00:00Z","v":1704305,"vw":17.64382},{"c":17.45,"h":18.87,"l":17.39,"n":10384,"o":18.08,"t":"2026-09-21T04:00:00Z","v":872536,"vw":18.024691},{"c":18.05,"h":18.14,"l":17.16,"n":8080,"o":17.44,"t":"2026-09-22T04:00:00Z","v":809453,"vw":17.839154},{"c":16.59,"h":17.96,"l":16.5,"n":5669,"o":17.79,"t":"2026-09-23T04:00:00Z","v":523750,"vw":17.184181},{"c":16.525,"h":16.75,"l":16.04,"n":6119,"o":16.59,"t":"2026-09-24T04:00:00Z","v":716678,"vw":16.436034},{"c":16.63,"h":16.86,"l":16.07,"n":4235,"o":16.63,"t":"2026-09-25T04:00:00Z","v":623748,"vw":16.553006},{"c":15.95,"h":17.12,"l":15.91,"n":12278,"o":16.66,"t":"2026-09-28T04:00:00Z","v":1340663,"vw":16.383756},{"c":16.78,"h":16.94,"l":15.94,"n":12139,"o":16.22,"t":"2026-09-29T04:00:00Z","v":1138842,"vw":16.595317},{"c":17.13,"h":17.4802,"l":16.44,"n":9495,"o":16.69,"t":"2026-09-30T04:00:00Z","v":741802,"vw":17.084655},{"c":16.47,"h":17.745,"l":16.45,"n":7816,"o":17.02,"t":"2026-10-01T04:00:00Z","v":774579,"vw":17.049479},{"c":18.89,"h":19.08,"l":16.75,"n":12942,"o":16.77,"t":"2026-10-02T04:00:00Z","v":1226265,"vw":18.377578},{"c":21.72,"h":21.78,"l":18.85,"n":13313,"o":18.86,"t":"2026-10-05T04:00:00Z","v":1302315,"vw":20.905219},{"c":21.97,"h":23.1,"l":21.86,"n":19761,"o":22.02,"t":"2026-10-06T04:00:00Z","v":1304241,"vw":22.411163},{"c":20.87,"h":21.8026,"l":20.37,"n":23468,"o":21.03,"t":"2026-10-07T04:00:00Z","v":1556733,"vw":20.983714},{"c":19.08,"h":20.84,"l":19.05,"n":12749,"o":20.8,"t":"2026-10-08T04:00:00Z","v":1026310,"vw":19.669992},{"c":19.575,"h":20.425,"l":19.11,"n":15612,"o":20.27,"t":"2026-10-09T04:00:00Z","v":1158483,"vw":19.654031},{"c":19.78,"h":20.63,"l":19.19,"n":11009,"o":20.14,"t":"2026-10-12T04:00:00Z","v":888098,"vw":19.964662},{"c":18.14,"h":19.44,"l":18.011,"n":9949,"o":19.44,"t":"2026-10-13T04:00:00Z","v":961291,"vw":18.343692},{"c":17.09,"h":17.79,"l":16.855,"n":9139,"o":17.77,"t":"2026-10-14T04:00:00Z","v":805163,"vw":17.315105},{"c":16.3,"h":16.38,"l":14.53,"n":19697,"o":15.91,"t":"2026-10-15T04:00:00Z","v":1397302,"vw":15.65831},{"c":15.73,"h":16.08,"l":15.05,"n":14288,"o":16.06,"t":"2026-10-16T04:00:00Z","v":1089717,"vw":15.577973},{"c":16.12,"h":16.775,"l":15.88,"n":6107,"o":16.35,"t":"2026-10-19T04:00:00Z","v":818251,"vw":16.321067},{"c":16.03,"h":16.26,"l":15.11,"n":10344,"o":15.78,"t":"2026-10-20T04:00:00Z","v":1071082,"vw":15.864176},{"c":18.6,"h":20.08,"l":18.1,"n":35358,"o":18.87,"t":"2026-10-21T04:00:00Z","v":2616764,"vw":19.118483},{"c":15.205,"h":17.3853,"l":14.95,"n":13917,"o":17.385,"t":"2026-10-22T04:00:00Z","v":1139339,"vw":16.152471}],"volatilityBars":[{"c":17.51,"h":17.65,"l":17.49,"n":58,"o":17.63,"t":"2026-09-22T08:00:00Z","v":5232,"vw":17.523834},{"c":17.495,"h":17.495,"l":17.495,"n":1,"o":17.495,"t":"2026-09-22T08:15:00Z","v":300,"vw":17.495},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-09-22T08:30:00Z","v":400,"vw":17.48},{"c":17.61,"h":17.61,"l":17.61,"n":2,"o":17.61,"t":"2026-09-22T08:45:00Z","v":353,"vw":17.61},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-09-22T09:00:00Z","v":450,"vw":17.6},{"c":17.57,"h":17.57,"l":17.57,"n":2,"o":17.57,"t":"2026-09-22T09:15:00Z","v":400,"vw":17.57},{"c":17.55,"h":17.56,"l":17.55,"n":5,"o":17.56,"t":"2026-09-22T11:00:00Z","v":800,"vw":17.555946},{"c":17.53,"h":17.54,"l":17.53,"n":3,"o":17.54,"t":"2026-09-22T11:15:00Z","v":390,"vw":17.535},{"c":17.53,"h":17.54,"l":17.51,"n":8,"o":17.54,"t":"2026-09-22T11:30:00Z","v":1161,"vw":17.531119},{"c":17.49,"h":17.4931,"l":17.46,"n":15,"o":17.4931,"t":"2026-09-22T11:45:00Z","v":1468,"vw":17.480952},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-22T12:00:00Z","v":360,"vw":17.5},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-09-22T12:15:00Z","v":100,"vw":17.45},{"c":17.57,"h":17.57,"l":17.5,"n":6,"o":17.5,"t":"2026-09-22T12:30:00Z","v":777,"vw":17.519104},{"c":17.46,"h":17.46,"l":17.46,"n":2,"o":17.46,"t":"2026-09-22T12:45:00Z","v":240,"vw":17.46},{"c":17.46,"h":17.46,"l":17.45,"n":7,"o":17.45,"t":"2026-09-22T13:00:00Z","v":1729,"vw":17.450588},{"c":17.41,"h":17.46,"l":17.41,"n":7,"o":17.45,"t":"2026-09-22T13:15:00Z","v":1005,"vw":17.427708},{"c":17.65,"h":17.76,"l":17.16,"n":1783,"o":17.44,"t":"2026-09-22T13:30:00Z","v":129280,"vw":17.423724},{"c":17.96,"h":18.03,"l":17.59,"n":970,"o":17.62,"t":"2026-09-22T13:45:00Z","v":63936,"vw":17.782761},{"c":17.63,"h":18,"l":17.59,"n":492,"o":17.96,"t":"2026-09-22T14:00:00Z","v":32319,"vw":17.774185},{"c":17.87,"h":17.8801,"l":17.66,"n":356,"o":17.66,"t":"2026-09-22T14:15:00Z","v":37716,"vw":17.805146},{"c":17.9,"h":17.95,"l":17.8,"n":507,"o":17.88,"t":"2026-09-22T14:30:00Z","v":63768,"vw":17.894461},{"c":18.05,"h":18.14,"l":17.87,"n":320,"o":17.88,"t":"2026-09-22T14:45:00Z","v":31558,"vw":18.015524},{"c":17.85,"h":17.95,"l":17.82,"n":203,"o":17.95,"t":"2026-09-22T15:00:00Z","v":19320,"vw":17.855338},{"c":17.92,"h":18.11,"l":17.845,"n":641,"o":17.87,"t":"2026-09-22T15:15:00Z","v":57360,"vw":17.987211},{"c":17.77,"h":17.92,"l":17.77,"n":109,"o":17.92,"t":"2026-09-22T15:30:00Z","v":9473,"vw":17.834096},{"c":17.66,"h":17.8,"l":17.6499,"n":170,"o":17.77,"t":"2026-09-22T15:45:00Z","v":19167,"vw":17.722002},{"c":17.7,"h":17.7292,"l":17.615,"n":134,"o":17.667,"t":"2026-09-22T16:00:00Z","v":14344,"vw":17.661629},{"c":17.67,"h":17.7313,"l":17.67,"n":42,"o":17.7,"t":"2026-09-22T16:15:00Z","v":6382,"vw":17.70956},{"c":17.69,"h":17.72,"l":17.66,"n":22,"o":17.66,"t":"2026-09-22T16:30:00Z","v":2032,"vw":17.692107},{"c":17.84,"h":17.845,"l":17.72,"n":64,"o":17.72,"t":"2026-09-22T16:45:00Z","v":11478,"vw":17.806738},{"c":17.88,"h":17.88,"l":17.79,"n":44,"o":17.8,"t":"2026-09-22T17:00:00Z","v":4598,"vw":17.824258},{"c":17.86,"h":17.955,"l":17.8542,"n":64,"o":17.9,"t":"2026-09-22T17:15:00Z","v":14945,"vw":17.903607},{"c":17.86,"h":17.87,"l":17.825,"n":37,"o":17.87,"t":"2026-09-22T17:30:00Z","v":2675,"vw":17.838251},{"c":17.8786,"h":17.8786,"l":17.8099,"n":137,"o":17.85,"t":"2026-09-22T17:45:00Z","v":22867,"vw":17.826983},{"c":17.94,"h":17.94,"l":17.79,"n":75,"o":17.83,"t":"2026-09-22T18:00:00Z","v":9563,"vw":17.880808},{"c":17.95,"h":18.03,"l":17.93,"n":47,"o":17.93,"t":"2026-09-22T18:15:00Z","v":5174,"vw":17.972039},{"c":17.835,"h":17.9301,"l":17.81,"n":32,"o":17.9301,"t":"2026-09-22T18:30:00Z","v":4238,"vw":17.857112},{"c":17.845,"h":17.86,"l":17.84,"n":22,"o":17.84,"t":"2026-09-22T18:45:00Z","v":2877,"vw":17.850317},{"c":17.825,"h":17.825,"l":17.76,"n":47,"o":17.78,"t":"2026-09-22T19:00:00Z","v":4236,"vw":17.785735},{"c":17.86,"h":17.88,"l":17.82,"n":74,"o":17.83,"t":"2026-09-22T19:15:00Z","v":8741,"vw":17.854189},{"c":17.835,"h":17.86,"l":17.78,"n":149,"o":17.85,"t":"2026-09-22T19:30:00Z","v":16015,"vw":17.823757},{"c":18.08,"h":18.12,"l":17.86,"n":1097,"o":17.86,"t":"2026-09-22T19:45:00Z","v":104088,"vw":18.010946},{"c":18.09,"h":18.09,"l":18.01,"n":11,"o":18.01,"t":"2026-09-22T20:00:00Z","v":85383,"vw":18.033826},{"c":17.919,"h":17.919,"l":17.919,"n":1,"o":17.919,"t":"2026-09-22T21:00:00Z","v":124,"vw":17.919},{"c":17.88,"h":17.88,"l":17.88,"n":2,"o":17.88,"t":"2026-09-22T21:15:00Z","v":448,"vw":17.88},{"c":17.99,"h":17.99,"l":17.99,"n":3,"o":17.99,"t":"2026-09-22T22:45:00Z","v":325,"vw":17.99},{"c":17.99,"h":17.99,"l":17.99,"n":3,"o":17.99,"t":"2026-09-22T23:00:00Z","v":380,"vw":17.99},{"c":17.98,"h":18.04,"l":17.98,"n":20,"o":18.04,"t":"2026-09-23T08:00:00Z","v":1609,"vw":18.022083},{"c":17.97,"h":17.97,"l":17.97,"n":1,"o":17.97,"t":"2026-09-23T08:45:00Z","v":1000,"vw":17.97},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-09-23T10:00:00Z","v":1000,"vw":18.03},{"c":17.95,"h":18,"l":17.95,"n":7,"o":17.995,"t":"2026-09-23T10:45:00Z","v":1329,"vw":17.987861},{"c":17.8,"h":17.8,"l":17.8,"n":4,"o":17.8,"t":"2026-09-23T11:15:00Z","v":291,"vw":17.8},{"c":17.73,"h":17.7801,"l":17.73,"n":4,"o":17.7801,"t":"2026-09-23T11:30:00Z","v":2060,"vw":17.75505},{"c":17.79,"h":17.8692,"l":17.79,"n":2,"o":17.8692,"t":"2026-09-23T11:45:00Z","v":200,"vw":17.8296},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-09-23T12:00:00Z","v":100,"vw":17.86},{"c":17.8,"h":17.8,"l":17.79,"n":9,"o":17.79,"t":"2026-09-23T12:15:00Z","v":1625,"vw":17.79919},{"c":17.849,"h":17.849,"l":17.849,"n":1,"o":17.849,"t":"2026-09-23T12:30:00Z","v":1000,"vw":17.849},{"c":17.81,"h":17.813,"l":17.81,"n":4,"o":17.813,"t":"2026-09-23T12:45:00Z","v":1394,"vw":17.811278},{"c":17.74,"h":17.88,"l":17.74,"n":46,"o":17.82,"t":"2026-09-23T13:00:00Z","v":15148,"vw":17.831198},{"c":17.77,"h":17.79,"l":17.77,"n":30,"o":17.7735,"t":"2026-09-23T13:15:00Z","v":3357,"vw":17.780681},{"c":17.82,"h":17.95,"l":17.54,"n":819,"o":17.79,"t":"2026-09-23T13:30:00Z","v":74055,"vw":17.772819},{"c":17.835,"h":17.94,"l":17.79,"n":444,"o":17.83,"t":"2026-09-23T13:45:00Z","v":36565,"vw":17.850337},{"c":17.7,"h":17.96,"l":17.7,"n":232,"o":17.84,"t":"2026-09-23T14:00:00Z","v":11685,"vw":17.883434},{"c":17.56,"h":17.741,"l":17.4907,"n":421,"o":17.71,"t":"2026-09-23T14:15:00Z","v":28201,"vw":17.573397},{"c":17.65,"h":17.6504,"l":17.5389,"n":157,"o":17.55,"t":"2026-09-23T14:30:00Z","v":8203,"vw":17.618004},{"c":17.63,"h":17.655,"l":17.5823,"n":367,"o":17.65,"t":"2026-09-23T14:45:00Z","v":30242,"vw":17.617903},{"c":17.44,"h":17.66,"l":17.43,"n":229,"o":17.63,"t":"2026-09-23T15:00:00Z","v":18837,"vw":17.515942},{"c":17.535,"h":17.56,"l":17.49,"n":125,"o":17.49,"t":"2026-09-23T15:15:00Z","v":8712,"vw":17.521022},{"c":17.53,"h":17.53,"l":17.4623,"n":29,"o":17.47,"t":"2026-09-23T15:30:00Z","v":2928,"vw":17.502428},{"c":17.46,"h":17.53,"l":17.44,"n":50,"o":17.53,"t":"2026-09-23T15:45:00Z","v":4661,"vw":17.475447},{"c":17.52,"h":17.52,"l":17.44,"n":34,"o":17.44,"t":"2026-09-23T16:00:00Z","v":3712,"vw":17.47438},{"c":17.43,"h":17.5,"l":17.43,"n":32,"o":17.5,"t":"2026-09-23T16:15:00Z","v":3846,"vw":17.450356},{"c":17.355,"h":17.4262,"l":17.355,"n":99,"o":17.4,"t":"2026-09-23T16:30:00Z","v":8636,"vw":17.396166},{"c":17.3,"h":17.38,"l":17.26,"n":47,"o":17.35,"t":"2026-09-23T16:45:00Z","v":6146,"vw":17.297522},{"c":17.105,"h":17.32,"l":17.0691,"n":208,"o":17.2862,"t":"2026-09-23T17:00:00Z","v":26984,"vw":17.211115},{"c":17.055,"h":17.22,"l":17.05,"n":84,"o":17.15,"t":"2026-09-23T17:15:00Z","v":9032,"vw":17.136239},{"c":17.09,"h":17.11,"l":17.03,"n":78,"o":17.04,"t":"2026-09-23T17:30:00Z","v":9363,"vw":17.057898},{"c":16.95,"h":17.05,"l":16.94,"n":113,"o":17.0499,"t":"2026-09-23T17:45:00Z","v":9758,"vw":16.996092},{"c":16.85,"h":16.95,"l":16.81,"n":111,"o":16.95,"t":"2026-09-23T18:00:00Z","v":11401,"vw":16.884458},{"c":16.81,"h":16.82,"l":16.73,"n":154,"o":16.8199,"t":"2026-09-23T18:15:00Z","v":15960,"vw":16.773153},{"c":16.755,"h":16.845,"l":16.7129,"n":85,"o":16.84,"t":"2026-09-23T18:30:00Z","v":9465,"vw":16.758092},{"c":16.74,"h":16.78,"l":16.735,"n":39,"o":16.74,"t":"2026-09-23T18:45:00Z","v":4103,"vw":16.753088},{"c":16.775,"h":16.81,"l":16.715,"n":93,"o":16.75,"t":"2026-09-23T19:00:00Z","v":10967,"vw":16.763051},{"c":16.62,"h":16.79,"l":16.62,"n":129,"o":16.785,"t":"2026-09-23T19:15:00Z","v":13559,"vw":16.697541},{"c":16.64,"h":16.67,"l":16.55,"n":213,"o":16.63,"t":"2026-09-23T19:30:00Z","v":26909,"vw":16.608739},{"c":16.61,"h":16.686,"l":16.5,"n":614,"o":16.62,"t":"2026-09-23T19:45:00Z","v":78171,"vw":16.585512},{"c":16.59,"h":16.59,"l":16.59,"n":6,"o":16.59,"t":"2026-09-23T20:00:00Z","v":372,"vw":16.59},{"c":16.575,"h":16.575,"l":16.55,"n":3,"o":16.55,"t":"2026-09-23T20:15:00Z","v":450,"vw":16.55625},{"c":16.6777,"h":16.69,"l":16.65,"n":10,"o":16.65,"t":"2026-09-23T20:30:00Z","v":475,"vw":16.668911},{"c":16.67,"h":16.69,"l":16.67,"n":18,"o":16.69,"t":"2026-09-23T20:45:00Z","v":2350,"vw":16.687131},{"c":16.7105,"h":16.7105,"l":16.7,"n":6,"o":16.71,"t":"2026-09-23T21:15:00Z","v":700,"vw":16.707338},{"c":16.73,"h":16.73,"l":16.7198,"n":6,"o":16.7198,"t":"2026-09-23T21:45:00Z","v":1158,"vw":16.725331},{"c":16.731,"h":16.75,"l":16.731,"n":6,"o":16.75,"t":"2026-09-23T22:00:00Z","v":709,"vw":16.745778},{"c":16.71,"h":16.76,"l":16.71,"n":6,"o":16.76,"t":"2026-09-23T22:15:00Z","v":350,"vw":16.737778},{"c":16.71,"h":16.71,"l":16.71,"n":2,"o":16.71,"t":"2026-09-23T22:30:00Z","v":1144,"vw":16.71},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-09-23T22:45:00Z","v":100,"vw":16.72},{"c":16.75,"h":16.75,"l":16.75,"n":2,"o":16.75,"t":"2026-09-23T23:00:00Z","v":325,"vw":16.75},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-09-23T23:30:00Z","v":100,"vw":16.72},{"c":16.67,"h":16.68,"l":16.67,"n":7,"o":16.68,"t":"2026-09-23T23:45:00Z","v":1600,"vw":16.676918},{"c":16.5,"h":16.6666,"l":16.5,"n":18,"o":16.6666,"t":"2026-09-24T08:00:00Z","v":1347,"vw":16.636069},{"c":16.35,"h":16.4,"l":16.35,"n":7,"o":16.4,"t":"2026-09-24T08:30:00Z","v":2402,"vw":16.377045},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-09-24T08:45:00Z","v":100,"vw":16.39},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-09-24T09:00:00Z","v":100,"vw":16.41},{"c":16.37,"h":16.37,"l":16.37,"n":8,"o":16.37,"t":"2026-09-24T09:15:00Z","v":411,"vw":16.37},{"c":16.3194,"h":16.35,"l":16.3194,"n":6,"o":16.35,"t":"2026-09-24T09:30:00Z","v":283,"vw":16.336278},{"c":16.29,"h":16.3,"l":16.29,"n":4,"o":16.3,"t":"2026-09-24T09:45:00Z","v":401,"vw":16.292857},{"c":16.42,"h":16.42,"l":16.42,"n":2,"o":16.42,"t":"2026-09-24T10:15:00Z","v":401,"vw":16.42},{"c":16.4211,"h":16.4211,"l":16.4211,"n":1,"o":16.4211,"t":"2026-09-24T10:30:00Z","v":498,"vw":16.4211},{"c":16.449,"h":16.5476,"l":16.449,"n":10,"o":16.5476,"t":"2026-09-24T11:00:00Z","v":2142,"vw":16.499083},{"c":16.5,"h":16.5,"l":16.48,"n":8,"o":16.5,"t":"2026-09-24T11:15:00Z","v":2080,"vw":16.495512},{"c":16.54,"h":16.54,"l":16.5,"n":8,"o":16.51,"t":"2026-09-24T11:30:00Z","v":890,"vw":16.525976},{"c":16.52,"h":16.56,"l":16.52,"n":27,"o":16.55,"t":"2026-09-24T11:45:00Z","v":7939,"vw":16.535094},{"c":16.58,"h":16.58,"l":16.57,"n":4,"o":16.57,"t":"2026-09-24T12:00:00Z","v":850,"vw":16.575875},{"c":16.57,"h":16.59,"l":16.57,"n":15,"o":16.59,"t":"2026-09-24T12:15:00Z","v":1760,"vw":16.576392},{"c":16.67,"h":16.67,"l":16.6592,"n":2,"o":16.6592,"t":"2026-09-24T12:30:00Z","v":1137,"vw":16.665251},{"c":16.66,"h":16.66,"l":16.64,"n":21,"o":16.64,"t":"2026-09-24T12:45:00Z","v":1576,"vw":16.643376},{"c":16.66,"h":16.85,"l":16.66,"n":8,"o":16.85,"t":"2026-09-24T13:00:00Z","v":2311,"vw":16.67541},{"c":16.54,"h":16.6521,"l":16.52,"n":40,"o":16.6521,"t":"2026-09-24T13:15:00Z","v":10593,"vw":16.551744},{"c":16.31,"h":16.75,"l":16.22,"n":1806,"o":16.59,"t":"2026-09-24T13:30:00Z","v":170160,"vw":16.530997},{"c":16.29,"h":16.38,"l":16.04,"n":713,"o":16.37,"t":"2026-09-24T13:45:00Z","v":60487,"vw":16.182153},{"c":16.395,"h":16.4,"l":16.26,"n":386,"o":16.27,"t":"2026-09-24T14:00:00Z","v":39856,"vw":16.34489},{"c":16.46,"h":16.49,"l":16.345,"n":229,"o":16.4,"t":"2026-09-24T14:15:00Z","v":16936,"vw":16.413082},{"c":16.4,"h":16.505,"l":16.4,"n":157,"o":16.45,"t":"2026-09-24T14:30:00Z","v":15128,"vw":16.446734},{"c":16.22,"h":16.46,"l":16.21,"n":213,"o":16.41,"t":"2026-09-24T14:45:00Z","v":37302,"vw":16.419534},{"c":16.38,"h":16.38,"l":16.2,"n":68,"o":16.23,"t":"2026-09-24T15:00:00Z","v":7721,"vw":16.293286},{"c":16.34,"h":16.415,"l":16.3,"n":78,"o":16.38,"t":"2026-09-24T15:15:00Z","v":9641,"vw":16.342931},{"c":16.4,"h":16.45,"l":16.36,"n":45,"o":16.36,"t":"2026-09-24T15:30:00Z","v":8170,"vw":16.394613},{"c":16.65,"h":16.7,"l":16.45,"n":49,"o":16.46,"t":"2026-09-24T15:45:00Z","v":4237,"vw":16.580648},{"c":16.5,"h":16.64,"l":16.48,"n":69,"o":16.61,"t":"2026-09-24T16:00:00Z","v":7786,"vw":16.549458},{"c":16.58,"h":16.615,"l":16.51,"n":193,"o":16.515,"t":"2026-09-24T16:15:00Z","v":26233,"vw":16.566402},{"c":16.57,"h":16.68,"l":16.55,"n":49,"o":16.57,"t":"2026-09-24T16:30:00Z","v":7565,"vw":16.606662},{"c":16.505,"h":16.61,"l":16.49,"n":119,"o":16.51,"t":"2026-09-24T16:45:00Z","v":15242,"vw":16.536518},{"c":16.585,"h":16.59,"l":16.46,"n":121,"o":16.49,"t":"2026-09-24T17:00:00Z","v":17779,"vw":16.51036},{"c":16.515,"h":16.59,"l":16.48,"n":77,"o":16.59,"t":"2026-09-24T17:15:00Z","v":7586,"vw":16.520239},{"c":16.46,"h":16.54,"l":16.44,"n":37,"o":16.5,"t":"2026-09-24T17:30:00Z","v":3480,"vw":16.493399},{"c":16.48,"h":16.5,"l":16.45,"n":43,"o":16.47,"t":"2026-09-24T17:45:00Z","v":3911,"vw":16.474803},{"c":16.48,"h":16.48,"l":16.39,"n":44,"o":16.44,"t":"2026-09-24T18:00:00Z","v":5546,"vw":16.420461},{"c":16.48,"h":16.52,"l":16.44,"n":45,"o":16.44,"t":"2026-09-24T18:15:00Z","v":6194,"vw":16.488005},{"c":16.41,"h":16.48,"l":16.41,"n":40,"o":16.46,"t":"2026-09-24T18:30:00Z","v":5249,"vw":16.442815},{"c":16.43,"h":16.46,"l":16.38,"n":33,"o":16.42,"t":"2026-09-24T18:45:00Z","v":4738,"vw":16.408803},{"c":16.4,"h":16.425,"l":16.38,"n":26,"o":16.42,"t":"2026-09-24T19:00:00Z","v":2924,"vw":16.402862},{"c":16.23,"h":16.36,"l":16.23,"n":48,"o":16.35,"t":"2026-09-24T19:15:00Z","v":5437,"vw":16.306537},{"c":16.43,"h":16.43,"l":16.235,"n":186,"o":16.24,"t":"2026-09-24T19:30:00Z","v":34394,"vw":16.318201},{"c":16.53,"h":16.55,"l":16.32,"n":773,"o":16.405,"t":"2026-09-24T19:45:00Z","v":120340,"vw":16.417268},{"c":16.49,"h":16.54,"l":16.49,"n":19,"o":16.52,"t":"2026-09-24T20:00:00Z","v":24178,"vw":16.513193},{"c":16.43,"h":16.449,"l":16.42,"n":16,"o":16.42,"t":"2026-09-24T20:15:00Z","v":4127,"vw":16.437632},{"c":16.45,"h":16.45,"l":16.45,"n":2,"o":16.45,"t":"2026-09-24T20:45:00Z","v":615,"vw":16.45},{"c":16.55,"h":16.55,"l":16.5429,"n":11,"o":16.5475,"t":"2026-09-24T21:45:00Z","v":2260,"vw":16.54777},{"c":16.69,"h":16.71,"l":16.63,"n":16,"o":16.63,"t":"2026-09-25T08:00:00Z","v":2254,"vw":16.682928},{"c":16.73,"h":16.73,"l":16.73,"n":3,"o":16.73,"t":"2026-09-25T08:15:00Z","v":540,"vw":16.73},{"c":16.73,"h":16.73,"l":16.73,"n":4,"o":16.73,"t":"2026-09-25T08:30:00Z","v":1298,"vw":16.73},{"c":16.73,"h":16.73,"l":16.73,"n":2,"o":16.73,"t":"2026-09-25T08:45:00Z","v":148,"vw":16.73},{"c":16.81,"h":16.83,"l":16.78,"n":13,"o":16.78,"t":"2026-09-25T09:00:00Z","v":3911,"vw":16.810576},{"c":16.76,"h":16.79,"l":16.76,"n":10,"o":16.79,"t":"2026-09-25T09:30:00Z","v":1610,"vw":16.764732},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-09-25T09:45:00Z","v":200,"vw":16.75},{"c":16.71,"h":16.71,"l":16.71,"n":2,"o":16.71,"t":"2026-09-25T10:00:00Z","v":700,"vw":16.71},{"c":16.78,"h":16.79,"l":16.78,"n":3,"o":16.79,"t":"2026-09-25T10:30:00Z","v":1240,"vw":16.78879},{"c":16.84,"h":16.84,"l":16.84,"n":2,"o":16.84,"t":"2026-09-25T11:00:00Z","v":225,"vw":16.84},{"c":16.8604,"h":16.8604,"l":16.8604,"n":1,"o":16.8604,"t":"2026-09-25T11:15:00Z","v":132,"vw":16.8604},{"c":16.86,"h":16.8907,"l":16.86,"n":3,"o":16.8907,"t":"2026-09-25T11:45:00Z","v":600,"vw":16.885583},{"c":16.83,"h":16.88,"l":16.83,"n":3,"o":16.88,"t":"2026-09-25T12:00:00Z","v":645,"vw":16.862558},{"c":16.8367,"h":16.8367,"l":16.82,"n":5,"o":16.82,"t":"2026-09-25T12:15:00Z","v":357,"vw":16.825926},{"c":16.76,"h":16.82,"l":16.76,"n":10,"o":16.82,"t":"2026-09-25T12:30:00Z","v":2580,"vw":16.766139},{"c":16.7281,"h":16.76,"l":16.69,"n":14,"o":16.76,"t":"2026-09-25T12:45:00Z","v":3564,"vw":16.723593},{"c":16.78,"h":16.78,"l":16.7195,"n":5,"o":16.7195,"t":"2026-09-25T13:00:00Z","v":380,"vw":16.762714},{"c":16.61,"h":16.84,"l":16.59,"n":59,"o":16.8,"t":"2026-09-25T13:15:00Z","v":12602,"vw":16.668401},{"c":16.47,"h":16.66,"l":16.2904,"n":836,"o":16.63,"t":"2026-09-25T13:30:00Z","v":106548,"vw":16.547206},{"c":16.4699,"h":16.56,"l":16.3995,"n":339,"o":16.48,"t":"2026-09-25T13:45:00Z","v":39930,"vw":16.475391},{"c":16.2,"h":16.44,"l":16.2,"n":229,"o":16.44,"t":"2026-09-25T14:00:00Z","v":18934,"vw":16.310403},{"c":16.1605,"h":16.27,"l":16.12,"n":185,"o":16.2102,"t":"2026-09-25T14:15:00Z","v":13460,"vw":16.198092},{"c":16.24,"h":16.28,"l":16.13,"n":63,"o":16.15,"t":"2026-09-25T14:30:00Z","v":6575,"vw":16.197604},{"c":16.2,"h":16.24,"l":16.18,"n":80,"o":16.23,"t":"2026-09-25T14:45:00Z","v":8405,"vw":16.218758},{"c":16.07,"h":16.21,"l":16.07,"n":155,"o":16.185,"t":"2026-09-25T15:00:00Z","v":19970,"vw":16.126802},{"c":16.33,"h":16.33,"l":16.095,"n":89,"o":16.095,"t":"2026-09-25T15:15:00Z","v":9067,"vw":16.244432},{"c":16.28,"h":16.38,"l":16.28,"n":150,"o":16.34,"t":"2026-09-25T15:30:00Z","v":21293,"vw":16.340556},{"c":16.485,"h":16.49,"l":16.25,"n":31,"o":16.28,"t":"2026-09-25T15:45:00Z","v":4096,"vw":16.367831},{"c":16.77,"h":16.86,"l":16.53,"n":194,"o":16.53,"t":"2026-09-25T16:00:00Z","v":23421,"vw":16.733907},{"c":16.75,"h":16.83,"l":16.6,"n":135,"o":16.76,"t":"2026-09-25T16:15:00Z","v":19634,"vw":16.739714},{"c":16.615,"h":16.72,"l":16.58,"n":187,"o":16.7,"t":"2026-09-25T16:30:00Z","v":32561,"vw":16.666533},{"c":16.585,"h":16.66,"l":16.55,"n":178,"o":16.605,"t":"2026-09-25T16:45:00Z","v":27428,"vw":16.596221},{"c":16.605,"h":16.63,"l":16.5739,"n":58,"o":16.575,"t":"2026-09-25T17:00:00Z","v":9726,"vw":16.594733},{"c":16.625,"h":16.64,"l":16.59,"n":53,"o":16.615,"t":"2026-09-25T17:15:00Z","v":8819,"vw":16.620713},{"c":16.62,"h":16.66,"l":16.59,"n":54,"o":16.64,"t":"2026-09-25T17:30:00Z","v":13331,"vw":16.616301},{"c":16.61,"h":16.61,"l":16.57,"n":43,"o":16.5999,"t":"2026-09-25T17:45:00Z","v":5949,"vw":16.586145},{"c":16.53,"h":16.6,"l":16.53,"n":49,"o":16.59,"t":"2026-09-25T18:00:00Z","v":6948,"vw":16.569826},{"c":16.4986,"h":16.55,"l":16.48,"n":26,"o":16.55,"t":"2026-09-25T18:15:00Z","v":4748,"vw":16.507037},{"c":16.52,"h":16.52,"l":16.49,"n":30,"o":16.49,"t":"2026-09-25T18:30:00Z","v":4242,"vw":16.506233},{"c":16.495,"h":16.52,"l":16.492,"n":27,"o":16.52,"t":"2026-09-25T18:45:00Z","v":5811,"vw":16.503727},{"c":16.525,"h":16.555,"l":16.49,"n":64,"o":16.52,"t":"2026-09-25T19:00:00Z","v":9073,"vw":16.525767},{"c":16.6,"h":16.6,"l":16.52,"n":25,"o":16.55,"t":"2026-09-25T19:15:00Z","v":3645,"vw":16.56255},{"c":16.7101,"h":16.765,"l":16.6,"n":180,"o":16.6,"t":"2026-09-25T19:30:00Z","v":31297,"vw":16.677133},{"c":16.65,"h":16.725,"l":16.56,"n":317,"o":16.725,"t":"2026-09-25T19:45:00Z","v":42505,"vw":16.65035},{"c":16.6,"h":16.65,"l":16.6,"n":13,"o":16.63,"t":"2026-09-25T20:00:00Z","v":83598,"vw":16.62983},{"c":16.61,"h":16.62,"l":16.61,"n":5,"o":16.62,"t":"2026-09-25T20:15:00Z","v":322,"vw":16.616795},{"c":16.633,"h":16.633,"l":16.633,"n":1,"o":16.633,"t":"2026-09-25T23:30:00Z","v":500,"vw":16.633},{"c":16.7061,"h":16.7061,"l":16.7061,"n":1,"o":16.7061,"t":"2026-09-25T23:45:00Z","v":2500,"vw":16.7061},{"c":16.6109,"h":16.73,"l":16.6109,"n":14,"o":16.7,"t":"2026-09-28T08:00:00Z","v":3638,"vw":16.656332},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-09-28T08:15:00Z","v":100,"vw":16.67},{"c":16.5612,"h":16.5612,"l":16.5612,"n":1,"o":16.5612,"t":"2026-09-28T09:00:00Z","v":200,"vw":16.5612},{"c":16.88,"h":16.88,"l":16.66,"n":24,"o":16.66,"t":"2026-09-28T09:30:00Z","v":2567,"vw":16.805666},{"c":16.83,"h":16.87,"l":16.83,"n":4,"o":16.87,"t":"2026-09-28T09:45:00Z","v":261,"vw":16.846},{"c":16.79,"h":16.81,"l":16.79,"n":8,"o":16.81,"t":"2026-09-28T10:15:00Z","v":3094,"vw":16.802521},{"c":16.8,"h":16.8,"l":16.8,"n":3,"o":16.8,"t":"2026-09-28T10:30:00Z","v":576,"vw":16.8},{"c":16.82,"h":16.82,"l":16.8,"n":7,"o":16.8,"t":"2026-09-28T10:45:00Z","v":1823,"vw":16.810286},{"c":16.84,"h":16.84,"l":16.84,"n":9,"o":16.84,"t":"2026-09-28T11:15:00Z","v":1332,"vw":16.84},{"c":16.9157,"h":16.9157,"l":16.9,"n":6,"o":16.9,"t":"2026-09-28T12:00:00Z","v":2027,"vw":16.905899},{"c":16.95,"h":16.95,"l":16.94,"n":11,"o":16.94,"t":"2026-09-28T12:15:00Z","v":1439,"vw":16.941182},{"c":16.8176,"h":16.86,"l":16.81,"n":11,"o":16.86,"t":"2026-09-28T12:30:00Z","v":2050,"vw":16.82646},{"c":16.9,"h":17.02,"l":16.67,"n":352,"o":16.78,"t":"2026-09-28T12:45:00Z","v":74719,"vw":16.80931},{"c":16.48,"h":16.87,"l":15.85,"n":1334,"o":16.87,"t":"2026-09-28T13:00:00Z","v":261038,"vw":16.422713},{"c":16.62,"h":16.93,"l":16.61,"n":120,"o":16.63,"t":"2026-09-28T13:15:00Z","v":35540,"vw":16.761665},{"c":17.01,"h":17.1,"l":16.38,"n":2583,"o":16.66,"t":"2026-09-28T13:30:00Z","v":191003,"vw":16.750349},{"c":16.81,"h":17.12,"l":16.77,"n":1201,"o":16.99,"t":"2026-09-28T13:45:00Z","v":91696,"vw":16.951718},{"c":16.2,"h":16.87,"l":15.975,"n":1231,"o":16.84,"t":"2026-09-28T14:00:00Z","v":118671,"vw":16.382283},{"c":16.35,"h":16.451,"l":16.26,"n":334,"o":16.27,"t":"2026-09-28T14:15:00Z","v":25010,"vw":16.376386},{"c":16.29,"h":16.45,"l":16.255,"n":246,"o":16.36,"t":"2026-09-28T14:30:00Z","v":17731,"vw":16.358406},{"c":16.34,"h":16.37,"l":16.22,"n":134,"o":16.24,"t":"2026-09-28T14:45:00Z","v":8323,"vw":16.276344},{"c":16.5,"h":16.54,"l":16.315,"n":176,"o":16.33,"t":"2026-09-28T15:00:00Z","v":9826,"vw":16.463366},{"c":16.48,"h":16.49,"l":16.42,"n":199,"o":16.49,"t":"2026-09-28T15:15:00Z","v":14463,"vw":16.468683},{"c":16.3025,"h":16.51,"l":16.3025,"n":168,"o":16.5,"t":"2026-09-28T15:30:00Z","v":14667,"vw":16.411202},{"c":16.34,"h":16.61,"l":16.25,"n":613,"o":16.38,"t":"2026-09-28T15:45:00Z","v":40453,"vw":16.454171},{"c":16.24,"h":16.37,"l":16.195,"n":270,"o":16.34,"t":"2026-09-28T16:00:00Z","v":15082,"vw":16.302832},{"c":16.485,"h":16.52,"l":16.19,"n":237,"o":16.23,"t":"2026-09-28T16:15:00Z","v":18196,"vw":16.368802},{"c":16.305,"h":16.44,"l":16.305,"n":91,"o":16.44,"t":"2026-09-28T16:30:00Z","v":6571,"vw":16.39018},{"c":16.25,"h":16.33,"l":16.25,"n":58,"o":16.33,"t":"2026-09-28T16:45:00Z","v":5156,"vw":16.273951},{"c":16.28,"h":16.34,"l":16.26,"n":70,"o":16.26,"t":"2026-09-28T17:00:00Z","v":6117,"vw":16.296024},{"c":16.1791,"h":16.26,"l":16.16,"n":180,"o":16.24,"t":"2026-09-28T17:15:00Z","v":63643,"vw":16.18823},{"c":16.27,"h":16.28,"l":16.17,"n":325,"o":16.19,"t":"2026-09-28T17:30:00Z","v":59720,"vw":16.208781},{"c":16.35,"h":16.35,"l":16.28,"n":33,"o":16.28,"t":"2026-09-28T17:45:00Z","v":2198,"vw":16.309369},{"c":16.47,"h":16.5,"l":16.43,"n":111,"o":16.43,"t":"2026-09-28T18:00:00Z","v":10422,"vw":16.483633},{"c":16.41,"h":16.5,"l":16.41,"n":45,"o":16.47,"t":"2026-09-28T18:15:00Z","v":8307,"vw":16.465448},{"c":16.33,"h":16.43,"l":16.28,"n":83,"o":16.43,"t":"2026-09-28T18:30:00Z","v":20835,"vw":16.404407},{"c":16.39,"h":16.39,"l":16.33,"n":42,"o":16.33,"t":"2026-09-28T18:45:00Z","v":3908,"vw":16.354067},{"c":16.0723,"h":16.34,"l":16.06,"n":179,"o":16.34,"t":"2026-09-28T19:00:00Z","v":13225,"vw":16.184541},{"c":16.12,"h":16.13,"l":16.06,"n":114,"o":16.09,"t":"2026-09-28T19:15:00Z","v":10726,"vw":16.100192},{"c":16.13,"h":16.18,"l":16.1,"n":113,"o":16.11,"t":"2026-09-28T19:30:00Z","v":7390,"vw":16.143145},{"c":15.94,"h":16.13,"l":15.91,"n":730,"o":16.13,"t":"2026-09-28T19:45:00Z","v":80455,"vw":15.954922},{"c":15.96,"h":15.96,"l":15.95,"n":10,"o":15.95,"t":"2026-09-28T20:00:00Z","v":55118,"vw":15.950027},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-09-28T20:30:00Z","v":585,"vw":15.97},{"c":15.97,"h":15.97,"l":15.97,"n":6,"o":15.97,"t":"2026-09-28T20:45:00Z","v":515,"vw":15.97},{"c":16.02,"h":16.02,"l":16.02,"n":3,"o":16.02,"t":"2026-09-28T21:00:00Z","v":188,"vw":16.02},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-09-28T22:00:00Z","v":1000,"vw":15.98},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-09-28T23:00:00Z","v":555,"vw":16.09},{"c":16.09,"h":16.09,"l":16.09,"n":7,"o":16.09,"t":"2026-09-28T23:15:00Z","v":606,"vw":16.09},{"c":16.1,"h":16.1,"l":16.06,"n":8,"o":16.06,"t":"2026-09-28T23:45:00Z","v":1356,"vw":16.080823},{"c":16.05,"h":16.12,"l":15.99,"n":13,"o":16,"t":"2026-09-29T08:00:00Z","v":1376,"vw":16.080417},{"c":16.19,"h":16.21,"l":16.19,"n":3,"o":16.21,"t":"2026-09-29T08:45:00Z","v":2850,"vw":16.196316},{"c":16.185,"h":16.185,"l":16.185,"n":1,"o":16.185,"t":"2026-09-29T09:00:00Z","v":100,"vw":16.185},{"c":16.3007,"h":16.3007,"l":16.3007,"n":1,"o":16.3007,"t":"2026-09-29T10:00:00Z","v":100,"vw":16.3007},{"c":16.25,"h":16.25,"l":16.25,"n":3,"o":16.25,"t":"2026-09-29T10:45:00Z","v":736,"vw":16.25},{"c":16.25,"h":16.25,"l":16.22,"n":10,"o":16.22,"t":"2026-09-29T11:00:00Z","v":822,"vw":16.246},{"c":16.2498,"h":16.27,"l":16.2498,"n":7,"o":16.25,"t":"2026-09-29T11:45:00Z","v":2360,"vw":16.250843},{"c":16.22,"h":16.2807,"l":16.21,"n":6,"o":16.2807,"t":"2026-09-29T12:00:00Z","v":1074,"vw":16.222602},{"c":16.2301,"h":16.2789,"l":16.2301,"n":2,"o":16.2789,"t":"2026-09-29T12:15:00Z","v":675,"vw":16.23733},{"c":16.32,"h":16.3687,"l":16.3,"n":14,"o":16.33,"t":"2026-09-29T13:00:00Z","v":2134,"vw":16.328126},{"c":16.2,"h":16.41,"l":16.2,"n":110,"o":16.3,"t":"2026-09-29T13:15:00Z","v":12881,"vw":16.368216},{"c":15.99,"h":16.36,"l":15.98,"n":1277,"o":16.22,"t":"2026-09-29T13:30:00Z","v":90777,"vw":16.173502},{"c":15.96,"h":16.15,"l":15.94,"n":573,"o":15.99,"t":"2026-09-29T13:45:00Z","v":36720,"vw":16.052939},{"c":16.01,"h":16.06,"l":15.94,"n":457,"o":15.97,"t":"2026-09-29T14:00:00Z","v":28291,"vw":15.999132},{"c":16.255,"h":16.26,"l":15.94,"n":487,"o":15.99,"t":"2026-09-29T14:15:00Z","v":39757,"vw":16.058336},{"c":16.35,"h":16.35,"l":16.21,"n":252,"o":16.265,"t":"2026-09-29T14:30:00Z","v":20740,"vw":16.287839},{"c":16.43,"h":16.925,"l":16.37,"n":1046,"o":16.37,"t":"2026-09-29T14:45:00Z","v":88441,"vw":16.766682},{"c":16.41,"h":16.44,"l":16.26,"n":463,"o":16.44,"t":"2026-09-29T15:00:00Z","v":44665,"vw":16.363902},{"c":16.58,"h":16.92,"l":16.43,"n":1568,"o":16.43,"t":"2026-09-29T15:15:00Z","v":164338,"vw":16.711592},{"c":16.52,"h":16.81,"l":16.38,"n":866,"o":16.59,"t":"2026-09-29T15:30:00Z","v":85260,"vw":16.643452},{"c":16.66,"h":16.67,"l":16.46,"n":501,"o":16.48,"t":"2026-09-29T15:45:00Z","v":34979,"vw":16.540146},{"c":16.54,"h":16.685,"l":16.52,"n":428,"o":16.62,"t":"2026-09-29T16:00:00Z","v":30257,"vw":16.589156},{"c":16.72,"h":16.72,"l":16.43,"n":182,"o":16.51,"t":"2026-09-29T16:15:00Z","v":14054,"vw":16.545546},{"c":16.66,"h":16.77,"l":16.66,"n":200,"o":16.69,"t":"2026-09-29T16:30:00Z","v":14180,"vw":16.723433},{"c":16.62,"h":16.7,"l":16.59,"n":153,"o":16.64,"t":"2026-09-29T16:45:00Z","v":15364,"vw":16.668819},{"c":16.75,"h":16.75,"l":16.63,"n":196,"o":16.63,"t":"2026-09-29T17:00:00Z","v":22781,"vw":16.691295},{"c":16.735,"h":16.82,"l":16.68,"n":239,"o":16.76,"t":"2026-09-29T17:15:00Z","v":18400,"vw":16.744146},{"c":16.57,"h":16.73,"l":16.56,"n":132,"o":16.7299,"t":"2026-09-29T17:30:00Z","v":8830,"vw":16.655379},{"c":16.43,"h":16.63,"l":16.43,"n":138,"o":16.595,"t":"2026-09-29T17:45:00Z","v":9469,"vw":16.509734},{"c":16.48,"h":16.54,"l":16.43,"n":310,"o":16.43,"t":"2026-09-29T18:00:00Z","v":23528,"vw":16.468699},{"c":16.43,"h":16.48,"l":16.415,"n":91,"o":16.48,"t":"2026-09-29T18:15:00Z","v":7029,"vw":16.43732},{"c":16.48,"h":16.51,"l":16.35,"n":155,"o":16.42,"t":"2026-09-29T18:30:00Z","v":12122,"vw":16.403628},{"c":16.535,"h":16.595,"l":16.53,"n":72,"o":16.53,"t":"2026-09-29T18:45:00Z","v":4057,"vw":16.555964},{"c":16.615,"h":16.64,"l":16.51,"n":86,"o":16.51,"t":"2026-09-29T19:00:00Z","v":8222,"vw":16.602246},{"c":16.64,"h":16.715,"l":16.62,"n":106,"o":16.635,"t":"2026-09-29T19:15:00Z","v":9135,"vw":16.662479},{"c":16.715,"h":16.73,"l":16.6,"n":115,"o":16.62,"t":"2026-09-29T19:30:00Z","v":9583,"vw":16.673613},{"c":16.76,"h":16.94,"l":16.64,"n":1525,"o":16.72,"t":"2026-09-29T19:45:00Z","v":183765,"vw":16.790928},{"c":16.78,"h":16.78,"l":16.75,"n":13,"o":16.78,"t":"2026-09-29T20:00:00Z","v":70088,"vw":16.779891},{"c":16.77,"h":16.77,"l":16.77,"n":3,"o":16.77,"t":"2026-09-29T20:15:00Z","v":247,"vw":16.77},{"c":16.733,"h":16.733,"l":16.733,"n":1,"o":16.733,"t":"2026-09-29T21:15:00Z","v":1300,"vw":16.733},{"c":16.721,"h":16.73,"l":16.721,"n":8,"o":16.73,"t":"2026-09-29T21:30:00Z","v":472,"vw":16.727},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-09-29T21:45:00Z","v":103,"vw":16.81},{"c":16.76,"h":16.76,"l":16.76,"n":4,"o":16.76,"t":"2026-09-29T22:30:00Z","v":1582,"vw":16.76},{"c":16.7614,"h":16.83,"l":16.7614,"n":2,"o":16.83,"t":"2026-09-29T23:30:00Z","v":4600,"vw":16.762891},{"c":16.77,"h":16.8,"l":16.77,"n":7,"o":16.8,"t":"2026-09-30T08:00:00Z","v":1796,"vw":16.783849},{"c":16.7,"h":16.7048,"l":16.7,"n":5,"o":16.7048,"t":"2026-09-30T11:00:00Z","v":1731,"vw":16.700277},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-09-30T11:15:00Z","v":1000,"vw":16.71},{"c":16.73,"h":16.73,"l":16.69,"n":4,"o":16.73,"t":"2026-09-30T11:45:00Z","v":1508,"vw":16.722706},{"c":16.7,"h":16.7311,"l":16.7,"n":7,"o":16.7311,"t":"2026-09-30T12:00:00Z","v":757,"vw":16.723923},{"c":16.85,"h":16.85,"l":16.82,"n":4,"o":16.82,"t":"2026-09-30T13:00:00Z","v":1000,"vw":16.832448},{"c":16.64,"h":16.88,"l":16.64,"n":35,"o":16.88,"t":"2026-09-30T13:15:00Z","v":6789,"vw":16.816277},{"c":16.85,"h":16.89,"l":16.44,"n":1190,"o":16.69,"t":"2026-09-30T13:30:00Z","v":97254,"vw":16.688902},{"c":17.05,"h":17.115,"l":16.77,"n":1054,"o":16.77,"t":"2026-09-30T13:45:00Z","v":81419,"vw":16.988479},{"c":17.29,"h":17.31,"l":16.95,"n":741,"o":17.07,"t":"2026-09-30T14:00:00Z","v":46190,"vw":17.107965},{"c":17.375,"h":17.42,"l":17.205,"n":563,"o":17.3,"t":"2026-09-30T14:15:00Z","v":23585,"vw":17.357311},{"c":17.1007,"h":17.4,"l":17.1,"n":428,"o":17.38,"t":"2026-09-30T14:30:00Z","v":24409,"vw":17.253709},{"c":16.875,"h":17.08,"l":16.85,"n":461,"o":17.05,"t":"2026-09-30T14:45:00Z","v":39632,"vw":16.937637},{"c":16.9,"h":16.98,"l":16.81,"n":488,"o":16.92,"t":"2026-09-30T15:00:00Z","v":36001,"vw":16.904157},{"c":16.935,"h":16.96,"l":16.85,"n":216,"o":16.88,"t":"2026-09-30T15:15:00Z","v":15431,"vw":16.911626},{"c":17.06,"h":17.11,"l":16.935,"n":127,"o":16.935,"t":"2026-09-30T15:30:00Z","v":10352,"vw":17.005554},{"c":16.995,"h":17.08,"l":16.96,"n":106,"o":17.08,"t":"2026-09-30T15:45:00Z","v":7520,"vw":17.004522},{"c":17.29,"h":17.29,"l":16.995,"n":144,"o":17.02,"t":"2026-09-30T16:00:00Z","v":12600,"vw":17.150114},{"c":17.25,"h":17.285,"l":17.24,"n":86,"o":17.265,"t":"2026-09-30T16:15:00Z","v":12070,"vw":17.260929},{"c":17.2,"h":17.235,"l":17.12,"n":98,"o":17.235,"t":"2026-09-30T16:30:00Z","v":5204,"vw":17.181994},{"c":17.215,"h":17.26,"l":17.145,"n":230,"o":17.195,"t":"2026-09-30T16:45:00Z","v":14384,"vw":17.195923},{"c":17.26,"h":17.295,"l":17.22,"n":109,"o":17.225,"t":"2026-09-30T17:00:00Z","v":6122,"vw":17.255601},{"c":17.195,"h":17.25,"l":17.1642,"n":260,"o":17.205,"t":"2026-09-30T17:15:00Z","v":28928,"vw":17.190535},{"c":17.315,"h":17.33,"l":17.195,"n":98,"o":17.205,"t":"2026-09-30T17:30:00Z","v":6849,"vw":17.250785},{"c":17.48,"h":17.48,"l":17.305,"n":370,"o":17.305,"t":"2026-09-30T17:45:00Z","v":36436,"vw":17.408874},{"c":17.3,"h":17.4802,"l":17.245,"n":304,"o":17.48,"t":"2026-09-30T18:00:00Z","v":15883,"vw":17.354648},{"c":17.24,"h":17.31,"l":17.21,"n":140,"o":17.31,"t":"2026-09-30T18:15:00Z","v":14639,"vw":17.260528},{"c":17.185,"h":17.23,"l":17.14,"n":104,"o":17.23,"t":"2026-09-30T18:30:00Z","v":7020,"vw":17.179037},{"c":17.16,"h":17.235,"l":17.16,"n":81,"o":17.215,"t":"2026-09-30T18:45:00Z","v":6242,"vw":17.208292},{"c":17.255,"h":17.28,"l":17.16,"n":114,"o":17.16,"t":"2026-09-30T19:00:00Z","v":6567,"vw":17.236203},{"c":17.28,"h":17.33,"l":17.23,"n":158,"o":17.23,"t":"2026-09-30T19:15:00Z","v":15388,"vw":17.289687},{"c":17.37,"h":17.41,"l":17.245,"n":179,"o":17.285,"t":"2026-09-30T19:30:00Z","v":14646,"vw":17.329112},{"c":17.13,"h":17.41,"l":17.095,"n":692,"o":17.41,"t":"2026-09-30T19:45:00Z","v":88830,"vw":17.220178},{"c":17.03,"h":17.16,"l":16.97,"n":89,"o":17.16,"t":"2026-09-30T20:00:00Z","v":30669,"vw":17.143264},{"c":17.09,"h":17.09,"l":17.06,"n":8,"o":17.06,"t":"2026-09-30T20:15:00Z","v":322,"vw":17.075},{"c":17.08,"h":17.08,"l":17.08,"n":62,"o":17.08,"t":"2026-09-30T22:00:00Z","v":1338,"vw":17.08},{"c":17.1435,"h":17.1435,"l":17.1435,"n":1,"o":17.1435,"t":"2026-09-30T22:15:00Z","v":100,"vw":17.1435},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-09-30T22:30:00Z","v":150,"vw":17.11},{"c":17.32,"h":17.32,"l":17.19,"n":7,"o":17.19,"t":"2026-10-01T08:00:00Z","v":614,"vw":17.256585},{"c":17.091,"h":17.091,"l":17.091,"n":1,"o":17.091,"t":"2026-10-01T12:00:00Z","v":100,"vw":17.091},{"c":17.21,"h":17.21,"l":17.21,"n":2,"o":17.21,"t":"2026-10-01T12:45:00Z","v":2000,"vw":17.21},{"c":17.02,"h":17.17,"l":17,"n":21,"o":17.17,"t":"2026-10-01T13:15:00Z","v":4126,"vw":17.040897},{"c":17.3,"h":17.47,"l":16.95,"n":991,"o":17.02,"t":"2026-10-01T13:30:00Z","v":59893,"vw":17.267048},{"c":17.345,"h":17.39,"l":17.21,"n":262,"o":17.33,"t":"2026-10-01T13:45:00Z","v":16496,"vw":17.312256},{"c":17.42,"h":17.44,"l":17.2492,"n":431,"o":17.34,"t":"2026-10-01T14:00:00Z","v":24923,"vw":17.337045},{"c":17.46,"h":17.48,"l":17.36,"n":206,"o":17.43,"t":"2026-10-01T14:15:00Z","v":10431,"vw":17.422724},{"c":17.73,"h":17.745,"l":17.45,"n":502,"o":17.475,"t":"2026-10-01T14:30:00Z","v":59931,"vw":17.606547},{"c":17.705,"h":17.715,"l":17.535,"n":344,"o":17.6814,"t":"2026-10-01T14:45:00Z","v":49632,"vw":17.654769},{"c":17.52,"h":17.721,"l":17.4,"n":347,"o":17.7,"t":"2026-10-01T15:00:00Z","v":41375,"vw":17.60736},{"c":17.275,"h":17.555,"l":17.25,"n":450,"o":17.5177,"t":"2026-10-01T15:15:00Z","v":38011,"vw":17.414652},{"c":17.07,"h":17.2556,"l":17,"n":323,"o":17.24,"t":"2026-10-01T15:30:00Z","v":40311,"vw":17.150067},{"c":17.06,"h":17.12,"l":17.02,"n":211,"o":17.11,"t":"2026-10-01T15:45:00Z","v":14995,"vw":17.080863},{"c":17.18,"h":17.26,"l":17.08,"n":75,"o":17.08,"t":"2026-10-01T16:00:00Z","v":7332,"vw":17.182885},{"c":17.15,"h":17.1984,"l":17.11,"n":31,"o":17.12,"t":"2026-10-01T16:15:00Z","v":3340,"vw":17.162609},{"c":16.99,"h":17.14,"l":16.88,"n":297,"o":17.14,"t":"2026-10-01T16:30:00Z","v":29387,"vw":16.955604},{"c":16.84,"h":17.03,"l":16.83,"n":180,"o":16.99,"t":"2026-10-01T16:45:00Z","v":16650,"vw":16.947553},{"c":16.93,"h":16.95,"l":16.85,"n":145,"o":16.85,"t":"2026-10-01T17:00:00Z","v":11644,"vw":16.907356},{"c":17.065,"h":17.07,"l":16.89,"n":161,"o":16.9025,"t":"2026-10-01T17:15:00Z","v":12817,"vw":17.006689},{"c":17.01,"h":17.14,"l":17.01,"n":287,"o":17.05,"t":"2026-10-01T17:30:00Z","v":41398,"vw":17.061017},{"c":16.96,"h":17.105,"l":16.96,"n":110,"o":17.07,"t":"2026-10-01T17:45:00Z","v":10332,"vw":17.036611},{"c":16.9377,"h":16.97,"l":16.85,"n":167,"o":16.91,"t":"2026-10-01T18:00:00Z","v":17241,"vw":16.899402},{"c":16.91,"h":16.93,"l":16.86,"n":347,"o":16.92,"t":"2026-10-01T18:15:00Z","v":29136,"vw":16.897432},{"c":16.78,"h":16.98,"l":16.78,"n":117,"o":16.91,"t":"2026-10-01T18:30:00Z","v":8543,"vw":16.899085},{"c":16.805,"h":16.83,"l":16.79,"n":49,"o":16.79,"t":"2026-10-01T18:45:00Z","v":4807,"vw":16.807983},{"c":16.76,"h":16.8,"l":16.73,"n":135,"o":16.7701,"t":"2026-10-01T19:00:00Z","v":19285,"vw":16.774427},{"c":16.78,"h":16.8801,"l":16.73,"n":131,"o":16.775,"t":"2026-10-01T19:15:00Z","v":16629,"vw":16.813424},{"c":16.75,"h":16.83,"l":16.75,"n":82,"o":16.79,"t":"2026-10-01T19:30:00Z","v":8886,"vw":16.796567},{"c":16.47,"h":16.765,"l":16.45,"n":892,"o":16.72,"t":"2026-10-01T19:45:00Z","v":131226,"vw":16.506818},{"c":16.47,"h":16.47,"l":16.47,"n":5,"o":16.47,"t":"2026-10-01T20:00:00Z","v":21833,"vw":16.47},{"c":16.591,"h":16.591,"l":16.591,"n":1,"o":16.591,"t":"2026-10-01T20:15:00Z","v":100,"vw":16.591},{"c":16.57,"h":16.57,"l":16.56,"n":11,"o":16.56,"t":"2026-10-01T20:30:00Z","v":716,"vw":16.562299},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-01T21:15:00Z","v":480,"vw":16.62},{"c":16.62,"h":16.62,"l":16.62,"n":4,"o":16.62,"t":"2026-10-01T22:00:00Z","v":750,"vw":16.62},{"c":16.6,"h":16.61,"l":16.6,"n":3,"o":16.61,"t":"2026-10-01T23:00:00Z","v":2700,"vw":16.600741},{"c":16.6799,"h":16.6799,"l":16.6799,"n":1,"o":16.6799,"t":"2026-10-01T23:45:00Z","v":100,"vw":16.6799},{"c":16.66,"h":16.77,"l":16.66,"n":10,"o":16.77,"t":"2026-10-02T08:00:00Z","v":1413,"vw":16.721811},{"c":16.72,"h":16.72,"l":16.72,"n":2,"o":16.72,"t":"2026-10-02T09:00:00Z","v":416,"vw":16.72},{"c":16.9,"h":16.9,"l":16.9,"n":3,"o":16.9,"t":"2026-10-02T09:15:00Z","v":300,"vw":16.9},{"c":16.7991,"h":16.7991,"l":16.7991,"n":1,"o":16.7991,"t":"2026-10-02T10:30:00Z","v":100,"vw":16.7991},{"c":16.76,"h":16.76,"l":16.74,"n":5,"o":16.746,"t":"2026-10-02T11:30:00Z","v":2150,"vw":16.747851},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-10-02T12:00:00Z","v":100,"vw":16.71},{"c":16.8,"h":16.8,"l":16.79,"n":4,"o":16.79,"t":"2026-10-02T12:30:00Z","v":1109,"vw":16.793636},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-02T12:45:00Z","v":150,"vw":16.84},{"c":16.9377,"h":16.9377,"l":16.9377,"n":1,"o":16.9377,"t":"2026-10-02T13:00:00Z","v":369,"vw":16.9377},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-02T13:15:00Z","v":100,"vw":16.78},{"c":17.66,"h":17.66,"l":16.75,"n":1852,"o":16.77,"t":"2026-10-02T13:30:00Z","v":173151,"vw":17.311709},{"c":18.24,"h":18.4,"l":17.64,"n":2614,"o":17.64,"t":"2026-10-02T13:45:00Z","v":218248,"vw":18.14632},{"c":18.37,"h":18.515,"l":18.135,"n":1217,"o":18.25,"t":"2026-10-02T14:00:00Z","v":96402,"vw":18.34514},{"c":18.6201,"h":18.6201,"l":18.37,"n":679,"o":18.41,"t":"2026-10-02T14:15:00Z","v":68171,"vw":18.476432},{"c":18.58,"h":18.63,"l":18.47,"n":560,"o":18.63,"t":"2026-10-02T14:30:00Z","v":62902,"vw":18.566292},{"c":18.47,"h":18.62,"l":18.43,"n":359,"o":18.57,"t":"2026-10-02T14:45:00Z","v":34376,"vw":18.543017},{"c":18.45,"h":18.47,"l":18.32,"n":598,"o":18.45,"t":"2026-10-02T15:00:00Z","v":35189,"vw":18.415632},{"c":18.395,"h":18.47,"l":18.2,"n":351,"o":18.465,"t":"2026-10-02T15:15:00Z","v":26839,"vw":18.35688},{"c":18.495,"h":18.545,"l":18.39,"n":241,"o":18.39,"t":"2026-10-02T15:30:00Z","v":23804,"vw":18.487},{"c":18.53,"h":18.55,"l":18.44,"n":396,"o":18.48,"t":"2026-10-02T15:45:00Z","v":28819,"vw":18.493207},{"c":18.53,"h":18.62,"l":18.48,"n":431,"o":18.56,"t":"2026-10-02T16:00:00Z","v":37376,"vw":18.541159},{"c":18.4,"h":18.51,"l":18.365,"n":142,"o":18.51,"t":"2026-10-02T16:15:00Z","v":8659,"vw":18.439587},{"c":18.43,"h":18.52,"l":18.41,"n":244,"o":18.445,"t":"2026-10-02T16:30:00Z","v":31514,"vw":18.458765},{"c":18.6,"h":18.6,"l":18.43,"n":249,"o":18.43,"t":"2026-10-02T16:45:00Z","v":33309,"vw":18.548043},{"c":18.62,"h":18.69,"l":18.565,"n":333,"o":18.61,"t":"2026-10-02T17:00:00Z","v":33005,"vw":18.628424},{"c":18.515,"h":18.63,"l":18.495,"n":161,"o":18.6,"t":"2026-10-02T17:15:00Z","v":11661,"vw":18.567652},{"c":18.63,"h":18.64,"l":18.53,"n":119,"o":18.55,"t":"2026-10-02T17:30:00Z","v":9444,"vw":18.594359},{"c":18.81,"h":18.85,"l":18.61,"n":231,"o":18.66,"t":"2026-10-02T17:45:00Z","v":23935,"vw":18.75813},{"c":18.865,"h":18.865,"l":18.705,"n":110,"o":18.79,"t":"2026-10-02T18:00:00Z","v":14625,"vw":18.768898},{"c":18.83,"h":18.86,"l":18.79,"n":129,"o":18.84,"t":"2026-10-02T18:15:00Z","v":8873,"vw":18.833686},{"c":18.925,"h":18.93,"l":18.815,"n":175,"o":18.815,"t":"2026-10-02T18:30:00Z","v":20850,"vw":18.855727},{"c":18.845,"h":19.02,"l":18.84,"n":145,"o":18.9,"t":"2026-10-02T18:45:00Z","v":17727,"vw":18.92635},{"c":18.905,"h":18.97,"l":18.855,"n":164,"o":18.855,"t":"2026-10-02T19:00:00Z","v":15693,"vw":18.907743},{"c":18.99,"h":19.02,"l":18.895,"n":235,"o":18.895,"t":"2026-10-02T19:15:00Z","v":30468,"vw":18.953106},{"c":18.98,"h":19.05,"l":18.945,"n":264,"o":18.99,"t":"2026-10-02T19:30:00Z","v":25244,"vw":19.002237},{"c":18.88,"h":19.08,"l":18.86,"n":597,"o":19.03,"t":"2026-10-02T19:45:00Z","v":86747,"vw":18.957591},{"c":18.83,"h":18.89,"l":18.83,"n":10,"o":18.89,"t":"2026-10-02T20:00:00Z","v":23418,"vw":18.889357},{"c":18.83,"h":18.84,"l":18.83,"n":6,"o":18.84,"t":"2026-10-02T20:15:00Z","v":307,"vw":18.835455},{"c":18.8346,"h":18.8346,"l":18.8307,"n":2,"o":18.8307,"t":"2026-10-02T20:30:00Z","v":333,"vw":18.833042},{"c":18.84,"h":18.86,"l":18.84,"n":19,"o":18.86,"t":"2026-10-02T20:45:00Z","v":4950,"vw":18.848292},{"c":18.85,"h":18.85,"l":18.84,"n":2,"o":18.84,"t":"2026-10-02T21:00:00Z","v":6220,"vw":18.841415},{"c":18.8229,"h":18.8229,"l":18.8229,"n":1,"o":18.8229,"t":"2026-10-02T21:15:00Z","v":100,"vw":18.8229},{"c":18.82,"h":18.82,"l":18.82,"n":4,"o":18.82,"t":"2026-10-02T21:45:00Z","v":900,"vw":18.82},{"c":18.87,"h":18.87,"l":18.87,"n":2,"o":18.87,"t":"2026-10-02T22:45:00Z","v":121,"vw":18.87},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-02T23:45:00Z","v":130,"vw":18.9},{"c":19.16,"h":19.2,"l":19.0602,"n":53,"o":19.0602,"t":"2026-10-05T08:00:00Z","v":5966,"vw":19.14911},{"c":19.28,"h":19.31,"l":19.14,"n":4,"o":19.31,"t":"2026-10-05T08:15:00Z","v":2297,"vw":19.275592},{"c":19.1808,"h":19.1808,"l":19.1808,"n":1,"o":19.1808,"t":"2026-10-05T09:00:00Z","v":596,"vw":19.1808},{"c":19.07,"h":19.11,"l":19.07,"n":9,"o":19.11,"t":"2026-10-05T10:15:00Z","v":510,"vw":19.087169},{"c":19,"h":19,"l":19,"n":6,"o":19,"t":"2026-10-05T10:30:00Z","v":250,"vw":19},{"c":19.02,"h":19.03,"l":19.02,"n":8,"o":19.02,"t":"2026-10-05T10:45:00Z","v":1070,"vw":19.024286},{"c":19.0215,"h":19.07,"l":18.8416,"n":9,"o":19.07,"t":"2026-10-05T11:00:00Z","v":7181,"vw":18.92114},{"c":18.92,"h":18.92,"l":18.92,"n":1,"o":18.92,"t":"2026-10-05T11:30:00Z","v":268,"vw":18.92},{"c":18.89,"h":18.89,"l":18.89,"n":4,"o":18.89,"t":"2026-10-05T11:45:00Z","v":420,"vw":18.89},{"c":18.78,"h":18.8,"l":18.78,"n":2,"o":18.8,"t":"2026-10-05T12:00:00Z","v":2000,"vw":18.785},{"c":18.73,"h":18.73,"l":18.691,"n":5,"o":18.691,"t":"2026-10-05T12:15:00Z","v":5000,"vw":18.691796},{"c":18.84,"h":18.9,"l":18.6936,"n":6,"o":18.9,"t":"2026-10-05T12:45:00Z","v":5679,"vw":18.782807},{"c":18.94,"h":18.94,"l":18.87,"n":6,"o":18.9,"t":"2026-10-05T13:00:00Z","v":903,"vw":18.911111},{"c":18.89,"h":19,"l":18.85,"n":9,"o":18.96,"t":"2026-10-05T13:15:00Z","v":1012,"vw":18.89581},{"c":20.08,"h":20.11,"l":18.85,"n":547,"o":18.86,"t":"2026-10-05T13:30:00Z","v":79176,"vw":19.582265},{"c":20.205,"h":20.28,"l":19.96,"n":401,"o":20.11,"t":"2026-10-05T13:45:00Z","v":49516,"vw":20.132652},{"c":20.28,"h":20.519,"l":20.2,"n":519,"o":20.25,"t":"2026-10-05T14:00:00Z","v":79035,"vw":20.385427},{"c":20.92,"h":20.9396,"l":20.26,"n":464,"o":20.26,"t":"2026-10-05T14:15:00Z","v":58403,"vw":20.608371},{"c":20.73,"h":20.94,"l":20.7201,"n":413,"o":20.94,"t":"2026-10-05T14:30:00Z","v":40428,"vw":20.838272},{"c":20.96,"h":20.98,"l":20.7,"n":500,"o":20.73,"t":"2026-10-05T14:45:00Z","v":54022,"vw":20.869003},{"c":20.81,"h":21.1497,"l":20.79,"n":425,"o":20.95,"t":"2026-10-05T15:00:00Z","v":42726,"vw":21.014194},{"c":20.76,"h":20.85,"l":20.75,"n":291,"o":20.8,"t":"2026-10-05T15:15:00Z","v":22166,"vw":20.805899},{"c":20.72,"h":20.765,"l":20.56,"n":392,"o":20.755,"t":"2026-10-05T15:30:00Z","v":38083,"vw":20.648382},{"c":20.78,"h":20.8,"l":20.62,"n":236,"o":20.7,"t":"2026-10-05T15:45:00Z","v":18901,"vw":20.714485},{"c":20.77,"h":20.84,"l":20.74,"n":623,"o":20.79,"t":"2026-10-05T16:00:00Z","v":48602,"vw":20.793487},{"c":20.89,"h":20.94,"l":20.73,"n":551,"o":20.75,"t":"2026-10-05T16:15:00Z","v":36611,"vw":20.825371},{"c":20.91,"h":20.98,"l":20.85,"n":267,"o":20.94,"t":"2026-10-05T16:30:00Z","v":23771,"vw":20.896541},{"c":20.97,"h":20.985,"l":20.84,"n":356,"o":20.9,"t":"2026-10-05T16:45:00Z","v":28301,"vw":20.924263},{"c":21.16,"h":21.16,"l":20.93,"n":817,"o":20.96,"t":"2026-10-05T17:00:00Z","v":65858,"vw":21.011221},{"c":21.195,"h":21.23,"l":21.03,"n":275,"o":21.13,"t":"2026-10-05T17:15:00Z","v":32391,"vw":21.120059},{"c":21.23,"h":21.285,"l":21.19,"n":422,"o":21.2,"t":"2026-10-05T17:30:00Z","v":33874,"vw":21.232534},{"c":21.13,"h":21.28,"l":21.13,"n":281,"o":21.22,"t":"2026-10-05T17:45:00Z","v":26404,"vw":21.211725},{"c":21,"h":21.14,"l":20.985,"n":494,"o":21.14,"t":"2026-10-05T18:00:00Z","v":49114,"vw":21.050885},{"c":20.84,"h":21.01,"l":20.84,"n":282,"o":20.99,"t":"2026-10-05T18:15:00Z","v":14055,"vw":20.945777},{"c":20.97,"h":21.075,"l":20.77,"n":337,"o":20.85,"t":"2026-10-05T18:30:00Z","v":24766,"vw":20.898611},{"c":21.14,"h":21.15,"l":20.93,"n":641,"o":21,"t":"2026-10-05T18:45:00Z","v":49343,"vw":21.026389},{"c":21.39,"h":21.45,"l":21.08,"n":516,"o":21.13,"t":"2026-10-05T19:00:00Z","v":41137,"vw":21.21431},{"c":21.445,"h":21.46,"l":21.35,"n":340,"o":21.37,"t":"2026-10-05T19:15:00Z","v":26988,"vw":21.429975},{"c":21.43,"h":21.49,"l":21.33,"n":431,"o":21.45,"t":"2026-10-05T19:30:00Z","v":45648,"vw":21.429079},{"c":21.78,"h":21.78,"l":21.4,"n":1965,"o":21.45,"t":"2026-10-05T19:45:00Z","v":194883,"vw":21.588012},{"c":22.0288,"h":22.0288,"l":21.61,"n":83,"o":21.75,"t":"2026-10-05T20:00:00Z","v":29733,"vw":21.823213},{"c":21.792,"h":21.792,"l":21.792,"n":1,"o":21.792,"t":"2026-10-05T20:15:00Z","v":1515,"vw":21.792},{"c":21.84,"h":21.84,"l":21.7157,"n":16,"o":21.7157,"t":"2026-10-05T20:30:00Z","v":893,"vw":21.772458},{"c":21.7407,"h":21.7407,"l":21.7407,"n":1,"o":21.7407,"t":"2026-10-05T20:45:00Z","v":777,"vw":21.7407},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-05T22:00:00Z","v":100,"vw":21.79},{"c":21.8,"h":21.8,"l":21.79,"n":4,"o":21.79,"t":"2026-10-05T22:15:00Z","v":500,"vw":21.796},{"c":21.83,"h":21.83,"l":21.79,"n":11,"o":21.8,"t":"2026-10-05T22:30:00Z","v":1994,"vw":21.799361},{"c":21.9583,"h":21.9583,"l":21.9583,"n":1,"o":21.9583,"t":"2026-10-05T22:45:00Z","v":200,"vw":21.9583},{"c":22.03,"h":22.03,"l":22.03,"n":3,"o":22.03,"t":"2026-10-05T23:15:00Z","v":1100,"vw":22.03},{"c":22.1027,"h":22.1027,"l":22.1027,"n":2,"o":22.1027,"t":"2026-10-05T23:30:00Z","v":110,"vw":22.1027},{"c":22.0332,"h":22.11,"l":22.0332,"n":6,"o":22.11,"t":"2026-10-05T23:45:00Z","v":1300,"vw":22.103018},{"c":22.23,"h":22.42,"l":21.95,"n":82,"o":21.96,"t":"2026-10-06T08:00:00Z","v":3121,"vw":22.196515},{"c":22.15,"h":22.18,"l":22.15,"n":19,"o":22.18,"t":"2026-10-06T08:15:00Z","v":2193,"vw":22.173395},{"c":22.11,"h":22.12,"l":22.1,"n":9,"o":22.12,"t":"2026-10-06T08:30:00Z","v":1849,"vw":22.111012},{"c":22.25,"h":22.25,"l":22.25,"n":5,"o":22.25,"t":"2026-10-06T08:45:00Z","v":255,"vw":22.25},{"c":22.27,"h":22.27,"l":22.27,"n":6,"o":22.27,"t":"2026-10-06T09:00:00Z","v":1071,"vw":22.27},{"c":22.28,"h":22.28,"l":22.28,"n":3,"o":22.28,"t":"2026-10-06T09:15:00Z","v":131,"vw":22.28},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-06T09:45:00Z","v":415,"vw":22.3},{"c":22.34,"h":22.34,"l":22.2908,"n":3,"o":22.2908,"t":"2026-10-06T10:00:00Z","v":310,"vw":22.308155},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-06T10:15:00Z","v":409,"vw":22.33},{"c":22.34,"h":22.35,"l":22.33,"n":4,"o":22.35,"t":"2026-10-06T10:30:00Z","v":500,"vw":22.34},{"c":22.36,"h":22.37,"l":22.36,"n":11,"o":22.37,"t":"2026-10-06T10:45:00Z","v":846,"vw":22.366359},{"c":22.27,"h":22.31,"l":22.2,"n":16,"o":22.2,"t":"2026-10-06T11:00:00Z","v":3623,"vw":22.265498},{"c":22.33,"h":22.37,"l":22.29,"n":15,"o":22.29,"t":"2026-10-06T11:15:00Z","v":6712,"vw":22.302276},{"c":22.2,"h":22.35,"l":22.2,"n":8,"o":22.35,"t":"2026-10-06T11:30:00Z","v":2123,"vw":22.342754},{"c":21.95,"h":22.1,"l":21.95,"n":32,"o":22.1,"t":"2026-10-06T11:45:00Z","v":3356,"vw":22.020745},{"c":22.07,"h":22.08,"l":21.89,"n":31,"o":21.99,"t":"2026-10-06T12:00:00Z","v":3049,"vw":21.966515},{"c":22.07,"h":22.12,"l":22.07,"n":2,"o":22.12,"t":"2026-10-06T12:15:00Z","v":300,"vw":22.103333},{"c":22.06,"h":22.08,"l":21.9303,"n":10,"o":21.9303,"t":"2026-10-06T12:30:00Z","v":1979,"vw":22.056798},{"c":21.81,"h":21.9817,"l":21.8,"n":38,"o":21.9817,"t":"2026-10-06T13:00:00Z","v":5426,"vw":21.832748},{"c":21.99,"h":22,"l":21.83,"n":13,"o":21.86,"t":"2026-10-06T13:15:00Z","v":1568,"vw":21.916},{"c":22.95,"h":22.95,"l":21.96,"n":3555,"o":22.02,"t":"2026-10-06T13:30:00Z","v":238484,"vw":22.511528},{"c":22.75,"h":23.1,"l":22.5,"n":1626,"o":22.92,"t":"2026-10-06T13:45:00Z","v":93793,"vw":22.793526},{"c":22.9,"h":22.9,"l":22.48,"n":1542,"o":22.69,"t":"2026-10-06T14:00:00Z","v":72367,"vw":22.70902},{"c":22.72,"h":22.95,"l":22.62,"n":1219,"o":22.92,"t":"2026-10-06T14:15:00Z","v":62560,"vw":22.712071},{"c":22.75,"h":22.88,"l":22.56,"n":1469,"o":22.76,"t":"2026-10-06T14:30:00Z","v":65701,"vw":22.739809},{"c":22.82,"h":22.84,"l":22.72,"n":587,"o":22.72,"t":"2026-10-06T14:45:00Z","v":28983,"vw":22.79472},{"c":22.65,"h":22.835,"l":22.55,"n":567,"o":22.815,"t":"2026-10-06T15:00:00Z","v":36720,"vw":22.682186},{"c":22.43,"h":22.65,"l":22.36,"n":799,"o":22.65,"t":"2026-10-06T15:15:00Z","v":50401,"vw":22.444253},{"c":22.53,"h":22.64,"l":22.37,"n":669,"o":22.43,"t":"2026-10-06T15:30:00Z","v":45133,"vw":22.504122},{"c":22.48,"h":22.61,"l":22.425,"n":380,"o":22.535,"t":"2026-10-06T15:45:00Z","v":30044,"vw":22.532675},{"c":22.531,"h":22.545,"l":22.21,"n":737,"o":22.475,"t":"2026-10-06T16:00:00Z","v":56190,"vw":22.396149},{"c":22.36,"h":22.58,"l":22.34,"n":485,"o":22.54,"t":"2026-10-06T16:15:00Z","v":32892,"vw":22.405893},{"c":22.48,"h":22.57,"l":22.38,"n":387,"o":22.4,"t":"2026-10-06T16:30:00Z","v":25304,"vw":22.472572},{"c":22.42,"h":22.5,"l":22.41,"n":229,"o":22.47,"t":"2026-10-06T16:45:00Z","v":15288,"vw":22.445467},{"c":22.42,"h":22.46,"l":22.39,"n":300,"o":22.42,"t":"2026-10-06T17:00:00Z","v":21865,"vw":22.424014},{"c":22.22,"h":22.415,"l":22.18,"n":296,"o":22.415,"t":"2026-10-06T17:15:00Z","v":18465,"vw":22.290695},{"c":22.39,"h":22.41,"l":22.12,"n":185,"o":22.18,"t":"2026-10-06T17:30:00Z","v":20304,"vw":22.282501},{"c":22.22,"h":22.39,"l":22.14,"n":316,"o":22.39,"t":"2026-10-06T17:45:00Z","v":23612,"vw":22.241938},{"c":22.28,"h":22.33,"l":22.2,"n":260,"o":22.2,"t":"2026-10-06T18:00:00Z","v":15357,"vw":22.263063},{"c":22.08,"h":22.35,"l":22.02,"n":693,"o":22.295,"t":"2026-10-06T18:15:00Z","v":62019,"vw":22.177004},{"c":22.0251,"h":22.08,"l":21.89,"n":514,"o":22.08,"t":"2026-10-06T18:30:00Z","v":45065,"vw":21.986672},{"c":22.105,"h":22.14,"l":21.96,"n":286,"o":22.03,"t":"2026-10-06T18:45:00Z","v":16627,"vw":22.062981},{"c":21.9999,"h":22.08,"l":21.86,"n":480,"o":22.08,"t":"2026-10-06T19:00:00Z","v":34411,"vw":21.987034},{"c":22.22,"h":22.27,"l":21.95,"n":326,"o":21.95,"t":"2026-10-06T19:15:00Z","v":26937,"vw":22.133282},{"c":22.26,"h":22.35,"l":22.2,"n":352,"o":22.21,"t":"2026-10-06T19:30:00Z","v":30861,"vw":22.254931},{"c":21.99,"h":22.315,"l":21.905,"n":582,"o":22.28,"t":"2026-10-06T19:45:00Z","v":47801,"vw":22.010893},{"c":21.9404,"h":21.98,"l":21.9404,"n":18,"o":21.98,"t":"2026-10-06T20:00:00Z","v":21007,"vw":21.975888},{"c":21.91,"h":21.96,"l":21.89,"n":6,"o":21.96,"t":"2026-10-06T20:15:00Z","v":867,"vw":21.90321},{"c":21.89,"h":21.89,"l":21.89,"n":16,"o":21.89,"t":"2026-10-06T20:45:00Z","v":695,"vw":21.89},{"c":21.8,"h":22.22,"l":21.78,"n":82,"o":22.2152,"t":"2026-10-06T22:15:00Z","v":10237,"vw":21.854074},{"c":21.51,"h":21.7,"l":21.17,"n":32,"o":21.7,"t":"2026-10-06T22:30:00Z","v":3582,"vw":21.448728},{"c":21.53,"h":21.53,"l":21.4,"n":5,"o":21.4133,"t":"2026-10-06T22:45:00Z","v":1164,"vw":21.421375},{"c":21.5,"h":21.5,"l":21.5,"n":4,"o":21.5,"t":"2026-10-06T23:15:00Z","v":351,"vw":21.5},{"c":21.44,"h":21.44,"l":21.44,"n":9,"o":21.44,"t":"2026-10-06T23:45:00Z","v":440,"vw":21.44},{"c":21.1463,"h":21.31,"l":21.04,"n":29,"o":21.1,"t":"2026-10-07T08:00:00Z","v":6886,"vw":21.233456},{"c":21.14,"h":21.2,"l":21.14,"n":7,"o":21.2,"t":"2026-10-07T08:15:00Z","v":1218,"vw":21.172542},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-10-07T09:00:00Z","v":400,"vw":21.12},{"c":20.98,"h":21.0001,"l":20.98,"n":9,"o":21.0001,"t":"2026-10-07T09:15:00Z","v":967,"vw":20.992853},{"c":20.96,"h":20.96,"l":20.96,"n":1,"o":20.96,"t":"2026-10-07T09:30:00Z","v":474,"vw":20.96},{"c":21.02,"h":21.02,"l":21.02,"n":2,"o":21.02,"t":"2026-10-07T09:45:00Z","v":167,"vw":21.02},{"c":21.09,"h":21.1,"l":21.04,"n":7,"o":21.04,"t":"2026-10-07T10:00:00Z","v":456,"vw":21.08},{"c":21.1,"h":21.1,"l":21,"n":4,"o":21.07,"t":"2026-10-07T10:15:00Z","v":1214,"vw":21.080272},{"c":21.0539,"h":21.0539,"l":21.0539,"n":1,"o":21.0539,"t":"2026-10-07T10:30:00Z","v":132,"vw":21.0539},{"c":21.02,"h":21.02,"l":21.02,"n":2,"o":21.02,"t":"2026-10-07T10:45:00Z","v":138,"vw":21.02},{"c":20.881,"h":21.05,"l":20.8801,"n":48,"o":21,"t":"2026-10-07T11:00:00Z","v":9738,"vw":20.969243},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-07T11:15:00Z","v":400,"vw":20.9},{"c":20.88,"h":20.88,"l":20.88,"n":2,"o":20.88,"t":"2026-10-07T11:30:00Z","v":960,"vw":20.88},{"c":21.02,"h":21.02,"l":20.98,"n":2,"o":20.98,"t":"2026-10-07T11:45:00Z","v":466,"vw":21.002833},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-10-07T12:00:00Z","v":201,"vw":21.15},{"c":21.2,"h":21.25,"l":21.14,"n":12,"o":21.14,"t":"2026-10-07T12:15:00Z","v":2122,"vw":21.184807},{"c":21.1065,"h":21.2,"l":21.1065,"n":9,"o":21.2,"t":"2026-10-07T12:30:00Z","v":1041,"vw":21.129881},{"c":20.93,"h":21,"l":20.93,"n":4,"o":21,"t":"2026-10-07T12:45:00Z","v":543,"vw":20.958562},{"c":20.99,"h":20.99,"l":20.99,"n":57,"o":20.99,"t":"2026-10-07T13:00:00Z","v":2034,"vw":20.99},{"c":20.95,"h":21.11,"l":20.9,"n":46,"o":20.98,"t":"2026-10-07T13:15:00Z","v":10597,"vw":20.99701},{"c":21.21,"h":21.8026,"l":20.84,"n":3383,"o":21.03,"t":"2026-10-07T13:30:00Z","v":177291,"vw":21.308483},{"c":21.16,"h":21.32,"l":20.96,"n":3131,"o":21.19,"t":"2026-10-07T13:45:00Z","v":145484,"vw":21.157228},{"c":20.95,"h":21.2321,"l":20.82,"n":2084,"o":21.14,"t":"2026-10-07T14:00:00Z","v":107225,"vw":20.986251},{"c":20.99,"h":21.13,"l":20.965,"n":1030,"o":20.97,"t":"2026-10-07T14:15:00Z","v":56313,"vw":21.021556},{"c":21,"h":21.085,"l":20.95,"n":889,"o":21,"t":"2026-10-07T14:30:00Z","v":45983,"vw":21.031466},{"c":21.04,"h":21.05,"l":20.86,"n":704,"o":21,"t":"2026-10-07T14:45:00Z","v":49831,"vw":20.964358},{"c":20.99,"h":21.05,"l":20.92,"n":715,"o":20.99,"t":"2026-10-07T15:00:00Z","v":47702,"vw":20.995196},{"c":21.11,"h":21.11,"l":20.96,"n":791,"o":20.99,"t":"2026-10-07T15:15:00Z","v":50459,"vw":21.041133},{"c":21.39,"h":21.39,"l":21.04,"n":669,"o":21.08,"t":"2026-10-07T15:30:00Z","v":45538,"vw":21.200903},{"c":21.36,"h":21.54,"l":21.28,"n":840,"o":21.385,"t":"2026-10-07T15:45:00Z","v":54418,"vw":21.428913},{"c":21.23,"h":21.37,"l":21.22,"n":560,"o":21.36,"t":"2026-10-07T16:00:00Z","v":34893,"vw":21.290525},{"c":21.07,"h":21.25,"l":20.99,"n":463,"o":21.2,"t":"2026-10-07T16:15:00Z","v":28163,"vw":21.122017},{"c":20.8675,"h":21.05,"l":20.81,"n":555,"o":21.05,"t":"2026-10-07T16:30:00Z","v":50242,"vw":20.920689},{"c":20.84,"h":20.96,"l":20.81,"n":288,"o":20.855,"t":"2026-10-07T16:45:00Z","v":20676,"vw":20.885723},{"c":20.75,"h":20.85,"l":20.74,"n":503,"o":20.84,"t":"2026-10-07T17:00:00Z","v":36169,"vw":20.807825},{"c":20.58,"h":20.79,"l":20.58,"n":350,"o":20.77,"t":"2026-10-07T17:15:00Z","v":22619,"vw":20.693369},{"c":20.42,"h":20.61,"l":20.41,"n":322,"o":20.58,"t":"2026-10-07T17:30:00Z","v":20621,"vw":20.518189},{"c":20.4503,"h":20.482,"l":20.37,"n":199,"o":20.455,"t":"2026-10-07T17:45:00Z","v":12584,"vw":20.420596},{"c":20.72,"h":20.81,"l":20.63,"n":393,"o":20.63,"t":"2026-10-07T18:00:00Z","v":28893,"vw":20.742395},{"c":20.86,"h":20.92,"l":20.67,"n":307,"o":20.71,"t":"2026-10-07T18:15:00Z","v":22049,"vw":20.794437},{"c":20.82,"h":20.98,"l":20.82,"n":171,"o":20.88,"t":"2026-10-07T18:30:00Z","v":11962,"vw":20.90981},{"c":20.7,"h":20.835,"l":20.69,"n":273,"o":20.83,"t":"2026-10-07T18:45:00Z","v":17940,"vw":20.751574},{"c":20.8,"h":20.88,"l":20.55,"n":1164,"o":20.67,"t":"2026-10-07T19:00:00Z","v":99276,"vw":20.756765},{"c":20.89,"h":20.93,"l":20.785,"n":418,"o":20.79,"t":"2026-10-07T19:15:00Z","v":32549,"vw":20.884553},{"c":20.92,"h":20.945,"l":20.715,"n":781,"o":20.89,"t":"2026-10-07T19:30:00Z","v":61780,"vw":20.82516},{"c":20.87,"h":21.06,"l":20.78,"n":1696,"o":20.9,"t":"2026-10-07T19:45:00Z","v":176933,"vw":20.884731},{"c":20.88,"h":20.89,"l":20.86,"n":196,"o":20.87,"t":"2026-10-07T20:00:00Z","v":48614,"vw":20.871798},{"c":20.89,"h":20.89,"l":20.89,"n":31,"o":20.89,"t":"2026-10-07T20:15:00Z","v":1741,"vw":20.89},{"c":20.9,"h":20.9,"l":20.89,"n":15,"o":20.89,"t":"2026-10-07T20:30:00Z","v":775,"vw":20.896958},{"c":20.9048,"h":20.9048,"l":20.9048,"n":1,"o":20.9048,"t":"2026-10-07T21:15:00Z","v":100,"vw":20.9048},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-10-07T21:45:00Z","v":100,"vw":21.05},{"c":21.01,"h":21.01,"l":21.01,"n":5,"o":21.01,"t":"2026-10-07T22:30:00Z","v":450,"vw":21.01},{"c":21.09,"h":21.09,"l":21.08,"n":2,"o":21.08,"t":"2026-10-07T23:00:00Z","v":200,"vw":21.085},{"c":20.7,"h":20.9,"l":20.7,"n":7,"o":20.7,"t":"2026-10-08T08:00:00Z","v":567,"vw":20.782863},{"c":20.7315,"h":20.7315,"l":20.7315,"n":1,"o":20.7315,"t":"2026-10-08T08:15:00Z","v":999,"vw":20.7315},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-08T09:15:00Z","v":100,"vw":20.75},{"c":20.83,"h":20.83,"l":20.83,"n":8,"o":20.83,"t":"2026-10-08T09:45:00Z","v":999,"vw":20.83},{"c":20.75,"h":20.83,"l":20.75,"n":9,"o":20.83,"t":"2026-10-08T10:00:00Z","v":3776,"vw":20.759227},{"c":20.83,"h":20.84,"l":20.83,"n":7,"o":20.84,"t":"2026-10-08T10:15:00Z","v":1034,"vw":20.83789},{"c":20.5637,"h":20.5637,"l":20.5637,"n":3,"o":20.5637,"t":"2026-10-08T11:00:00Z","v":466,"vw":20.5637},{"c":20.67,"h":20.68,"l":20.57,"n":16,"o":20.57,"t":"2026-10-08T11:15:00Z","v":4376,"vw":20.658095},{"c":20.53,"h":20.55,"l":20.53,"n":3,"o":20.55,"t":"2026-10-08T12:00:00Z","v":1388,"vw":20.535486},{"c":20.42,"h":20.42,"l":20.42,"n":4,"o":20.42,"t":"2026-10-08T12:15:00Z","v":126,"vw":20.42},{"c":20.61,"h":20.62,"l":20.61,"n":24,"o":20.62,"t":"2026-10-08T12:30:00Z","v":3565,"vw":20.615653},{"c":20.86,"h":20.9582,"l":20.75,"n":26,"o":20.75,"t":"2026-10-08T13:15:00Z","v":8312,"vw":20.836065},{"c":20.5,"h":20.84,"l":20.46,"n":1473,"o":20.8,"t":"2026-10-08T13:30:00Z","v":87373,"vw":20.628796},{"c":20.405,"h":20.55,"l":20.3,"n":1033,"o":20.45,"t":"2026-10-08T13:45:00Z","v":54605,"vw":20.427204},{"c":20.32,"h":20.49,"l":20.3,"n":584,"o":20.4,"t":"2026-10-08T14:00:00Z","v":33280,"vw":20.392282},{"c":20.61,"h":20.665,"l":20.24,"n":472,"o":20.3,"t":"2026-10-08T14:15:00Z","v":32743,"vw":20.388889},{"c":20.258,"h":20.56,"l":20.23,"n":550,"o":20.56,"t":"2026-10-08T14:30:00Z","v":30357,"vw":20.399088},{"c":20.25,"h":20.25,"l":20.08,"n":382,"o":20.21,"t":"2026-10-08T14:45:00Z","v":34649,"vw":20.14246},{"c":20.08,"h":20.22,"l":20.04,"n":280,"o":20.22,"t":"2026-10-08T15:00:00Z","v":15235,"vw":20.12067},{"c":20.12,"h":20.1559,"l":20.06,"n":215,"o":20.085,"t":"2026-10-08T15:15:00Z","v":14634,"vw":20.095192},{"c":19.84,"h":20.12,"l":19.81,"n":383,"o":20.12,"t":"2026-10-08T15:30:00Z","v":38742,"vw":19.930168},{"c":19.81,"h":19.91,"l":19.7593,"n":257,"o":19.88,"t":"2026-10-08T15:45:00Z","v":16028,"vw":19.829791},{"c":19.75,"h":19.8029,"l":19.71,"n":372,"o":19.8,"t":"2026-10-08T16:00:00Z","v":27410,"vw":19.767815},{"c":19.84,"h":19.88,"l":19.67,"n":670,"o":19.72,"t":"2026-10-08T16:15:00Z","v":54867,"vw":19.758834},{"c":19.8,"h":19.9,"l":19.75,"n":456,"o":19.81,"t":"2026-10-08T16:30:00Z","v":32781,"vw":19.818249},{"c":19.36,"h":19.77,"l":19.33,"n":501,"o":19.77,"t":"2026-10-08T16:45:00Z","v":44991,"vw":19.443358},{"c":19.54,"h":19.54,"l":19.162,"n":362,"o":19.32,"t":"2026-10-08T17:00:00Z","v":23582,"vw":19.307033},{"c":19.19,"h":19.58,"l":19.06,"n":348,"o":19.52,"t":"2026-10-08T17:15:00Z","v":27034,"vw":19.318847},{"c":19.4003,"h":19.45,"l":19.24,"n":436,"o":19.25,"t":"2026-10-08T17:30:00Z","v":24129,"vw":19.394813},{"c":19.49,"h":19.49,"l":19.37,"n":501,"o":19.4,"t":"2026-10-08T17:45:00Z","v":45393,"vw":19.409688},{"c":19.53,"h":19.53,"l":19.43,"n":223,"o":19.51,"t":"2026-10-08T18:00:00Z","v":25947,"vw":19.491376},{"c":19.55,"h":19.605,"l":19.5,"n":286,"o":19.5493,"t":"2026-10-08T18:15:00Z","v":19133,"vw":19.5591},{"c":19.52,"h":19.56,"l":19.48,"n":324,"o":19.54,"t":"2026-10-08T18:30:00Z","v":16256,"vw":19.511454},{"c":19.5,"h":19.54,"l":19.46,"n":216,"o":19.53,"t":"2026-10-08T18:45:00Z","v":13156,"vw":19.500402},{"c":19.4,"h":19.51,"l":19.4,"n":158,"o":19.5,"t":"2026-10-08T19:00:00Z","v":11925,"vw":19.430013},{"c":19.42,"h":19.485,"l":19.38,"n":229,"o":19.4,"t":"2026-10-08T19:15:00Z","v":15546,"vw":19.432382},{"c":19.34,"h":19.42,"l":19.28,"n":191,"o":19.42,"t":"2026-10-08T19:30:00Z","v":14608,"vw":19.340516},{"c":19.115,"h":19.35,"l":19.05,"n":1003,"o":19.35,"t":"2026-10-08T19:45:00Z","v":103402,"vw":19.173733},{"c":19.07,"h":19.13,"l":19.05,"n":49,"o":19.08,"t":"2026-10-08T20:00:00Z","v":90426,"vw":19.080096},{"c":19.41,"h":19.41,"l":19.26,"n":26,"o":19.26,"t":"2026-10-08T20:15:00Z","v":4198,"vw":19.335482},{"c":19.53,"h":19.53,"l":19.4,"n":37,"o":19.4,"t":"2026-10-08T20:30:00Z","v":9631,"vw":19.429034},{"c":19.66,"h":19.66,"l":19.54,"n":7,"o":19.6088,"t":"2026-10-08T20:45:00Z","v":3973,"vw":19.603645},{"c":19.8,"h":19.8,"l":19.7,"n":7,"o":19.7,"t":"2026-10-08T21:00:00Z","v":1410,"vw":19.753333},{"c":19.86,"h":19.86,"l":19.79,"n":8,"o":19.79,"t":"2026-10-08T21:15:00Z","v":2968,"vw":19.847016},{"c":20.25,"h":20.25,"l":19.86,"n":12,"o":19.86,"t":"2026-10-08T21:30:00Z","v":2617,"vw":19.955524},{"c":20.1,"h":20.15,"l":20.1,"n":6,"o":20.15,"t":"2026-10-08T21:45:00Z","v":395,"vw":20.12451},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-10-08T22:00:00Z","v":508,"vw":20.11},{"c":20.17,"h":20.19,"l":20.17,"n":9,"o":20.18,"t":"2026-10-08T22:15:00Z","v":973,"vw":20.182191},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-10-08T22:30:00Z","v":100,"vw":20.13},{"c":20.12,"h":20.12,"l":20.12,"n":2,"o":20.12,"t":"2026-10-08T22:45:00Z","v":150,"vw":20.12},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-10-08T23:00:00Z","v":518,"vw":20.13},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-10-08T23:15:00Z","v":2500,"vw":20.09},{"c":20.11,"h":20.11,"l":20.03,"n":8,"o":20.03,"t":"2026-10-08T23:30:00Z","v":2670,"vw":20.106923},{"c":20.04,"h":20.04,"l":19.9217,"n":9,"o":19.9217,"t":"2026-10-08T23:45:00Z","v":5590,"vw":19.931462},{"c":20.4,"h":20.57,"l":20.27,"n":79,"o":20.3,"t":"2026-10-09T08:00:00Z","v":3922,"vw":20.466972},{"c":20.68,"h":20.68,"l":20.68,"n":1,"o":20.68,"t":"2026-10-09T08:30:00Z","v":368,"vw":20.68},{"c":20.79,"h":20.79,"l":20.79,"n":1,"o":20.79,"t":"2026-10-09T08:45:00Z","v":2300,"vw":20.79},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-10-09T09:30:00Z","v":150,"vw":20.66},{"c":20.68,"h":20.68,"l":20.5,"n":16,"o":20.51,"t":"2026-10-09T10:00:00Z","v":6873,"vw":20.546317},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-09T10:30:00Z","v":2500,"vw":20.8},{"c":20.69,"h":20.7089,"l":20.58,"n":7,"o":20.6,"t":"2026-10-09T11:00:00Z","v":1431,"vw":20.612551},{"c":20.6995,"h":20.6995,"l":20.6995,"n":1,"o":20.6995,"t":"2026-10-09T11:15:00Z","v":100,"vw":20.6995},{"c":20.7,"h":20.79,"l":20.69,"n":11,"o":20.69,"t":"2026-10-09T11:30:00Z","v":6973,"vw":20.737674},{"c":20.62,"h":20.72,"l":20.57,"n":8,"o":20.72,"t":"2026-10-09T11:45:00Z","v":5969,"vw":20.585924},{"c":20.6686,"h":20.6686,"l":20.55,"n":10,"o":20.55,"t":"2026-10-09T12:00:00Z","v":1608,"vw":20.573095},{"c":20.5,"h":20.5,"l":20.47,"n":15,"o":20.5,"t":"2026-10-09T12:15:00Z","v":1621,"vw":20.492186},{"c":20.37,"h":20.4961,"l":20.37,"n":5,"o":20.4961,"t":"2026-10-09T12:30:00Z","v":614,"vw":20.40355},{"c":20.2882,"h":20.33,"l":20.26,"n":10,"o":20.31,"t":"2026-10-09T12:45:00Z","v":2686,"vw":20.300619},{"c":20.3311,"h":20.38,"l":20.25,"n":9,"o":20.3,"t":"2026-10-09T13:00:00Z","v":3079,"vw":20.272313},{"c":20.19,"h":20.29,"l":20.15,"n":37,"o":20.25,"t":"2026-10-09T13:15:00Z","v":6909,"vw":20.231689},{"c":19.9,"h":20.425,"l":19.85,"n":2511,"o":20.27,"t":"2026-10-09T13:30:00Z","v":199985,"vw":20.124707},{"c":19.75,"h":19.91,"l":19.475,"n":2083,"o":19.88,"t":"2026-10-09T13:45:00Z","v":149020,"vw":19.669585},{"c":19.62,"h":19.76,"l":19.5599,"n":856,"o":19.7499,"t":"2026-10-09T14:00:00Z","v":66541,"vw":19.640231},{"c":19.6,"h":19.63,"l":19.285,"n":1014,"o":19.5799,"t":"2026-10-09T14:15:00Z","v":59409,"vw":19.431385},{"c":19.655,"h":19.98,"l":19.6,"n":779,"o":19.6,"t":"2026-10-09T14:30:00Z","v":65001,"vw":19.745487},{"c":19.72,"h":19.87,"l":19.64,"n":574,"o":19.64,"t":"2026-10-09T14:45:00Z","v":35768,"vw":19.769784},{"c":19.675,"h":19.82,"l":19.61,"n":569,"o":19.705,"t":"2026-10-09T15:00:00Z","v":32413,"vw":19.692588},{"c":19.78,"h":19.84,"l":19.585,"n":328,"o":19.635,"t":"2026-10-09T15:15:00Z","v":22881,"vw":19.741633},{"c":19.6889,"h":19.82,"l":19.6889,"n":311,"o":19.78,"t":"2026-10-09T15:30:00Z","v":19965,"vw":19.748372},{"c":19.79,"h":19.81,"l":19.7,"n":163,"o":19.7,"t":"2026-10-09T15:45:00Z","v":16449,"vw":19.762651},{"c":19.52,"h":19.76,"l":19.5,"n":523,"o":19.72,"t":"2026-10-09T16:00:00Z","v":35588,"vw":19.645439},{"c":19.59,"h":19.61,"l":19.5,"n":290,"o":19.52,"t":"2026-10-09T16:15:00Z","v":21439,"vw":19.548701},{"c":19.55,"h":19.64,"l":19.42,"n":425,"o":19.62,"t":"2026-10-09T16:30:00Z","v":29080,"vw":19.505571},{"c":19.5,"h":19.6,"l":19.5,"n":218,"o":19.535,"t":"2026-10-09T16:45:00Z","v":15855,"vw":19.568834},{"c":19.465,"h":19.58,"l":19.44,"n":187,"o":19.525,"t":"2026-10-09T17:00:00Z","v":11255,"vw":19.522099},{"c":19.36,"h":19.495,"l":19.24,"n":770,"o":19.47,"t":"2026-10-09T17:15:00Z","v":48657,"vw":19.34891},{"c":19.23,"h":19.36,"l":19.19,"n":443,"o":19.36,"t":"2026-10-09T17:30:00Z","v":30450,"vw":19.24037},{"c":19.38,"h":19.42,"l":19.2,"n":272,"o":19.2,"t":"2026-10-09T17:45:00Z","v":20635,"vw":19.327414},{"c":19.42,"h":19.43,"l":19.32,"n":194,"o":19.36,"t":"2026-10-09T18:00:00Z","v":10664,"vw":19.369126},{"c":19.34,"h":19.475,"l":19.34,"n":228,"o":19.45,"t":"2026-10-09T18:15:00Z","v":12863,"vw":19.43479},{"c":19.145,"h":19.31,"l":19.12,"n":301,"o":19.31,"t":"2026-10-09T18:30:00Z","v":20721,"vw":19.216913},{"c":19.17,"h":19.2,"l":19.11,"n":219,"o":19.17,"t":"2026-10-09T18:45:00Z","v":14063,"vw":19.147787},{"c":19.17,"h":19.171,"l":19.11,"n":172,"o":19.16,"t":"2026-10-09T19:00:00Z","v":10644,"vw":19.150092},{"c":19.38,"h":19.45,"l":19.165,"n":517,"o":19.165,"t":"2026-10-09T19:15:00Z","v":37575,"vw":19.312876},{"c":19.325,"h":19.4,"l":19.3,"n":328,"o":19.36,"t":"2026-10-09T19:30:00Z","v":19565,"vw":19.343101},{"c":19.555,"h":19.595,"l":19.225,"n":842,"o":19.32,"t":"2026-10-09T19:45:00Z","v":78847,"vw":19.480027},{"c":19.66,"h":19.69,"l":19.56,"n":73,"o":19.56,"t":"2026-10-09T20:00:00Z","v":19027,"vw":19.569729},{"c":19.6317,"h":19.6317,"l":19.6317,"n":1,"o":19.6317,"t":"2026-10-09T20:15:00Z","v":1000,"vw":19.6317},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-09T22:00:00Z","v":500,"vw":19.65},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-09T23:30:00Z","v":100,"vw":19.68},{"c":19.67,"h":19.6916,"l":19.67,"n":4,"o":19.6916,"t":"2026-10-09T23:45:00Z","v":300,"vw":19.680693},{"c":19.95,"h":20.03,"l":19.91,"n":49,"o":19.99,"t":"2026-10-12T08:00:00Z","v":7258,"vw":19.995442},{"c":19.95,"h":19.95,"l":19.95,"n":25,"o":19.95,"t":"2026-10-12T08:15:00Z","v":7606,"vw":19.95},{"c":19.82,"h":19.83,"l":19.82,"n":15,"o":19.82,"t":"2026-10-12T08:45:00Z","v":6000,"vw":19.820997},{"c":19.884,"h":19.89,"l":19.884,"n":6,"o":19.89,"t":"2026-10-12T09:15:00Z","v":5021,"vw":19.887367},{"c":19.84,"h":19.84,"l":19.84,"n":6,"o":19.84,"t":"2026-10-12T09:30:00Z","v":220,"vw":19.84},{"c":19.8105,"h":19.8105,"l":19.8105,"n":2,"o":19.8105,"t":"2026-10-12T09:45:00Z","v":110,"vw":19.8105},{"c":19.78,"h":19.78,"l":19.75,"n":5,"o":19.75,"t":"2026-10-12T10:30:00Z","v":221,"vw":19.765},{"c":19.86,"h":19.86,"l":19.86,"n":3,"o":19.86,"t":"2026-10-12T10:45:00Z","v":600,"vw":19.86},{"c":19.74,"h":19.86,"l":19.74,"n":13,"o":19.86,"t":"2026-10-12T11:00:00Z","v":6086,"vw":19.752027},{"c":19.92,"h":19.92,"l":19.84,"n":33,"o":19.84,"t":"2026-10-12T11:15:00Z","v":6229,"vw":19.856205},{"c":19.95,"h":19.96,"l":19.91,"n":4,"o":19.96,"t":"2026-10-12T11:30:00Z","v":623,"vw":19.947138},{"c":20,"h":20,"l":19.9987,"n":6,"o":19.9987,"t":"2026-10-12T11:45:00Z","v":5371,"vw":19.998774},{"c":19.92,"h":19.98,"l":19.92,"n":6,"o":19.96,"t":"2026-10-12T12:00:00Z","v":1092,"vw":19.966033},{"c":19.961,"h":19.961,"l":19.961,"n":1,"o":19.961,"t":"2026-10-12T12:15:00Z","v":200,"vw":19.961},{"c":19.94,"h":19.94,"l":19.9101,"n":5,"o":19.9101,"t":"2026-10-12T12:30:00Z","v":5510,"vw":19.912818},{"c":20.11,"h":20.11,"l":20.0905,"n":6,"o":20.0905,"t":"2026-10-12T12:45:00Z","v":5370,"vw":20.091604},{"c":20.11,"h":20.11,"l":20,"n":14,"o":20,"t":"2026-10-12T13:15:00Z","v":2649,"vw":20.088731},{"c":19.7167,"h":20.16,"l":19.19,"n":1719,"o":20.14,"t":"2026-10-12T13:30:00Z","v":136904,"vw":19.723984},{"c":20.41,"h":20.63,"l":19.72,"n":2319,"o":19.72,"t":"2026-10-12T13:45:00Z","v":166364,"vw":20.1621},{"c":19.68,"h":20.41,"l":19.65,"n":1450,"o":20.4,"t":"2026-10-12T14:00:00Z","v":91740,"vw":20.050074},{"c":19.87,"h":19.92,"l":19.63,"n":741,"o":19.7632,"t":"2026-10-12T14:15:00Z","v":47483,"vw":19.746382},{"c":20.095,"h":20.255,"l":19.95,"n":738,"o":20,"t":"2026-10-12T14:30:00Z","v":93586,"vw":20.14288},{"c":20.09,"h":20.13,"l":19.95,"n":200,"o":20.1,"t":"2026-10-12T14:45:00Z","v":13752,"vw":20.056375},{"c":19.775,"h":20.03,"l":19.75,"n":102,"o":20.03,"t":"2026-10-12T15:00:00Z","v":7628,"vw":19.892671},{"c":19.8975,"h":19.91,"l":19.83,"n":132,"o":19.83,"t":"2026-10-12T15:15:00Z","v":7203,"vw":19.866589},{"c":20.02,"h":20.025,"l":19.81,"n":126,"o":19.81,"t":"2026-10-12T15:30:00Z","v":6830,"vw":19.894784},{"c":19.962,"h":20.05,"l":19.94,"n":160,"o":20,"t":"2026-10-12T15:45:00Z","v":12371,"vw":20.012161},{"c":19.94,"h":20.05,"l":19.91,"n":160,"o":19.925,"t":"2026-10-12T16:00:00Z","v":11601,"vw":19.968794},{"c":20.095,"h":20.1,"l":19.935,"n":635,"o":19.94,"t":"2026-10-12T16:15:00Z","v":46932,"vw":20.024923},{"c":19.91,"h":20.09,"l":19.89,"n":223,"o":20.09,"t":"2026-10-12T16:30:00Z","v":13752,"vw":20.007284},{"c":19.88,"h":19.91,"l":19.835,"n":111,"o":19.88,"t":"2026-10-12T16:45:00Z","v":8687,"vw":19.869278},{"c":19.84,"h":19.87,"l":19.82,"n":120,"o":19.85,"t":"2026-10-12T17:00:00Z","v":8347,"vw":19.84186},{"c":19.87,"h":19.89,"l":19.78,"n":82,"o":19.845,"t":"2026-10-12T17:15:00Z","v":6095,"vw":19.827974},{"c":19.88,"h":19.895,"l":19.84,"n":29,"o":19.895,"t":"2026-10-12T17:30:00Z","v":2016,"vw":19.866166},{"c":19.94,"h":19.94,"l":19.86,"n":118,"o":19.9,"t":"2026-10-12T17:45:00Z","v":8095,"vw":19.895821},{"c":20.03,"h":20.03,"l":19.92,"n":60,"o":19.93,"t":"2026-10-12T18:00:00Z","v":5686,"vw":19.969596},{"c":19.92,"h":19.97,"l":19.85,"n":62,"o":19.97,"t":"2026-10-12T18:15:00Z","v":5868,"vw":19.927495},{"c":19.95,"h":19.9701,"l":19.86,"n":22,"o":19.86,"t":"2026-10-12T18:30:00Z","v":2119,"vw":19.947118},{"c":19.93,"h":19.93,"l":19.89,"n":32,"o":19.9,"t":"2026-10-12T18:45:00Z","v":4872,"vw":19.901023},{"c":19.9488,"h":20.005,"l":19.93,"n":79,"o":19.93,"t":"2026-10-12T19:00:00Z","v":6089,"vw":19.974111},{"c":19.78,"h":19.94,"l":19.78,"n":56,"o":19.94,"t":"2026-10-12T19:15:00Z","v":5394,"vw":19.876456},{"c":19.88,"h":19.91,"l":19.77,"n":158,"o":19.775,"t":"2026-10-12T19:30:00Z","v":16795,"vw":19.823378},{"c":19.85,"h":19.88,"l":19.63,"n":451,"o":19.87,"t":"2026-10-12T19:45:00Z","v":51615,"vw":19.773659},{"c":19.8,"h":19.8,"l":19.78,"n":23,"o":19.78,"t":"2026-10-12T20:00:00Z","v":1562,"vw":19.788239},{"c":19.83,"h":19.84,"l":19.83,"n":11,"o":19.84,"t":"2026-10-12T20:15:00Z","v":1077,"vw":19.831391},{"c":19.86,"h":19.86,"l":19.852,"n":3,"o":19.852,"t":"2026-10-12T20:30:00Z","v":5000,"vw":19.85808},{"c":19.8,"h":19.8,"l":19.8,"n":3,"o":19.8,"t":"2026-10-12T22:30:00Z","v":421,"vw":19.8},{"c":19.62,"h":19.62,"l":19.62,"n":6,"o":19.62,"t":"2026-10-12T23:00:00Z","v":311,"vw":19.62},{"c":19.5804,"h":19.65,"l":19.5804,"n":10,"o":19.6,"t":"2026-10-12T23:15:00Z","v":12058,"vw":19.592212},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-12T23:45:00Z","v":200,"vw":19.55},{"c":19.49,"h":19.61,"l":19.49,"n":14,"o":19.61,"t":"2026-10-13T08:00:00Z","v":594,"vw":19.535785},{"c":19.69,"h":19.8285,"l":19.69,"n":3,"o":19.8285,"t":"2026-10-13T08:15:00Z","v":5200,"vw":19.823199},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-13T09:00:00Z","v":5000,"vw":19.62},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-13T09:30:00Z","v":4500,"vw":19.8},{"c":19.7,"h":19.7,"l":19.62,"n":2,"o":19.62,"t":"2026-10-13T10:45:00Z","v":4610,"vw":19.621909},{"c":19.511,"h":19.5794,"l":19.511,"n":8,"o":19.577,"t":"2026-10-13T11:00:00Z","v":1346,"vw":19.522687},{"c":19.48,"h":19.5,"l":19.43,"n":32,"o":19.43,"t":"2026-10-13T11:15:00Z","v":3760,"vw":19.479787},{"c":19.59,"h":19.59,"l":19.58,"n":6,"o":19.58,"t":"2026-10-13T12:15:00Z","v":680,"vw":19.583077},{"c":19.56,"h":19.61,"l":19.48,"n":134,"o":19.57,"t":"2026-10-13T12:45:00Z","v":20107,"vw":19.542546},{"c":19.4661,"h":19.4661,"l":19.45,"n":3,"o":19.45,"t":"2026-10-13T13:00:00Z","v":290,"vw":19.459961},{"c":19.41,"h":19.5,"l":19.4,"n":12,"o":19.5,"t":"2026-10-13T13:15:00Z","v":2608,"vw":19.415955},{"c":19.03,"h":19.44,"l":18.57,"n":1485,"o":19.44,"t":"2026-10-13T13:30:00Z","v":114002,"vw":18.93068},{"c":18.745,"h":19.07,"l":18.555,"n":1099,"o":19.04,"t":"2026-10-13T13:45:00Z","v":74462,"vw":18.781677},{"c":18.3799,"h":18.72,"l":18.3799,"n":619,"o":18.71,"t":"2026-10-13T14:00:00Z","v":53876,"vw":18.619067},{"c":18.1301,"h":18.46,"l":18.105,"n":982,"o":18.3899,"t":"2026-10-13T14:15:00Z","v":110545,"vw":18.248682},{"c":18.18,"h":18.24,"l":18.011,"n":625,"o":18.13,"t":"2026-10-13T14:30:00Z","v":69568,"vw":18.142521},{"c":18.12,"h":18.21,"l":18.03,"n":238,"o":18.1697,"t":"2026-10-13T14:45:00Z","v":22789,"vw":18.115414},{"c":18.23,"h":18.23,"l":18.1,"n":356,"o":18.14,"t":"2026-10-13T15:00:00Z","v":66782,"vw":18.172864},{"c":18.06,"h":18.22,"l":18.06,"n":215,"o":18.22,"t":"2026-10-13T15:15:00Z","v":17734,"vw":18.136636},{"c":18.11,"h":18.13,"l":18.04,"n":132,"o":18.06,"t":"2026-10-13T15:30:00Z","v":11108,"vw":18.092359},{"c":18.3325,"h":18.3325,"l":18.08,"n":243,"o":18.12,"t":"2026-10-13T15:45:00Z","v":22784,"vw":18.193303},{"c":18.45,"h":18.49,"l":18.35,"n":302,"o":18.35,"t":"2026-10-13T16:00:00Z","v":28281,"vw":18.4157},{"c":18.415,"h":18.55,"l":18.4,"n":224,"o":18.46,"t":"2026-10-13T16:15:00Z","v":20904,"vw":18.488291},{"c":18.265,"h":18.45,"l":18.24,"n":278,"o":18.42,"t":"2026-10-13T16:30:00Z","v":23273,"vw":18.329543},{"c":18.3,"h":18.3,"l":18.21,"n":298,"o":18.27,"t":"2026-10-13T16:45:00Z","v":24781,"vw":18.259584},{"c":18.16,"h":18.275,"l":18.155,"n":128,"o":18.275,"t":"2026-10-13T17:00:00Z","v":10749,"vw":18.209738},{"c":18.3001,"h":18.39,"l":18.18,"n":126,"o":18.18,"t":"2026-10-13T17:15:00Z","v":14270,"vw":18.306321},{"c":18.27,"h":18.355,"l":18.27,"n":86,"o":18.315,"t":"2026-10-13T17:30:00Z","v":7984,"vw":18.312053},{"c":18.14,"h":18.25,"l":18.14,"n":160,"o":18.235,"t":"2026-10-13T17:45:00Z","v":13347,"vw":18.204741},{"c":18.25,"h":18.26,"l":18.11,"n":217,"o":18.13,"t":"2026-10-13T18:00:00Z","v":24392,"vw":18.168382},{"c":18.18,"h":18.26,"l":18.18,"n":110,"o":18.24,"t":"2026-10-13T18:15:00Z","v":7965,"vw":18.213506},{"c":18.21,"h":18.235,"l":18.19,"n":59,"o":18.2,"t":"2026-10-13T18:30:00Z","v":3794,"vw":18.207079},{"c":18.145,"h":18.2,"l":18.11,"n":47,"o":18.2,"t":"2026-10-13T18:45:00Z","v":4655,"vw":18.15609},{"c":18.14,"h":18.18,"l":18.105,"n":85,"o":18.135,"t":"2026-10-13T19:00:00Z","v":11542,"vw":18.140665},{"c":18.2,"h":18.245,"l":18.07,"n":216,"o":18.14,"t":"2026-10-13T19:15:00Z","v":25081,"vw":18.150342},{"c":18.26,"h":18.305,"l":18.18,"n":355,"o":18.22,"t":"2026-10-13T19:30:00Z","v":35760,"vw":18.232409},{"c":18.115,"h":18.325,"l":18.04,"n":782,"o":18.26,"t":"2026-10-13T19:45:00Z","v":83091,"vw":18.110291},{"c":18.14,"h":18.14,"l":18.14,"n":6,"o":18.14,"t":"2026-10-13T20:00:00Z","v":338,"vw":18.14},{"c":18.24,"h":18.24,"l":18.23,"n":3,"o":18.23,"t":"2026-10-13T21:30:00Z","v":830,"vw":18.235542},{"c":18.22,"h":18.22,"l":18.21,"n":2,"o":18.21,"t":"2026-10-13T21:45:00Z","v":328,"vw":18.215152},{"c":18.21,"h":18.21,"l":18.21,"n":2,"o":18.21,"t":"2026-10-13T22:15:00Z","v":373,"vw":18.21},{"c":18.26,"h":18.26,"l":18.24,"n":2,"o":18.24,"t":"2026-10-13T22:45:00Z","v":607,"vw":18.243526},{"c":18.24,"h":18.24,"l":18.24,"n":3,"o":18.24,"t":"2026-10-13T23:30:00Z","v":300,"vw":18.24},{"c":18.1,"h":18.49,"l":18.09,"n":53,"o":18.49,"t":"2026-10-14T08:00:00Z","v":3239,"vw":18.134127},{"c":18.28,"h":18.28,"l":18.28,"n":3,"o":18.28,"t":"2026-10-14T08:15:00Z","v":129,"vw":18.28},{"c":18.18,"h":18.23,"l":18.18,"n":4,"o":18.2,"t":"2026-10-14T08:30:00Z","v":568,"vw":18.201969},{"c":18.18,"h":18.18,"l":18.18,"n":2,"o":18.18,"t":"2026-10-14T09:00:00Z","v":340,"vw":18.18},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-14T09:15:00Z","v":200,"vw":18.21},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-14T09:45:00Z","v":308,"vw":18.22},{"c":18.23,"h":18.23,"l":18.23,"n":5,"o":18.23,"t":"2026-10-14T10:30:00Z","v":800,"vw":18.23},{"c":18.18,"h":18.21,"l":18.1,"n":26,"o":18.11,"t":"2026-10-14T11:00:00Z","v":3622,"vw":18.164421},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-14T11:45:00Z","v":700,"vw":18.2},{"c":17.7857,"h":18.09,"l":17.7857,"n":67,"o":18.09,"t":"2026-10-14T12:30:00Z","v":4582,"vw":17.925923},{"c":17.68,"h":17.769,"l":17.68,"n":27,"o":17.769,"t":"2026-10-14T13:00:00Z","v":8036,"vw":17.683182},{"c":17.75,"h":17.75,"l":17.75,"n":5,"o":17.75,"t":"2026-10-14T13:15:00Z","v":937,"vw":17.75},{"c":17.57,"h":17.79,"l":17.05,"n":1734,"o":17.77,"t":"2026-10-14T13:30:00Z","v":113419,"vw":17.393081},{"c":17.2,"h":17.69,"l":17.18,"n":1325,"o":17.59,"t":"2026-10-14T13:45:00Z","v":139882,"vw":17.524225},{"c":17.395,"h":17.45,"l":17.21,"n":575,"o":17.22,"t":"2026-10-14T14:00:00Z","v":73417,"vw":17.24393},{"c":17.42,"h":17.54,"l":17.35,"n":572,"o":17.375,"t":"2026-10-14T14:15:00Z","v":42883,"vw":17.428642},{"c":17.455,"h":17.46,"l":17.32,"n":328,"o":17.39,"t":"2026-10-14T14:30:00Z","v":23503,"vw":17.372213},{"c":17.62,"h":17.68,"l":17.42,"n":538,"o":17.42,"t":"2026-10-14T14:45:00Z","v":44575,"vw":17.570866},{"c":17.45,"h":17.56,"l":17.41,"n":238,"o":17.56,"t":"2026-10-14T15:00:00Z","v":16264,"vw":17.451041},{"c":17.54,"h":17.6,"l":17.42,"n":119,"o":17.42,"t":"2026-10-14T15:15:00Z","v":9150,"vw":17.494439},{"c":17.4,"h":17.54,"l":17.39,"n":109,"o":17.54,"t":"2026-10-14T15:30:00Z","v":9346,"vw":17.482868},{"c":17.4188,"h":17.51,"l":17.38,"n":140,"o":17.43,"t":"2026-10-14T15:45:00Z","v":11738,"vw":17.444201},{"c":17.32,"h":17.41,"l":17.32,"n":123,"o":17.37,"t":"2026-10-14T16:00:00Z","v":8427,"vw":17.380054},{"c":17.34,"h":17.4,"l":17.32,"n":82,"o":17.33,"t":"2026-10-14T16:15:00Z","v":5878,"vw":17.360019},{"c":17.38,"h":17.4,"l":17.27,"n":109,"o":17.31,"t":"2026-10-14T16:30:00Z","v":9775,"vw":17.350384},{"c":17.43,"h":17.445,"l":17.37,"n":116,"o":17.37,"t":"2026-10-14T16:45:00Z","v":8636,"vw":17.413795},{"c":17.41,"h":17.455,"l":17.38,"n":123,"o":17.455,"t":"2026-10-14T17:00:00Z","v":9683,"vw":17.423944},{"c":17.3,"h":17.35,"l":17.27,"n":133,"o":17.35,"t":"2026-10-14T17:15:00Z","v":11542,"vw":17.293838},{"c":17.095,"h":17.33,"l":17.0899,"n":129,"o":17.33,"t":"2026-10-14T17:30:00Z","v":7753,"vw":17.171556},{"c":17,"h":17.14,"l":16.99,"n":311,"o":17.1,"t":"2026-10-14T17:45:00Z","v":26266,"vw":17.072121},{"c":17.12,"h":17.16,"l":16.99,"n":155,"o":17.0099,"t":"2026-10-14T18:00:00Z","v":13574,"vw":17.079098},{"c":17.02,"h":17.09,"l":17.005,"n":77,"o":17.075,"t":"2026-10-14T18:15:00Z","v":4414,"vw":17.043068},{"c":16.905,"h":17.02,"l":16.9,"n":162,"o":17.015,"t":"2026-10-14T18:30:00Z","v":18769,"vw":16.9563},{"c":16.99,"h":17.02,"l":16.88,"n":164,"o":16.91,"t":"2026-10-14T18:45:00Z","v":18927,"vw":16.963459},{"c":16.94,"h":16.97,"l":16.855,"n":161,"o":16.97,"t":"2026-10-14T19:00:00Z","v":10861,"vw":16.931156},{"c":17.17,"h":17.175,"l":16.92,"n":40,"o":16.92,"t":"2026-10-14T19:15:00Z","v":4128,"vw":16.974195},{"c":17.1,"h":17.2,"l":17.07,"n":207,"o":17.18,"t":"2026-10-14T19:30:00Z","v":21503,"vw":17.167443},{"c":17.12,"h":17.15,"l":17.03,"n":589,"o":17.11,"t":"2026-10-14T19:45:00Z","v":45276,"vw":17.082239},{"c":17.09,"h":17.09,"l":17.09,"n":7,"o":17.09,"t":"2026-10-14T20:00:00Z","v":37857,"vw":17.09},{"c":17.1978,"h":17.1978,"l":17.1978,"n":1,"o":17.1978,"t":"2026-10-14T21:15:00Z","v":1800,"vw":17.1978},{"c":16.9922,"h":16.9922,"l":16.9922,"n":1,"o":16.9922,"t":"2026-10-14T21:45:00Z","v":300,"vw":16.9922},{"c":16.9228,"h":16.9972,"l":16.9228,"n":2,"o":16.9972,"t":"2026-10-14T22:00:00Z","v":6800,"vw":16.942494},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-14T22:15:00Z","v":595,"vw":16.9},{"c":16.6,"h":16.8,"l":16.6,"n":15,"o":16.8,"t":"2026-10-14T22:30:00Z","v":3645,"vw":16.667964},{"c":16.72,"h":16.74,"l":16.7,"n":6,"o":16.7,"t":"2026-10-14T22:45:00Z","v":1642,"vw":16.719474},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-10-14T23:00:00Z","v":150,"vw":16.77},{"c":16.71,"h":16.71,"l":16.61,"n":11,"o":16.71,"t":"2026-10-14T23:15:00Z","v":785,"vw":16.669048},{"c":16.54,"h":16.54,"l":16.54,"n":4,"o":16.54,"t":"2026-10-14T23:30:00Z","v":1130,"vw":16.54},{"c":16.45,"h":16.53,"l":16.21,"n":94,"o":16.4,"t":"2026-10-15T08:00:00Z","v":10999,"vw":16.410356},{"c":16.3,"h":16.33,"l":16.3,"n":3,"o":16.33,"t":"2026-10-15T08:15:00Z","v":700,"vw":16.312857},{"c":16.225,"h":16.225,"l":16.18,"n":13,"o":16.19,"t":"2026-10-15T08:30:00Z","v":3400,"vw":16.195909},{"c":16.24,"h":16.24,"l":16.23,"n":7,"o":16.23,"t":"2026-10-15T09:00:00Z","v":720,"vw":16.234286},{"c":16.2,"h":16.21,"l":16.2,"n":13,"o":16.21,"t":"2026-10-15T09:15:00Z","v":2010,"vw":16.207143},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-15T09:30:00Z","v":104,"vw":16.2},{"c":16.1095,"h":16.1095,"l":16.1095,"n":1,"o":16.1095,"t":"2026-10-15T09:45:00Z","v":363,"vw":16.1095},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-10-15T10:00:00Z","v":200,"vw":16.18},{"c":16.19,"h":16.19,"l":16.18,"n":3,"o":16.18,"t":"2026-10-15T10:15:00Z","v":210,"vw":16.185},{"c":15.975,"h":16.133,"l":15.97,"n":43,"o":16.07,"t":"2026-10-15T11:00:00Z","v":5147,"vw":16.007814},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-15T11:15:00Z","v":100,"vw":16.2},{"c":16.342,"h":16.342,"l":16.3,"n":6,"o":16.3,"t":"2026-10-15T11:30:00Z","v":1409,"vw":16.309692},{"c":16.3494,"h":16.3494,"l":16.3494,"n":1,"o":16.3494,"t":"2026-10-15T11:45:00Z","v":100,"vw":16.3494},{"c":16.2299,"h":16.2299,"l":16.2299,"n":2,"o":16.2299,"t":"2026-10-15T12:00:00Z","v":1179,"vw":16.2299},{"c":16.24,"h":16.26,"l":16.0817,"n":23,"o":16.15,"t":"2026-10-15T12:30:00Z","v":3715,"vw":16.129787},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-15T12:45:00Z","v":100,"vw":16.22},{"c":16.07,"h":16.2,"l":16.05,"n":231,"o":16.2,"t":"2026-10-15T13:00:00Z","v":16747,"vw":16.095918},{"c":15.93,"h":16.2,"l":15.9,"n":65,"o":16.2,"t":"2026-10-15T13:15:00Z","v":10925,"vw":15.956997},{"c":15.18,"h":16.05,"l":14.98,"n":4131,"o":15.91,"t":"2026-10-15T13:30:00Z","v":309664,"vw":15.42909},{"c":14.685,"h":15.23,"l":14.53,"n":2674,"o":15.15,"t":"2026-10-15T13:45:00Z","v":161687,"vw":14.873416},{"c":15.33,"h":15.578,"l":14.65,"n":2196,"o":14.67,"t":"2026-10-15T14:00:00Z","v":120678,"vw":15.196241},{"c":15.51,"h":15.705,"l":15.29,"n":1125,"o":15.37,"t":"2026-10-15T14:15:00Z","v":57062,"vw":15.521591},{"c":15.82,"h":15.91,"l":15.44,"n":1162,"o":15.46,"t":"2026-10-15T14:30:00Z","v":75496,"vw":15.755622},{"c":16.02,"h":16.085,"l":15.79,"n":615,"o":15.825,"t":"2026-10-15T14:45:00Z","v":33410,"vw":15.932323},{"c":16.2,"h":16.2,"l":15.94,"n":575,"o":16.02,"t":"2026-10-15T15:00:00Z","v":37694,"vw":16.090484},{"c":16.27,"h":16.365,"l":16.2,"n":408,"o":16.25,"t":"2026-10-15T15:15:00Z","v":31202,"vw":16.30661},{"c":15.92,"h":16.2501,"l":15.92,"n":632,"o":16.2501,"t":"2026-10-15T15:30:00Z","v":53138,"vw":16.075579},{"c":15.85,"h":16.01,"l":15.78,"n":487,"o":15.915,"t":"2026-10-15T15:45:00Z","v":39271,"vw":15.875343},{"c":15.79,"h":15.89,"l":15.76,"n":231,"o":15.86,"t":"2026-10-15T16:00:00Z","v":16037,"vw":15.82723},{"c":15.55,"h":15.82,"l":15.55,"n":163,"o":15.785,"t":"2026-10-15T16:15:00Z","v":13101,"vw":15.670208},{"c":15.65,"h":15.695,"l":15.52,"n":287,"o":15.53,"t":"2026-10-15T16:30:00Z","v":30241,"vw":15.628055},{"c":15.785,"h":15.785,"l":15.655,"n":224,"o":15.735,"t":"2026-10-15T16:45:00Z","v":23024,"vw":15.726744},{"c":15.83,"h":15.88,"l":15.7099,"n":199,"o":15.75,"t":"2026-10-15T17:00:00Z","v":15563,"vw":15.780184},{"c":15.87,"h":15.88,"l":15.79,"n":101,"o":15.87,"t":"2026-10-15T17:15:00Z","v":7000,"vw":15.841041},{"c":15.86,"h":16.015,"l":15.7,"n":1264,"o":15.835,"t":"2026-10-15T17:30:00Z","v":85877,"vw":15.849096},{"c":15.885,"h":16.02,"l":15.855,"n":375,"o":15.861,"t":"2026-10-15T17:45:00Z","v":32785,"vw":15.898783},{"c":15.78,"h":15.86,"l":15.73,"n":184,"o":15.86,"t":"2026-10-15T18:00:00Z","v":15565,"vw":15.789262},{"c":15.8,"h":15.83,"l":15.725,"n":77,"o":15.74,"t":"2026-10-15T18:15:00Z","v":8469,"vw":15.769937},{"c":15.96,"h":15.97,"l":15.83,"n":136,"o":15.83,"t":"2026-10-15T18:30:00Z","v":10079,"vw":15.888645},{"c":16.02,"h":16.036684,"l":15.96,"n":107,"o":16.01,"t":"2026-10-15T18:45:00Z","v":9193,"vw":16.00024},{"c":16.24,"h":16.24,"l":16.04,"n":220,"o":16.04,"t":"2026-10-15T19:00:00Z","v":18782,"vw":16.152941},{"c":16.23,"h":16.37,"l":16.22,"n":267,"o":16.22,"t":"2026-10-15T19:15:00Z","v":30580,"vw":16.310335},{"c":16.225,"h":16.3,"l":16.075,"n":348,"o":16.21,"t":"2026-10-15T19:30:00Z","v":23399,"vw":16.182689},{"c":16.33,"h":16.38,"l":16.23,"n":622,"o":16.23,"t":"2026-10-15T19:45:00Z","v":54683,"vw":16.315737},{"c":16.3599,"h":16.4061,"l":16.3,"n":23,"o":16.3,"t":"2026-10-15T20:00:00Z","v":7040,"vw":16.318368},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-10-15T20:30:00Z","v":200,"vw":16.37},{"c":16.1976,"h":16.1976,"l":16.1976,"n":1,"o":16.1976,"t":"2026-10-15T21:00:00Z","v":2000,"vw":16.1976},{"c":16.34,"h":16.34,"l":16.288,"n":16,"o":16.29,"t":"2026-10-15T21:15:00Z","v":4776,"vw":16.298301},{"c":16.37,"h":16.37,"l":16.33,"n":12,"o":16.33,"t":"2026-10-15T21:45:00Z","v":1584,"vw":16.354737},{"c":16.39,"h":16.4,"l":16.39,"n":11,"o":16.39,"t":"2026-10-15T22:00:00Z","v":1750,"vw":16.392195},{"c":16.41,"h":16.41,"l":16.4,"n":7,"o":16.4,"t":"2026-10-15T22:15:00Z","v":782,"vw":16.40811},{"c":16.3999,"h":16.3999,"l":16.3999,"n":1,"o":16.3999,"t":"2026-10-15T22:45:00Z","v":100,"vw":16.3999},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-15T23:30:00Z","v":140,"vw":16.28},{"c":16.3,"h":16.3182,"l":16.23,"n":3,"o":16.23,"t":"2026-10-15T23:45:00Z","v":415,"vw":16.287248},{"c":17.12,"h":17.31,"l":17.05,"n":54,"o":17.26,"t":"2026-10-16T08:00:00Z","v":6389,"vw":17.132943},{"c":17.14,"h":17.14,"l":17.12,"n":6,"o":17.12,"t":"2026-10-16T08:15:00Z","v":994,"vw":17.126749},{"c":17.08,"h":17.1393,"l":17.08,"n":2,"o":17.1393,"t":"2026-10-16T08:30:00Z","v":530,"vw":17.122517},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-16T08:45:00Z","v":300,"vw":17.1},{"c":17.03,"h":17.03,"l":17.02,"n":8,"o":17.02,"t":"2026-10-16T09:15:00Z","v":304,"vw":17.025},{"c":17.05,"h":17.05,"l":17.05,"n":2,"o":17.05,"t":"2026-10-16T09:30:00Z","v":207,"vw":17.05},{"c":16.95,"h":17.06,"l":16.87,"n":27,"o":17.06,"t":"2026-10-16T10:00:00Z","v":1829,"vw":16.933584},{"c":16.91,"h":16.91,"l":16.91,"n":2,"o":16.91,"t":"2026-10-16T10:15:00Z","v":200,"vw":16.91},{"c":16.91,"h":16.91,"l":16.91,"n":24,"o":16.91,"t":"2026-10-16T10:30:00Z","v":1074,"vw":16.91},{"c":16.85,"h":16.9,"l":16.85,"n":3,"o":16.9,"t":"2026-10-16T10:45:00Z","v":274,"vw":16.868315},{"c":16.79,"h":16.8,"l":16.79,"n":11,"o":16.8,"t":"2026-10-16T11:00:00Z","v":2423,"vw":16.794073},{"c":16.78,"h":16.78,"l":16.78,"n":4,"o":16.78,"t":"2026-10-16T11:30:00Z","v":801,"vw":16.78},{"c":16.58,"h":16.59,"l":16.58,"n":17,"o":16.58,"t":"2026-10-16T11:45:00Z","v":3050,"vw":16.586025},{"c":16.8287,"h":16.8287,"l":16.7893,"n":4,"o":16.7893,"t":"2026-10-16T12:15:00Z","v":896,"vw":16.793752},{"c":16.62,"h":16.75,"l":16.46,"n":41,"o":16.75,"t":"2026-10-16T12:30:00Z","v":6502,"vw":16.560847},{"c":16.3,"h":16.43,"l":16.3,"n":17,"o":16.42,"t":"2026-10-16T12:45:00Z","v":1709,"vw":16.36028},{"c":16.0385,"h":16.0585,"l":15.88,"n":31,"o":16.05,"t":"2026-10-16T13:00:00Z","v":3808,"vw":15.973942},{"c":16.12,"h":16.13,"l":15.84,"n":74,"o":15.9422,"t":"2026-10-16T13:15:00Z","v":16951,"vw":15.952984},{"c":15.8199,"h":16.08,"l":15.305,"n":2453,"o":16.06,"t":"2026-10-16T13:30:00Z","v":183879,"vw":15.549107},{"c":15.58,"h":15.88,"l":15.37,"n":1683,"o":15.82,"t":"2026-10-16T13:45:00Z","v":126764,"vw":15.606435},{"c":15.99,"h":16,"l":15.59,"n":1789,"o":15.64,"t":"2026-10-16T14:00:00Z","v":114747,"vw":15.805975},{"c":15.72,"h":16.035,"l":15.72,"n":797,"o":15.99,"t":"2026-10-16T14:15:00Z","v":54738,"vw":15.863826},{"c":15.93,"h":16,"l":15.7,"n":365,"o":15.73,"t":"2026-10-16T14:30:00Z","v":22221,"vw":15.86458},{"c":15.91,"h":16.015,"l":15.75,"n":655,"o":15.915,"t":"2026-10-16T14:45:00Z","v":45051,"vw":15.858715},{"c":15.565,"h":15.88,"l":15.55,"n":430,"o":15.86,"t":"2026-10-16T15:00:00Z","v":27904,"vw":15.703772},{"c":15.525,"h":15.605,"l":15.44,"n":335,"o":15.58,"t":"2026-10-16T15:15:00Z","v":25442,"vw":15.527623},{"c":15.7854,"h":15.79,"l":15.545,"n":264,"o":15.545,"t":"2026-10-16T15:30:00Z","v":18411,"vw":15.675207},{"c":15.68,"h":15.915,"l":15.68,"n":315,"o":15.795,"t":"2026-10-16T15:45:00Z","v":25053,"vw":15.795009},{"c":15.815,"h":15.815,"l":15.62,"n":236,"o":15.64,"t":"2026-10-16T16:00:00Z","v":17839,"vw":15.675121},{"c":15.71,"h":15.85,"l":15.71,"n":142,"o":15.85,"t":"2026-10-16T16:15:00Z","v":8004,"vw":15.76196},{"c":15.67,"h":15.72,"l":15.645,"n":153,"o":15.705,"t":"2026-10-16T16:30:00Z","v":9862,"vw":15.687875},{"c":15.73,"h":15.74,"l":15.67,"n":102,"o":15.69,"t":"2026-10-16T16:45:00Z","v":6897,"vw":15.698173},{"c":15.68,"h":15.71,"l":15.6,"n":121,"o":15.71,"t":"2026-10-16T17:00:00Z","v":9212,"vw":15.645357},{"c":15.57,"h":15.65,"l":15.48,"n":238,"o":15.65,"t":"2026-10-16T17:15:00Z","v":14942,"vw":15.558891},{"c":15.55,"h":15.63,"l":15.48,"n":240,"o":15.61,"t":"2026-10-16T17:30:00Z","v":16813,"vw":15.548535},{"c":15.46,"h":15.58,"l":15.46,"n":104,"o":15.56,"t":"2026-10-16T17:45:00Z","v":9660,"vw":15.515697},{"c":15.46,"h":15.49,"l":15.42,"n":202,"o":15.455,"t":"2026-10-16T18:00:00Z","v":14579,"vw":15.453848},{"c":15.36,"h":15.4488,"l":15.295,"n":236,"o":15.4488,"t":"2026-10-16T18:15:00Z","v":17141,"vw":15.345662},{"c":15.34,"h":15.35,"l":15.26,"n":216,"o":15.345,"t":"2026-10-16T18:30:00Z","v":20380,"vw":15.317651},{"c":15.285,"h":15.285,"l":15.1694,"n":227,"o":15.26,"t":"2026-10-16T18:45:00Z","v":19979,"vw":15.204802},{"c":15.26,"h":15.27,"l":15.05,"n":361,"o":15.27,"t":"2026-10-16T19:00:00Z","v":33136,"vw":15.138509},{"c":15.275,"h":15.28,"l":15.15,"n":205,"o":15.26,"t":"2026-10-16T19:15:00Z","v":18396,"vw":15.226622},{"c":15.12,"h":15.35,"l":15.1,"n":278,"o":15.31,"t":"2026-10-16T19:30:00Z","v":28457,"vw":15.219914},{"c":15.72,"h":15.74,"l":15.15,"n":1370,"o":15.15,"t":"2026-10-16T19:45:00Z","v":136160,"vw":15.495952},{"c":15.72,"h":15.81,"l":15.69,"n":27,"o":15.73,"t":"2026-10-16T20:00:00Z","v":2033,"vw":15.758696},{"c":15.65,"h":15.65,"l":15.65,"n":4,"o":15.65,"t":"2026-10-16T20:30:00Z","v":600,"vw":15.65},{"c":15.65,"h":15.91,"l":15.65,"n":4,"o":15.91,"t":"2026-10-16T21:30:00Z","v":1432,"vw":15.668156},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-16T21:45:00Z","v":602,"vw":15.65},{"c":15.5001,"h":15.5001,"l":15.5001,"n":2,"o":15.5001,"t":"2026-10-16T23:30:00Z","v":1024,"vw":15.5001},{"c":16.09,"h":16.24,"l":16.09,"n":26,"o":16.22,"t":"2026-10-19T08:00:00Z","v":2038,"vw":16.177535},{"c":16.0084,"h":16.0084,"l":16.0084,"n":1,"o":16.0084,"t":"2026-10-19T08:15:00Z","v":100,"vw":16.0084},{"c":16.01,"h":16.01,"l":16.01,"n":4,"o":16.01,"t":"2026-10-19T08:45:00Z","v":1284,"vw":16.01},{"c":15.85,"h":15.88,"l":15.85,"n":3,"o":15.88,"t":"2026-10-19T10:30:00Z","v":515,"vw":15.866505},{"c":15.62,"h":15.73,"l":15.54,"n":19,"o":15.73,"t":"2026-10-19T11:00:00Z","v":3177,"vw":15.597794},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-19T11:15:00Z","v":150,"vw":15.65},{"c":15.65,"h":15.65,"l":15.635,"n":3,"o":15.635,"t":"2026-10-19T11:30:00Z","v":500,"vw":15.640816},{"c":15.88,"h":15.88,"l":15.7,"n":22,"o":15.7,"t":"2026-10-19T11:45:00Z","v":4454,"vw":15.847428},{"c":16.03,"h":16.03,"l":15.93,"n":17,"o":15.93,"t":"2026-10-19T12:00:00Z","v":2449,"vw":15.946528},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T12:15:00Z","v":800,"vw":16},{"c":16.21,"h":16.21,"l":16.21,"n":1,"o":16.21,"t":"2026-10-19T12:30:00Z","v":205,"vw":16.21},{"c":16.12,"h":16.1898,"l":16.12,"n":9,"o":16.13,"t":"2026-10-19T12:45:00Z","v":2619,"vw":16.133877},{"c":16.2,"h":16.3,"l":16.2,"n":21,"o":16.2,"t":"2026-10-19T13:00:00Z","v":6936,"vw":16.211852},{"c":16.44,"h":16.44,"l":16.21,"n":32,"o":16.21,"t":"2026-10-19T13:15:00Z","v":11229,"vw":16.356613},{"c":16.39,"h":16.64,"l":16.1,"n":836,"o":16.35,"t":"2026-10-19T13:30:00Z","v":123803,"vw":16.427206},{"c":16.12,"h":16.43,"l":16.05,"n":520,"o":16.365,"t":"2026-10-19T13:45:00Z","v":45514,"vw":16.263362},{"c":16.55,"h":16.565,"l":15.9892,"n":435,"o":16.14,"t":"2026-10-19T14:00:00Z","v":63254,"vw":16.202754},{"c":16.57,"h":16.72,"l":16.44,"n":540,"o":16.56,"t":"2026-10-19T14:15:00Z","v":62691,"vw":16.57878},{"c":16.37,"h":16.53,"l":16.32,"n":384,"o":16.53,"t":"2026-10-19T14:30:00Z","v":47522,"vw":16.424357},{"c":16.5,"h":16.51,"l":16.34,"n":285,"o":16.39,"t":"2026-10-19T14:45:00Z","v":37186,"vw":16.412534},{"c":16.55,"h":16.73,"l":16.4389,"n":348,"o":16.54,"t":"2026-10-19T15:00:00Z","v":40901,"vw":16.594814},{"c":16.67,"h":16.775,"l":16.57,"n":172,"o":16.57,"t":"2026-10-19T15:15:00Z","v":18365,"vw":16.697615},{"c":16.64,"h":16.7,"l":16.56,"n":97,"o":16.68,"t":"2026-10-19T15:30:00Z","v":7846,"vw":16.632547},{"c":16.55,"h":16.63,"l":16.52,"n":126,"o":16.6,"t":"2026-10-19T15:45:00Z","v":18011,"vw":16.559836},{"c":16.58,"h":16.62,"l":16.54,"n":126,"o":16.55,"t":"2026-10-19T16:00:00Z","v":13142,"vw":16.591124},{"c":16.48,"h":16.62,"l":16.46,"n":70,"o":16.61,"t":"2026-10-19T16:15:00Z","v":5971,"vw":16.508453},{"c":16.41,"h":16.44,"l":16.32,"n":105,"o":16.44,"t":"2026-10-19T16:30:00Z","v":51115,"vw":16.396331},{"c":16.28,"h":16.42,"l":16.28,"n":55,"o":16.41,"t":"2026-10-19T16:45:00Z","v":6394,"vw":16.335133},{"c":16.12,"h":16.29,"l":16.1,"n":103,"o":16.26,"t":"2026-10-19T17:00:00Z","v":20226,"vw":16.191546},{"c":16.24,"h":16.27,"l":16.15,"n":106,"o":16.15,"t":"2026-10-19T17:15:00Z","v":11716,"vw":16.207745},{"c":16.11,"h":16.24,"l":16.08,"n":102,"o":16.24,"t":"2026-10-19T17:30:00Z","v":13609,"vw":16.132474},{"c":16.08,"h":16.09,"l":15.96,"n":140,"o":16.08,"t":"2026-10-19T17:45:00Z","v":18995,"vw":16.007967},{"c":16.06,"h":16.08,"l":15.99,"n":95,"o":16.05,"t":"2026-10-19T18:00:00Z","v":16970,"vw":16.046455},{"c":15.99,"h":16.09,"l":15.9514,"n":39,"o":16.06,"t":"2026-10-19T18:15:00Z","v":6657,"vw":15.987296},{"c":16.03,"h":16.03,"l":15.9667,"n":50,"o":16,"t":"2026-10-19T18:30:00Z","v":8260,"vw":15.988226},{"c":16.06,"h":16.08,"l":15.99,"n":45,"o":16.07,"t":"2026-10-19T18:45:00Z","v":11194,"vw":16.047646},{"c":15.93,"h":16.06,"l":15.9299,"n":66,"o":16.06,"t":"2026-10-19T19:00:00Z","v":8190,"vw":15.969409},{"c":15.95,"h":16.0299,"l":15.91,"n":192,"o":15.91,"t":"2026-10-19T19:15:00Z","v":20596,"vw":15.957235},{"c":16.03,"h":16.03,"l":15.88,"n":98,"o":15.9,"t":"2026-10-19T19:30:00Z","v":17246,"vw":15.922226},{"c":16.14,"h":16.16,"l":15.94,"n":554,"o":16.02,"t":"2026-10-19T19:45:00Z","v":62096,"vw":16.097602},{"c":16.1,"h":16.12,"l":16.1,"n":16,"o":16.12,"t":"2026-10-19T20:00:00Z","v":15991,"vw":16.119714},{"c":16.171,"h":16.171,"l":16.171,"n":1,"o":16.171,"t":"2026-10-19T20:45:00Z","v":100,"vw":16.171},{"c":16.3525,"h":16.3525,"l":16.3525,"n":1,"o":16.3525,"t":"2026-10-19T22:45:00Z","v":2500,"vw":16.3525},{"c":16.3388,"h":16.3388,"l":16.3,"n":2,"o":16.3,"t":"2026-10-19T23:15:00Z","v":314,"vw":16.326196},{"c":15.98,"h":16.08,"l":15.95,"n":47,"o":15.99,"t":"2026-10-20T08:00:00Z","v":4427,"vw":15.996114},{"c":15.935,"h":15.935,"l":15.935,"n":3,"o":15.935,"t":"2026-10-20T08:15:00Z","v":130,"vw":15.935},{"c":15.8,"h":15.82,"l":15.8,"n":3,"o":15.82,"t":"2026-10-20T09:30:00Z","v":310,"vw":15.813333},{"c":15.76,"h":15.76,"l":15.76,"n":1,"o":15.76,"t":"2026-10-20T09:45:00Z","v":100,"vw":15.76},{"c":15.82,"h":15.82,"l":15.82,"n":2,"o":15.82,"t":"2026-10-20T10:30:00Z","v":105,"vw":15.82},{"c":15.77,"h":15.79,"l":15.7476,"n":4,"o":15.7476,"t":"2026-10-20T11:30:00Z","v":710,"vw":15.7696},{"c":15.69,"h":15.8,"l":15.69,"n":4,"o":15.8,"t":"2026-10-20T12:00:00Z","v":2502,"vw":15.73073},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-20T12:30:00Z","v":100,"vw":15.8},{"c":15.8508,"h":15.89,"l":15.84,"n":12,"o":15.84,"t":"2026-10-20T13:00:00Z","v":982,"vw":15.873806},{"c":15.74,"h":15.81,"l":15.72,"n":26,"o":15.81,"t":"2026-10-20T13:15:00Z","v":6791,"vw":15.737491},{"c":15.15,"h":15.78,"l":15.11,"n":1222,"o":15.78,"t":"2026-10-20T13:30:00Z","v":120352,"vw":15.532414},{"c":15.51,"h":15.53,"l":15.145,"n":787,"o":15.15,"t":"2026-10-20T13:45:00Z","v":62258,"vw":15.322632},{"c":15.79,"h":15.795,"l":15.44,"n":676,"o":15.52,"t":"2026-10-20T14:00:00Z","v":47187,"vw":15.606306},{"c":16.1,"h":16.2,"l":15.79,"n":515,"o":15.79,"t":"2026-10-20T14:15:00Z","v":45817,"vw":15.984976},{"c":16.22,"h":16.23,"l":15.96,"n":564,"o":16.12,"t":"2026-10-20T14:30:00Z","v":45086,"vw":16.106516},{"c":16.14,"h":16.26,"l":16,"n":378,"o":16.21,"t":"2026-10-20T14:45:00Z","v":31882,"vw":16.104131},{"c":15.94,"h":16.23,"l":15.86,"n":353,"o":16.145,"t":"2026-10-20T15:00:00Z","v":31251,"vw":16.024954},{"c":15.86,"h":16.06,"l":15.86,"n":310,"o":15.96,"t":"2026-10-20T15:15:00Z","v":30650,"vw":15.971385},{"c":15.89,"h":15.94,"l":15.7,"n":301,"o":15.87,"t":"2026-10-20T15:30:00Z","v":27431,"vw":15.773342},{"c":15.92,"h":16.005,"l":15.84,"n":191,"o":15.86,"t":"2026-10-20T15:45:00Z","v":14506,"vw":15.911818},{"c":16.02,"h":16.02,"l":15.93,"n":101,"o":15.96,"t":"2026-10-20T16:00:00Z","v":7800,"vw":15.983744},{"c":16.015,"h":16.015,"l":15.89,"n":97,"o":16.01,"t":"2026-10-20T16:15:00Z","v":8895,"vw":15.938542},{"c":16.03,"h":16.08,"l":15.98,"n":101,"o":16.03,"t":"2026-10-20T16:30:00Z","v":8904,"vw":16.024378},{"c":15.925,"h":16.07,"l":15.92,"n":63,"o":16.04,"t":"2026-10-20T16:45:00Z","v":5511,"vw":15.949134},{"c":16.045,"h":16.07,"l":15.94,"n":224,"o":15.955,"t":"2026-10-20T17:00:00Z","v":25195,"vw":15.994658},{"c":16.08,"h":16.14,"l":16.05,"n":114,"o":16.06,"t":"2026-10-20T17:15:00Z","v":13367,"vw":16.089129},{"c":16.04,"h":16.095,"l":16.04,"n":88,"o":16.06,"t":"2026-10-20T17:30:00Z","v":9126,"vw":16.070694},{"c":16.12,"h":16.18,"l":16.05,"n":47,"o":16.055,"t":"2026-10-20T17:45:00Z","v":4775,"vw":16.10827},{"c":16.08,"h":16.165,"l":16.03,"n":111,"o":16.12,"t":"2026-10-20T18:00:00Z","v":9930,"vw":16.118911},{"c":16.15,"h":16.165,"l":16.09,"n":63,"o":16.09,"t":"2026-10-20T18:15:00Z","v":6674,"vw":16.116437},{"c":15.87,"h":16.16,"l":15.86,"n":184,"o":16.155,"t":"2026-10-20T18:30:00Z","v":16078,"vw":15.963508},{"c":16.015,"h":16.03,"l":15.83,"n":115,"o":15.83,"t":"2026-10-20T18:45:00Z","v":13045,"vw":15.94656},{"c":15.955,"h":16.04,"l":15.955,"n":225,"o":16.02,"t":"2026-10-20T19:00:00Z","v":20233,"vw":16.005633},{"c":15.92,"h":15.98,"l":15.88,"n":241,"o":15.93,"t":"2026-10-20T19:15:00Z","v":26656,"vw":15.930089},{"c":15.82,"h":15.99,"l":15.76,"n":273,"o":15.915,"t":"2026-10-20T19:30:00Z","v":32297,"vw":15.886439},{"c":16.1,"h":16.1,"l":15.83,"n":906,"o":15.835,"t":"2026-10-20T19:45:00Z","v":95057,"vw":15.942592},{"c":16.9,"h":16.9995,"l":15.58,"n":381,"o":15.99,"t":"2026-10-20T20:00:00Z","v":120054,"vw":16.127597},{"c":16.59,"h":17.04,"l":16.5,"n":326,"o":16.9292,"t":"2026-10-20T20:15:00Z","v":22169,"vw":16.74448},{"c":16.78,"h":17.0244,"l":16.779,"n":89,"o":16.82,"t":"2026-10-20T20:30:00Z","v":7773,"vw":16.849261},{"c":17.44,"h":17.5,"l":16.81,"n":147,"o":16.87,"t":"2026-10-20T20:45:00Z","v":20841,"vw":17.311203},{"c":17.82,"h":17.85,"l":17.33,"n":62,"o":17.43,"t":"2026-10-20T21:00:00Z","v":7767,"vw":17.641848},{"c":17.6,"h":17.829,"l":17.41,"n":36,"o":17.829,"t":"2026-10-20T21:15:00Z","v":10149,"vw":17.545208},{"c":17.5,"h":17.7307,"l":17.45,"n":7,"o":17.6,"t":"2026-10-20T21:30:00Z","v":859,"vw":17.562545},{"c":17.78,"h":17.8,"l":17.54,"n":28,"o":17.639,"t":"2026-10-20T21:45:00Z","v":6727,"vw":17.7192},{"c":18.2,"h":18.34,"l":17.8,"n":82,"o":17.8,"t":"2026-10-20T22:00:00Z","v":14650,"vw":18.090628},{"c":18.28,"h":18.35,"l":18.18,"n":65,"o":18.18,"t":"2026-10-20T22:15:00Z","v":13302,"vw":18.248699},{"c":18.54,"h":18.66,"l":18.25,"n":93,"o":18.25,"t":"2026-10-20T22:30:00Z","v":19181,"vw":18.479402},{"c":18.81,"h":18.81,"l":18.48,"n":171,"o":18.48,"t":"2026-10-20T22:45:00Z","v":14539,"vw":18.666862},{"c":18.375,"h":18.8,"l":18.36,"n":51,"o":18.8,"t":"2026-10-20T23:00:00Z","v":9907,"vw":18.507153},{"c":18.2601,"h":18.3105,"l":18.2435,"n":25,"o":18.3105,"t":"2026-10-20T23:15:00Z","v":4914,"vw":18.292022},{"c":18.5,"h":18.53,"l":18.269,"n":33,"o":18.269,"t":"2026-10-20T23:30:00Z","v":8011,"vw":18.443898},{"c":18.6641,"h":18.6641,"l":18.55,"n":26,"o":18.55,"t":"2026-10-20T23:45:00Z","v":5117,"vw":18.621994},{"c":19.12,"h":19.19,"l":18.88,"n":84,"o":19.05,"t":"2026-10-21T08:00:00Z","v":17119,"vw":19.052322},{"c":19.4,"h":19.4,"l":18.96,"n":32,"o":18.96,"t":"2026-10-21T08:15:00Z","v":2467,"vw":19.178494},{"c":19.48,"h":19.48,"l":19.4,"n":8,"o":19.4,"t":"2026-10-21T08:30:00Z","v":699,"vw":19.447198},{"c":19.4873,"h":19.6,"l":19.4873,"n":11,"o":19.6,"t":"2026-10-21T08:45:00Z","v":449,"vw":19.545672},{"c":19.28,"h":19.32,"l":19.26,"n":19,"o":19.32,"t":"2026-10-21T09:00:00Z","v":6858,"vw":19.272222},{"c":19.14,"h":19.25,"l":19.14,"n":10,"o":19.25,"t":"2026-10-21T09:15:00Z","v":3211,"vw":19.217344},{"c":18.98,"h":19.08,"l":18.98,"n":14,"o":19.08,"t":"2026-10-21T09:30:00Z","v":1018,"vw":19.063931},{"c":18.87,"h":19,"l":18.87,"n":6,"o":19,"t":"2026-10-21T09:45:00Z","v":662,"vw":18.958929},{"c":18.6,"h":18.82,"l":18.6,"n":2,"o":18.82,"t":"2026-10-21T10:00:00Z","v":651,"vw":18.651029},{"c":18.55,"h":18.7,"l":18.55,"n":8,"o":18.7,"t":"2026-10-21T10:15:00Z","v":1853,"vw":18.673991},{"c":18.77,"h":18.77,"l":18.74,"n":12,"o":18.75,"t":"2026-10-21T10:30:00Z","v":4760,"vw":18.750651},{"c":18.83,"h":18.83,"l":18.83,"n":4,"o":18.83,"t":"2026-10-21T10:45:00Z","v":223,"vw":18.83},{"c":18.54,"h":18.9,"l":18.54,"n":29,"o":18.61,"t":"2026-10-21T11:00:00Z","v":2546,"vw":18.632857},{"c":18.42,"h":18.42,"l":18.3,"n":32,"o":18.4,"t":"2026-10-21T11:15:00Z","v":5655,"vw":18.384192},{"c":18.33,"h":18.5,"l":18.28,"n":42,"o":18.5,"t":"2026-10-21T11:30:00Z","v":9971,"vw":18.396798},{"c":18.55,"h":18.55,"l":18.4,"n":23,"o":18.43,"t":"2026-10-21T11:45:00Z","v":1446,"vw":18.4632},{"c":18.61,"h":18.7595,"l":18.61,"n":35,"o":18.7,"t":"2026-10-21T12:00:00Z","v":3286,"vw":18.72721},{"c":18.97,"h":19.1496,"l":18.75,"n":67,"o":18.75,"t":"2026-10-21T12:30:00Z","v":30706,"vw":19.076612},{"c":18.55,"h":18.76,"l":18.55,"n":22,"o":18.75,"t":"2026-10-21T12:45:00Z","v":3792,"vw":18.692517},{"c":18.68,"h":18.83,"l":18.5,"n":44,"o":18.51,"t":"2026-10-21T13:00:00Z","v":7461,"vw":18.679275},{"c":18.86,"h":19.08,"l":18.69,"n":135,"o":18.69,"t":"2026-10-21T13:15:00Z","v":24319,"vw":18.956165},{"c":18.61,"h":19.3,"l":18.37,"n":6582,"o":18.87,"t":"2026-10-21T13:30:00Z","v":396412,"vw":18.779093},{"c":19.75,"h":19.75,"l":18.53,"n":5760,"o":18.5996,"t":"2026-10-21T13:45:00Z","v":432208,"vw":19.349254},{"c":19.61,"h":20.08,"l":19.53,"n":3960,"o":19.74,"t":"2026-10-21T14:00:00Z","v":325356,"vw":19.831595},{"c":19.17,"h":19.74,"l":19.065,"n":2232,"o":19.62,"t":"2026-10-21T14:15:00Z","v":180257,"vw":19.314609},{"c":19.12,"h":19.27,"l":18.845,"n":1396,"o":19.17,"t":"2026-10-21T14:30:00Z","v":98615,"vw":19.084303},{"c":19.005,"h":19.18,"l":18.885,"n":1174,"o":19.12,"t":"2026-10-21T14:45:00Z","v":71749,"vw":19.086973},{"c":19.28,"h":19.2801,"l":19,"n":639,"o":19.025,"t":"2026-10-21T15:00:00Z","v":51208,"vw":19.139945},{"c":19.2,"h":19.265,"l":19,"n":475,"o":19.245,"t":"2026-10-21T15:15:00Z","v":37100,"vw":19.14843},{"c":19.56,"h":19.56,"l":19.22,"n":781,"o":19.265,"t":"2026-10-21T15:30:00Z","v":76910,"vw":19.424525},{"c":19.42,"h":19.56,"l":19.39,"n":768,"o":19.54,"t":"2026-10-21T15:45:00Z","v":53310,"vw":19.455049},{"c":19.37,"h":19.47,"l":19.28,"n":439,"o":19.4,"t":"2026-10-21T16:00:00Z","v":33844,"vw":19.383574},{"c":19.29,"h":19.47,"l":19.18,"n":655,"o":19.38,"t":"2026-10-21T16:15:00Z","v":42171,"vw":19.347088},{"c":19.29,"h":19.495,"l":19.25,"n":442,"o":19.28,"t":"2026-10-21T16:30:00Z","v":25489,"vw":19.392743},{"c":19.308,"h":19.37,"l":19.15,"n":765,"o":19.37,"t":"2026-10-21T16:45:00Z","v":51286,"vw":19.238253},{"c":18.855,"h":19.34,"l":18.78,"n":865,"o":19.29,"t":"2026-10-21T17:00:00Z","v":72931,"vw":18.938639},{"c":18.8,"h":18.91,"l":18.69,"n":1112,"o":18.89,"t":"2026-10-21T17:15:00Z","v":69436,"vw":18.786021},{"c":18.515,"h":18.81,"l":18.46,"n":1083,"o":18.805,"t":"2026-10-21T17:30:00Z","v":69706,"vw":18.593663},{"c":18.23,"h":18.47,"l":18.21,"n":439,"o":18.4301,"t":"2026-10-21T17:45:00Z","v":41421,"vw":18.377088},{"c":18.15,"h":18.36,"l":18.1,"n":510,"o":18.28,"t":"2026-10-21T18:00:00Z","v":50810,"vw":18.313526},{"c":18.34,"h":18.38,"l":18.15,"n":720,"o":18.16,"t":"2026-10-21T18:15:00Z","v":42979,"vw":18.298306},{"c":18.58,"h":18.5975,"l":18.33,"n":352,"o":18.345,"t":"2026-10-21T18:30:00Z","v":21116,"vw":18.459508},{"c":18.395,"h":18.6799,"l":18.35,"n":474,"o":18.55,"t":"2026-10-21T18:45:00Z","v":35867,"vw":18.564567},{"c":18.38,"h":18.42,"l":18.22,"n":430,"o":18.4,"t":"2026-10-21T19:00:00Z","v":31018,"vw":18.324845},{"c":18.51,"h":18.51,"l":18.29,"n":451,"o":18.39,"t":"2026-10-21T19:15:00Z","v":29527,"vw":18.362645},{"c":18.44,"h":18.46,"l":18.32,"n":339,"o":18.46,"t":"2026-10-21T19:30:00Z","v":20375,"vw":18.393852},{"c":18.59,"h":18.73,"l":18.37,"n":1092,"o":18.48,"t":"2026-10-21T19:45:00Z","v":93530,"vw":18.574722},{"c":18.6,"h":18.6,"l":18.6,"n":8,"o":18.6,"t":"2026-10-21T20:00:00Z","v":823,"vw":18.6},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-21T20:15:00Z","v":400,"vw":18.51},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-21T21:00:00Z","v":100,"vw":18.48},{"c":18.5,"h":18.5,"l":18.5,"n":4,"o":18.5,"t":"2026-10-21T21:15:00Z","v":1500,"vw":18.5},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-21T21:30:00Z","v":100,"vw":18.48},{"c":18.29,"h":18.29,"l":18.29,"n":2,"o":18.29,"t":"2026-10-21T21:45:00Z","v":120,"vw":18.29},{"c":18.12,"h":18.21,"l":18.12,"n":6,"o":18.21,"t":"2026-10-21T22:00:00Z","v":364,"vw":18.178916},{"c":18.0789,"h":18.1,"l":18.0789,"n":7,"o":18.1,"t":"2026-10-21T22:15:00Z","v":746,"vw":18.089729},{"c":17.96,"h":18.04,"l":17.96,"n":22,"o":18.03,"t":"2026-10-21T22:30:00Z","v":2541,"vw":18.003096},{"c":17.89,"h":17.96,"l":17.88,"n":12,"o":17.96,"t":"2026-10-21T22:45:00Z","v":2811,"vw":17.920714},{"c":17.89,"h":17.8917,"l":17.84,"n":5,"o":17.8917,"t":"2026-10-21T23:00:00Z","v":768,"vw":17.866632},{"c":17.8502,"h":17.86,"l":17.8502,"n":4,"o":17.86,"t":"2026-10-21T23:15:00Z","v":1820,"vw":17.854747},{"c":17.95,"h":17.95,"l":17.95,"n":2,"o":17.95,"t":"2026-10-21T23:30:00Z","v":505,"vw":17.95},{"c":18.07,"h":18.07,"l":18.07,"n":4,"o":18.07,"t":"2026-10-21T23:45:00Z","v":165,"vw":18.07},{"c":17.52,"h":17.99,"l":17.52,"n":136,"o":17.73,"t":"2026-10-22T08:00:00Z","v":10609,"vw":17.77484},{"c":17.5,"h":17.5,"l":17.5,"n":3,"o":17.5,"t":"2026-10-22T08:15:00Z","v":213,"vw":17.5},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-22T08:30:00Z","v":115,"vw":17.54},{"c":17.66,"h":17.66,"l":17.66,"n":2,"o":17.66,"t":"2026-10-22T08:45:00Z","v":500,"vw":17.66},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-22T09:00:00Z","v":112,"vw":17.7},{"c":17.56,"h":17.56,"l":17.48,"n":2,"o":17.48,"t":"2026-10-22T09:45:00Z","v":400,"vw":17.52},{"c":17.65,"h":17.65,"l":17.52,"n":3,"o":17.52,"t":"2026-10-22T10:00:00Z","v":2392,"vw":17.532929},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-22T10:30:00Z","v":100,"vw":17.68},{"c":17.9398,"h":17.9398,"l":17.8,"n":10,"o":17.81,"t":"2026-10-22T10:45:00Z","v":1131,"vw":17.874984},{"c":17.91,"h":17.91,"l":17.85,"n":8,"o":17.85,"t":"2026-10-22T11:00:00Z","v":964,"vw":17.888571},{"c":17.64,"h":17.64,"l":17.6309,"n":6,"o":17.6309,"t":"2026-10-22T11:15:00Z","v":293,"vw":17.635072},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-22T11:30:00Z","v":100,"vw":17.65},{"c":17.6399,"h":17.6399,"l":17.56,"n":24,"o":17.56,"t":"2026-10-22T11:45:00Z","v":2133,"vw":17.5961},{"c":17.43,"h":17.5,"l":17.42,"n":32,"o":17.5,"t":"2026-10-22T12:00:00Z","v":2130,"vw":17.482958},{"c":17.35,"h":17.4,"l":17.33,"n":29,"o":17.4,"t":"2026-10-22T12:15:00Z","v":4436,"vw":17.363792},{"c":17.47,"h":17.51,"l":17.47,"n":7,"o":17.47,"t":"2026-10-22T12:30:00Z","v":2200,"vw":17.479091},{"c":17.48,"h":17.51,"l":17.45,"n":43,"o":17.51,"t":"2026-10-22T12:45:00Z","v":5069,"vw":17.49379},{"c":17.4357,"h":17.51,"l":17.42,"n":25,"o":17.42,"t":"2026-10-22T13:00:00Z","v":2589,"vw":17.460645},{"c":17.38,"h":17.62,"l":17.09,"n":218,"o":17.49,"t":"2026-10-22T13:15:00Z","v":23293,"vw":17.393143},{"c":17.165,"h":17.3853,"l":16.71,"n":1599,"o":17.385,"t":"2026-10-22T13:30:00Z","v":168360,"vw":17.090634},{"c":17.0387,"h":17.11,"l":16.83,"n":1283,"o":17.11,"t":"2026-10-22T13:45:00Z","v":92456,"vw":16.973749},{"c":16.72,"h":17.115,"l":16.72,"n":611,"o":17.07,"t":"2026-10-22T14:00:00Z","v":46566,"vw":16.908232},{"c":16.68,"h":16.805,"l":16.57,"n":772,"o":16.745,"t":"2026-10-22T14:15:00Z","v":51073,"vw":16.705946},{"c":16.575,"h":16.7,"l":16.51,"n":565,"o":16.665,"t":"2026-10-22T14:30:00Z","v":37465,"vw":16.583723},{"c":16.32,"h":16.57,"l":16.265,"n":355,"o":16.57,"t":"2026-10-22T14:45:00Z","v":28072,"vw":16.400278},{"c":16.03,"h":16.43,"l":16.02,"n":376,"o":16.43,"t":"2026-10-22T15:00:00Z","v":31451,"vw":16.189979},{"c":16.425,"h":16.63,"l":16.0398,"n":585,"o":16.04,"t":"2026-10-22T15:15:00Z","v":42115,"vw":16.468218},{"c":16.44,"h":16.65,"l":16.38,"n":497,"o":16.42,"t":"2026-10-22T15:30:00Z","v":40328,"vw":16.507959},{"c":16.5,"h":16.52,"l":16.4,"n":172,"o":16.41,"t":"2026-10-22T15:45:00Z","v":10266,"vw":16.463725},{"c":16.35,"h":16.54,"l":16.35,"n":182,"o":16.54,"t":"2026-10-22T16:00:00Z","v":12426,"vw":16.43577},{"c":16.24,"h":16.375,"l":16.18,"n":258,"o":16.37,"t":"2026-10-22T16:15:00Z","v":19234,"vw":16.266072},{"c":16.145,"h":16.3,"l":16.145,"n":139,"o":16.205,"t":"2026-10-22T16:30:00Z","v":13982,"vw":16.192165},{"c":16.07,"h":16.14,"l":15.885,"n":467,"o":16.14,"t":"2026-10-22T16:45:00Z","v":46769,"vw":16.013361},{"c":15.85,"h":16.06,"l":15.835,"n":163,"o":16.06,"t":"2026-10-22T17:00:00Z","v":11178,"vw":15.888682},{"c":15.81,"h":15.91,"l":15.785,"n":241,"o":15.87,"t":"2026-10-22T17:15:00Z","v":19478,"vw":15.87489},{"c":15.66,"h":15.81,"l":15.6329,"n":277,"o":15.78,"t":"2026-10-22T17:30:00Z","v":19632,"vw":15.72492},{"c":15.39,"h":15.7286,"l":15.345,"n":351,"o":15.7286,"t":"2026-10-22T17:45:00Z","v":34965,"vw":15.480418},{"c":15.435,"h":15.47,"l":15.31,"n":291,"o":15.36,"t":"2026-10-22T18:00:00Z","v":18448,"vw":15.377067},{"c":15.28,"h":15.49,"l":15.28,"n":194,"o":15.435,"t":"2026-10-22T18:15:00Z","v":13299,"vw":15.368766},{"c":15.24,"h":15.29,"l":15.14,"n":295,"o":15.26,"t":"2026-10-22T18:30:00Z","v":19966,"vw":15.217392},{"c":15.32,"h":15.32,"l":15.18,"n":226,"o":15.22,"t":"2026-10-22T18:45:00Z","v":16455,"vw":15.255393},{"c":15.175,"h":15.32,"l":15.175,"n":180,"o":15.315,"t":"2026-10-22T19:00:00Z","v":14122,"vw":15.246626},{"c":15.33,"h":15.34,"l":15.15,"n":289,"o":15.19,"t":"2026-10-22T19:15:00Z","v":30699,"vw":15.232653},{"c":15.35,"h":15.41,"l":15.245,"n":248,"o":15.375,"t":"2026-10-22T19:30:00Z","v":19385,"vw":15.343549},{"c":15.23,"h":15.39,"l":14.95,"n":1909,"o":15.345,"t":"2026-10-22T19:45:00Z","v":171373,"vw":15.135505},{"c":15.17,"h":15.205,"l":15.1,"n":22,"o":15.205,"t":"2026-10-22T20:00:00Z","v":1692,"vw":15.148852},{"c":15.29,"h":15.29,"l":15.19,"n":35,"o":15.19,"t":"2026-10-22T20:30:00Z","v":3104,"vw":15.196402},{"c":15.35,"h":15.35,"l":15.28,"n":76,"o":15.3,"t":"2026-10-22T20:45:00Z","v":2713,"vw":15.314394},{"c":15.5285,"h":15.5285,"l":15.4,"n":8,"o":15.4,"t":"2026-10-22T21:00:00Z","v":1323,"vw":15.440747},{"c":15.53,"h":15.53,"l":15.53,"n":2,"o":15.53,"t":"2026-10-22T21:15:00Z","v":139,"vw":15.53},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-10-22T21:30:00Z","v":110,"vw":15.29},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-22T21:45:00Z","v":100,"vw":15.58},{"c":15.6222,"h":15.63,"l":15.59,"n":6,"o":15.59,"t":"2026-10-22T22:00:00Z","v":3020,"vw":15.595863},{"c":15.71,"h":15.71,"l":15.61,"n":10,"o":15.62,"t":"2026-10-22T22:15:00Z","v":7893,"vw":15.688002},{"c":15.75,"h":15.75,"l":15.71,"n":4,"o":15.71,"t":"2026-10-22T22:30:00Z","v":276,"vw":15.73},{"c":15.73,"h":15.73,"l":15.72,"n":9,"o":15.72,"t":"2026-10-22T22:45:00Z","v":720,"vw":15.722904},{"c":15.65,"h":15.6999,"l":15.63,"n":15,"o":15.6999,"t":"2026-10-22T23:00:00Z","v":1983,"vw":15.668844},{"c":15.7,"h":15.7,"l":15.59,"n":7,"o":15.69,"t":"2026-10-22T23:15:00Z","v":746,"vw":15.634286},{"c":15.3,"h":15.55,"l":15.3,"n":14,"o":15.55,"t":"2026-10-22T23:30:00Z","v":7927,"vw":15.326653},{"c":15.52,"h":15.52,"l":15.51,"n":4,"o":15.51,"t":"2026-10-22T23:45:00Z","v":1000,"vw":15.517}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.21374861929152122,"strike":24.774972385830424,"iv":1.192184664891245,"gamma":0.034557130110955694,"theta":-0.01579722492049967,"vega":0.007473648335141134,"rho":0.0010087871994721145,"breakevenPct":64.34541930366291},{"delta":0.15,"premium":0.3588006990416713,"strike":23.48597902874986,"iv":1.2580943031175857,"gamma":0.04348826732774194,"theta":-0.021899281863426802,"vega":0.009923278299407345,"rho":0.001488722585214203,"breakevenPct":56.821964668145554},{"delta":0.2,"premium":0.48155793291325055,"strike":21.245894227823328,"iv":1.1674050883350713,"gamma":0.055999871418217856,"theta":-0.024389443152733073,"vega":0.012011298375199242,"rho":0.0019772571362648944,"breakevenPct":42.89675870264109},{"delta":0.25,"premium":0.6159493670886076,"strike":19.840506329113925,"iv":1.1185179746835443,"gamma":0.06625569620253165,"theta":-0.02654354430379747,"vega":0.013575443037974684,"rho":0.0024640853325477254,"breakevenPct":34.53768955082231},{"delta":0.3,"premium":0.7374164810690422,"strike":18.625835189309576,"iv":1.0478988864142538,"gamma":0.07740356347438752,"theta":-0.027262583518930957,"vega":0.014874164810690423,"rho":0.0029639137052538803,"breakevenPct":27.347922856814332},{"delta":0.35,"premium":0.889127906976744,"strike":17.745348837209303,"iv":1.0149381395348838,"gamma":0.08466023255813954,"theta":-0.02814220930232558,"vega":0.015805581395348836,"rho":0.0034418615938041435,"breakevenPct":22.55492761713941},{"delta":0.4,"premium":1.0926162790697673,"strike":17.163953488372094,"iv":1.0447055813953487,"gamma":0.08593930232558139,"theta":-0.030293372093023255,"vega":0.01650325581395349,"rho":0.0038834587891318235,"breakevenPct":20.06951507689483},{"delta":0.45,"premium":1.3191401648998822,"strike":16.577149587750295,"iv":1.0681957597173144,"gamma":0.08596171967020023,"theta":-0.03166113074204947,"vega":0.016869140164899883,"rho":0.004307613801969248,"breakevenPct":17.700031257153412},{"delta":0.5,"premium":1.5548192771084337,"strike":15.987951807228916,"iv":1.0886734939759035,"gamma":0.08548795180722893,"theta":-0.032690361445783134,"vega":0.017095180722891568,"rho":0.004724823800239039,"breakevenPct":15.375015352432424},{"delta":0.55,"premium":1.795783132530121,"strike":15.385542168674698,"iv":1.0823481927710843,"gamma":0.08488554216867471,"theta":-0.032208433734939756,"vega":0.01685421686746988,"rho":0.0051374050730657265,"breakevenPct":12.997864526174407},{"delta":0.6,"premium":2.0486159169550175,"strike":14.792387543252595,"iv":1.0743761245674741,"gamma":0.08354498269896195,"theta":-0.03133944636678201,"vega":0.016450865051903112,"rho":0.0055411614243062405,"breakevenPct":10.75964130356864},{"delta":0.65,"premium":2.3225490196078433,"strike":14.215686274509803,"iv":1.0634764705882351,"gamma":0.08089215686274509,"theta":-0.029782352941176468,"vega":0.015758823529411763,"rho":0.005929229026060228,"breakevenPct":8.76840048745575},{"delta":0.7,"premium":2.678047263681592,"strike":13.610696517412936,"iv":1.0735706467661692,"gamma":0.07518942786069652,"theta":-0.02822674129353234,"vega":0.014760323383084577,"rho":0.0062545444375677805,"breakevenPct":7.12754870828364},{"delta":0.75,"premium":3.0829515706806285,"strike":12.988219895287958,"iv":1.0956869109947645,"gamma":0.06765274869109947,"theta":-0.026639921465968587,"vega":0.01356937172774869,"rho":0.006541807520219132,"breakevenPct":5.696622597623055},{"delta":0.8,"premium":3.5247054973821994,"strike":12.333769633507853,"iv":1.0894041884816754,"gamma":0.05947212041884816,"theta":-0.02330222513089005,"vega":0.011867801047120416,"rho":0.006798442912508064,"breakevenPct":4.297764754291692},{"delta":0.85,"premium":4.083333333333333,"strike":11.583333333333334,"iv":1.0982416666666668,"gamma":0.04925833333333334,"theta":-0.019683333333333337,"vega":0.009916666666666667,"rho":0.0069639092359718305,"breakevenPct":3.0362819248054382},{"delta":0.9,"premium":4.750718571115161,"strike":10.74910178610605,"iv":1.0920636925227205,"gamma":0.036783010802545604,"theta":-0.015077158814120358,"vega":0.007451016304969049,"rho":0.0070414876389232,"breakevenPct":1.9389697942861566}],"put":[{"delta":0.1,"premium":0.26838544635145445,"strike":10.578472618019392,"iv":1.1564118543246948,"gamma":0.035626284913911885,"theta":-0.014688419016259582,"vega":0.007450859256552566,"rho":-0.0014254829899095927,"breakevenPct":32.19278413898101},{"delta":0.15,"premium":0.4129432624113475,"strike":11.645390070921986,"iv":1.0726056737588654,"gamma":0.05050992907801418,"theta":-0.018017021276595744,"vega":0.009878014184397163,"rho":-0.0021409339323946053,"breakevenPct":26.12662408082448},{"delta":0.2,"premium":0.5992038216560509,"strike":12.382165605095542,"iv":1.063164331210191,"gamma":0.06082993630573248,"theta":-0.021387261146496816,"vega":0.011870063694267515,"rho":-0.0028942894026522084,"breakevenPct":22.50600602802045},{"delta":0.25,"premium":0.8067934782608697,"strike":13.018115942028986,"iv":1.0738173913043478,"gamma":0.06900289855072464,"theta":-0.024656159420289855,"vega":0.013634420289855072,"rho":-0.0036643021804200564,"breakevenPct":19.688770379690133},{"delta":0.3,"premium":1.0332427536231883,"strike":13.621980676328503,"iv":1.0643971014492755,"gamma":0.07576618357487923,"theta":-0.026528140096618358,"vega":0.014781763285024153,"rho":-0.004448758305084814,"breakevenPct":17.206590445871008},{"delta":0.35,"premium":1.3006133177570092,"strike":14.218457943925234,"iv":1.0695758177570094,"gamma":0.08045876168224299,"theta":-0.028442757009345794,"vega":0.015762149532710282,"rho":-0.005264776675145363,"breakevenPct":15.042126759827534},{"delta":0.4,"premium":1.6364778037383179,"strike":14.802570093457945,"iv":1.0991903037383177,"gamma":0.0816853971962617,"theta":-0.03042873831775701,"vega":0.016463084112149532,"rho":-0.00613362383028015,"breakevenPct":13.409455509900518},{"delta":0.45,"premium":1.953483606557377,"strike":15.387587822014051,"iv":1.0966809133489461,"gamma":0.08376662763466043,"theta":-0.03094496487119438,"vega":0.01685503512880562,"rho":-0.006987910574351848,"breakevenPct":11.646798977595038},{"delta":0.5,"premium":2.260860655737705,"strike":15.973067915690867,"iv":1.077769906323185,"gamma":0.08628419203747073,"theta":-0.030710772833723653,"vega":0.01708922716627635,"rho":-0.007834763150841487,"breakevenPct":9.817775337368225},{"delta":0.55,"premium":2.6630475594493115,"strike":16.596996245306634,"iv":1.0744523153942427,"gamma":0.08550450563204005,"theta":-0.030103003754693367,"vega":0.016861201501877348,"rho":-0.008754387636477092,"breakevenPct":8.35942988584465},{"delta":0.6,"premium":3.138875968992247,"strike":17.27596899224806,"iv":1.0815206201550387,"gamma":0.08313379844961241,"theta":-0.029479224806201552,"vega":0.01647922480620155,"rho":-0.009731256130189587,"breakevenPct":7.023393467571107},{"delta":0.65,"premium":3.7452830188679243,"strike":18.056603773584904,"iv":1.1052320754716982,"gamma":0.07812641509433962,"theta":-0.02878679245283019,"vega":0.015837735849056605,"rho":-0.01080970232322354,"breakevenPct":5.8775353191911766},{"delta":0.7,"premium":4.431389365351629,"strike":18.914236706689536,"iv":1.1178392795883363,"gamma":0.07246603773584906,"theta":-0.027071526586620927,"vega":0.01489433962264151,"rho":-0.011950012221782082,"breakevenPct":4.74944201685033},{"delta":0.75,"premium":5.117495711835335,"strike":19.77186963979417,"iv":1.1060554030874785,"gamma":0.06680566037735848,"theta":-0.024121269296740994,"vega":0.01356500857632933,"rho":-0.013090304763692068,"breakevenPct":3.621348714509483},{"delta":0.8,"premium":6.212295752138699,"strike":21.012295752138698,"iv":1.1348955147402624,"gamma":0.0576216524143709,"theta":-0.021516908423163863,"vega":0.011995713004597869,"rho":-0.014550134639549784,"breakevenPct":2.663597500822094},{"delta":0.85,"premium":7.99073756522062,"strike":22.930279488494847,"iv":1.203443818745466,"gamma":0.045341051808171905,"theta":-0.018235268770101357,"vega":0.009936397997031814,"rho":-0.016545281840670292,"breakevenPct":1.7458604191106457}]},"raw":{"call":[{"delta":0.1,"premium":0.21374861929152122,"strike":24.774972385830424,"iv":1.192184664891245,"gamma":0.034557130110955694,"theta":-0.01579722492049967,"vega":0.007473648335141134,"rho":0.0010087871994721145,"breakevenPct":64.34541930366291},{"delta":0.15,"premium":0.3588006990416713,"strike":23.48597902874986,"iv":1.2580943031175857,"gamma":0.04348826732774194,"theta":-0.021899281863426802,"vega":0.009923278299407345,"rho":0.001488722585214203,"breakevenPct":56.821964668145554},{"delta":0.2,"premium":0.48155793291325055,"strike":21.245894227823328,"iv":1.1674050883350713,"gamma":0.055999871418217856,"theta":-0.024389443152733073,"vega":0.012011298375199242,"rho":0.0019772571362648944,"breakevenPct":42.89675870264109},{"delta":0.25,"premium":0.6159493670886076,"strike":19.840506329113925,"iv":1.1185179746835443,"gamma":0.06625569620253165,"theta":-0.02654354430379747,"vega":0.013575443037974684,"rho":0.0024640853325477254,"breakevenPct":34.53768955082231},{"delta":0.3,"premium":0.7374164810690422,"strike":18.625835189309576,"iv":1.0478988864142538,"gamma":0.07740356347438752,"theta":-0.027262583518930957,"vega":0.014874164810690423,"rho":0.0029639137052538803,"breakevenPct":27.347922856814332},{"delta":0.35,"premium":0.889127906976744,"strike":17.745348837209303,"iv":1.0149381395348838,"gamma":0.08466023255813954,"theta":-0.02814220930232558,"vega":0.015805581395348836,"rho":0.0034418615938041435,"breakevenPct":22.55492761713941},{"delta":0.4,"premium":1.0926162790697673,"strike":17.163953488372094,"iv":1.0447055813953487,"gamma":0.08593930232558139,"theta":-0.030293372093023255,"vega":0.01650325581395349,"rho":0.0038834587891318235,"breakevenPct":20.06951507689483},{"delta":0.45,"premium":1.3191401648998822,"strike":16.577149587750295,"iv":1.0681957597173144,"gamma":0.08596171967020023,"theta":-0.03166113074204947,"vega":0.016869140164899883,"rho":0.004307613801969248,"breakevenPct":17.700031257153412},{"delta":0.5,"premium":1.5548192771084337,"strike":15.987951807228916,"iv":1.0886734939759035,"gamma":0.08548795180722893,"theta":-0.032690361445783134,"vega":0.017095180722891568,"rho":0.004724823800239039,"breakevenPct":15.375015352432424},{"delta":0.55,"premium":1.795783132530121,"strike":15.385542168674698,"iv":1.0823481927710843,"gamma":0.08488554216867471,"theta":-0.032208433734939756,"vega":0.01685421686746988,"rho":0.0051374050730657265,"breakevenPct":12.997864526174407},{"delta":0.6,"premium":2.0486159169550175,"strike":14.792387543252595,"iv":1.0743761245674741,"gamma":0.08354498269896195,"theta":-0.03133944636678201,"vega":0.016450865051903112,"rho":0.0055411614243062405,"breakevenPct":10.75964130356864},{"delta":0.65,"premium":2.3225490196078433,"strike":14.215686274509803,"iv":1.0634764705882351,"gamma":0.08089215686274509,"theta":-0.029782352941176468,"vega":0.015758823529411763,"rho":0.005929229026060228,"breakevenPct":8.76840048745575},{"delta":0.7,"premium":2.678047263681592,"strike":13.610696517412936,"iv":1.0735706467661692,"gamma":0.07518942786069652,"theta":-0.02822674129353234,"vega":0.014760323383084577,"rho":0.0062545444375677805,"breakevenPct":7.12754870828364},{"delta":0.75,"premium":3.0829515706806285,"strike":12.988219895287958,"iv":1.0956869109947645,"gamma":0.06765274869109947,"theta":-0.026639921465968587,"vega":0.01356937172774869,"rho":0.006541807520219132,"breakevenPct":5.696622597623055},{"delta":0.8,"premium":3.5247054973821994,"strike":12.333769633507853,"iv":1.0894041884816754,"gamma":0.05947212041884816,"theta":-0.02330222513089005,"vega":0.011867801047120416,"rho":0.006798442912508064,"breakevenPct":4.297764754291692},{"delta":0.85,"premium":4.083333333333333,"strike":11.583333333333334,"iv":1.0982416666666668,"gamma":0.04925833333333334,"theta":-0.019683333333333337,"vega":0.009916666666666667,"rho":0.0069639092359718305,"breakevenPct":3.0362819248054382},{"delta":0.9,"premium":4.750718571115161,"strike":10.74910178610605,"iv":1.0920636925227205,"gamma":0.036783010802545604,"theta":-0.015077158814120358,"vega":0.007451016304969049,"rho":0.0070414876389232,"breakevenPct":1.9389697942861566}],"put":[{"delta":0.1,"premium":0.26838544635145445,"strike":10.578472618019392,"iv":1.1564118543246948,"gamma":0.035626284913911885,"theta":-0.014688419016259582,"vega":0.007450859256552566,"rho":-0.0014254829899095927,"breakevenPct":32.19278413898101},{"delta":0.15,"premium":0.4129432624113475,"strike":11.645390070921986,"iv":1.0726056737588654,"gamma":0.05050992907801418,"theta":-0.018017021276595744,"vega":0.009878014184397163,"rho":-0.0021409339323946053,"breakevenPct":26.12662408082448},{"delta":0.2,"premium":0.5992038216560509,"strike":12.382165605095542,"iv":1.063164331210191,"gamma":0.06082993630573248,"theta":-0.021387261146496816,"vega":0.011870063694267515,"rho":-0.0028942894026522084,"breakevenPct":22.50600602802045},{"delta":0.25,"premium":0.8067934782608697,"strike":13.018115942028986,"iv":1.0738173913043478,"gamma":0.06900289855072464,"theta":-0.024656159420289855,"vega":0.013634420289855072,"rho":-0.0036643021804200564,"breakevenPct":19.688770379690133},{"delta":0.3,"premium":1.0332427536231883,"strike":13.621980676328503,"iv":1.0643971014492755,"gamma":0.07576618357487923,"theta":-0.026528140096618358,"vega":0.014781763285024153,"rho":-0.004448758305084814,"breakevenPct":17.206590445871008},{"delta":0.35,"premium":1.3006133177570092,"strike":14.218457943925234,"iv":1.0695758177570094,"gamma":0.08045876168224299,"theta":-0.028442757009345794,"vega":0.015762149532710282,"rho":-0.005264776675145363,"breakevenPct":15.042126759827534},{"delta":0.4,"premium":1.6364778037383179,"strike":14.802570093457945,"iv":1.0991903037383177,"gamma":0.0816853971962617,"theta":-0.03042873831775701,"vega":0.016463084112149532,"rho":-0.00613362383028015,"breakevenPct":13.409455509900518},{"delta":0.45,"premium":1.953483606557377,"strike":15.387587822014051,"iv":1.0966809133489461,"gamma":0.08376662763466043,"theta":-0.03094496487119438,"vega":0.01685503512880562,"rho":-0.006987910574351848,"breakevenPct":11.646798977595038},{"delta":0.5,"premium":2.260860655737705,"strike":15.973067915690867,"iv":1.077769906323185,"gamma":0.08628419203747073,"theta":-0.030710772833723653,"vega":0.01708922716627635,"rho":-0.007834763150841487,"breakevenPct":9.817775337368225},{"delta":0.55,"premium":2.6630475594493115,"strike":16.596996245306634,"iv":1.0744523153942427,"gamma":0.08550450563204005,"theta":-0.030103003754693367,"vega":0.016861201501877348,"rho":-0.008754387636477092,"breakevenPct":8.35942988584465},{"delta":0.6,"premium":3.138875968992247,"strike":17.27596899224806,"iv":1.0815206201550387,"gamma":0.08313379844961241,"theta":-0.029479224806201552,"vega":0.01647922480620155,"rho":-0.009731256130189587,"breakevenPct":7.023393467571107},{"delta":0.65,"premium":3.7452830188679243,"strike":18.056603773584904,"iv":1.1052320754716982,"gamma":0.07812641509433962,"theta":-0.02878679245283019,"vega":0.015837735849056605,"rho":-0.01080970232322354,"breakevenPct":5.8775353191911766},{"delta":0.7,"premium":4.431389365351629,"strike":18.914236706689536,"iv":1.1178392795883363,"gamma":0.07246603773584906,"theta":-0.027071526586620927,"vega":0.01489433962264151,"rho":-0.011950012221782082,"breakevenPct":4.74944201685033},{"delta":0.75,"premium":5.117495711835335,"strike":19.77186963979417,"iv":1.1060554030874785,"gamma":0.06680566037735848,"theta":-0.024121269296740994,"vega":0.01356500857632933,"rho":-0.013090304763692068,"breakevenPct":3.621348714509483},{"delta":0.8,"premium":6.212295752138699,"strike":21.012295752138698,"iv":1.1348955147402624,"gamma":0.0576216524143709,"theta":-0.021516908423163863,"vega":0.011995713004597869,"rho":-0.014550134639549784,"breakevenPct":2.663597500822094},{"delta":0.85,"premium":7.99073756522062,"strike":22.930279488494847,"iv":1.203443818745466,"gamma":0.045341051808171905,"theta":-0.018235268770101357,"vega":0.009936397997031814,"rho":-0.016545281840670292,"breakevenPct":1.7458604191106457}]}},"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"}}