{"symbol":"SPCF","url":"https://intraalpha.com/companies/SPCF","capturedAt":"2026-10-23T03:47:30.408Z","state":"ready","quote":{"symbol":"SPCF","last_price":14.78,"prev_close":18.03,"regular_close":14.78,"change":-3.25,"change_pct":-18.0255,"regular_change":-3.25,"regular_change_pct":-18.0255,"extended_change":0,"extended_change_pct":0,"bid":14.85,"ask":15.27,"bid_size":100,"ask_size":400,"volume":2234263,"vwap":15.612846,"open":16.85,"high":16.87,"low":14.51,"close":14.78,"trade_count":19793,"last_trade_at":"2026-10-23T00:00:00.012728227Z","last_quote_at":"2026-10-22T23:59:58.169343046Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:47:27.520844745-04:00","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":94100000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-06-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:47:30.002828+00:00"},"optionObservedAt":"2026-10-22T19:59:52.363Z","bars":[{"c":16.6399,"h":16.82,"l":16.53,"n":62,"o":16.59,"t":"2026-10-16T08:00:00Z","v":10423,"vw":16.594234},{"c":16.65,"h":16.65,"l":16.64,"n":3,"o":16.64,"t":"2026-10-16T08:15:00Z","v":2071,"vw":16.647099},{"c":16.66,"h":16.66,"l":16.66,"n":2,"o":16.66,"t":"2026-10-16T08:20:00Z","v":500,"vw":16.66},{"c":16.67,"h":16.69,"l":16.66,"n":15,"o":16.69,"t":"2026-10-16T08:25:00Z","v":3144,"vw":16.673022},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-10-16T08:30:00Z","v":100,"vw":16.67},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-16T08:35:00Z","v":821,"vw":16.68},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-16T08:40:00Z","v":262,"vw":16.68},{"c":16.6,"h":16.66,"l":16.6,"n":15,"o":16.66,"t":"2026-10-16T09:00:00Z","v":6087,"vw":16.649105},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-16T09:20:00Z","v":140,"vw":16.53},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-16T09:40:00Z","v":260,"vw":16.6},{"c":16.6,"h":16.6,"l":16.6,"n":7,"o":16.6,"t":"2026-10-16T09:45:00Z","v":378,"vw":16.6},{"c":16.46,"h":16.46,"l":16.45,"n":12,"o":16.46,"t":"2026-10-16T10:45:00Z","v":3200,"vw":16.455313},{"c":16.34,"h":16.34,"l":16.34,"n":1,"o":16.34,"t":"2026-10-16T10:55:00Z","v":131,"vw":16.34},{"c":16.22,"h":16.37,"l":16.22,"n":3,"o":16.37,"t":"2026-10-16T11:00:00Z","v":320,"vw":16.27},{"c":16.2,"h":16.2,"l":16.2,"n":3,"o":16.2,"t":"2026-10-16T11:45:00Z","v":500,"vw":16.2},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-16T11:50:00Z","v":345,"vw":16.2},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-10-16T12:05:00Z","v":265,"vw":16.18},{"c":16.2545,"h":16.2545,"l":16.2545,"n":1,"o":16.2545,"t":"2026-10-16T12:15:00Z","v":100,"vw":16.2545},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-16T12:25:00Z","v":300,"vw":16.27},{"c":16.24,"h":16.29,"l":16.24,"n":9,"o":16.29,"t":"2026-10-16T12:30:00Z","v":2790,"vw":16.242983},{"c":16.01,"h":16.01,"l":16.01,"n":4,"o":16.01,"t":"2026-10-16T12:35:00Z","v":727,"vw":16.01},{"c":16.16,"h":16.2,"l":16.05,"n":14,"o":16.19,"t":"2026-10-16T12:40:00Z","v":4759,"vw":16.161766},{"c":16.03,"h":16.17,"l":16.03,"n":3,"o":16.17,"t":"2026-10-16T12:45:00Z","v":2380,"vw":16.158341},{"c":15.8,"h":16.0952,"l":15.8,"n":55,"o":16.0952,"t":"2026-10-16T12:50:00Z","v":7748,"vw":15.902502},{"c":15.75,"h":15.75,"l":15.75,"n":5,"o":15.75,"t":"2026-10-16T12:55:00Z","v":239,"vw":15.75},{"c":15.54,"h":15.81,"l":15.4,"n":29,"o":15.8,"t":"2026-10-16T13:00:00Z","v":2445,"vw":15.558572},{"c":15.4241,"h":15.52,"l":15.4241,"n":7,"o":15.52,"t":"2026-10-16T13:05:00Z","v":735,"vw":15.48029},{"c":15.5834,"h":15.5834,"l":15.46,"n":8,"o":15.55,"t":"2026-10-16T13:10:00Z","v":2460,"vw":15.552016},{"c":15.53,"h":15.59,"l":15.42,"n":13,"o":15.59,"t":"2026-10-16T13:15:00Z","v":2147,"vw":15.519985},{"c":15.42,"h":15.42,"l":15.42,"n":9,"o":15.42,"t":"2026-10-16T13:20:00Z","v":2112,"vw":15.42},{"c":15.68,"h":15.68,"l":15.4,"n":29,"o":15.44,"t":"2026-10-16T13:25:00Z","v":5996,"vw":15.47417},{"c":15.04,"h":15.715,"l":14.875,"n":901,"o":15.66,"t":"2026-10-16T13:30:00Z","v":102282,"vw":15.067092},{"c":15.075,"h":15.165,"l":14.92,"n":897,"o":15.02,"t":"2026-10-16T13:35:00Z","v":68882,"vw":15.063759},{"c":15.36,"h":15.36,"l":14.925,"n":376,"o":15.05,"t":"2026-10-16T13:40:00Z","v":28212,"vw":15.09391},{"c":15.15,"h":15.435,"l":15.11,"n":654,"o":15.36,"t":"2026-10-16T13:45:00Z","v":64065,"vw":15.290036},{"c":15.04,"h":15.17,"l":14.93,"n":485,"o":15.14,"t":"2026-10-16T13:50:00Z","v":103606,"vw":15.010203},{"c":15.17,"h":15.17,"l":15,"n":222,"o":15.03,"t":"2026-10-16T13:55:00Z","v":21519,"vw":15.064597},{"c":15.32,"h":15.52,"l":15.16,"n":775,"o":15.19,"t":"2026-10-16T14:00:00Z","v":96952,"vw":15.340528},{"c":15.41,"h":15.46,"l":15.275,"n":277,"o":15.29,"t":"2026-10-16T14:05:00Z","v":28067,"vw":15.367007},{"c":15.55,"h":15.55,"l":15.325,"n":291,"o":15.33,"t":"2026-10-16T14:10:00Z","v":25682,"vw":15.422681},{"c":15.4,"h":15.575,"l":15.39,"n":232,"o":15.53,"t":"2026-10-16T14:15:00Z","v":22660,"vw":15.490828},{"c":15.385,"h":15.45,"l":15.325,"n":112,"o":15.415,"t":"2026-10-16T14:20:00Z","v":8359,"vw":15.395325},{"c":15.28,"h":15.415,"l":15.27,"n":227,"o":15.4,"t":"2026-10-16T14:25:00Z","v":19894,"vw":15.337782},{"c":15.365,"h":15.385,"l":15.2529,"n":144,"o":15.28,"t":"2026-10-16T14:30:00Z","v":11009,"vw":15.332467},{"c":15.51,"h":15.55,"l":15.405,"n":108,"o":15.44,"t":"2026-10-16T14:35:00Z","v":9195,"vw":15.45912},{"c":15.4802,"h":15.52,"l":15.4,"n":232,"o":15.48,"t":"2026-10-16T14:40:00Z","v":22258,"vw":15.481852},{"c":15.55,"h":15.55,"l":15.47,"n":110,"o":15.47,"t":"2026-10-16T14:45:00Z","v":14936,"vw":15.512657},{"c":15.31,"h":15.55,"l":15.31,"n":289,"o":15.545,"t":"2026-10-16T14:50:00Z","v":24648,"vw":15.425812},{"c":15.445,"h":15.45,"l":15.3,"n":242,"o":15.33,"t":"2026-10-16T14:55:00Z","v":22821,"vw":15.378616},{"c":15.3199,"h":15.43,"l":15.295,"n":211,"o":15.41,"t":"2026-10-16T15:00:00Z","v":16430,"vw":15.384903},{"c":15.15,"h":15.3,"l":15.15,"n":131,"o":15.3,"t":"2026-10-16T15:05:00Z","v":9162,"vw":15.212827},{"c":15.115,"h":15.16,"l":15.1003,"n":300,"o":15.12,"t":"2026-10-16T15:10:00Z","v":45121,"vw":15.114949},{"c":15.1001,"h":15.14,"l":15.1,"n":232,"o":15.11,"t":"2026-10-16T15:15:00Z","v":23377,"vw":15.118544},{"c":15.01,"h":15.185,"l":14.985,"n":198,"o":15.145,"t":"2026-10-16T15:20:00Z","v":19250,"vw":15.03224},{"c":15.08,"h":15.1,"l":15.05,"n":103,"o":15.06,"t":"2026-10-16T15:25:00Z","v":8307,"vw":15.076284},{"c":15.21,"h":15.22,"l":15.1,"n":116,"o":15.1,"t":"2026-10-16T15:30:00Z","v":14489,"vw":15.144482},{"c":15.24,"h":15.2509,"l":15.21,"n":71,"o":15.21,"t":"2026-10-16T15:35:00Z","v":6635,"vw":15.226465},{"c":15.335,"h":15.34,"l":15.28,"n":83,"o":15.285,"t":"2026-10-16T15:40:00Z","v":8693,"vw":15.321707},{"c":15.41,"h":15.41,"l":15.315,"n":99,"o":15.3363,"t":"2026-10-16T15:45:00Z","v":10441,"vw":15.358031},{"c":15.309,"h":15.41,"l":15.309,"n":82,"o":15.4,"t":"2026-10-16T15:50:00Z","v":5392,"vw":15.367408},{"c":15.21,"h":15.31,"l":15.21,"n":83,"o":15.31,"t":"2026-10-16T15:55:00Z","v":6888,"vw":15.257021},{"c":15.255,"h":15.255,"l":15.18,"n":124,"o":15.2,"t":"2026-10-16T16:00:00Z","v":11456,"vw":15.201721},{"c":15.205,"h":15.3,"l":15.205,"n":62,"o":15.3,"t":"2026-10-16T16:05:00Z","v":5194,"vw":15.276979},{"c":15.359,"h":15.359,"l":15.22,"n":89,"o":15.22,"t":"2026-10-16T16:10:00Z","v":7561,"vw":15.270146},{"c":15.305,"h":15.3525,"l":15.29,"n":31,"o":15.335,"t":"2026-10-16T16:15:00Z","v":2615,"vw":15.335036},{"c":15.31,"h":15.32,"l":15.3,"n":27,"o":15.31,"t":"2026-10-16T16:20:00Z","v":1815,"vw":15.313507},{"c":15.255,"h":15.3,"l":15.25,"n":35,"o":15.29,"t":"2026-10-16T16:25:00Z","v":2479,"vw":15.275481},{"c":15.23,"h":15.26,"l":15.23,"n":59,"o":15.26,"t":"2026-10-16T16:30:00Z","v":4127,"vw":15.247639},{"c":15.25,"h":15.255,"l":15.23,"n":51,"o":15.235,"t":"2026-10-16T16:35:00Z","v":8060,"vw":15.239396},{"c":15.26,"h":15.26,"l":15.19,"n":65,"o":15.255,"t":"2026-10-16T16:40:00Z","v":4622,"vw":15.214792},{"c":15.22,"h":15.26,"l":15.22,"n":55,"o":15.24,"t":"2026-10-16T16:45:00Z","v":5900,"vw":15.241131},{"c":15.28,"h":15.29,"l":15.23,"n":39,"o":15.23,"t":"2026-10-16T16:50:00Z","v":2829,"vw":15.263829},{"c":15.275,"h":15.295,"l":15.275,"n":23,"o":15.285,"t":"2026-10-16T16:55:00Z","v":7184,"vw":15.279803},{"c":15.1604,"h":15.275,"l":15.1604,"n":130,"o":15.27,"t":"2026-10-16T17:00:00Z","v":21333,"vw":15.209972},{"c":15.22,"h":15.22,"l":15.16,"n":66,"o":15.16,"t":"2026-10-16T17:05:00Z","v":26518,"vw":15.183645},{"c":15.2,"h":15.26,"l":15.18,"n":53,"o":15.23,"t":"2026-10-16T17:10:00Z","v":6058,"vw":15.227032},{"c":15.12,"h":15.21,"l":15.12,"n":57,"o":15.21,"t":"2026-10-16T17:15:00Z","v":6388,"vw":15.143162},{"c":15.06,"h":15.16,"l":15.04,"n":116,"o":15.135,"t":"2026-10-16T17:20:00Z","v":8047,"vw":15.090864},{"c":15.095,"h":15.14,"l":15.09,"n":66,"o":15.09,"t":"2026-10-16T17:25:00Z","v":7381,"vw":15.107616},{"c":15.176,"h":15.176,"l":15.14,"n":62,"o":15.155,"t":"2026-10-16T17:30:00Z","v":3446,"vw":15.156782},{"c":15.051,"h":15.175,"l":15.051,"n":40,"o":15.175,"t":"2026-10-16T17:35:00Z","v":3611,"vw":15.09758},{"c":15.11,"h":15.15,"l":15.05,"n":115,"o":15.0502,"t":"2026-10-16T17:40:00Z","v":23530,"vw":15.095546},{"c":15.075,"h":15.15,"l":15.075,"n":43,"o":15.15,"t":"2026-10-16T17:45:00Z","v":4664,"vw":15.10863},{"c":15.085,"h":15.085,"l":15.05,"n":63,"o":15.08,"t":"2026-10-16T17:50:00Z","v":5726,"vw":15.068494},{"c":15.025,"h":15.11,"l":15.025,"n":49,"o":15.11,"t":"2026-10-16T17:55:00Z","v":7858,"vw":15.077217},{"c":14.995,"h":15.03,"l":14.97,"n":126,"o":15.01,"t":"2026-10-16T18:00:00Z","v":18600,"vw":14.998824},{"c":15.03,"h":15.04,"l":14.99,"n":66,"o":15.0001,"t":"2026-10-16T18:05:00Z","v":9709,"vw":15.02096},{"c":14.99,"h":15.035,"l":14.99,"n":69,"o":15.03,"t":"2026-10-16T18:10:00Z","v":5626,"vw":15.01439},{"c":14.91,"h":15,"l":14.91,"n":96,"o":15,"t":"2026-10-16T18:15:00Z","v":13658,"vw":14.942213},{"c":14.905,"h":14.905,"l":14.86,"n":106,"o":14.9,"t":"2026-10-16T18:20:00Z","v":17154,"vw":14.892282},{"c":14.92,"h":15,"l":14.895,"n":145,"o":14.92,"t":"2026-10-16T18:25:00Z","v":16782,"vw":14.931351},{"c":14.89,"h":14.92,"l":14.8501,"n":67,"o":14.92,"t":"2026-10-16T18:30:00Z","v":7425,"vw":14.877753},{"c":14.88,"h":14.9016,"l":14.82,"n":72,"o":14.9016,"t":"2026-10-16T18:35:00Z","v":11438,"vw":14.850781},{"c":14.91,"h":14.9198,"l":14.88,"n":39,"o":14.89,"t":"2026-10-16T18:40:00Z","v":6345,"vw":14.892076},{"c":14.775,"h":14.905,"l":14.775,"n":64,"o":14.9,"t":"2026-10-16T18:45:00Z","v":13910,"vw":14.859051},{"c":14.78,"h":14.79,"l":14.75,"n":60,"o":14.79,"t":"2026-10-16T18:50:00Z","v":3390,"vw":14.766653},{"c":14.86,"h":14.86,"l":14.73,"n":93,"o":14.77,"t":"2026-10-16T18:55:00Z","v":10337,"vw":14.764068},{"c":14.71,"h":14.85,"l":14.71,"n":93,"o":14.84,"t":"2026-10-16T19:00:00Z","v":12989,"vw":14.785695},{"c":14.67,"h":14.705,"l":14.62,"n":222,"o":14.705,"t":"2026-10-16T19:05:00Z","v":26278,"vw":14.662293},{"c":14.85,"h":14.85,"l":14.66,"n":118,"o":14.68,"t":"2026-10-16T19:10:00Z","v":21170,"vw":14.791251},{"c":14.76,"h":14.84,"l":14.719,"n":61,"o":14.83,"t":"2026-10-16T19:15:00Z","v":6356,"vw":14.773716},{"c":14.805,"h":14.82,"l":14.78,"n":52,"o":14.78,"t":"2026-10-16T19:20:00Z","v":8199,"vw":14.799208},{"c":14.85,"h":14.85,"l":14.82,"n":15,"o":14.82,"t":"2026-10-16T19:25:00Z","v":1238,"vw":14.837967},{"c":14.79,"h":14.89,"l":14.79,"n":52,"o":14.875,"t":"2026-10-16T19:30:00Z","v":6322,"vw":14.826502},{"c":14.71,"h":14.8,"l":14.71,"n":109,"o":14.8,"t":"2026-10-16T19:35:00Z","v":9994,"vw":14.757334},{"c":14.69,"h":14.77,"l":14.67,"n":89,"o":14.755,"t":"2026-10-16T19:40:00Z","v":7333,"vw":14.732123},{"c":14.84,"h":14.85,"l":14.7021,"n":168,"o":14.72,"t":"2026-10-16T19:45:00Z","v":20685,"vw":14.77875},{"c":14.97,"h":15.01,"l":14.84,"n":493,"o":14.86,"t":"2026-10-16T19:50:00Z","v":57382,"vw":14.946335},{"c":15.28,"h":15.28,"l":14.97,"n":490,"o":14.97,"t":"2026-10-16T19:55:00Z","v":56729,"vw":15.126058},{"c":15.21,"h":15.21,"l":15.21,"n":12,"o":15.21,"t":"2026-10-16T20:05:00Z","v":731,"vw":15.21},{"c":15.29,"h":15.29,"l":15.28,"n":7,"o":15.28,"t":"2026-10-16T20:10:00Z","v":1405,"vw":15.287143},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-16T20:35:00Z","v":150,"vw":15.27},{"c":15.34,"h":15.36,"l":15.33,"n":15,"o":15.33,"t":"2026-10-16T20:40:00Z","v":1310,"vw":15.341428},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-16T21:50:00Z","v":130,"vw":15.21},{"c":15.3195,"h":15.3195,"l":15.3195,"n":1,"o":15.3195,"t":"2026-10-16T22:20:00Z","v":100,"vw":15.3195},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-16T22:25:00Z","v":102,"vw":15.2},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-16T22:30:00Z","v":100,"vw":15.21},{"c":15.15,"h":15.15,"l":15.15,"n":2,"o":15.15,"t":"2026-10-16T22:50:00Z","v":102,"vw":15.15},{"c":15.74,"h":15.77,"l":15.72,"n":34,"o":15.77,"t":"2026-10-19T08:00:00Z","v":3326,"vw":15.735635},{"c":15.53,"h":15.56,"l":15.53,"n":4,"o":15.56,"t":"2026-10-19T08:45:00Z","v":923,"vw":15.538824},{"c":15.6,"h":15.6,"l":15.6,"n":3,"o":15.6,"t":"2026-10-19T09:50:00Z","v":380,"vw":15.6},{"c":15.55,"h":15.55,"l":15.55,"n":2,"o":15.55,"t":"2026-10-19T10:20:00Z","v":400,"vw":15.55},{"c":15.48,"h":15.48,"l":15.48,"n":3,"o":15.48,"t":"2026-10-19T10:25:00Z","v":146,"vw":15.48},{"c":15.45,"h":15.46,"l":15.44,"n":4,"o":15.44,"t":"2026-10-19T10:35:00Z","v":869,"vw":15.446904},{"c":15.39,"h":15.39,"l":15.375,"n":4,"o":15.375,"t":"2026-10-19T10:45:00Z","v":550,"vw":15.381788},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-19T10:50:00Z","v":500,"vw":15.45},{"c":15.375,"h":15.375,"l":15.375,"n":2,"o":15.375,"t":"2026-10-19T10:55:00Z","v":106,"vw":15.375},{"c":15.14,"h":15.16,"l":15.14,"n":31,"o":15.16,"t":"2026-10-19T11:00:00Z","v":2389,"vw":15.14087},{"c":15.165,"h":15.21,"l":15.165,"n":8,"o":15.21,"t":"2026-10-19T11:05:00Z","v":2200,"vw":15.186429},{"c":15.2268,"h":15.2268,"l":15.2268,"n":1,"o":15.2268,"t":"2026-10-19T11:10:00Z","v":700,"vw":15.2268},{"c":15.23,"h":15.23,"l":15.23,"n":4,"o":15.23,"t":"2026-10-19T11:15:00Z","v":546,"vw":15.23},{"c":15.1762,"h":15.23,"l":15.16,"n":4,"o":15.23,"t":"2026-10-19T11:20:00Z","v":3003,"vw":15.197732},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-19T11:25:00Z","v":200,"vw":15.22},{"c":15.15,"h":15.15,"l":15.15,"n":2,"o":15.15,"t":"2026-10-19T11:30:00Z","v":373,"vw":15.15},{"c":15.1,"h":15.1,"l":15.1,"n":4,"o":15.1,"t":"2026-10-19T11:35:00Z","v":141,"vw":15.1},{"c":15.39,"h":15.39,"l":15.39,"n":1,"o":15.39,"t":"2026-10-19T11:50:00Z","v":550,"vw":15.39},{"c":15.44,"h":15.44,"l":15.44,"n":2,"o":15.44,"t":"2026-10-19T11:55:00Z","v":136,"vw":15.44},{"c":15.47,"h":15.47,"l":15.41,"n":11,"o":15.41,"t":"2026-10-19T12:05:00Z","v":707,"vw":15.451394},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-10-19T12:30:00Z","v":100,"vw":15.56},{"c":15.5809,"h":15.5809,"l":15.55,"n":6,"o":15.55,"t":"2026-10-19T12:35:00Z","v":1500,"vw":15.572793},{"c":15.65,"h":15.65,"l":15.61,"n":5,"o":15.61,"t":"2026-10-19T12:40:00Z","v":276,"vw":15.63},{"c":15.5911,"h":15.68,"l":15.5911,"n":6,"o":15.68,"t":"2026-10-19T12:45:00Z","v":2300,"vw":15.642678},{"c":15.6968,"h":15.6968,"l":15.6968,"n":1,"o":15.6968,"t":"2026-10-19T12:50:00Z","v":500,"vw":15.6968},{"c":15.63,"h":15.7,"l":15.63,"n":4,"o":15.7,"t":"2026-10-19T12:55:00Z","v":4002,"vw":15.63875},{"c":15.71,"h":15.71,"l":15.63,"n":5,"o":15.69,"t":"2026-10-19T13:00:00Z","v":2011,"vw":15.643},{"c":15.6739,"h":15.6739,"l":15.6739,"n":1,"o":15.6739,"t":"2026-10-19T13:05:00Z","v":500,"vw":15.6739},{"c":15.8,"h":15.8,"l":15.71,"n":15,"o":15.75,"t":"2026-10-19T13:10:00Z","v":14576,"vw":15.762463},{"c":15.71,"h":15.71,"l":15.71,"n":8,"o":15.71,"t":"2026-10-19T13:15:00Z","v":1034,"vw":15.71},{"c":15.7592,"h":15.7761,"l":15.73,"n":8,"o":15.73,"t":"2026-10-19T13:20:00Z","v":2658,"vw":15.751842},{"c":15.94,"h":15.94,"l":15.71,"n":40,"o":15.77,"t":"2026-10-19T13:25:00Z","v":10740,"vw":15.825506},{"c":16.04,"h":16.14,"l":15.63,"n":1596,"o":15.93,"t":"2026-10-19T13:30:00Z","v":109186,"vw":15.917065},{"c":15.95,"h":16.065,"l":15.84,"n":2260,"o":16.045,"t":"2026-10-19T13:35:00Z","v":161598,"vw":15.960256},{"c":15.9,"h":16.055,"l":15.9,"n":1382,"o":15.965,"t":"2026-10-19T13:40:00Z","v":99887,"vw":15.961069},{"c":15.86,"h":15.96,"l":15.795,"n":1357,"o":15.9,"t":"2026-10-19T13:45:00Z","v":98876,"vw":15.884692},{"c":15.75,"h":15.91,"l":15.705,"n":547,"o":15.865,"t":"2026-10-19T13:50:00Z","v":47539,"vw":15.799599},{"c":15.6477,"h":15.72,"l":15.59,"n":433,"o":15.71,"t":"2026-10-19T13:55:00Z","v":42700,"vw":15.679334},{"c":15.69,"h":15.69,"l":15.53,"n":588,"o":15.6609,"t":"2026-10-19T14:00:00Z","v":43733,"vw":15.604676},{"c":15.77,"h":15.78,"l":15.665,"n":594,"o":15.685,"t":"2026-10-19T14:05:00Z","v":40665,"vw":15.737654},{"c":16.09,"h":16.09,"l":15.75,"n":346,"o":15.8,"t":"2026-10-19T14:10:00Z","v":26395,"vw":15.918846},{"c":16,"h":16.11,"l":15.965,"n":544,"o":16.08,"t":"2026-10-19T14:15:00Z","v":49652,"vw":16.058923},{"c":16.115,"h":16.15,"l":15.99,"n":558,"o":16,"t":"2026-10-19T14:20:00Z","v":49954,"vw":16.092139},{"c":16.09,"h":16.23,"l":16.08,"n":743,"o":16.1,"t":"2026-10-19T14:25:00Z","v":63689,"vw":16.134315},{"c":15.915,"h":16.07,"l":15.87,"n":652,"o":16.07,"t":"2026-10-19T14:30:00Z","v":79873,"vw":15.940832},{"c":15.9,"h":15.98,"l":15.85,"n":403,"o":15.91,"t":"2026-10-19T14:35:00Z","v":38360,"vw":15.936763},{"c":15.9,"h":15.96,"l":15.9,"n":189,"o":15.9,"t":"2026-10-19T14:40:00Z","v":16100,"vw":15.915805},{"c":15.915,"h":15.995,"l":15.915,"n":165,"o":15.945,"t":"2026-10-19T14:45:00Z","v":15035,"vw":15.956681},{"c":15.96,"h":15.97,"l":15.85,"n":235,"o":15.875,"t":"2026-10-19T14:50:00Z","v":15818,"vw":15.90642},{"c":16.0393,"h":16.05,"l":15.945,"n":224,"o":15.955,"t":"2026-10-19T14:55:00Z","v":17416,"vw":15.999992},{"c":16.125,"h":16.14,"l":15.97,"n":322,"o":16.04,"t":"2026-10-19T15:00:00Z","v":28256,"vw":16.062893},{"c":16.015,"h":16.25,"l":16.015,"n":358,"o":16.13,"t":"2026-10-19T15:05:00Z","v":31874,"vw":16.143386},{"c":16.075,"h":16.175,"l":16,"n":396,"o":16.02,"t":"2026-10-19T15:10:00Z","v":34713,"vw":16.096746},{"c":16.19,"h":16.19,"l":16.07,"n":196,"o":16.1,"t":"2026-10-19T15:15:00Z","v":16638,"vw":16.154247},{"c":16.2514,"h":16.3,"l":16.2,"n":285,"o":16.2,"t":"2026-10-19T15:20:00Z","v":25643,"vw":16.242216},{"c":16.188,"h":16.25,"l":16.17,"n":191,"o":16.25,"t":"2026-10-19T15:25:00Z","v":15490,"vw":16.208341},{"c":16.1,"h":16.22,"l":16.09,"n":153,"o":16.195,"t":"2026-10-19T15:30:00Z","v":9131,"vw":16.159053},{"c":16.1,"h":16.17,"l":16.1,"n":199,"o":16.125,"t":"2026-10-19T15:35:00Z","v":59233,"vw":16.114456},{"c":16.15,"h":16.16,"l":16.085,"n":176,"o":16.115,"t":"2026-10-19T15:40:00Z","v":12574,"vw":16.121677},{"c":16.07,"h":16.15,"l":16.07,"n":203,"o":16.13,"t":"2026-10-19T15:45:00Z","v":18311,"vw":16.115627},{"c":16.06,"h":16.1,"l":16.025,"n":133,"o":16.1,"t":"2026-10-19T15:50:00Z","v":10846,"vw":16.068506},{"c":16.075,"h":16.09,"l":16.045,"n":104,"o":16.08,"t":"2026-10-19T15:55:00Z","v":8126,"vw":16.06908},{"c":16.12,"h":16.14,"l":16.06,"n":290,"o":16.08,"t":"2026-10-19T16:00:00Z","v":30323,"vw":16.104713},{"c":16.11,"h":16.14,"l":16.055,"n":125,"o":16.14,"t":"2026-10-19T16:05:00Z","v":10606,"vw":16.103729},{"c":16.115,"h":16.14,"l":16.115,"n":117,"o":16.13,"t":"2026-10-19T16:10:00Z","v":9972,"vw":16.127126},{"c":16.11,"h":16.14,"l":16.1,"n":105,"o":16.12,"t":"2026-10-19T16:15:00Z","v":8764,"vw":16.126571},{"c":16.015,"h":16.085,"l":15.995,"n":151,"o":16.085,"t":"2026-10-19T16:20:00Z","v":17639,"vw":16.029299},{"c":15.98,"h":16.03,"l":15.97,"n":93,"o":16.02,"t":"2026-10-19T16:25:00Z","v":9101,"vw":15.989788},{"c":15.925,"h":15.98,"l":15.915,"n":110,"o":15.98,"t":"2026-10-19T16:30:00Z","v":9029,"vw":15.939166},{"c":15.86,"h":15.93,"l":15.86,"n":56,"o":15.93,"t":"2026-10-19T16:35:00Z","v":5704,"vw":15.894943},{"c":15.93,"h":15.93,"l":15.84,"n":82,"o":15.84,"t":"2026-10-19T16:40:00Z","v":8688,"vw":15.889941},{"c":15.87,"h":15.94,"l":15.85,"n":171,"o":15.94,"t":"2026-10-19T16:45:00Z","v":15486,"vw":15.87933},{"c":15.825,"h":15.86,"l":15.82,"n":63,"o":15.86,"t":"2026-10-19T16:50:00Z","v":4555,"vw":15.832321},{"c":15.82,"h":15.86,"l":15.81,"n":59,"o":15.815,"t":"2026-10-19T16:55:00Z","v":7240,"vw":15.830563},{"c":15.81,"h":15.83,"l":15.785,"n":72,"o":15.81,"t":"2026-10-19T17:00:00Z","v":6269,"vw":15.803789},{"c":15.71,"h":15.835,"l":15.71,"n":139,"o":15.815,"t":"2026-10-19T17:05:00Z","v":20999,"vw":15.747469},{"c":15.66,"h":15.71,"l":15.64,"n":87,"o":15.695,"t":"2026-10-19T17:10:00Z","v":7405,"vw":15.681861},{"c":15.71,"h":15.73,"l":15.66,"n":43,"o":15.66,"t":"2026-10-19T17:15:00Z","v":3426,"vw":15.696998},{"c":15.705,"h":15.76,"l":15.675,"n":114,"o":15.69,"t":"2026-10-19T17:20:00Z","v":17877,"vw":15.715401},{"c":15.78,"h":15.805,"l":15.715,"n":191,"o":15.715,"t":"2026-10-19T17:25:00Z","v":20553,"vw":15.753996},{"c":15.665,"h":15.78,"l":15.66,"n":128,"o":15.775,"t":"2026-10-19T17:30:00Z","v":12074,"vw":15.724857},{"c":15.67,"h":15.69,"l":15.64,"n":87,"o":15.67,"t":"2026-10-19T17:35:00Z","v":7030,"vw":15.664271},{"c":15.635,"h":15.67,"l":15.605,"n":131,"o":15.635,"t":"2026-10-19T17:40:00Z","v":16937,"vw":15.640928},{"c":15.51,"h":15.63,"l":15.49,"n":145,"o":15.61,"t":"2026-10-19T17:45:00Z","v":16853,"vw":15.543239},{"c":15.56,"h":15.56,"l":15.51,"n":105,"o":15.51,"t":"2026-10-19T17:50:00Z","v":13606,"vw":15.530906},{"c":15.62,"h":15.62,"l":15.52,"n":123,"o":15.54,"t":"2026-10-19T17:55:00Z","v":10622,"vw":15.559154},{"c":15.54,"h":15.58,"l":15.52,"n":88,"o":15.58,"t":"2026-10-19T18:00:00Z","v":9324,"vw":15.555833},{"c":15.61,"h":15.61,"l":15.54,"n":32,"o":15.55,"t":"2026-10-19T18:05:00Z","v":2566,"vw":15.569558},{"c":15.59,"h":15.605,"l":15.58,"n":42,"o":15.605,"t":"2026-10-19T18:10:00Z","v":7178,"vw":15.590757},{"c":15.61,"h":15.61,"l":15.59,"n":29,"o":15.59,"t":"2026-10-19T18:15:00Z","v":2364,"vw":15.604468},{"c":15.58,"h":15.61,"l":15.55,"n":76,"o":15.61,"t":"2026-10-19T18:20:00Z","v":7393,"vw":15.563477},{"c":15.53,"h":15.54,"l":15.49,"n":59,"o":15.54,"t":"2026-10-19T18:25:00Z","v":3852,"vw":15.514827},{"c":15.52,"h":15.57,"l":15.5,"n":108,"o":15.535,"t":"2026-10-19T18:30:00Z","v":7875,"vw":15.534577},{"c":15.55,"h":15.55,"l":15.515,"n":38,"o":15.52,"t":"2026-10-19T18:35:00Z","v":2621,"vw":15.535538},{"c":15.5699,"h":15.58,"l":15.545,"n":43,"o":15.55,"t":"2026-10-19T18:40:00Z","v":3625,"vw":15.562565},{"c":15.6,"h":15.62,"l":15.5939,"n":38,"o":15.61,"t":"2026-10-19T18:45:00Z","v":3809,"vw":15.600022},{"c":15.53,"h":15.5939,"l":15.53,"n":51,"o":15.5939,"t":"2026-10-19T18:50:00Z","v":4670,"vw":15.562293},{"c":15.59,"h":15.61,"l":15.535,"n":88,"o":15.54,"t":"2026-10-19T18:55:00Z","v":6818,"vw":15.577489},{"c":15.6,"h":15.61,"l":15.575,"n":74,"o":15.58,"t":"2026-10-19T19:00:00Z","v":7241,"vw":15.587765},{"c":15.51,"h":15.61,"l":15.5,"n":69,"o":15.61,"t":"2026-10-19T19:05:00Z","v":8313,"vw":15.5444},{"c":15.47,"h":15.5,"l":15.465,"n":82,"o":15.495,"t":"2026-10-19T19:10:00Z","v":11492,"vw":15.481215},{"c":15.5,"h":15.5,"l":15.45,"n":89,"o":15.46,"t":"2026-10-19T19:15:00Z","v":8354,"vw":15.468886},{"c":15.555,"h":15.56,"l":15.455,"n":147,"o":15.5,"t":"2026-10-19T19:20:00Z","v":22430,"vw":15.490311},{"c":15.465,"h":15.55,"l":15.45,"n":122,"o":15.55,"t":"2026-10-19T19:25:00Z","v":13412,"vw":15.476815},{"c":15.445,"h":15.465,"l":15.43,"n":135,"o":15.465,"t":"2026-10-19T19:30:00Z","v":20439,"vw":15.43882},{"c":15.49,"h":15.51,"l":15.45,"n":113,"o":15.45,"t":"2026-10-19T19:35:00Z","v":12173,"vw":15.482383},{"c":15.56,"h":15.57,"l":15.49,"n":126,"o":15.49,"t":"2026-10-19T19:40:00Z","v":11283,"vw":15.523725},{"c":15.52,"h":15.58,"l":15.5,"n":202,"o":15.58,"t":"2026-10-19T19:45:00Z","v":25863,"vw":15.517451},{"c":15.685,"h":15.685,"l":15.48,"n":500,"o":15.48,"t":"2026-10-19T19:50:00Z","v":63431,"vw":15.588308},{"c":15.665,"h":15.69,"l":15.58,"n":1025,"o":15.68,"t":"2026-10-19T19:55:00Z","v":121763,"vw":15.64343},{"c":15.65,"h":15.65,"l":15.65,"n":8,"o":15.65,"t":"2026-10-19T20:00:00Z","v":721,"vw":15.65},{"c":15.74,"h":15.74,"l":15.74,"n":4,"o":15.74,"t":"2026-10-19T20:05:00Z","v":136,"vw":15.74},{"c":15.71,"h":15.71,"l":15.71,"n":1,"o":15.71,"t":"2026-10-19T20:20:00Z","v":200,"vw":15.71},{"c":15.7715,"h":15.7715,"l":15.73,"n":42,"o":15.73,"t":"2026-10-19T20:30:00Z","v":2164,"vw":15.74163},{"c":15.8,"h":15.84,"l":15.8,"n":30,"o":15.84,"t":"2026-10-19T20:40:00Z","v":1241,"vw":15.81722},{"c":15.83,"h":15.83,"l":15.78,"n":10,"o":15.78,"t":"2026-10-19T20:45:00Z","v":4005,"vw":15.7925},{"c":15.87,"h":15.88,"l":15.87,"n":4,"o":15.88,"t":"2026-10-19T22:00:00Z","v":1100,"vw":15.879},{"c":15.8538,"h":15.8538,"l":15.8538,"n":1,"o":15.8538,"t":"2026-10-19T22:50:00Z","v":100,"vw":15.8538},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-10-19T23:10:00Z","v":100,"vw":15.83},{"c":15.8799,"h":15.8799,"l":15.82,"n":10,"o":15.82,"t":"2026-10-19T23:55:00Z","v":6350,"vw":15.864142},{"c":15.48,"h":15.48,"l":15.48,"n":3,"o":15.48,"t":"2026-10-20T08:00:00Z","v":200,"vw":15.48},{"c":15.45,"h":15.45,"l":15.45,"n":5,"o":15.45,"t":"2026-10-20T08:05:00Z","v":226,"vw":15.45},{"c":15.4791,"h":15.4791,"l":15.4791,"n":1,"o":15.4791,"t":"2026-10-20T08:40:00Z","v":100,"vw":15.4791},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-10-20T08:55:00Z","v":550,"vw":15.47},{"c":15.39,"h":15.39,"l":15.39,"n":4,"o":15.39,"t":"2026-10-20T09:05:00Z","v":203,"vw":15.39},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-20T09:15:00Z","v":110,"vw":15.32},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-10-20T09:20:00Z","v":500,"vw":15.34},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-10-20T09:40:00Z","v":100,"vw":15.29},{"c":15.41,"h":15.41,"l":15.41,"n":1,"o":15.41,"t":"2026-10-20T10:15:00Z","v":100,"vw":15.41},{"c":15.25,"h":15.25,"l":15.25,"n":10,"o":15.25,"t":"2026-10-20T11:00:00Z","v":250,"vw":15.25},{"c":15.26,"h":15.27,"l":15.26,"n":2,"o":15.27,"t":"2026-10-20T11:05:00Z","v":500,"vw":15.262},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-20T11:10:00Z","v":200,"vw":15.25},{"c":15.29,"h":15.29,"l":15.27,"n":5,"o":15.27,"t":"2026-10-20T11:15:00Z","v":1653,"vw":15.282099},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-10-20T11:20:00Z","v":500,"vw":15.29},{"c":15.3104,"h":15.3104,"l":15.3104,"n":1,"o":15.3104,"t":"2026-10-20T11:55:00Z","v":119,"vw":15.3104},{"c":15.2324,"h":15.2324,"l":15.2324,"n":1,"o":15.2324,"t":"2026-10-20T12:15:00Z","v":200,"vw":15.2324},{"c":15.2823,"h":15.2823,"l":15.2823,"n":3,"o":15.2823,"t":"2026-10-20T12:20:00Z","v":102,"vw":15.2823},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-20T12:25:00Z","v":236,"vw":15.24},{"c":15.37,"h":15.37,"l":15.37,"n":1,"o":15.37,"t":"2026-10-20T12:40:00Z","v":300,"vw":15.37},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-10-20T12:45:00Z","v":100,"vw":15.38},{"c":15.35,"h":15.35,"l":15.35,"n":3,"o":15.35,"t":"2026-10-20T12:50:00Z","v":116,"vw":15.35},{"c":15.41,"h":15.41,"l":15.41,"n":2,"o":15.41,"t":"2026-10-20T12:55:00Z","v":120,"vw":15.41},{"c":15.35,"h":15.35,"l":15.35,"n":3,"o":15.35,"t":"2026-10-20T13:00:00Z","v":485,"vw":15.35},{"c":15.43,"h":15.43,"l":15.43,"n":3,"o":15.43,"t":"2026-10-20T13:10:00Z","v":254,"vw":15.43},{"c":15.29,"h":15.45,"l":15.28,"n":24,"o":15.45,"t":"2026-10-20T13:25:00Z","v":2698,"vw":15.392342},{"c":14.94,"h":15.32,"l":14.79,"n":538,"o":15.27,"t":"2026-10-20T13:30:00Z","v":50981,"vw":14.932382},{"c":14.85,"h":14.995,"l":14.7,"n":809,"o":14.94,"t":"2026-10-20T13:35:00Z","v":55376,"vw":14.882294},{"c":14.71,"h":14.85,"l":14.675,"n":322,"o":14.85,"t":"2026-10-20T13:40:00Z","v":28890,"vw":14.723446},{"c":14.87,"h":14.89,"l":14.7,"n":244,"o":14.71,"t":"2026-10-20T13:45:00Z","v":16974,"vw":14.816578},{"c":14.92,"h":14.945,"l":14.815,"n":273,"o":14.86,"t":"2026-10-20T13:50:00Z","v":26869,"vw":14.887378},{"c":15.06,"h":15.09,"l":14.87,"n":343,"o":14.91,"t":"2026-10-20T13:55:00Z","v":29933,"vw":15.00178},{"c":15.03,"h":15.09,"l":14.9815,"n":322,"o":15.05,"t":"2026-10-20T14:00:00Z","v":20901,"vw":15.040042},{"c":15.2,"h":15.24,"l":15.025,"n":310,"o":15.025,"t":"2026-10-20T14:05:00Z","v":22797,"vw":15.1699},{"c":15.34,"h":15.345,"l":15.2,"n":170,"o":15.21,"t":"2026-10-20T14:10:00Z","v":16343,"vw":15.235277},{"c":15.48,"h":15.535,"l":15.33,"n":275,"o":15.335,"t":"2026-10-20T14:15:00Z","v":20992,"vw":15.440247},{"c":15.525,"h":15.525,"l":15.455,"n":146,"o":15.48,"t":"2026-10-20T14:20:00Z","v":20355,"vw":15.491084},{"c":15.63,"h":15.7401,"l":15.515,"n":245,"o":15.53,"t":"2026-10-20T14:25:00Z","v":24095,"vw":15.608516},{"c":15.575,"h":15.67,"l":15.55,"n":258,"o":15.64,"t":"2026-10-20T14:30:00Z","v":20332,"vw":15.605723},{"c":15.635,"h":15.6401,"l":15.495,"n":125,"o":15.57,"t":"2026-10-20T14:35:00Z","v":11825,"vw":15.595929},{"c":15.7501,"h":15.76,"l":15.68,"n":133,"o":15.68,"t":"2026-10-20T14:40:00Z","v":11279,"vw":15.725758},{"c":15.73,"h":15.79,"l":15.7,"n":150,"o":15.75,"t":"2026-10-20T14:45:00Z","v":12726,"vw":15.758277},{"c":15.64,"h":15.71,"l":15.59,"n":180,"o":15.705,"t":"2026-10-20T14:50:00Z","v":13847,"vw":15.646476},{"c":15.6701,"h":15.68,"l":15.5247,"n":130,"o":15.63,"t":"2026-10-20T14:55:00Z","v":13670,"vw":15.592232},{"c":15.56,"h":15.75,"l":15.55,"n":131,"o":15.69,"t":"2026-10-20T15:00:00Z","v":12900,"vw":15.667136},{"c":15.59,"h":15.59,"l":15.52,"n":152,"o":15.53,"t":"2026-10-20T15:05:00Z","v":14090,"vw":15.551301},{"c":15.46,"h":15.61,"l":15.4,"n":258,"o":15.61,"t":"2026-10-20T15:10:00Z","v":24908,"vw":15.455884},{"c":15.56,"h":15.6,"l":15.4688,"n":192,"o":15.49,"t":"2026-10-20T15:15:00Z","v":20509,"vw":15.549879},{"c":15.5761,"h":15.5761,"l":15.49,"n":115,"o":15.55,"t":"2026-10-20T15:20:00Z","v":8732,"vw":15.548218},{"c":15.4,"h":15.585,"l":15.4,"n":125,"o":15.585,"t":"2026-10-20T15:25:00Z","v":9354,"vw":15.51072},{"c":15.27,"h":15.41,"l":15.24,"n":133,"o":15.41,"t":"2026-10-20T15:30:00Z","v":14141,"vw":15.291536},{"c":15.28,"h":15.32,"l":15.28,"n":38,"o":15.3,"t":"2026-10-20T15:35:00Z","v":2648,"vw":15.302659},{"c":15.425,"h":15.47,"l":15.39,"n":101,"o":15.39,"t":"2026-10-20T15:40:00Z","v":4582,"vw":15.443918},{"c":15.42,"h":15.42,"l":15.37,"n":69,"o":15.41,"t":"2026-10-20T15:45:00Z","v":6119,"vw":15.40512},{"c":15.5,"h":15.5,"l":15.38,"n":104,"o":15.42,"t":"2026-10-20T15:50:00Z","v":9161,"vw":15.430173},{"c":15.46,"h":15.545,"l":15.46,"n":63,"o":15.5101,"t":"2026-10-20T15:55:00Z","v":12349,"vw":15.518626},{"c":15.475,"h":15.5,"l":15.475,"n":35,"o":15.5,"t":"2026-10-20T16:00:00Z","v":2322,"vw":15.48694},{"c":15.51,"h":15.5436,"l":15.49,"n":46,"o":15.49,"t":"2026-10-20T16:05:00Z","v":2535,"vw":15.518472},{"c":15.55,"h":15.55,"l":15.46,"n":116,"o":15.5,"t":"2026-10-20T16:10:00Z","v":11176,"vw":15.52401},{"c":15.46,"h":15.55,"l":15.44,"n":42,"o":15.54,"t":"2026-10-20T16:15:00Z","v":4312,"vw":15.525326},{"c":15.44,"h":15.46,"l":15.43,"n":32,"o":15.43,"t":"2026-10-20T16:20:00Z","v":2411,"vw":15.443333},{"c":15.52,"h":15.52,"l":15.445,"n":25,"o":15.445,"t":"2026-10-20T16:25:00Z","v":2530,"vw":15.497853},{"c":15.52,"h":15.5829,"l":15.52,"n":54,"o":15.54,"t":"2026-10-20T16:30:00Z","v":3785,"vw":15.543227},{"c":15.53,"h":15.54,"l":15.52,"n":35,"o":15.54,"t":"2026-10-20T16:35:00Z","v":3035,"vw":15.534426},{"c":15.575,"h":15.6,"l":15.5701,"n":44,"o":15.58,"t":"2026-10-20T16:40:00Z","v":4126,"vw":15.583206},{"c":15.62,"h":15.62,"l":15.57,"n":21,"o":15.57,"t":"2026-10-20T16:45:00Z","v":3079,"vw":15.612931},{"c":15.4436,"h":15.59,"l":15.4436,"n":17,"o":15.59,"t":"2026-10-20T16:50:00Z","v":5089,"vw":15.54476},{"c":15.45,"h":15.465,"l":15.45,"n":44,"o":15.45,"t":"2026-10-20T16:55:00Z","v":2569,"vw":15.458261},{"c":15.54,"h":15.555,"l":15.48,"n":73,"o":15.5,"t":"2026-10-20T17:00:00Z","v":6155,"vw":15.51011},{"c":15.53,"h":15.59,"l":15.52,"n":21,"o":15.59,"t":"2026-10-20T17:05:00Z","v":2577,"vw":15.546744},{"c":15.58,"h":15.6,"l":15.53,"n":29,"o":15.545,"t":"2026-10-20T17:10:00Z","v":4779,"vw":15.584718},{"c":15.62,"h":15.62,"l":15.58,"n":77,"o":15.62,"t":"2026-10-20T17:15:00Z","v":7070,"vw":15.607222},{"c":15.63,"h":15.65,"l":15.6,"n":24,"o":15.6,"t":"2026-10-20T17:20:00Z","v":2425,"vw":15.628903},{"c":15.6,"h":15.6,"l":15.58,"n":16,"o":15.58,"t":"2026-10-20T17:25:00Z","v":1074,"vw":15.589153},{"c":15.615,"h":15.62,"l":15.57,"n":40,"o":15.61,"t":"2026-10-20T17:30:00Z","v":4710,"vw":15.599255},{"c":15.59,"h":15.62,"l":15.58,"n":101,"o":15.61,"t":"2026-10-20T17:35:00Z","v":13293,"vw":15.605668},{"c":15.56,"h":15.62,"l":15.56,"n":48,"o":15.58,"t":"2026-10-20T17:40:00Z","v":5556,"vw":15.582443},{"c":15.59,"h":15.59,"l":15.58,"n":29,"o":15.59,"t":"2026-10-20T17:45:00Z","v":2574,"vw":15.584749},{"c":15.7,"h":15.7,"l":15.6,"n":50,"o":15.61,"t":"2026-10-20T17:50:00Z","v":7269,"vw":15.642962},{"c":15.65,"h":15.7,"l":15.65,"n":33,"o":15.7,"t":"2026-10-20T17:55:00Z","v":5098,"vw":15.654831},{"c":15.67,"h":15.68,"l":15.64,"n":54,"o":15.66,"t":"2026-10-20T18:00:00Z","v":5736,"vw":15.666514},{"c":15.66,"h":15.69,"l":15.66,"n":96,"o":15.67,"t":"2026-10-20T18:05:00Z","v":10946,"vw":15.672681},{"c":15.62,"h":15.66,"l":15.56,"n":67,"o":15.66,"t":"2026-10-20T18:10:00Z","v":7399,"vw":15.586964},{"c":15.64,"h":15.64,"l":15.62,"n":32,"o":15.625,"t":"2026-10-20T18:15:00Z","v":3976,"vw":15.631878},{"c":15.69,"h":15.69,"l":15.65,"n":56,"o":15.65,"t":"2026-10-20T18:20:00Z","v":6038,"vw":15.662201},{"c":15.665,"h":15.69,"l":15.64,"n":41,"o":15.69,"t":"2026-10-20T18:25:00Z","v":7048,"vw":15.672866},{"c":15.55,"h":15.68,"l":15.54,"n":71,"o":15.68,"t":"2026-10-20T18:30:00Z","v":8965,"vw":15.586219},{"c":15.495,"h":15.5511,"l":15.42,"n":94,"o":15.545,"t":"2026-10-20T18:35:00Z","v":13866,"vw":15.479911},{"c":15.38,"h":15.54,"l":15.38,"n":66,"o":15.54,"t":"2026-10-20T18:40:00Z","v":7041,"vw":15.448961},{"c":15.47,"h":15.505,"l":15.37,"n":72,"o":15.37,"t":"2026-10-20T18:45:00Z","v":10466,"vw":15.457594},{"c":15.52,"h":15.52,"l":15.44,"n":82,"o":15.475,"t":"2026-10-20T18:50:00Z","v":6805,"vw":15.475614},{"c":15.54,"h":15.58,"l":15.53,"n":59,"o":15.53,"t":"2026-10-20T18:55:00Z","v":7314,"vw":15.565126},{"c":15.48,"h":15.55,"l":15.48,"n":55,"o":15.53,"t":"2026-10-20T19:00:00Z","v":5776,"vw":15.522673},{"c":15.535,"h":15.56,"l":15.51,"n":59,"o":15.51,"t":"2026-10-20T19:05:00Z","v":4825,"vw":15.536104},{"c":15.495,"h":15.57,"l":15.495,"n":77,"o":15.538,"t":"2026-10-20T19:10:00Z","v":10891,"vw":15.550942},{"c":15.47,"h":15.5,"l":15.455,"n":71,"o":15.46,"t":"2026-10-20T19:15:00Z","v":6202,"vw":15.479656},{"c":15.45,"h":15.515,"l":15.425,"n":34,"o":15.5,"t":"2026-10-20T19:20:00Z","v":2806,"vw":15.46204},{"c":15.45,"h":15.47,"l":15.43,"n":95,"o":15.43,"t":"2026-10-20T19:25:00Z","v":11350,"vw":15.449077},{"c":15.46,"h":15.52,"l":15.445,"n":129,"o":15.445,"t":"2026-10-20T19:30:00Z","v":13228,"vw":15.491424},{"c":15.46,"h":15.49,"l":15.43,"n":53,"o":15.46,"t":"2026-10-20T19:35:00Z","v":6113,"vw":15.456503},{"c":15.35,"h":15.45,"l":15.3,"n":196,"o":15.45,"t":"2026-10-20T19:40:00Z","v":23258,"vw":15.39218},{"c":15.47,"h":15.479,"l":15.37,"n":75,"o":15.37,"t":"2026-10-20T19:45:00Z","v":11381,"vw":15.442187},{"c":15.43,"h":15.51,"l":15.4,"n":443,"o":15.47,"t":"2026-10-20T19:50:00Z","v":47712,"vw":15.451382},{"c":15.62,"h":15.62,"l":15.415,"n":484,"o":15.44,"t":"2026-10-20T19:55:00Z","v":43982,"vw":15.516357},{"c":15.77,"h":16.4,"l":15.62,"n":183,"o":15.68,"t":"2026-10-20T20:00:00Z","v":17533,"vw":15.987625},{"c":15.9,"h":16.1,"l":15.12,"n":189,"o":15.14,"t":"2026-10-20T20:05:00Z","v":20186,"vw":15.709083},{"c":16.41,"h":16.53,"l":15.97,"n":533,"o":15.97,"t":"2026-10-20T20:10:00Z","v":76328,"vw":16.329296},{"c":16.35,"h":16.58,"l":16.2,"n":314,"o":16.46,"t":"2026-10-20T20:15:00Z","v":34825,"vw":16.414382},{"c":16.087,"h":16.27,"l":16,"n":194,"o":16.26,"t":"2026-10-20T20:20:00Z","v":14936,"vw":16.125135},{"c":16.15,"h":16.15,"l":16.01,"n":136,"o":16.09,"t":"2026-10-20T20:25:00Z","v":17731,"vw":16.037111},{"c":16.2717,"h":16.34,"l":16.22,"n":107,"o":16.2209,"t":"2026-10-20T20:30:00Z","v":11068,"vw":16.28738},{"c":16.39,"h":16.44,"l":16.25,"n":134,"o":16.38,"t":"2026-10-20T20:35:00Z","v":21242,"vw":16.285041},{"c":16.2,"h":16.42,"l":16.2,"n":62,"o":16.42,"t":"2026-10-20T20:40:00Z","v":5585,"vw":16.245818},{"c":16.85,"h":16.9,"l":16.07,"n":181,"o":16.25,"t":"2026-10-20T20:45:00Z","v":33896,"vw":16.545506},{"c":16.8318,"h":17,"l":16.59,"n":106,"o":16.59,"t":"2026-10-20T20:50:00Z","v":19799,"vw":16.917248},{"c":17,"h":17,"l":16.68,"n":66,"o":16.92,"t":"2026-10-20T20:55:00Z","v":7362,"vw":16.877139},{"c":17.0345,"h":17.0345,"l":16.7,"n":34,"o":16.78,"t":"2026-10-20T21:00:00Z","v":5046,"vw":16.949582},{"c":17.13,"h":17.13,"l":16.86,"n":44,"o":17,"t":"2026-10-20T21:05:00Z","v":6203,"vw":16.992565},{"c":17.15,"h":17.3499,"l":16.911,"n":41,"o":17.13,"t":"2026-10-20T21:10:00Z","v":7426,"vw":17.172169},{"c":17.19,"h":17.32,"l":17.19,"n":4,"o":17.32,"t":"2026-10-20T21:15:00Z","v":652,"vw":17.211667},{"c":16.95,"h":17.1,"l":16.95,"n":10,"o":17.1,"t":"2026-10-20T21:20:00Z","v":3025,"vw":17.038112},{"c":17,"h":17,"l":16.9,"n":15,"o":16.9,"t":"2026-10-20T21:25:00Z","v":1794,"vw":16.921926},{"c":17,"h":17.1,"l":17,"n":4,"o":17.1,"t":"2026-10-20T21:30:00Z","v":310,"vw":17.05},{"c":17.1,"h":17.1,"l":16.95,"n":8,"o":16.98,"t":"2026-10-20T21:35:00Z","v":1155,"vw":16.993033},{"c":17.1,"h":17.1,"l":17.0941,"n":6,"o":17.0941,"t":"2026-10-20T21:40:00Z","v":422,"vw":17.098525},{"c":17.12,"h":17.15,"l":17.1101,"n":11,"o":17.15,"t":"2026-10-20T21:50:00Z","v":2566,"vw":17.144296},{"c":17.2776,"h":17.2776,"l":17.1101,"n":22,"o":17.12,"t":"2026-10-20T21:55:00Z","v":3586,"vw":17.206647},{"c":17.4993,"h":17.51,"l":17.26,"n":65,"o":17.26,"t":"2026-10-20T22:00:00Z","v":17516,"vw":17.441979},{"c":17.7,"h":17.78,"l":17.55,"n":57,"o":17.55,"t":"2026-10-20T22:05:00Z","v":3842,"vw":17.721349},{"c":17.6387,"h":17.8,"l":17.6387,"n":32,"o":17.8,"t":"2026-10-20T22:10:00Z","v":7011,"vw":17.697012},{"c":17.6963,"h":17.71,"l":17.65,"n":30,"o":17.6761,"t":"2026-10-20T22:15:00Z","v":7167,"vw":17.68494},{"c":17.79,"h":17.79,"l":17.6105,"n":15,"o":17.6105,"t":"2026-10-20T22:20:00Z","v":6083,"vw":17.723119},{"c":17.74,"h":17.83,"l":17.718,"n":19,"o":17.77,"t":"2026-10-20T22:25:00Z","v":3662,"vw":17.771866},{"c":17.72,"h":17.7899,"l":17.72,"n":13,"o":17.726,"t":"2026-10-20T22:30:00Z","v":8780,"vw":17.733807},{"c":18.1245,"h":18.1245,"l":17.8011,"n":119,"o":17.8011,"t":"2026-10-20T22:35:00Z","v":34321,"vw":18.004051},{"c":18.0039,"h":18.0128,"l":17.99,"n":11,"o":18.0128,"t":"2026-10-20T22:40:00Z","v":2210,"vw":18.000598},{"c":17.98,"h":18,"l":17.91,"n":18,"o":17.97,"t":"2026-10-20T22:45:00Z","v":6704,"vw":17.940947},{"c":18.15,"h":18.1804,"l":18.0292,"n":44,"o":18.05,"t":"2026-10-20T22:50:00Z","v":8955,"vw":18.120859},{"c":18.24,"h":18.28,"l":18.15,"n":38,"o":18.17,"t":"2026-10-20T22:55:00Z","v":8288,"vw":18.184499},{"c":18.2546,"h":18.2546,"l":18.2,"n":12,"o":18.23,"t":"2026-10-20T23:00:00Z","v":2429,"vw":18.224101},{"c":17.9745,"h":18.2,"l":17.9745,"n":48,"o":18.2,"t":"2026-10-20T23:05:00Z","v":24578,"vw":18.184266},{"c":17.8,"h":17.99,"l":17.77,"n":48,"o":17.97,"t":"2026-10-20T23:10:00Z","v":6218,"vw":17.891422},{"c":17.87,"h":17.9,"l":17.86,"n":6,"o":17.9,"t":"2026-10-20T23:15:00Z","v":520,"vw":17.878},{"c":17.7253,"h":17.76,"l":17.7253,"n":9,"o":17.7588,"t":"2026-10-20T23:20:00Z","v":1059,"vw":17.751978},{"c":17.7001,"h":17.7163,"l":17.7001,"n":4,"o":17.7163,"t":"2026-10-20T23:25:00Z","v":401,"vw":17.7084},{"c":17.771,"h":17.843,"l":17.7501,"n":13,"o":17.8,"t":"2026-10-20T23:30:00Z","v":692,"vw":17.794338},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-20T23:35:00Z","v":170,"vw":17.85},{"c":17.95,"h":17.95,"l":17.871,"n":9,"o":17.871,"t":"2026-10-20T23:40:00Z","v":1660,"vw":17.928129},{"c":18.05,"h":18.05,"l":18,"n":8,"o":18,"t":"2026-10-20T23:45:00Z","v":1510,"vw":18.019841},{"c":18.15,"h":18.15,"l":18.15,"n":4,"o":18.15,"t":"2026-10-20T23:50:00Z","v":1005,"vw":18.15},{"c":18.1893,"h":18.1893,"l":18.07,"n":36,"o":18.12,"t":"2026-10-20T23:55:00Z","v":7584,"vw":18.092855},{"c":18.41,"h":18.6,"l":18.25,"n":77,"o":18.45,"t":"2026-10-21T08:00:00Z","v":14099,"vw":18.412302},{"c":18.31,"h":18.46,"l":18.31,"n":20,"o":18.42,"t":"2026-10-21T08:05:00Z","v":3267,"vw":18.407463},{"c":18.43,"h":18.43,"l":18.43,"n":3,"o":18.43,"t":"2026-10-21T08:10:00Z","v":483,"vw":18.43},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-21T08:15:00Z","v":100,"vw":18.5},{"c":18.53,"h":18.53,"l":18.42,"n":19,"o":18.46,"t":"2026-10-21T08:20:00Z","v":5067,"vw":18.4729},{"c":18.88,"h":18.88,"l":18.87,"n":8,"o":18.87,"t":"2026-10-21T08:25:00Z","v":2111,"vw":18.879502},{"c":18.88,"h":18.93,"l":18.88,"n":23,"o":18.88,"t":"2026-10-21T08:30:00Z","v":4342,"vw":18.89086},{"c":18.89,"h":18.89,"l":18.8,"n":10,"o":18.8,"t":"2026-10-21T08:35:00Z","v":1356,"vw":18.862784},{"c":18.97,"h":19,"l":18.97,"n":24,"o":19,"t":"2026-10-21T08:40:00Z","v":2070,"vw":18.98741},{"c":18.82,"h":18.98,"l":18.82,"n":30,"o":18.98,"t":"2026-10-21T08:45:00Z","v":5690,"vw":18.896758},{"c":18.8,"h":18.89,"l":18.8,"n":6,"o":18.89,"t":"2026-10-21T08:50:00Z","v":3100,"vw":18.807512},{"c":18.76,"h":18.76,"l":18.75,"n":4,"o":18.75,"t":"2026-10-21T08:55:00Z","v":455,"vw":18.752548},{"c":18.66,"h":18.66,"l":18.66,"n":1,"o":18.66,"t":"2026-10-21T09:15:00Z","v":150,"vw":18.66},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-21T09:20:00Z","v":599,"vw":18.5},{"c":18.51,"h":18.51,"l":18.5003,"n":8,"o":18.51,"t":"2026-10-21T09:25:00Z","v":3807,"vw":18.505405},{"c":18.6,"h":18.61,"l":18.49,"n":18,"o":18.5,"t":"2026-10-21T09:30:00Z","v":3599,"vw":18.526285},{"c":18.58,"h":18.58,"l":18.58,"n":3,"o":18.58,"t":"2026-10-21T09:35:00Z","v":108,"vw":18.58},{"c":18.46,"h":18.46,"l":18.46,"n":5,"o":18.46,"t":"2026-10-21T09:40:00Z","v":511,"vw":18.46},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-21T09:45:00Z","v":200,"vw":18.6},{"c":18.42,"h":18.42,"l":18.42,"n":1,"o":18.42,"t":"2026-10-21T09:50:00Z","v":431,"vw":18.42},{"c":18.4298,"h":18.4298,"l":18.4251,"n":2,"o":18.4251,"t":"2026-10-21T10:05:00Z","v":805,"vw":18.428895},{"c":18.12,"h":18.12,"l":18.09,"n":67,"o":18.09,"t":"2026-10-21T10:15:00Z","v":13242,"vw":18.09742},{"c":18.1304,"h":18.1304,"l":18.13,"n":2,"o":18.13,"t":"2026-10-21T10:20:00Z","v":660,"vw":18.130097},{"c":18.05,"h":18.13,"l":18,"n":8,"o":18.13,"t":"2026-10-21T10:25:00Z","v":2407,"vw":18.035286},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-10-21T10:30:00Z","v":100,"vw":18.13},{"c":18.14,"h":18.19,"l":18.14,"n":3,"o":18.19,"t":"2026-10-21T10:35:00Z","v":378,"vw":18.171056},{"c":18.24,"h":18.24,"l":18.19,"n":12,"o":18.22,"t":"2026-10-21T10:40:00Z","v":1516,"vw":18.212058},{"c":18.28,"h":18.28,"l":18.16,"n":5,"o":18.19,"t":"2026-10-21T10:45:00Z","v":765,"vw":18.198571},{"c":18.17,"h":18.17,"l":18.17,"n":3,"o":18.17,"t":"2026-10-21T10:55:00Z","v":330,"vw":18.17},{"c":18.15,"h":18.2,"l":18.1,"n":25,"o":18.14,"t":"2026-10-21T11:00:00Z","v":7338,"vw":18.132538},{"c":18.2,"h":18.35,"l":18.2,"n":4,"o":18.35,"t":"2026-10-21T11:05:00Z","v":1200,"vw":18.268333},{"c":18.15,"h":18.2,"l":18.12,"n":12,"o":18.2,"t":"2026-10-21T11:10:00Z","v":4015,"vw":18.188019},{"c":17.9567,"h":18,"l":17.8001,"n":16,"o":18,"t":"2026-10-21T11:15:00Z","v":5260,"vw":17.947086},{"c":17.76,"h":17.95,"l":17.76,"n":10,"o":17.95,"t":"2026-10-21T11:20:00Z","v":1300,"vw":17.790909},{"c":17.95,"h":17.95,"l":17.76,"n":4,"o":17.76,"t":"2026-10-21T11:25:00Z","v":1420,"vw":17.922315},{"c":17.95,"h":17.95,"l":17.95,"n":4,"o":17.95,"t":"2026-10-21T11:30:00Z","v":468,"vw":17.95},{"c":17.8,"h":17.81,"l":17.8,"n":3,"o":17.81,"t":"2026-10-21T11:40:00Z","v":1500,"vw":17.803448},{"c":17.95,"h":17.95,"l":17.82,"n":14,"o":17.913,"t":"2026-10-21T11:45:00Z","v":1622,"vw":17.83896},{"c":17.93,"h":17.93,"l":17.83,"n":25,"o":17.83,"t":"2026-10-21T11:50:00Z","v":6481,"vw":17.853235},{"c":18.0183,"h":18.0984,"l":17.8404,"n":27,"o":17.8404,"t":"2026-10-21T11:55:00Z","v":2670,"vw":18.004012},{"c":18.15,"h":18.15,"l":18.0222,"n":30,"o":18.1,"t":"2026-10-21T12:00:00Z","v":14131,"vw":18.133728},{"c":18.2,"h":18.2,"l":18.15,"n":34,"o":18.16,"t":"2026-10-21T12:05:00Z","v":6102,"vw":18.181205},{"c":18.11,"h":18.2,"l":18.11,"n":25,"o":18.18,"t":"2026-10-21T12:10:00Z","v":7314,"vw":18.156137},{"c":18.1,"h":18.1,"l":18.01,"n":9,"o":18.01,"t":"2026-10-21T12:15:00Z","v":2460,"vw":18.07957},{"c":18.4614,"h":18.4614,"l":18.15,"n":46,"o":18.15,"t":"2026-10-21T12:30:00Z","v":8649,"vw":18.339882},{"c":18.39,"h":18.57,"l":18.39,"n":74,"o":18.41,"t":"2026-10-21T12:35:00Z","v":14266,"vw":18.505927},{"c":18.4,"h":18.4,"l":18.4,"n":2,"o":18.4,"t":"2026-10-21T12:40:00Z","v":210,"vw":18.4},{"c":18.22,"h":18.25,"l":18.22,"n":3,"o":18.25,"t":"2026-10-21T12:45:00Z","v":504,"vw":18.233333},{"c":18.09,"h":18.25,"l":18.04,"n":32,"o":18.25,"t":"2026-10-21T12:50:00Z","v":4834,"vw":18.09961},{"c":18.03,"h":18.07,"l":18,"n":14,"o":18.07,"t":"2026-10-21T12:55:00Z","v":3274,"vw":18.024954},{"c":18.25,"h":18.25,"l":18,"n":30,"o":18.05,"t":"2026-10-21T13:00:00Z","v":3222,"vw":18.149222},{"c":18.23,"h":18.23,"l":18.18,"n":12,"o":18.23,"t":"2026-10-21T13:05:00Z","v":1174,"vw":18.214118},{"c":18.14,"h":18.1499,"l":18.14,"n":7,"o":18.1499,"t":"2026-10-21T13:10:00Z","v":460,"vw":18.142487},{"c":18.2,"h":18.2,"l":18.2,"n":3,"o":18.2,"t":"2026-10-21T13:15:00Z","v":193,"vw":18.2},{"c":18.21,"h":18.21,"l":18.2,"n":5,"o":18.2,"t":"2026-10-21T13:20:00Z","v":1000,"vw":18.2065},{"c":18.36,"h":18.5,"l":18.28,"n":89,"o":18.44,"t":"2026-10-21T13:25:00Z","v":10431,"vw":18.462173},{"c":18.585,"h":18.71,"l":17.96,"n":2252,"o":18.29,"t":"2026-10-21T13:30:00Z","v":216680,"vw":18.428223},{"c":18.2,"h":18.57,"l":17.89,"n":5381,"o":18.56,"t":"2026-10-21T13:35:00Z","v":384194,"vw":18.187942},{"c":18.06,"h":18.22,"l":17.81,"n":4293,"o":18.22,"t":"2026-10-21T13:40:00Z","v":255034,"vw":18.030676},{"c":18.91,"h":18.945,"l":17.97,"n":2858,"o":18.045,"t":"2026-10-21T13:45:00Z","v":235131,"vw":18.657372},{"c":18.75,"h":18.955,"l":18.685,"n":3162,"o":18.91,"t":"2026-10-21T13:50:00Z","v":231186,"vw":18.809483},{"c":19.17,"h":19.17,"l":18.735,"n":2024,"o":18.74,"t":"2026-10-21T13:55:00Z","v":163162,"vw":18.980972},{"c":19.305,"h":19.49,"l":19.08,"n":2648,"o":19.17,"t":"2026-10-21T14:00:00Z","v":231128,"vw":19.265491},{"c":19.32,"h":19.415,"l":19.11,"n":1925,"o":19.3029,"t":"2026-10-21T14:05:00Z","v":167055,"vw":19.285363},{"c":19.03,"h":19.31,"l":18.94,"n":1832,"o":19.305,"t":"2026-10-21T14:10:00Z","v":152677,"vw":19.102538},{"c":18.76,"h":19.17,"l":18.755,"n":1615,"o":19.035,"t":"2026-10-21T14:15:00Z","v":138699,"vw":18.946434},{"c":18.67,"h":18.845,"l":18.49,"n":1467,"o":18.76,"t":"2026-10-21T14:20:00Z","v":101931,"vw":18.659059},{"c":18.63,"h":18.71,"l":18.49,"n":649,"o":18.675,"t":"2026-10-21T14:25:00Z","v":47143,"vw":18.627796},{"c":18.62,"h":18.75,"l":18.54,"n":564,"o":18.61,"t":"2026-10-21T14:30:00Z","v":42437,"vw":18.64196},{"c":18.29,"h":18.67,"l":18.285,"n":685,"o":18.62,"t":"2026-10-21T14:35:00Z","v":53752,"vw":18.433723},{"c":18.54,"h":18.635,"l":18.27,"n":914,"o":18.28,"t":"2026-10-21T14:40:00Z","v":82292,"vw":18.481536},{"c":18.48,"h":18.625,"l":18.445,"n":747,"o":18.54,"t":"2026-10-21T14:45:00Z","v":57165,"vw":18.559942},{"c":18.41,"h":18.6,"l":18.38,"n":1009,"o":18.48,"t":"2026-10-21T14:50:00Z","v":120375,"vw":18.522598},{"c":18.44,"h":18.47,"l":18.31,"n":685,"o":18.425,"t":"2026-10-21T14:55:00Z","v":49456,"vw":18.394297},{"c":18.56,"h":18.59,"l":18.445,"n":397,"o":18.445,"t":"2026-10-21T15:00:00Z","v":26843,"vw":18.536512},{"c":18.59,"h":18.66,"l":18.52,"n":256,"o":18.6,"t":"2026-10-21T15:05:00Z","v":19300,"vw":18.603082},{"c":18.695,"h":18.74,"l":18.6,"n":334,"o":18.62,"t":"2026-10-21T15:10:00Z","v":24089,"vw":18.673211},{"c":18.5,"h":18.7,"l":18.44,"n":306,"o":18.7,"t":"2026-10-21T15:15:00Z","v":26600,"vw":18.55469},{"c":18.61,"h":18.705,"l":18.51,"n":180,"o":18.51,"t":"2026-10-21T15:20:00Z","v":11913,"vw":18.610527},{"c":18.67,"h":18.7,"l":18.6,"n":244,"o":18.61,"t":"2026-10-21T15:25:00Z","v":23165,"vw":18.634545},{"c":18.695,"h":18.75,"l":18.65,"n":249,"o":18.67,"t":"2026-10-21T15:30:00Z","v":23886,"vw":18.691658},{"c":18.915,"h":18.95,"l":18.64,"n":653,"o":18.67,"t":"2026-10-21T15:35:00Z","v":71795,"vw":18.838191},{"c":18.98,"h":19.025,"l":18.8998,"n":444,"o":18.915,"t":"2026-10-21T15:40:00Z","v":51439,"vw":18.958235},{"c":18.835,"h":18.97,"l":18.82,"n":429,"o":18.96,"t":"2026-10-21T15:45:00Z","v":39047,"vw":18.883533},{"c":18.97,"h":18.995,"l":18.835,"n":323,"o":18.835,"t":"2026-10-21T15:50:00Z","v":29174,"vw":18.902831},{"c":18.85,"h":18.95,"l":18.83,"n":489,"o":18.94,"t":"2026-10-21T15:55:00Z","v":42639,"vw":18.880783},{"c":18.87,"h":18.89,"l":18.73,"n":283,"o":18.82,"t":"2026-10-21T16:00:00Z","v":39047,"vw":18.810753},{"c":18.865,"h":18.9,"l":18.805,"n":251,"o":18.885,"t":"2026-10-21T16:05:00Z","v":20450,"vw":18.85875},{"c":18.74,"h":18.865,"l":18.72,"n":300,"o":18.85,"t":"2026-10-21T16:10:00Z","v":25169,"vw":18.804724},{"c":18.825,"h":18.855,"l":18.76,"n":286,"o":18.79,"t":"2026-10-21T16:15:00Z","v":27137,"vw":18.799576},{"c":18.85,"h":18.885,"l":18.8,"n":397,"o":18.83,"t":"2026-10-21T16:20:00Z","v":35571,"vw":18.848093},{"c":18.705,"h":18.91,"l":18.615,"n":578,"o":18.86,"t":"2026-10-21T16:25:00Z","v":51633,"vw":18.742129},{"c":18.765,"h":18.78,"l":18.645,"n":373,"o":18.71,"t":"2026-10-21T16:30:00Z","v":30806,"vw":18.716613},{"c":18.86,"h":18.925,"l":18.7496,"n":436,"o":18.78,"t":"2026-10-21T16:35:00Z","v":38629,"vw":18.824414},{"c":18.785,"h":18.92,"l":18.725,"n":292,"o":18.885,"t":"2026-10-21T16:40:00Z","v":23837,"vw":18.852232},{"c":18.66,"h":18.8,"l":18.58,"n":1047,"o":18.78,"t":"2026-10-21T16:45:00Z","v":86417,"vw":18.665642},{"c":18.67,"h":18.745,"l":18.65,"n":339,"o":18.65,"t":"2026-10-21T16:50:00Z","v":28422,"vw":18.675273},{"c":18.71,"h":18.75,"l":18.68,"n":220,"o":18.69,"t":"2026-10-21T16:55:00Z","v":21126,"vw":18.717773},{"c":18.695,"h":18.76,"l":18.67,"n":202,"o":18.72,"t":"2026-10-21T17:00:00Z","v":15605,"vw":18.708898},{"c":18.42,"h":18.69,"l":18.3839,"n":444,"o":18.69,"t":"2026-10-21T17:05:00Z","v":41943,"vw":18.508254},{"c":18.305,"h":18.42,"l":18.23,"n":669,"o":18.41,"t":"2026-10-21T17:10:00Z","v":62859,"vw":18.317405},{"c":18.27,"h":18.355,"l":18.25,"n":541,"o":18.33,"t":"2026-10-21T17:15:00Z","v":51562,"vw":18.30843},{"c":18.29,"h":18.3,"l":18.135,"n":790,"o":18.21,"t":"2026-10-21T17:20:00Z","v":68338,"vw":18.200232},{"c":18.26,"h":18.35,"l":18.19,"n":656,"o":18.285,"t":"2026-10-21T17:25:00Z","v":59852,"vw":18.238165},{"c":18.15,"h":18.25,"l":18.04,"n":798,"o":18.25,"t":"2026-10-21T17:30:00Z","v":70196,"vw":18.085622},{"c":17.97,"h":18.16,"l":17.95,"n":419,"o":18.16,"t":"2026-10-21T17:35:00Z","v":50672,"vw":17.998465},{"c":17.9575,"h":18.01,"l":17.89,"n":849,"o":18,"t":"2026-10-21T17:40:00Z","v":69052,"vw":17.958099},{"c":17.86,"h":17.965,"l":17.84,"n":152,"o":17.95,"t":"2026-10-21T17:45:00Z","v":15636,"vw":17.866857},{"c":17.87,"h":17.93,"l":17.835,"n":331,"o":17.835,"t":"2026-10-21T17:50:00Z","v":44953,"vw":17.884127},{"c":17.715,"h":17.865,"l":17.67,"n":468,"o":17.8599,"t":"2026-10-21T17:55:00Z","v":52521,"vw":17.758226},{"c":17.82,"h":17.83,"l":17.72,"n":411,"o":17.72,"t":"2026-10-21T18:00:00Z","v":35682,"vw":17.801923},{"c":17.735,"h":17.8,"l":17.675,"n":185,"o":17.7887,"t":"2026-10-21T18:05:00Z","v":18571,"vw":17.735747},{"c":17.65,"h":17.725,"l":17.56,"n":246,"o":17.725,"t":"2026-10-21T18:10:00Z","v":25412,"vw":17.618012},{"c":17.685,"h":17.685,"l":17.6,"n":186,"o":17.66,"t":"2026-10-21T18:15:00Z","v":13950,"vw":17.640891},{"c":17.82,"h":17.8368,"l":17.73,"n":801,"o":17.76,"t":"2026-10-21T18:20:00Z","v":66229,"vw":17.76447},{"c":17.8,"h":17.86,"l":17.71,"n":199,"o":17.815,"t":"2026-10-21T18:25:00Z","v":18498,"vw":17.772809},{"c":17.86,"h":17.865,"l":17.78,"n":166,"o":17.805,"t":"2026-10-21T18:30:00Z","v":13586,"vw":17.820084},{"c":18.015,"h":18.02,"l":17.85,"n":370,"o":17.855,"t":"2026-10-21T18:35:00Z","v":40216,"vw":17.923863},{"c":18.0199,"h":18.055,"l":17.96,"n":232,"o":18.02,"t":"2026-10-21T18:40:00Z","v":27190,"vw":17.998418},{"c":17.97,"h":18.13,"l":17.97,"n":459,"o":18.05,"t":"2026-10-21T18:45:00Z","v":51981,"vw":18.065973},{"c":17.925,"h":17.96,"l":17.81,"n":290,"o":17.96,"t":"2026-10-21T18:50:00Z","v":25124,"vw":17.899956},{"c":17.855,"h":17.94,"l":17.84,"n":170,"o":17.93,"t":"2026-10-21T18:55:00Z","v":13768,"vw":17.909275},{"c":17.74,"h":17.87,"l":17.73,"n":440,"o":17.85,"t":"2026-10-21T19:00:00Z","v":39065,"vw":17.787288},{"c":17.8,"h":17.8,"l":17.68,"n":173,"o":17.73,"t":"2026-10-21T19:05:00Z","v":16928,"vw":17.732618},{"c":17.8187,"h":17.87,"l":17.755,"n":272,"o":17.785,"t":"2026-10-21T19:10:00Z","v":32625,"vw":17.809514},{"c":17.78,"h":17.85,"l":17.76,"n":146,"o":17.81,"t":"2026-10-21T19:15:00Z","v":18681,"vw":17.794166},{"c":17.84,"h":17.89,"l":17.745,"n":234,"o":17.775,"t":"2026-10-21T19:20:00Z","v":24648,"vw":17.788031},{"c":17.965,"h":17.965,"l":17.82,"n":193,"o":17.84,"t":"2026-10-21T19:25:00Z","v":20958,"vw":17.863853},{"c":17.79,"h":17.96,"l":17.79,"n":207,"o":17.96,"t":"2026-10-21T19:30:00Z","v":19262,"vw":17.887082},{"c":17.87,"h":17.87,"l":17.755,"n":185,"o":17.79,"t":"2026-10-21T19:35:00Z","v":17720,"vw":17.815048},{"c":17.88,"h":17.9,"l":17.81,"n":466,"o":17.9,"t":"2026-10-21T19:40:00Z","v":43590,"vw":17.84722},{"c":18.1,"h":18.145,"l":17.885,"n":385,"o":17.89,"t":"2026-10-21T19:45:00Z","v":47730,"vw":18.035472},{"c":17.91,"h":18.08,"l":17.83,"n":999,"o":18.06,"t":"2026-10-21T19:50:00Z","v":109646,"vw":17.945787},{"c":18.04,"h":18.17,"l":17.91,"n":1056,"o":17.91,"t":"2026-10-21T19:55:00Z","v":144299,"vw":18.050914},{"c":17.95,"h":18.03,"l":17.95,"n":19,"o":18.03,"t":"2026-10-21T20:00:00Z","v":4315,"vw":17.965797},{"c":17.87,"h":17.87,"l":17.87,"n":7,"o":17.87,"t":"2026-10-21T20:10:00Z","v":621,"vw":17.87},{"c":17.9139,"h":17.93,"l":17.8301,"n":29,"o":17.84,"t":"2026-10-21T20:15:00Z","v":2960,"vw":17.864722},{"c":18.05,"h":18.05,"l":17.9505,"n":13,"o":17.9505,"t":"2026-10-21T20:25:00Z","v":3514,"vw":17.959375},{"c":18,"h":18,"l":17.9656,"n":9,"o":17.9656,"t":"2026-10-21T20:30:00Z","v":1700,"vw":17.98416},{"c":17.87,"h":17.96,"l":17.83,"n":154,"o":17.96,"t":"2026-10-21T20:35:00Z","v":57767,"vw":17.864643},{"c":17.79,"h":17.79,"l":17.79,"n":3,"o":17.79,"t":"2026-10-21T20:40:00Z","v":362,"vw":17.79},{"c":18.03,"h":18.03,"l":18.03,"n":5,"o":18.03,"t":"2026-10-21T20:55:00Z","v":321,"vw":18.03},{"c":17.99,"h":18,"l":17.99,"n":11,"o":18,"t":"2026-10-21T21:00:00Z","v":927,"vw":17.997645},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-21T21:10:00Z","v":200,"vw":17.95},{"c":17.9752,"h":17.9752,"l":17.9752,"n":1,"o":17.9752,"t":"2026-10-21T21:15:00Z","v":220,"vw":17.9752},{"c":17.8,"h":17.831,"l":17.8,"n":5,"o":17.831,"t":"2026-10-21T21:40:00Z","v":1112,"vw":17.816834},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-21T21:45:00Z","v":335,"vw":17.83},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-21T21:50:00Z","v":100,"vw":17.88},{"c":17.5728,"h":17.5728,"l":17.5728,"n":2,"o":17.5728,"t":"2026-10-21T22:05:00Z","v":180,"vw":17.5728},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-21T22:10:00Z","v":200,"vw":17.7},{"c":17.59,"h":17.59,"l":17.59,"n":1,"o":17.59,"t":"2026-10-21T22:20:00Z","v":100,"vw":17.59},{"c":17.44,"h":17.5,"l":17.44,"n":13,"o":17.5,"t":"2026-10-21T22:25:00Z","v":3881,"vw":17.448723},{"c":17.5345,"h":17.5345,"l":17.5345,"n":1,"o":17.5345,"t":"2026-10-21T22:35:00Z","v":750,"vw":17.5345},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-21T22:45:00Z","v":100,"vw":17.45},{"c":17.38,"h":17.4,"l":17.35,"n":6,"o":17.4,"t":"2026-10-21T22:50:00Z","v":944,"vw":17.38074},{"c":17.35,"h":17.35,"l":17.35,"n":2,"o":17.35,"t":"2026-10-21T23:05:00Z","v":103,"vw":17.35},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-21T23:10:00Z","v":100,"vw":17.38},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-21T23:15:00Z","v":480,"vw":17.45},{"c":17.31,"h":17.34,"l":17.31,"n":4,"o":17.34,"t":"2026-10-21T23:20:00Z","v":2118,"vw":17.338571},{"c":17.52,"h":17.52,"l":17.44,"n":10,"o":17.44,"t":"2026-10-21T23:30:00Z","v":3000,"vw":17.466319},{"c":17.42,"h":17.52,"l":17.42,"n":8,"o":17.52,"t":"2026-10-21T23:35:00Z","v":1056,"vw":17.451973},{"c":17.45,"h":17.45,"l":17.42,"n":2,"o":17.42,"t":"2026-10-21T23:40:00Z","v":600,"vw":17.425},{"c":17.53,"h":17.53,"l":17.5,"n":14,"o":17.5,"t":"2026-10-21T23:45:00Z","v":1781,"vw":17.510547},{"c":17.5099,"h":17.5099,"l":17.5099,"n":1,"o":17.5099,"t":"2026-10-21T23:50:00Z","v":810,"vw":17.5099},{"c":17.39,"h":17.54,"l":17.39,"n":6,"o":17.46,"t":"2026-10-21T23:55:00Z","v":2371,"vw":17.416723},{"c":17.35,"h":17.43,"l":17.11,"n":21,"o":17.16,"t":"2026-10-22T08:00:00Z","v":1929,"vw":17.257396},{"c":17.1,"h":17.1,"l":17.1,"n":4,"o":17.1,"t":"2026-10-22T08:05:00Z","v":533,"vw":17.1},{"c":17.04,"h":17.04,"l":17.04,"n":2,"o":17.04,"t":"2026-10-22T08:30:00Z","v":121,"vw":17.04},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-22T09:20:00Z","v":199,"vw":17.25},{"c":17.26,"h":17.26,"l":17.26,"n":2,"o":17.26,"t":"2026-10-22T10:40:00Z","v":150,"vw":17.26},{"c":17.28,"h":17.28,"l":17.28,"n":4,"o":17.28,"t":"2026-10-22T10:45:00Z","v":1000,"vw":17.28},{"c":17.31,"h":17.31,"l":17.31,"n":3,"o":17.31,"t":"2026-10-22T10:50:00Z","v":550,"vw":17.31},{"c":17.38,"h":17.38,"l":17.33,"n":12,"o":17.33,"t":"2026-10-22T10:55:00Z","v":7000,"vw":17.372401},{"c":17.3895,"h":17.41,"l":17.31,"n":16,"o":17.39,"t":"2026-10-22T11:00:00Z","v":7611,"vw":17.346787},{"c":17.27,"h":17.35,"l":17.27,"n":4,"o":17.35,"t":"2026-10-22T11:05:00Z","v":1439,"vw":17.287282},{"c":17.28,"h":17.28,"l":17.27,"n":3,"o":17.27,"t":"2026-10-22T11:10:00Z","v":755,"vw":17.277947},{"c":17.33,"h":17.33,"l":17.33,"n":6,"o":17.33,"t":"2026-10-22T11:15:00Z","v":600,"vw":17.33},{"c":17.24,"h":17.24,"l":17.2,"n":2,"o":17.2,"t":"2026-10-22T11:20:00Z","v":200,"vw":17.22},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-22T11:25:00Z","v":500,"vw":17.1},{"c":17.16,"h":17.2,"l":17.1314,"n":8,"o":17.15,"t":"2026-10-22T11:35:00Z","v":1935,"vw":17.16764},{"c":17.14,"h":17.15,"l":17.14,"n":3,"o":17.15,"t":"2026-10-22T11:40:00Z","v":700,"vw":17.147143},{"c":17.05,"h":17.11,"l":17.01,"n":13,"o":17.11,"t":"2026-10-22T11:45:00Z","v":6082,"vw":17.036078},{"c":17.07,"h":17.07,"l":17.07,"n":3,"o":17.07,"t":"2026-10-22T11:50:00Z","v":400,"vw":17.07},{"c":17.13,"h":17.13,"l":17.08,"n":7,"o":17.12,"t":"2026-10-22T12:00:00Z","v":1516,"vw":17.109332},{"c":16.95,"h":17.01,"l":16.95,"n":19,"o":17.01,"t":"2026-10-22T12:05:00Z","v":3667,"vw":16.992547},{"c":16.94,"h":17,"l":16.9363,"n":22,"o":16.94,"t":"2026-10-22T12:10:00Z","v":7161,"vw":16.990635},{"c":16.9,"h":16.92,"l":16.8893,"n":30,"o":16.91,"t":"2026-10-22T12:15:00Z","v":15349,"vw":16.900284},{"c":16.85,"h":16.85,"l":16.8117,"n":15,"o":16.8117,"t":"2026-10-22T12:20:00Z","v":13759,"vw":16.835977},{"c":16.8513,"h":16.8513,"l":16.83,"n":6,"o":16.84,"t":"2026-10-22T12:25:00Z","v":2415,"vw":16.843042},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-10-22T12:35:00Z","v":581,"vw":17},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-22T12:45:00Z","v":200,"vw":16.9},{"c":16.9,"h":16.93,"l":16.9,"n":2,"o":16.93,"t":"2026-10-22T12:50:00Z","v":200,"vw":16.915},{"c":16.92,"h":16.98,"l":16.9,"n":38,"o":16.9,"t":"2026-10-22T12:55:00Z","v":6962,"vw":16.957662},{"c":16.9499,"h":16.9499,"l":16.89,"n":7,"o":16.89,"t":"2026-10-22T13:00:00Z","v":968,"vw":16.91375},{"c":17.04,"h":17.04,"l":17.04,"n":2,"o":17.04,"t":"2026-10-22T13:05:00Z","v":505,"vw":17.04},{"c":16.92,"h":16.92,"l":16.92,"n":3,"o":16.92,"t":"2026-10-22T13:15:00Z","v":604,"vw":16.92},{"c":16.8,"h":17.15,"l":16.62,"n":54,"o":16.86,"t":"2026-10-22T13:25:00Z","v":11415,"vw":16.945547},{"c":16.7199,"h":16.87,"l":16.23,"n":633,"o":16.85,"t":"2026-10-22T13:30:00Z","v":90267,"vw":16.55066},{"c":16.68,"h":16.775,"l":16.49,"n":752,"o":16.65,"t":"2026-10-22T13:35:00Z","v":65118,"vw":16.649856},{"c":16.665,"h":16.735,"l":16.57,"n":625,"o":16.66,"t":"2026-10-22T13:40:00Z","v":60275,"vw":16.65346},{"c":16.53,"h":16.65,"l":16.385,"n":918,"o":16.63,"t":"2026-10-22T13:45:00Z","v":77063,"vw":16.500507},{"c":16.39,"h":16.52,"l":16.325,"n":561,"o":16.51,"t":"2026-10-22T13:50:00Z","v":53295,"vw":16.399062},{"c":16.53,"h":16.62,"l":16.36,"n":425,"o":16.4,"t":"2026-10-22T13:55:00Z","v":50053,"vw":16.501116},{"c":16.43,"h":16.61,"l":16.43,"n":319,"o":16.56,"t":"2026-10-22T14:00:00Z","v":37387,"vw":16.520503},{"c":16.33,"h":16.445,"l":16.28,"n":391,"o":16.445,"t":"2026-10-22T14:05:00Z","v":34697,"vw":16.353649},{"c":16.22,"h":16.37,"l":16.22,"n":407,"o":16.33,"t":"2026-10-22T14:10:00Z","v":38521,"vw":16.304282},{"c":16.31,"h":16.31,"l":16.13,"n":628,"o":16.23,"t":"2026-10-22T14:15:00Z","v":66219,"vw":16.213178},{"c":16.22,"h":16.28,"l":16.06,"n":268,"o":16.27,"t":"2026-10-22T14:20:00Z","v":28837,"vw":16.183034},{"c":16.18,"h":16.2968,"l":16.14,"n":264,"o":16.22,"t":"2026-10-22T14:25:00Z","v":23663,"vw":16.215355},{"c":16.15,"h":16.2,"l":16.11,"n":259,"o":16.2,"t":"2026-10-22T14:30:00Z","v":21489,"vw":16.155941},{"c":16.0201,"h":16.16,"l":16.01,"n":212,"o":16.16,"t":"2026-10-22T14:35:00Z","v":18631,"vw":16.091314},{"c":16.085,"h":16.12,"l":16.02,"n":112,"o":16.07,"t":"2026-10-22T14:40:00Z","v":10345,"vw":16.065013},{"c":16.02,"h":16.1,"l":16,"n":130,"o":16.09,"t":"2026-10-22T14:45:00Z","v":19889,"vw":16.034086},{"c":15.94,"h":16.02,"l":15.905,"n":235,"o":16.02,"t":"2026-10-22T14:50:00Z","v":22970,"vw":15.95281},{"c":15.89,"h":15.95,"l":15.79,"n":232,"o":15.95,"t":"2026-10-22T14:55:00Z","v":23394,"vw":15.844505},{"c":15.86,"h":15.935,"l":15.835,"n":194,"o":15.87,"t":"2026-10-22T15:00:00Z","v":33896,"vw":15.88805},{"c":15.67,"h":15.88,"l":15.65,"n":224,"o":15.84,"t":"2026-10-22T15:05:00Z","v":23901,"vw":15.751238},{"c":15.5499,"h":15.65,"l":15.5499,"n":245,"o":15.65,"t":"2026-10-22T15:10:00Z","v":26486,"vw":15.591034},{"c":15.87,"h":15.91,"l":15.55,"n":337,"o":15.56,"t":"2026-10-22T15:15:00Z","v":40256,"vw":15.841518},{"c":16.045,"h":16.14,"l":15.92,"n":306,"o":15.92,"t":"2026-10-22T15:20:00Z","v":30006,"vw":16.047289},{"c":15.94,"h":16.11,"l":15.91,"n":202,"o":16.04,"t":"2026-10-22T15:25:00Z","v":16368,"vw":16.021627},{"c":16.08,"h":16.16,"l":15.945,"n":192,"o":15.96,"t":"2026-10-22T15:30:00Z","v":17352,"vw":16.115619},{"c":16,"h":16.16,"l":15.985,"n":188,"o":16.105,"t":"2026-10-22T15:35:00Z","v":17670,"vw":16.10955},{"c":15.94,"h":15.99,"l":15.9,"n":206,"o":15.98,"t":"2026-10-22T15:40:00Z","v":28840,"vw":15.944315},{"c":15.93,"h":16.03,"l":15.91,"n":133,"o":15.93,"t":"2026-10-22T15:45:00Z","v":17277,"vw":15.939247},{"c":15.96,"h":16,"l":15.93,"n":139,"o":15.94,"t":"2026-10-22T15:50:00Z","v":10482,"vw":15.963367},{"c":16.01,"h":16.04,"l":15.9588,"n":124,"o":15.9588,"t":"2026-10-22T15:55:00Z","v":9942,"vw":16.000431},{"c":15.98,"h":16.07,"l":15.97,"n":106,"o":16.07,"t":"2026-10-22T16:00:00Z","v":6151,"vw":16.009212},{"c":15.95,"h":16.0099,"l":15.93,"n":99,"o":15.94,"t":"2026-10-22T16:05:00Z","v":10349,"vw":15.956049},{"c":15.89,"h":15.97,"l":15.89,"n":139,"o":15.93,"t":"2026-10-22T16:10:00Z","v":11479,"vw":15.927546},{"c":15.855,"h":15.895,"l":15.83,"n":92,"o":15.875,"t":"2026-10-22T16:15:00Z","v":9441,"vw":15.868927},{"c":15.71,"h":15.89,"l":15.71,"n":363,"o":15.8431,"t":"2026-10-22T16:20:00Z","v":41174,"vw":15.824994},{"c":15.76,"h":15.77,"l":15.7,"n":118,"o":15.7,"t":"2026-10-22T16:25:00Z","v":8912,"vw":15.734657},{"c":15.69,"h":15.74,"l":15.68,"n":67,"o":15.73,"t":"2026-10-22T16:30:00Z","v":6916,"vw":15.722998},{"c":15.75,"h":15.81,"l":15.68,"n":104,"o":15.68,"t":"2026-10-22T16:35:00Z","v":5376,"vw":15.736143},{"c":15.66,"h":15.74,"l":15.66,"n":89,"o":15.74,"t":"2026-10-22T16:40:00Z","v":8028,"vw":15.69856},{"c":15.5101,"h":15.67,"l":15.495,"n":157,"o":15.67,"t":"2026-10-22T16:45:00Z","v":23884,"vw":15.581792},{"c":15.475,"h":15.5129,"l":15.42,"n":344,"o":15.5129,"t":"2026-10-22T16:50:00Z","v":36047,"vw":15.466256},{"c":15.595,"h":15.64,"l":15.515,"n":223,"o":15.515,"t":"2026-10-22T16:55:00Z","v":26439,"vw":15.560017},{"c":15.465,"h":15.605,"l":15.445,"n":119,"o":15.605,"t":"2026-10-22T17:00:00Z","v":11248,"vw":15.527872},{"c":15.4586,"h":15.495,"l":15.44,"n":135,"o":15.475,"t":"2026-10-22T17:05:00Z","v":11992,"vw":15.465843},{"c":15.37,"h":15.4694,"l":15.365,"n":174,"o":15.44,"t":"2026-10-22T17:10:00Z","v":13882,"vw":15.423459},{"c":15.418,"h":15.45,"l":15.355,"n":155,"o":15.39,"t":"2026-10-22T17:15:00Z","v":20382,"vw":15.412831},{"c":15.375,"h":15.42,"l":15.375,"n":88,"o":15.4,"t":"2026-10-22T17:20:00Z","v":7692,"vw":15.400192},{"c":15.35,"h":15.41,"l":15.31,"n":158,"o":15.385,"t":"2026-10-22T17:25:00Z","v":16233,"vw":15.350577},{"c":15.25,"h":15.335,"l":15.235,"n":304,"o":15.32,"t":"2026-10-22T17:30:00Z","v":46472,"vw":15.293248},{"c":15.24,"h":15.255,"l":15.18,"n":119,"o":15.25,"t":"2026-10-22T17:35:00Z","v":11483,"vw":15.215272},{"c":15.2014,"h":15.23,"l":15.18,"n":89,"o":15.225,"t":"2026-10-22T17:40:00Z","v":9328,"vw":15.20259},{"c":15.12,"h":15.23,"l":15.105,"n":127,"o":15.23,"t":"2026-10-22T17:45:00Z","v":9222,"vw":15.138451},{"c":15.03,"h":15.14,"l":15.03,"n":100,"o":15.1,"t":"2026-10-22T17:50:00Z","v":8189,"vw":15.081178},{"c":14.9264,"h":15.05,"l":14.905,"n":202,"o":15.05,"t":"2026-10-22T17:55:00Z","v":44115,"vw":14.990921},{"c":14.91,"h":14.92,"l":14.855,"n":109,"o":14.9161,"t":"2026-10-22T18:00:00Z","v":16275,"vw":14.884446},{"c":14.91,"h":14.92,"l":14.87,"n":155,"o":14.9,"t":"2026-10-22T18:05:00Z","v":22054,"vw":14.895},{"c":14.9699,"h":15.0199,"l":14.905,"n":140,"o":14.91,"t":"2026-10-22T18:10:00Z","v":41841,"vw":14.978323},{"c":15.01,"h":15.05,"l":14.945,"n":117,"o":14.965,"t":"2026-10-22T18:15:00Z","v":16304,"vw":14.988801},{"c":14.92,"h":15.03,"l":14.92,"n":77,"o":15.015,"t":"2026-10-22T18:20:00Z","v":9574,"vw":14.977411},{"c":14.825,"h":14.915,"l":14.8216,"n":139,"o":14.915,"t":"2026-10-22T18:25:00Z","v":18643,"vw":14.867024},{"c":14.81,"h":14.845,"l":14.805,"n":80,"o":14.81,"t":"2026-10-22T18:30:00Z","v":11888,"vw":14.814959},{"c":14.72,"h":14.815,"l":14.7,"n":176,"o":14.815,"t":"2026-10-22T18:35:00Z","v":28205,"vw":14.748331},{"c":14.795,"h":14.795,"l":14.69,"n":102,"o":14.705,"t":"2026-10-22T18:40:00Z","v":11204,"vw":14.738112},{"c":14.74,"h":14.795,"l":14.72,"n":48,"o":14.79,"t":"2026-10-22T18:45:00Z","v":5481,"vw":14.756731},{"c":14.805,"h":14.8269,"l":14.755,"n":59,"o":14.76,"t":"2026-10-22T18:50:00Z","v":6523,"vw":14.788432},{"c":14.85,"h":14.92,"l":14.79,"n":92,"o":14.82,"t":"2026-10-22T18:55:00Z","v":9997,"vw":14.845063},{"c":14.81,"h":14.855,"l":14.78,"n":102,"o":14.855,"t":"2026-10-22T19:00:00Z","v":11018,"vw":14.809569},{"c":14.78,"h":14.83,"l":14.755,"n":89,"o":14.815,"t":"2026-10-22T19:05:00Z","v":14602,"vw":14.793878},{"c":14.74,"h":14.847,"l":14.735,"n":156,"o":14.75,"t":"2026-10-22T19:10:00Z","v":15726,"vw":14.76818},{"c":14.74,"h":14.765,"l":14.7,"n":108,"o":14.7429,"t":"2026-10-22T19:15:00Z","v":10924,"vw":14.733699},{"c":14.77,"h":14.79,"l":14.7,"n":132,"o":14.73,"t":"2026-10-22T19:20:00Z","v":15361,"vw":14.749849},{"c":14.895,"h":14.9,"l":14.76,"n":239,"o":14.79,"t":"2026-10-22T19:25:00Z","v":39764,"vw":14.811254},{"c":14.86,"h":14.96,"l":14.86,"n":195,"o":14.915,"t":"2026-10-22T19:30:00Z","v":21384,"vw":14.919154},{"c":14.86,"h":14.93,"l":14.85,"n":81,"o":14.91,"t":"2026-10-22T19:35:00Z","v":10682,"vw":14.88986},{"c":14.89,"h":14.895,"l":14.8,"n":157,"o":14.87,"t":"2026-10-22T19:40:00Z","v":16372,"vw":14.841708},{"c":14.79,"h":14.95,"l":14.71,"n":311,"o":14.885,"t":"2026-10-22T19:45:00Z","v":33587,"vw":14.829981},{"c":14.8,"h":14.84,"l":14.535,"n":1189,"o":14.76,"t":"2026-10-22T19:50:00Z","v":120532,"vw":14.646028},{"c":14.78,"h":14.915,"l":14.51,"n":1455,"o":14.83,"t":"2026-10-22T19:55:00Z","v":157138,"vw":14.653847},{"c":14.68,"h":14.68,"l":14.59,"n":20,"o":14.59,"t":"2026-10-22T20:00:00Z","v":974,"vw":14.628864},{"c":14.626,"h":14.626,"l":14.6,"n":22,"o":14.6,"t":"2026-10-22T20:05:00Z","v":1330,"vw":14.62275},{"c":14.67,"h":14.67,"l":14.67,"n":3,"o":14.67,"t":"2026-10-22T20:15:00Z","v":300,"vw":14.67},{"c":14.66,"h":14.73,"l":14.66,"n":56,"o":14.72,"t":"2026-10-22T20:20:00Z","v":16396,"vw":14.717721},{"c":14.65,"h":14.65,"l":14.595,"n":40,"o":14.64,"t":"2026-10-22T20:25:00Z","v":5517,"vw":14.620746},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-22T20:30:00Z","v":150,"vw":14.72},{"c":14.85,"h":14.86,"l":14.85,"n":3,"o":14.86,"t":"2026-10-22T20:45:00Z","v":1200,"vw":14.8575},{"c":14.91,"h":14.91,"l":14.91,"n":1,"o":14.91,"t":"2026-10-22T21:05:00Z","v":100,"vw":14.91},{"c":15.0592,"h":15.0592,"l":15.0592,"n":2,"o":15.0592,"t":"2026-10-22T21:10:00Z","v":570,"vw":15.0592},{"c":15.12,"h":15.12,"l":15.06,"n":47,"o":15.08,"t":"2026-10-22T21:15:00Z","v":2511,"vw":15.078925},{"c":15,"h":15.1,"l":15,"n":3,"o":15.1,"t":"2026-10-22T21:20:00Z","v":2301,"vw":15.056522},{"c":14.95,"h":14.95,"l":14.95,"n":3,"o":14.95,"t":"2026-10-22T21:45:00Z","v":1233,"vw":14.95},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-10-22T21:55:00Z","v":722,"vw":14.98},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-22T22:15:00Z","v":5700,"vw":15.19},{"c":15.18,"h":15.18,"l":15.18,"n":7,"o":15.18,"t":"2026-10-22T22:20:00Z","v":940,"vw":15.18},{"c":15.23,"h":15.23,"l":15.16,"n":16,"o":15.16,"t":"2026-10-22T22:25:00Z","v":6590,"vw":15.218718},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-22T22:30:00Z","v":100,"vw":15.33},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-22T22:35:00Z","v":400,"vw":15.33},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-22T22:45:00Z","v":100,"vw":15.25},{"c":15.2,"h":15.2,"l":15.2,"n":3,"o":15.2,"t":"2026-10-22T23:05:00Z","v":350,"vw":15.2},{"c":15.21,"h":15.21,"l":15.21,"n":8,"o":15.21,"t":"2026-10-22T23:15:00Z","v":825,"vw":15.21},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-22T23:25:00Z","v":100,"vw":15.27},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-22T23:30:00Z","v":100,"vw":15.02},{"c":15,"h":15,"l":15,"n":5,"o":15,"t":"2026-10-22T23:35:00Z","v":580,"vw":15},{"c":14.88,"h":14.88,"l":14.88,"n":5,"o":14.88,"t":"2026-10-22T23:40:00Z","v":201,"vw":14.88},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-22T23:45:00Z","v":102,"vw":14.98},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-10-22T23:50:00Z","v":651,"vw":15.05}],"history":[{"c":34.83,"h":34.92,"l":27.31,"n":21061,"o":29.84,"t":"2026-06-15T04:00:00Z","v":2828345,"vw":31.487798},{"c":38.07,"h":46.71,"l":35.69,"n":61097,"o":37.63,"t":"2026-06-16T04:00:00Z","v":5965625,"vw":41.549502},{"c":34.41,"h":42.66,"l":32.52,"n":48894,"o":41.2,"t":"2026-06-17T04:00:00Z","v":4425156,"vw":36.337313},{"c":31.62,"h":33.54,"l":27.2,"n":38589,"o":32.98,"t":"2026-06-18T04:00:00Z","v":3634664,"vw":29.699757},{"c":21.36,"h":28.885,"l":21.13,"n":43109,"o":28.72,"t":"2026-06-22T04:00:00Z","v":4150660,"vw":24.84723},{"c":21.75,"h":24.32,"l":19.26,"n":69932,"o":20.39,"t":"2026-06-23T04:00:00Z","v":7324383,"vw":21.899439},{"c":21.21,"h":22.75,"l":20.23,"n":63307,"o":21.2,"t":"2026-06-24T04:00:00Z","v":4070515,"vw":21.614464},{"c":20.82,"h":22.94,"l":20.04,"n":20992,"o":21.87,"t":"2026-06-25T04:00:00Z","v":2038851,"vw":20.811562},{"c":20.6,"h":22.26,"l":19.58,"n":21348,"o":20.12,"t":"2026-06-26T04:00:00Z","v":2238553,"vw":20.910368},{"c":23.73,"h":24.33,"l":20.43,"n":67741,"o":21.98,"t":"2026-06-29T04:00:00Z","v":4862575,"vw":21.458313},{"c":25.65,"h":26.12,"l":23.04,"n":37636,"o":23.58,"t":"2026-06-30T04:00:00Z","v":3333760,"vw":25.130961},{"c":21.72,"h":25.99,"l":21.27,"n":18427,"o":25.92,"t":"2026-07-01T04:00:00Z","v":2676168,"vw":22.51353},{"c":22.77,"h":22.88,"l":21.18,"n":29892,"o":22.2,"t":"2026-07-02T04:00:00Z","v":3517970,"vw":21.933477},{"c":22.24,"h":24.5,"l":20.9,"n":24804,"o":23.94,"t":"2026-07-06T04:00:00Z","v":2792041,"vw":22.509189},{"c":19.33,"h":22,"l":19.2,"n":14596,"o":21.99,"t":"2026-07-07T04:00:00Z","v":1631148,"vw":20.024251},{"c":19.03,"h":20.1844,"l":18.21,"n":15735,"o":20.06,"t":"2026-07-08T04:00:00Z","v":1649247,"vw":19.126758},{"c":19.97,"h":20.31,"l":18.9,"n":7940,"o":19.58,"t":"2026-07-09T04:00:00Z","v":1151449,"vw":19.58457},{"c":18.17,"h":19.5,"l":18.1,"n":8759,"o":19.4,"t":"2026-07-10T04:00:00Z","v":766467,"vw":18.846113},{"c":16.59,"h":18.04,"l":16.0001,"n":12181,"o":18,"t":"2026-07-13T04:00:00Z","v":1185179,"vw":16.664737},{"c":15.85,"h":17.55,"l":15.82,"n":7793,"o":17.02,"t":"2026-07-14T04:00:00Z","v":852118,"vw":16.750897},{"c":15.66,"h":16.59,"l":14.93,"n":9431,"o":16.18,"t":"2026-07-15T04:00:00Z","v":874788,"vw":15.699985},{"c":14.64,"h":16.2,"l":14.6,"n":19824,"o":15.55,"t":"2026-07-16T04:00:00Z","v":1231373,"vw":15.443149},{"c":13.02,"h":14.48,"l":12.65,"n":31696,"o":13.825,"t":"2026-07-17T04:00:00Z","v":2049030,"vw":13.380684},{"c":12.17,"h":13.36,"l":12.13,"n":16181,"o":13.32,"t":"2026-07-20T04:00:00Z","v":1362215,"vw":12.651256},{"c":12.88,"h":14.19,"l":12.27,"n":22943,"o":12.6,"t":"2026-07-21T04:00:00Z","v":1861982,"vw":13.327729},{"c":11.17,"h":13.16,"l":11.17,"n":14137,"o":12.88,"t":"2026-07-22T04:00:00Z","v":1615939,"vw":12.131205},{"c":11.76,"h":11.795,"l":10.32,"n":13642,"o":11.15,"t":"2026-07-23T04:00:00Z","v":1369169,"vw":11.055116},{"c":11.11,"h":11.32,"l":10.3755,"n":11081,"o":11.3,"t":"2026-07-24T04:00:00Z","v":1023415,"vw":10.850582},{"c":10.76,"h":11.03,"l":9.86,"n":12971,"o":10.78,"t":"2026-07-27T04:00:00Z","v":1277346,"vw":10.306688},{"c":11.31,"h":11.65,"l":9.55,"n":14260,"o":9.97,"t":"2026-07-28T04:00:00Z","v":2978895,"vw":11.050661},{"c":10.57,"h":11.54,"l":10.18,"n":12192,"o":10.93,"t":"2026-07-29T04:00:00Z","v":2278785,"vw":10.787129},{"c":10.49,"h":11.76,"l":10.349,"n":16109,"o":11.05,"t":"2026-07-30T04:00:00Z","v":2058555,"vw":10.930897},{"c":9.77,"h":10.75,"l":9.65,"n":12527,"o":10.67,"t":"2026-07-31T04:00:00Z","v":2347874,"vw":9.924371},{"c":10.87,"h":10.94,"l":9.13,"n":17507,"o":9.38,"t":"2026-08-03T04:00:00Z","v":2486402,"vw":10.112286},{"c":13.05,"h":13.18,"l":11.1,"n":48122,"o":11.41,"t":"2026-08-04T04:00:00Z","v":5453559,"vw":12.204534},{"c":9.42,"h":11.3,"l":9.32,"n":67841,"o":10.25,"t":"2026-08-05T04:00:00Z","v":6113746,"vw":10.243227},{"c":10.55,"h":10.68,"l":8.85,"n":86017,"o":9.175,"t":"2026-08-06T04:00:00Z","v":8591618,"vw":9.889456},{"c":13.86,"h":13.925,"l":10.47,"n":142120,"o":10.54,"t":"2026-08-07T04:00:00Z","v":12278924,"vw":12.431846},{"c":15,"h":15.12,"l":13.24,"n":138232,"o":14.25,"t":"2026-08-10T04:00:00Z","v":8857124,"vw":14.011408},{"c":13.88,"h":15.28,"l":13.25,"n":82479,"o":15,"t":"2026-08-11T04:00:00Z","v":6728625,"vw":13.916341},{"c":16.53,"h":17.2193,"l":13.9828,"n":100358,"o":14.2,"t":"2026-08-12T04:00:00Z","v":6308015,"vw":15.802899},{"c":15.36,"h":16.26,"l":15.07,"n":52839,"o":15.94,"t":"2026-08-13T04:00:00Z","v":5270660,"vw":15.608122},{"c":15.09,"h":15.9712,"l":14.12,"n":45236,"o":15.74,"t":"2026-08-14T04:00:00Z","v":3655148,"vw":14.674059},{"c":16.46,"h":17.2,"l":15,"n":42356,"o":15.06,"t":"2026-08-17T04:00:00Z","v":3655441,"vw":16.573169},{"c":15.75,"h":16.47,"l":14.91,"n":33093,"o":15.19,"t":"2026-08-18T04:00:00Z","v":3091435,"vw":15.631386},{"c":14.94,"h":16.11,"l":14.32,"n":29960,"o":16.08,"t":"2026-08-19T04:00:00Z","v":2831280,"vw":14.954469},{"c":13.72,"h":14.565,"l":12.97,"n":22632,"o":14.46,"t":"2026-08-20T04:00:00Z","v":3120600,"vw":13.470167},{"c":14.33,"h":14.4,"l":13.16,"n":15433,"o":13.83,"t":"2026-08-21T04:00:00Z","v":1541422,"vw":13.954943},{"c":13.91,"h":14.6,"l":13.52,"n":21271,"o":13.76,"t":"2026-08-24T04:00:00Z","v":2007872,"vw":14.08647},{"c":14.5,"h":14.875,"l":14.14,"n":12812,"o":14.32,"t":"2026-08-25T04:00:00Z","v":1543853,"vw":14.538156},{"c":14.84,"h":14.95,"l":13.92,"n":14087,"o":14.3,"t":"2026-08-26T04:00:00Z","v":1497154,"vw":14.435161},{"c":15.1,"h":15.36,"l":14.6306,"n":12098,"o":14.98,"t":"2026-08-27T04:00:00Z","v":1285294,"vw":15.003532},{"c":15.24,"h":15.61,"l":14.46,"n":14699,"o":14.85,"t":"2026-08-28T04:00:00Z","v":1593129,"vw":15.141414},{"c":15.69,"h":15.78,"l":14.87,"n":11688,"o":14.92,"t":"2026-08-31T04:00:00Z","v":1261132,"vw":15.49639},{"c":15.36,"h":16.01,"l":15.15,"n":10785,"o":15.31,"t":"2026-09-01T04:00:00Z","v":998355,"vw":15.634502},{"c":15.02,"h":15.53,"l":14.49,"n":8103,"o":15.44,"t":"2026-09-02T04:00:00Z","v":880707,"vw":14.957501},{"c":16.93,"h":17.485,"l":15.11,"n":30505,"o":15.16,"t":"2026-09-03T04:00:00Z","v":3726784,"vw":16.860004},{"c":16.51,"h":17.16,"l":16.37,"n":15909,"o":16.68,"t":"2026-09-04T04:00:00Z","v":1329081,"vw":16.735633},{"c":17.75,"h":18.04,"l":15.89,"n":19171,"o":16.74,"t":"2026-09-08T04:00:00Z","v":1527531,"vw":17.369423},{"c":16.37,"h":17.63,"l":15.91,"n":19395,"o":17.4,"t":"2026-09-09T04:00:00Z","v":1664774,"vw":16.58037},{"c":16.51,"h":17.935,"l":15.76,"n":27504,"o":15.84,"t":"2026-09-10T04:00:00Z","v":2458126,"vw":17.028126},{"c":17.12,"h":17.27,"l":15.98,"n":18224,"o":16.88,"t":"2026-09-11T04:00:00Z","v":1285521,"vw":16.702717},{"c":16.44,"h":17.42,"l":16.1,"n":13666,"o":16.28,"t":"2026-09-14T04:00:00Z","v":1131021,"vw":16.780566},{"c":15.41,"h":16.5,"l":15.28,"n":11939,"o":16.5,"t":"2026-09-15T04:00:00Z","v":897026,"vw":15.740562},{"c":16.96,"h":17.42,"l":15.59,"n":25169,"o":15.67,"t":"2026-09-16T04:00:00Z","v":2018337,"vw":16.842694},{"c":17.86,"h":18.29,"l":17.4,"n":16192,"o":17.63,"t":"2026-09-17T04:00:00Z","v":1193998,"vw":17.823229},{"c":17.32,"h":18.21,"l":16.71,"n":15621,"o":17.86,"t":"2026-09-18T04:00:00Z","v":1278963,"vw":17.300164},{"c":17.13,"h":18.55,"l":17.09,"n":11728,"o":17.78,"t":"2026-09-21T04:00:00Z","v":1074754,"vw":17.880625},{"c":17.77,"h":17.82,"l":16.85,"n":6703,"o":17.12,"t":"2026-09-22T04:00:00Z","v":886447,"vw":17.486887},{"c":16.22,"h":17.5799,"l":16.125,"n":9310,"o":17.38,"t":"2026-09-23T04:00:00Z","v":980882,"vw":16.753449},{"c":16.17,"h":16.37,"l":15.69,"n":9127,"o":16.2,"t":"2026-09-24T04:00:00Z","v":886579,"vw":16.066849},{"c":16.27,"h":16.48,"l":15.7,"n":10578,"o":16.205,"t":"2026-09-25T04:00:00Z","v":1371395,"vw":16.136932},{"c":15.56,"h":16.72,"l":15.54,"n":17906,"o":16.225,"t":"2026-09-28T04:00:00Z","v":2232838,"vw":15.99451},{"c":16.35,"h":16.54,"l":15.57,"n":14926,"o":15.82,"t":"2026-09-29T04:00:00Z","v":1796956,"vw":16.148967},{"c":16.73,"h":17.08,"l":16.07,"n":13186,"o":16.22,"t":"2026-09-30T04:00:00Z","v":1012059,"vw":16.725286},{"c":16.08,"h":17.3414,"l":16.055,"n":10211,"o":16.55,"t":"2026-10-01T04:00:00Z","v":932020,"vw":16.642546},{"c":18.4,"h":18.605,"l":16.35,"n":18870,"o":16.35,"t":"2026-10-02T04:00:00Z","v":2061983,"vw":18.006143},{"c":21.21,"h":21.24,"l":18.33,"n":23243,"o":18.41,"t":"2026-10-05T04:00:00Z","v":2221066,"vw":20.262522},{"c":21.43,"h":22.53,"l":21.305,"n":31209,"o":21.43,"t":"2026-10-06T04:00:00Z","v":2410387,"vw":21.962819},{"c":20.35,"h":21.19,"l":19.855,"n":23151,"o":20.425,"t":"2026-10-07T04:00:00Z","v":1612526,"vw":20.426963},{"c":18.63,"h":20.34,"l":18.555,"n":19637,"o":20.34,"t":"2026-10-08T04:00:00Z","v":1338851,"vw":19.282993},{"c":19.07,"h":19.89,"l":18.6,"n":17571,"o":19.73,"t":"2026-10-09T04:00:00Z","v":1394535,"vw":19.08887},{"c":19.25,"h":20.085,"l":18.65,"n":21782,"o":19.52,"t":"2026-10-12T04:00:00Z","v":1383157,"vw":19.366769},{"c":17.63,"h":18.91,"l":17.5199,"n":17544,"o":18.91,"t":"2026-10-13T04:00:00Z","v":1213390,"vw":17.919369},{"c":16.63,"h":17.33,"l":16.395,"n":16425,"o":17.27,"t":"2026-10-14T04:00:00Z","v":1103096,"vw":16.809656},{"c":15.87,"h":15.915,"l":14.11,"n":24061,"o":15.445,"t":"2026-10-15T04:00:00Z","v":2098017,"vw":15.088107},{"c":15.28,"h":15.715,"l":14.62,"n":13536,"o":15.66,"t":"2026-10-16T04:00:00Z","v":1507695,"vw":15.11927},{"c":15.65,"h":16.3,"l":15.43,"n":22262,"o":15.93,"t":"2026-10-19T04:00:00Z","v":2046326,"vw":15.857375},{"c":15.68,"h":15.79,"l":14.675,"n":13582,"o":15.27,"t":"2026-10-20T04:00:00Z","v":1449208,"vw":15.382973},{"c":18.03,"h":19.49,"l":17.56,"n":60210,"o":18.29,"t":"2026-10-21T04:00:00Z","v":5320586,"vw":18.469578},{"c":14.78,"h":16.87,"l":14.51,"n":19793,"o":16.85,"t":"2026-10-22T04:00:00Z","v":2234263,"vw":15.612846}],"volatilityBars":[{"c":17.2,"h":17.2,"l":17.19,"n":17,"o":17.2,"t":"2026-09-22T08:00:00Z","v":1695,"vw":17.198603},{"c":17.17,"h":17.21,"l":17.17,"n":16,"o":17.2,"t":"2026-09-22T08:15:00Z","v":4200,"vw":17.20711},{"c":17.19,"h":17.19,"l":17.19,"n":5,"o":17.19,"t":"2026-09-22T08:30:00Z","v":684,"vw":17.19},{"c":17.32,"h":17.32,"l":17.32,"n":5,"o":17.32,"t":"2026-09-22T08:45:00Z","v":302,"vw":17.32},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-09-22T10:15:00Z","v":410,"vw":17.32},{"c":17.32,"h":17.32,"l":17.32,"n":2,"o":17.32,"t":"2026-09-22T10:45:00Z","v":205,"vw":17.32},{"c":17.23,"h":17.3,"l":17.23,"n":45,"o":17.25,"t":"2026-09-22T11:00:00Z","v":78275,"vw":17.258576},{"c":17.19,"h":17.25,"l":17.19,"n":97,"o":17.24,"t":"2026-09-22T11:15:00Z","v":118495,"vw":17.23071},{"c":17.2141,"h":17.24,"l":17.2,"n":6,"o":17.23,"t":"2026-09-22T11:30:00Z","v":2739,"vw":17.230836},{"c":17.17,"h":17.21,"l":17.17,"n":8,"o":17.21,"t":"2026-09-22T11:45:00Z","v":2655,"vw":17.181538},{"c":17.12,"h":17.1397,"l":17.12,"n":4,"o":17.13,"t":"2026-09-22T12:00:00Z","v":5628,"vw":17.130032},{"c":17.15,"h":17.16,"l":17.15,"n":6,"o":17.16,"t":"2026-09-22T12:15:00Z","v":619,"vw":17.151667},{"c":17.21,"h":17.21,"l":17.1762,"n":27,"o":17.2,"t":"2026-09-22T12:30:00Z","v":5862,"vw":17.207274},{"c":17.19,"h":17.24,"l":17.15,"n":9,"o":17.15,"t":"2026-09-22T12:45:00Z","v":3322,"vw":17.185018},{"c":17.16,"h":17.16,"l":17.145,"n":15,"o":17.1512,"t":"2026-09-22T13:00:00Z","v":7938,"vw":17.150276},{"c":17.11,"h":17.16,"l":17.1,"n":33,"o":17.15,"t":"2026-09-22T13:15:00Z","v":2523,"vw":17.133661},{"c":17.34,"h":17.475,"l":16.85,"n":983,"o":17.12,"t":"2026-09-22T13:30:00Z","v":107816,"vw":17.093792},{"c":17.66,"h":17.71,"l":17.29,"n":716,"o":17.31,"t":"2026-09-22T13:45:00Z","v":54543,"vw":17.477069},{"c":17.33,"h":17.695,"l":17.295,"n":332,"o":17.6303,"t":"2026-09-22T14:00:00Z","v":26196,"vw":17.498717},{"c":17.56,"h":17.58,"l":17.43,"n":265,"o":17.43,"t":"2026-09-22T14:15:00Z","v":27863,"vw":17.516955},{"c":17.59,"h":17.615,"l":17.49,"n":297,"o":17.55,"t":"2026-09-22T14:30:00Z","v":32555,"vw":17.538484},{"c":17.6912,"h":17.82,"l":17.565,"n":297,"o":17.565,"t":"2026-09-22T14:45:00Z","v":61138,"vw":17.718663},{"c":17.56,"h":17.655,"l":17.53,"n":95,"o":17.65,"t":"2026-09-22T15:00:00Z","v":10331,"vw":17.569566},{"c":17.635,"h":17.802,"l":17.5499,"n":532,"o":17.5603,"t":"2026-09-22T15:15:00Z","v":34643,"vw":17.670754},{"c":17.46,"h":17.615,"l":17.46,"n":144,"o":17.615,"t":"2026-09-22T15:30:00Z","v":22607,"vw":17.524398},{"c":17.36,"h":17.48,"l":17.345,"n":71,"o":17.4573,"t":"2026-09-22T15:45:00Z","v":9608,"vw":17.420702},{"c":17.4,"h":17.425,"l":17.31,"n":87,"o":17.34,"t":"2026-09-22T16:00:00Z","v":15414,"vw":17.378175},{"c":17.395,"h":17.42,"l":17.39,"n":29,"o":17.41,"t":"2026-09-22T16:15:00Z","v":3457,"vw":17.404035},{"c":17.3737,"h":17.405,"l":17.3501,"n":44,"o":17.3501,"t":"2026-09-22T16:30:00Z","v":11124,"vw":17.361412},{"c":17.5085,"h":17.53,"l":17.395,"n":77,"o":17.395,"t":"2026-09-22T16:45:00Z","v":10942,"vw":17.442701},{"c":17.57,"h":17.57,"l":17.47,"n":58,"o":17.4903,"t":"2026-09-22T17:00:00Z","v":6372,"vw":17.502771},{"c":17.55,"h":17.6513,"l":17.54,"n":92,"o":17.59,"t":"2026-09-22T17:15:00Z","v":5345,"vw":17.60802},{"c":17.51,"h":17.56,"l":17.48,"n":80,"o":17.56,"t":"2026-09-22T17:30:00Z","v":5660,"vw":17.514953},{"c":17.53,"h":17.545,"l":17.5,"n":146,"o":17.505,"t":"2026-09-22T17:45:00Z","v":18152,"vw":17.52124},{"c":17.6,"h":17.61,"l":17.49,"n":141,"o":17.56,"t":"2026-09-22T18:00:00Z","v":11041,"vw":17.54652},{"c":17.625,"h":17.71,"l":17.62,"n":90,"o":17.62,"t":"2026-09-22T18:15:00Z","v":16735,"vw":17.64466},{"c":17.53,"h":17.63,"l":17.51,"n":84,"o":17.63,"t":"2026-09-22T18:30:00Z","v":7067,"vw":17.560037},{"c":17.535,"h":17.55,"l":17.5,"n":70,"o":17.5186,"t":"2026-09-22T18:45:00Z","v":6424,"vw":17.526567},{"c":17.52,"h":17.5264,"l":17.43,"n":110,"o":17.5264,"t":"2026-09-22T19:00:00Z","v":12051,"vw":17.475496},{"c":17.55,"h":17.565,"l":17.5,"n":120,"o":17.5,"t":"2026-09-22T19:15:00Z","v":15754,"vw":17.545602},{"c":17.515,"h":17.535,"l":17.47,"n":217,"o":17.505,"t":"2026-09-22T19:30:00Z","v":20112,"vw":17.505399},{"c":17.77,"h":17.81,"l":17.53,"n":800,"o":17.53,"t":"2026-09-22T19:45:00Z","v":79704,"vw":17.686251},{"c":17.76,"h":17.77,"l":17.6312,"n":10,"o":17.77,"t":"2026-09-22T20:00:00Z","v":4744,"vw":17.667061},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-09-22T20:15:00Z","v":393,"vw":17.65},{"c":17.66,"h":17.66,"l":17.63,"n":5,"o":17.6307,"t":"2026-09-22T20:30:00Z","v":2200,"vw":17.636459},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-09-22T20:45:00Z","v":200,"vw":17.67},{"c":17.6483,"h":17.6483,"l":17.6483,"n":1,"o":17.6483,"t":"2026-09-22T23:15:00Z","v":100,"vw":17.6483},{"c":17.6,"h":17.6,"l":17.6,"n":3,"o":17.6,"t":"2026-09-23T08:00:00Z","v":300,"vw":17.6},{"c":17.71,"h":17.72,"l":17.71,"n":4,"o":17.71,"t":"2026-09-23T08:15:00Z","v":1473,"vw":17.716789},{"c":17.62,"h":17.63,"l":17.62,"n":3,"o":17.63,"t":"2026-09-23T08:30:00Z","v":1200,"vw":17.621667},{"c":17.57,"h":17.57,"l":17.57,"n":2,"o":17.57,"t":"2026-09-23T10:00:00Z","v":253,"vw":17.57},{"c":17.5062,"h":17.55,"l":17.5062,"n":6,"o":17.55,"t":"2026-09-23T11:00:00Z","v":1310,"vw":17.541112},{"c":17.52,"h":17.53,"l":17.52,"n":12,"o":17.5209,"t":"2026-09-23T11:15:00Z","v":4577,"vw":17.524992},{"c":17.4,"h":17.4,"l":17.3238,"n":2,"o":17.3238,"t":"2026-09-23T11:45:00Z","v":3790,"vw":17.328223},{"c":17.38,"h":17.4,"l":17.38,"n":8,"o":17.4,"t":"2026-09-23T12:15:00Z","v":1065,"vw":17.39571},{"c":17.47,"h":17.48,"l":17.47,"n":14,"o":17.48,"t":"2026-09-23T12:30:00Z","v":2600,"vw":17.475},{"c":17.42,"h":17.42,"l":17.41,"n":7,"o":17.42,"t":"2026-09-23T12:45:00Z","v":1395,"vw":17.419231},{"c":17.39,"h":17.51,"l":17.36,"n":50,"o":17.44,"t":"2026-09-23T13:00:00Z","v":13572,"vw":17.438202},{"c":17.32,"h":17.37,"l":17.32,"n":18,"o":17.37,"t":"2026-09-23T13:15:00Z","v":3259,"vw":17.353425},{"c":17.46,"h":17.5799,"l":17.14,"n":1570,"o":17.38,"t":"2026-09-23T13:30:00Z","v":102000,"vw":17.353624},{"c":17.43,"h":17.55,"l":17.41,"n":802,"o":17.44,"t":"2026-09-23T13:45:00Z","v":50070,"vw":17.462904},{"c":17.31,"h":17.565,"l":17.31,"n":634,"o":17.435,"t":"2026-09-23T14:00:00Z","v":32400,"vw":17.451457},{"c":17.18,"h":17.39,"l":17.09,"n":661,"o":17.355,"t":"2026-09-23T14:15:00Z","v":39035,"vw":17.154737},{"c":17.275,"h":17.275,"l":17.1614,"n":411,"o":17.1614,"t":"2026-09-23T14:30:00Z","v":34310,"vw":17.227007},{"c":17.245,"h":17.275,"l":17.195,"n":476,"o":17.27,"t":"2026-09-23T14:45:00Z","v":39426,"vw":17.237197},{"c":17.05,"h":17.275,"l":17.045,"n":157,"o":17.245,"t":"2026-09-23T15:00:00Z","v":23597,"vw":17.098711},{"c":17.105,"h":17.185,"l":17.06,"n":176,"o":17.06,"t":"2026-09-23T15:15:00Z","v":14174,"vw":17.139422},{"c":17.11,"h":17.14,"l":17.08,"n":97,"o":17.105,"t":"2026-09-23T15:30:00Z","v":10895,"vw":17.104212},{"c":17.07,"h":17.14,"l":17.06,"n":98,"o":17.14,"t":"2026-09-23T15:45:00Z","v":8176,"vw":17.081196},{"c":17.135,"h":17.135,"l":17.06,"n":126,"o":17.06,"t":"2026-09-23T16:00:00Z","v":37587,"vw":17.085445},{"c":17.0333,"h":17.095,"l":17.01,"n":64,"o":17.095,"t":"2026-09-23T16:15:00Z","v":10117,"vw":17.031609},{"c":16.995,"h":17.04,"l":16.995,"n":131,"o":17.02,"t":"2026-09-23T16:30:00Z","v":20959,"vw":17.008114},{"c":16.9201,"h":17,"l":16.88,"n":143,"o":16.97,"t":"2026-09-23T16:45:00Z","v":26405,"vw":16.930482},{"c":16.74,"h":16.94,"l":16.69,"n":164,"o":16.905,"t":"2026-09-23T17:00:00Z","v":16212,"vw":16.83722},{"c":16.6801,"h":16.83,"l":16.68,"n":173,"o":16.76,"t":"2026-09-23T17:15:00Z","v":35035,"vw":16.780368},{"c":16.7,"h":16.74,"l":16.66,"n":171,"o":16.68,"t":"2026-09-23T17:30:00Z","v":32524,"vw":16.687465},{"c":16.58,"h":16.685,"l":16.57,"n":200,"o":16.685,"t":"2026-09-23T17:45:00Z","v":26072,"vw":16.61126},{"c":16.455,"h":16.585,"l":16.44,"n":276,"o":16.585,"t":"2026-09-23T18:00:00Z","v":27912,"vw":16.513058},{"c":16.47,"h":16.47,"l":16.37,"n":352,"o":16.45,"t":"2026-09-23T18:15:00Z","v":38876,"vw":16.406892},{"c":16.39,"h":16.48,"l":16.35,"n":239,"o":16.4665,"t":"2026-09-23T18:30:00Z","v":35916,"vw":16.419379},{"c":16.39,"h":16.425,"l":16.3706,"n":148,"o":16.375,"t":"2026-09-23T18:45:00Z","v":22618,"vw":16.393885},{"c":16.4,"h":16.44,"l":16.35,"n":163,"o":16.39,"t":"2026-09-23T19:00:00Z","v":18484,"vw":16.399558},{"c":16.255,"h":16.38,"l":16.255,"n":219,"o":16.38,"t":"2026-09-23T19:15:00Z","v":45747,"vw":16.29304},{"c":16.26,"h":16.3,"l":16.18,"n":324,"o":16.2601,"t":"2026-09-23T19:30:00Z","v":64722,"vw":16.24326},{"c":16.24,"h":16.335,"l":16.125,"n":832,"o":16.265,"t":"2026-09-23T19:45:00Z","v":101167,"vw":16.237011},{"c":16.15,"h":16.2581,"l":16.15,"n":43,"o":16.22,"t":"2026-09-23T20:00:00Z","v":5153,"vw":16.180962},{"c":16.27,"h":16.29,"l":16.27,"n":8,"o":16.29,"t":"2026-09-23T20:30:00Z","v":1477,"vw":16.287735},{"c":16.4459,"h":16.4459,"l":16.4459,"n":1,"o":16.4459,"t":"2026-09-23T21:00:00Z","v":1000,"vw":16.4459},{"c":16.4,"h":16.4691,"l":16.4,"n":4,"o":16.4486,"t":"2026-09-23T21:15:00Z","v":6172,"vw":16.460748},{"c":16.4678,"h":16.4678,"l":16.4653,"n":2,"o":16.4653,"t":"2026-09-23T21:30:00Z","v":2600,"vw":16.466838},{"c":16.412,"h":16.412,"l":16.412,"n":1,"o":16.412,"t":"2026-09-23T21:45:00Z","v":100,"vw":16.412},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-09-23T22:00:00Z","v":100,"vw":16.4},{"c":16.3686,"h":16.3686,"l":16.3686,"n":3,"o":16.3686,"t":"2026-09-23T22:15:00Z","v":1100,"vw":16.3686},{"c":16.396,"h":16.42,"l":16.396,"n":3,"o":16.42,"t":"2026-09-23T22:45:00Z","v":4200,"vw":16.418952},{"c":16.39,"h":16.39,"l":16.3186,"n":2,"o":16.3186,"t":"2026-09-23T23:00:00Z","v":600,"vw":16.3305},{"c":16.39,"h":16.39,"l":16.39,"n":3,"o":16.39,"t":"2026-09-23T23:15:00Z","v":590,"vw":16.39},{"c":16.3787,"h":16.38,"l":16.3787,"n":2,"o":16.38,"t":"2026-09-23T23:30:00Z","v":300,"vw":16.379567},{"c":16.2,"h":16.3,"l":16.2,"n":14,"o":16.3,"t":"2026-09-24T08:00:00Z","v":534,"vw":16.256667},{"c":16.03,"h":16.03,"l":16,"n":13,"o":16.02,"t":"2026-09-24T09:15:00Z","v":3147,"vw":16.01565},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-09-24T09:30:00Z","v":100,"vw":16},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-09-24T09:45:00Z","v":167,"vw":16},{"c":16.09,"h":16.09,"l":16.09,"n":4,"o":16.09,"t":"2026-09-24T10:30:00Z","v":280,"vw":16.09},{"c":16.17,"h":16.17,"l":16.17,"n":2,"o":16.17,"t":"2026-09-24T10:45:00Z","v":110,"vw":16.17},{"c":16.14,"h":16.15,"l":16.14,"n":8,"o":16.15,"t":"2026-09-24T11:00:00Z","v":1713,"vw":16.147062},{"c":16.09,"h":16.09,"l":16.09,"n":3,"o":16.09,"t":"2026-09-24T11:15:00Z","v":1410,"vw":16.09},{"c":16.116,"h":16.17,"l":16.116,"n":17,"o":16.17,"t":"2026-09-24T11:30:00Z","v":3500,"vw":16.153543},{"c":16.15,"h":16.17,"l":16.12,"n":9,"o":16.17,"t":"2026-09-24T11:45:00Z","v":1812,"vw":16.153969},{"c":16.15,"h":16.15,"l":16.14,"n":5,"o":16.14,"t":"2026-09-24T12:00:00Z","v":1400,"vw":16.147143},{"c":16.23,"h":16.24,"l":16.151,"n":3,"o":16.151,"t":"2026-09-24T12:15:00Z","v":1130,"vw":16.200823},{"c":16.32,"h":16.32,"l":16.27,"n":135,"o":16.31,"t":"2026-09-24T12:30:00Z","v":25231,"vw":16.272006},{"c":16.38,"h":16.38,"l":16.27,"n":8,"o":16.32,"t":"2026-09-24T12:45:00Z","v":1645,"vw":16.356579},{"c":16.27,"h":16.49,"l":16.27,"n":22,"o":16.47,"t":"2026-09-24T13:00:00Z","v":2436,"vw":16.421636},{"c":16.2,"h":16.3,"l":16.2,"n":24,"o":16.27,"t":"2026-09-24T13:15:00Z","v":3548,"vw":16.261744},{"c":15.935,"h":16.37,"l":15.85,"n":2023,"o":16.2,"t":"2026-09-24T13:30:00Z","v":125989,"vw":16.137158},{"c":15.91,"h":15.99,"l":15.69,"n":888,"o":15.985,"t":"2026-09-24T13:45:00Z","v":67230,"vw":15.81277},{"c":16.03,"h":16.045,"l":15.9,"n":569,"o":15.93,"t":"2026-09-24T14:00:00Z","v":51335,"vw":15.992476},{"c":16.08,"h":16.13,"l":16,"n":317,"o":16.04,"t":"2026-09-24T14:15:00Z","v":27706,"vw":16.047453},{"c":16.045,"h":16.14,"l":16.03,"n":199,"o":16.09,"t":"2026-09-24T14:30:00Z","v":17619,"vw":16.091953},{"c":15.8618,"h":16.09,"l":15.85,"n":243,"o":16.045,"t":"2026-09-24T14:45:00Z","v":21275,"vw":15.97181},{"c":16.025,"h":16.03,"l":15.845,"n":124,"o":15.86,"t":"2026-09-24T15:00:00Z","v":14108,"vw":15.910164},{"c":15.98,"h":16.04,"l":15.94,"n":200,"o":16.03,"t":"2026-09-24T15:15:00Z","v":23740,"vw":15.990412},{"c":16.05,"h":16.0701,"l":15.965,"n":86,"o":15.965,"t":"2026-09-24T15:30:00Z","v":17429,"vw":16.027242},{"c":16.28,"h":16.33,"l":16.07,"n":204,"o":16.09,"t":"2026-09-24T15:45:00Z","v":31236,"vw":16.253756},{"c":16.13,"h":16.27,"l":16.11,"n":143,"o":16.27,"t":"2026-09-24T16:00:00Z","v":18151,"vw":16.206357},{"c":16.205,"h":16.26,"l":16.14,"n":310,"o":16.14,"t":"2026-09-24T16:15:00Z","v":39603,"vw":16.196273},{"c":16.15,"h":16.31,"l":16.15,"n":144,"o":16.21,"t":"2026-09-24T16:30:00Z","v":12956,"vw":16.224619},{"c":16.14,"h":16.235,"l":16.13,"n":142,"o":16.15,"t":"2026-09-24T16:45:00Z","v":14829,"vw":16.173456},{"c":16.2,"h":16.2,"l":16.09,"n":136,"o":16.12,"t":"2026-09-24T17:00:00Z","v":14540,"vw":16.154413},{"c":16.12,"h":16.22,"l":16.12,"n":472,"o":16.22,"t":"2026-09-24T17:15:00Z","v":64872,"vw":16.13164},{"c":16.0985,"h":16.16,"l":16.0863,"n":112,"o":16.15,"t":"2026-09-24T17:30:00Z","v":10609,"vw":16.128157},{"c":16.115,"h":16.14,"l":16.095,"n":64,"o":16.1,"t":"2026-09-24T17:45:00Z","v":6795,"vw":16.111233},{"c":16.09,"h":16.1199,"l":16.01,"n":104,"o":16.1191,"t":"2026-09-24T18:00:00Z","v":9736,"vw":16.064756},{"c":16.13,"h":16.155,"l":16.13,"n":38,"o":16.14,"t":"2026-09-24T18:15:00Z","v":4186,"vw":16.140406},{"c":16.07,"h":16.12,"l":16.055,"n":85,"o":16.1,"t":"2026-09-24T18:30:00Z","v":6946,"vw":16.083758},{"c":16.06,"h":16.08,"l":16.02,"n":55,"o":16.07,"t":"2026-09-24T18:45:00Z","v":6591,"vw":16.042744},{"c":16.03,"h":16.06,"l":16,"n":140,"o":16.05,"t":"2026-09-24T19:00:00Z","v":13684,"vw":16.029498},{"c":15.86,"h":16.015,"l":15.86,"n":177,"o":16,"t":"2026-09-24T19:15:00Z","v":21076,"vw":15.922719},{"c":16.045,"h":16.06,"l":15.88,"n":246,"o":15.885,"t":"2026-09-24T19:30:00Z","v":28123,"vw":15.928258},{"c":16.15,"h":16.185,"l":15.96,"n":1186,"o":16.02,"t":"2026-09-24T19:45:00Z","v":149411,"vw":16.070346},{"c":16.1,"h":16.17,"l":16.1,"n":42,"o":16.17,"t":"2026-09-24T20:00:00Z","v":4754,"vw":16.149265},{"c":16.099,"h":16.099,"l":16.07,"n":13,"o":16.07,"t":"2026-09-24T20:15:00Z","v":1194,"vw":16.083537},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-09-24T20:30:00Z","v":100,"vw":16.07},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-09-24T21:15:00Z","v":1000,"vw":16.3},{"c":16.3,"h":16.34,"l":16.3,"n":7,"o":16.34,"t":"2026-09-25T08:00:00Z","v":1234,"vw":16.307369},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-09-25T08:15:00Z","v":200,"vw":16.32},{"c":16.45,"h":16.45,"l":16.44,"n":6,"o":16.45,"t":"2026-09-25T09:00:00Z","v":5182,"vw":16.441232},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-09-25T09:15:00Z","v":204,"vw":16.42},{"c":16.38,"h":16.38,"l":16.38,"n":2,"o":16.38,"t":"2026-09-25T09:30:00Z","v":201,"vw":16.38},{"c":16.34,"h":16.34,"l":16.34,"n":2,"o":16.34,"t":"2026-09-25T10:00:00Z","v":122,"vw":16.34},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-09-25T10:30:00Z","v":100,"vw":16.39},{"c":16.45,"h":16.46,"l":16.39,"n":4,"o":16.39,"t":"2026-09-25T11:00:00Z","v":450,"vw":16.44},{"c":16.48,"h":16.48,"l":16.47,"n":11,"o":16.47,"t":"2026-09-25T11:15:00Z","v":1786,"vw":16.471888},{"c":16.46,"h":16.49,"l":16.46,"n":11,"o":16.49,"t":"2026-09-25T11:30:00Z","v":3426,"vw":16.481412},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-09-25T11:45:00Z","v":222,"vw":16.48},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-09-25T12:00:00Z","v":100,"vw":16.47},{"c":16.46,"h":16.46,"l":16.405,"n":13,"o":16.405,"t":"2026-09-25T12:15:00Z","v":4637,"vw":16.443174},{"c":16.375,"h":16.44,"l":16.375,"n":12,"o":16.44,"t":"2026-09-25T12:30:00Z","v":5725,"vw":16.400961},{"c":16.36,"h":16.39,"l":16.36,"n":5,"o":16.39,"t":"2026-09-25T12:45:00Z","v":2721,"vw":16.381469},{"c":16.31,"h":16.31,"l":16.31,"n":5,"o":16.31,"t":"2026-09-25T13:00:00Z","v":385,"vw":16.31},{"c":16.21,"h":16.41,"l":16.18,"n":43,"o":16.39,"t":"2026-09-25T13:15:00Z","v":13835,"vw":16.258057},{"c":16.09,"h":16.28,"l":15.93,"n":1105,"o":16.205,"t":"2026-09-25T13:30:00Z","v":93227,"vw":16.105568},{"c":16.1,"h":16.17,"l":16.03,"n":494,"o":16.11,"t":"2026-09-25T13:45:00Z","v":60160,"vw":16.093562},{"c":15.84,"h":16.16,"l":15.84,"n":636,"o":16.16,"t":"2026-09-25T14:00:00Z","v":67772,"vw":15.974533},{"c":15.78,"h":15.91,"l":15.75,"n":654,"o":15.8,"t":"2026-09-25T14:15:00Z","v":96715,"vw":15.788703},{"c":15.86,"h":15.93,"l":15.76,"n":269,"o":15.77,"t":"2026-09-25T14:30:00Z","v":28733,"vw":15.817736},{"c":15.84,"h":15.89,"l":15.8,"n":273,"o":15.89,"t":"2026-09-25T14:45:00Z","v":18814,"vw":15.843588},{"c":15.73,"h":15.83,"l":15.7,"n":433,"o":15.82,"t":"2026-09-25T15:00:00Z","v":48303,"vw":15.776842},{"c":15.96,"h":15.96,"l":15.728,"n":296,"o":15.73,"t":"2026-09-25T15:15:00Z","v":29112,"vw":15.813063},{"c":15.89,"h":16.02,"l":15.89,"n":383,"o":15.97,"t":"2026-09-25T15:30:00Z","v":31049,"vw":15.969877},{"c":16.11,"h":16.12,"l":15.86,"n":245,"o":15.895,"t":"2026-09-25T15:45:00Z","v":31856,"vw":16.038451},{"c":16.37,"h":16.48,"l":16.1015,"n":522,"o":16.1015,"t":"2026-09-25T16:00:00Z","v":85189,"vw":16.302387},{"c":16.35,"h":16.45,"l":16.23,"n":539,"o":16.4,"t":"2026-09-25T16:15:00Z","v":58152,"vw":16.357871},{"c":16.245,"h":16.345,"l":16.21,"n":452,"o":16.32,"t":"2026-09-25T16:30:00Z","v":38443,"vw":16.290868},{"c":16.22,"h":16.31,"l":16.18,"n":359,"o":16.2135,"t":"2026-09-25T16:45:00Z","v":101761,"vw":16.234244},{"c":16.235,"h":16.26,"l":16.205,"n":226,"o":16.205,"t":"2026-09-25T17:00:00Z","v":15482,"vw":16.225259},{"c":16.25,"h":16.265,"l":16.21,"n":196,"o":16.235,"t":"2026-09-25T17:15:00Z","v":19606,"vw":16.24713},{"c":16.22,"h":16.28,"l":16.22,"n":210,"o":16.255,"t":"2026-09-25T17:30:00Z","v":38370,"vw":16.247357},{"c":16.23,"h":16.24,"l":16.185,"n":237,"o":16.22,"t":"2026-09-25T17:45:00Z","v":68612,"vw":16.212225},{"c":16.16,"h":16.23,"l":16.16,"n":177,"o":16.23,"t":"2026-09-25T18:00:00Z","v":23726,"vw":16.20145},{"c":16.1313,"h":16.18,"l":16.11,"n":238,"o":16.165,"t":"2026-09-25T18:15:00Z","v":46981,"vw":16.162269},{"c":16.13,"h":16.155,"l":16.11,"n":101,"o":16.135,"t":"2026-09-25T18:30:00Z","v":18898,"vw":16.127862},{"c":16.155,"h":16.16,"l":16.115,"n":80,"o":16.15,"t":"2026-09-25T18:45:00Z","v":7709,"vw":16.137846},{"c":16.16,"h":16.185,"l":16.12,"n":132,"o":16.14,"t":"2026-09-25T19:00:00Z","v":16184,"vw":16.155206},{"c":16.22,"h":16.23,"l":16.15,"n":104,"o":16.17,"t":"2026-09-25T19:15:00Z","v":9881,"vw":16.186203},{"c":16.34,"h":16.39,"l":16.22,"n":552,"o":16.23,"t":"2026-09-25T19:30:00Z","v":63769,"vw":16.279251},{"c":16.27,"h":16.349,"l":16.185,"n":1146,"o":16.34,"t":"2026-09-25T19:45:00Z","v":192547,"vw":16.265351},{"c":16.27,"h":16.27,"l":16.27,"n":8,"o":16.27,"t":"2026-09-25T20:00:00Z","v":505,"vw":16.27},{"c":16.2024,"h":16.2024,"l":16.2024,"n":1,"o":16.2024,"t":"2026-09-25T20:30:00Z","v":2054,"vw":16.2024},{"c":16.23,"h":16.23,"l":16.23,"n":22,"o":16.23,"t":"2026-09-25T21:00:00Z","v":263,"vw":16.23},{"c":16.2,"h":16.25,"l":16.1814,"n":6,"o":16.25,"t":"2026-09-25T21:15:00Z","v":3215,"vw":16.205125},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-09-25T22:00:00Z","v":100,"vw":16.3},{"c":16.36,"h":16.36,"l":16.3,"n":8,"o":16.3,"t":"2026-09-25T22:15:00Z","v":2284,"vw":16.319255},{"c":16.25,"h":16.47,"l":16.25,"n":11,"o":16.47,"t":"2026-09-28T08:00:00Z","v":1914,"vw":16.297927},{"c":16.25,"h":16.28,"l":16.25,"n":2,"o":16.28,"t":"2026-09-28T08:30:00Z","v":227,"vw":16.263216},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-09-28T08:45:00Z","v":376,"vw":16.23},{"c":16.2,"h":16.2,"l":16.2,"n":3,"o":16.2,"t":"2026-09-28T09:00:00Z","v":250,"vw":16.2},{"c":16.18,"h":16.18,"l":16.18,"n":2,"o":16.18,"t":"2026-09-28T09:15:00Z","v":400,"vw":16.18},{"c":16.48,"h":16.48,"l":16.33,"n":7,"o":16.33,"t":"2026-09-28T09:30:00Z","v":2097,"vw":16.438029},{"c":16.43,"h":16.49,"l":16.43,"n":7,"o":16.4455,"t":"2026-09-28T10:00:00Z","v":3780,"vw":16.443488},{"c":16.44,"h":16.44,"l":16.43,"n":3,"o":16.43,"t":"2026-09-28T10:15:00Z","v":393,"vw":16.436295},{"c":16.45,"h":16.45,"l":16.45,"n":2,"o":16.45,"t":"2026-09-28T10:30:00Z","v":1120,"vw":16.45},{"c":16.41,"h":16.44,"l":16.4,"n":25,"o":16.41,"t":"2026-09-28T11:00:00Z","v":10869,"vw":16.418619},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-09-28T11:15:00Z","v":194,"vw":16.4},{"c":16.55,"h":16.55,"l":16.41,"n":7,"o":16.41,"t":"2026-09-28T11:30:00Z","v":1065,"vw":16.483985},{"c":16.49,"h":16.5,"l":16.49,"n":4,"o":16.4918,"t":"2026-09-28T11:45:00Z","v":1680,"vw":16.492183},{"c":16.52,"h":16.52,"l":16.52,"n":3,"o":16.52,"t":"2026-09-28T12:00:00Z","v":512,"vw":16.52},{"c":16.5095,"h":16.56,"l":16.5095,"n":9,"o":16.5569,"t":"2026-09-28T12:15:00Z","v":4731,"vw":16.541771},{"c":16.42,"h":16.4487,"l":16.37,"n":3,"o":16.4487,"t":"2026-09-28T12:30:00Z","v":320,"vw":16.415138},{"c":16.29,"h":16.6196,"l":16.29,"n":60,"o":16.32,"t":"2026-09-28T12:45:00Z","v":13036,"vw":16.411985},{"c":16.13,"h":16.44,"l":15.5,"n":645,"o":16.44,"t":"2026-09-28T13:00:00Z","v":206196,"vw":16.008829},{"c":16.44,"h":16.5976,"l":16.23,"n":102,"o":16.23,"t":"2026-09-28T13:15:00Z","v":38687,"vw":16.377021},{"c":16.61,"h":16.71,"l":16,"n":3423,"o":16.225,"t":"2026-09-28T13:30:00Z","v":202762,"vw":16.434116},{"c":16.46,"h":16.72,"l":16.38,"n":1666,"o":16.5975,"t":"2026-09-28T13:45:00Z","v":98661,"vw":16.554644},{"c":15.89,"h":16.47,"l":15.61,"n":2317,"o":16.43,"t":"2026-09-28T14:00:00Z","v":228264,"vw":15.983006},{"c":15.95,"h":16.095,"l":15.85,"n":864,"o":15.875,"t":"2026-09-28T14:15:00Z","v":114067,"vw":15.913391},{"c":15.89,"h":16.07,"l":15.88,"n":424,"o":16,"t":"2026-09-28T14:30:00Z","v":24035,"vw":15.993395},{"c":15.94,"h":15.99,"l":15.845,"n":460,"o":15.845,"t":"2026-09-28T14:45:00Z","v":30427,"vw":15.924887},{"c":16.1299,"h":16.175,"l":15.95,"n":290,"o":15.95,"t":"2026-09-28T15:00:00Z","v":16476,"vw":16.111546},{"c":16.09,"h":16.135,"l":16.015,"n":273,"o":16.135,"t":"2026-09-28T15:15:00Z","v":12320,"vw":16.097985},{"c":15.95,"h":16.08,"l":15.94,"n":282,"o":16.07,"t":"2026-09-28T15:30:00Z","v":55402,"vw":15.961376},{"c":15.89,"h":16.24,"l":15.87,"n":1007,"o":15.93,"t":"2026-09-28T15:45:00Z","v":177439,"vw":16.041889},{"c":15.8299,"h":16,"l":15.8299,"n":521,"o":15.97,"t":"2026-09-28T16:00:00Z","v":38830,"vw":15.905078},{"c":16.09,"h":16.1567,"l":15.83,"n":714,"o":15.85,"t":"2026-09-28T16:15:00Z","v":145563,"vw":16.079648},{"c":15.95,"h":16.069,"l":15.93,"n":461,"o":16.065,"t":"2026-09-28T16:30:00Z","v":88389,"vw":16.042915},{"c":15.905,"h":15.95,"l":15.87,"n":177,"o":15.935,"t":"2026-09-28T16:45:00Z","v":10040,"vw":15.898828},{"c":15.92,"h":15.97,"l":15.84,"n":317,"o":15.855,"t":"2026-09-28T17:00:00Z","v":107804,"vw":15.862529},{"c":15.8,"h":15.86,"l":15.77,"n":466,"o":15.85,"t":"2026-09-28T17:15:00Z","v":209017,"vw":15.83214},{"c":15.88,"h":15.88,"l":15.8,"n":177,"o":15.81,"t":"2026-09-28T17:30:00Z","v":18087,"vw":15.853976},{"c":15.91,"h":15.96,"l":15.91,"n":78,"o":15.95,"t":"2026-09-28T17:45:00Z","v":10205,"vw":15.933501},{"c":16.11,"h":16.115,"l":15.965,"n":165,"o":15.965,"t":"2026-09-28T18:00:00Z","v":35865,"vw":16.086869},{"c":16.1,"h":16.13,"l":16.095,"n":88,"o":16.11,"t":"2026-09-28T18:15:00Z","v":6924,"vw":16.10396},{"c":15.95,"h":16.065,"l":15.9276,"n":158,"o":16.0428,"t":"2026-09-28T18:30:00Z","v":17134,"vw":15.961828},{"c":16.025,"h":16.03,"l":15.96,"n":79,"o":15.96,"t":"2026-09-28T18:45:00Z","v":10795,"vw":15.989331},{"c":15.695,"h":15.9898,"l":15.69,"n":356,"o":15.975,"t":"2026-09-28T19:00:00Z","v":69576,"vw":15.803487},{"c":15.75,"h":15.765,"l":15.695,"n":223,"o":15.73,"t":"2026-09-28T19:15:00Z","v":26668,"vw":15.715567},{"c":15.775,"h":15.815,"l":15.74,"n":226,"o":15.74,"t":"2026-09-28T19:30:00Z","v":21696,"vw":15.775145},{"c":15.56,"h":15.79,"l":15.54,"n":809,"o":15.78,"t":"2026-09-28T19:45:00Z","v":78465,"vw":15.667987},{"c":15.6,"h":15.65,"l":15.56,"n":26,"o":15.56,"t":"2026-09-28T20:00:00Z","v":51711,"vw":15.603499},{"c":15.6,"h":15.6,"l":15.6,"n":3,"o":15.6,"t":"2026-09-28T20:30:00Z","v":200,"vw":15.6},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-09-28T20:45:00Z","v":1000,"vw":15.6},{"c":15.6832,"h":15.6832,"l":15.6832,"n":1,"o":15.6832,"t":"2026-09-28T21:15:00Z","v":100,"vw":15.6832},{"c":15.631,"h":15.76,"l":15.63,"n":49,"o":15.7,"t":"2026-09-28T21:45:00Z","v":8640,"vw":15.666502},{"c":15.66,"h":15.66,"l":15.66,"n":1,"o":15.66,"t":"2026-09-28T22:00:00Z","v":350,"vw":15.66},{"c":15.68,"h":15.68,"l":15.68,"n":2,"o":15.68,"t":"2026-09-28T22:30:00Z","v":226,"vw":15.68},{"c":15.71,"h":15.71,"l":15.69,"n":4,"o":15.69,"t":"2026-09-28T22:45:00Z","v":695,"vw":15.7},{"c":15.71,"h":15.71,"l":15.71,"n":2,"o":15.71,"t":"2026-09-28T23:15:00Z","v":500,"vw":15.71},{"c":15.7069,"h":15.7689,"l":15.7069,"n":7,"o":15.7689,"t":"2026-09-28T23:45:00Z","v":500,"vw":15.741933},{"c":15.7,"h":15.7571,"l":15.7,"n":8,"o":15.7571,"t":"2026-09-29T08:00:00Z","v":2280,"vw":15.739776},{"c":15.85,"h":15.85,"l":15.71,"n":8,"o":15.84,"t":"2026-09-29T08:15:00Z","v":4727,"vw":15.841231},{"c":15.8886,"h":15.8886,"l":15.8886,"n":1,"o":15.8886,"t":"2026-09-29T11:00:00Z","v":100,"vw":15.8886},{"c":15.86,"h":15.88,"l":15.86,"n":2,"o":15.88,"t":"2026-09-29T11:45:00Z","v":1363,"vw":15.875598},{"c":15.8318,"h":15.8905,"l":15.8318,"n":2,"o":15.8905,"t":"2026-09-29T12:00:00Z","v":200,"vw":15.86115},{"c":15.84,"h":15.84,"l":15.84,"n":2,"o":15.84,"t":"2026-09-29T12:15:00Z","v":392,"vw":15.84},{"c":15.9,"h":15.9,"l":15.9,"n":2,"o":15.9,"t":"2026-09-29T12:30:00Z","v":188,"vw":15.9},{"c":15.93,"h":15.93,"l":15.93,"n":3,"o":15.93,"t":"2026-09-29T12:45:00Z","v":769,"vw":15.93},{"c":15.92,"h":15.94,"l":15.85,"n":6,"o":15.89,"t":"2026-09-29T13:00:00Z","v":1172,"vw":15.902609},{"c":16,"h":16,"l":15.92,"n":18,"o":15.92,"t":"2026-09-29T13:15:00Z","v":2814,"vw":15.958698},{"c":15.62,"h":15.98,"l":15.6099,"n":1317,"o":15.82,"t":"2026-09-29T13:30:00Z","v":70356,"vw":15.784151},{"c":15.58,"h":15.7682,"l":15.58,"n":543,"o":15.62,"t":"2026-09-29T13:45:00Z","v":34238,"vw":15.679835},{"c":15.648,"h":15.69,"l":15.58,"n":288,"o":15.59,"t":"2026-09-29T14:00:00Z","v":18922,"vw":15.621758},{"c":15.87,"h":15.885,"l":15.57,"n":486,"o":15.58,"t":"2026-09-29T14:15:00Z","v":35457,"vw":15.68887},{"c":15.9901,"h":16,"l":15.83,"n":449,"o":15.89,"t":"2026-09-29T14:30:00Z","v":130178,"vw":15.911053},{"c":16.02,"h":16.53,"l":16.01,"n":1400,"o":16.02,"t":"2026-09-29T14:45:00Z","v":180008,"vw":16.198126},{"c":16.025,"h":16.05,"l":15.87,"n":843,"o":16.05,"t":"2026-09-29T15:00:00Z","v":157831,"vw":15.962728},{"c":16.17,"h":16.53,"l":16.0401,"n":1452,"o":16.05,"t":"2026-09-29T15:15:00Z","v":123907,"vw":16.349399},{"c":16.13,"h":16.41,"l":15.995,"n":1095,"o":16.195,"t":"2026-09-29T15:30:00Z","v":71279,"vw":16.255848},{"c":16.23,"h":16.23,"l":16.09,"n":582,"o":16.11,"t":"2026-09-29T15:45:00Z","v":35567,"vw":16.144251},{"c":16.125,"h":16.295,"l":16.125,"n":628,"o":16.28,"t":"2026-09-29T16:00:00Z","v":34608,"vw":16.204032},{"c":16.325,"h":16.325,"l":16.065,"n":258,"o":16.12,"t":"2026-09-29T16:15:00Z","v":18759,"vw":16.204979},{"c":16.25,"h":16.38,"l":16.25,"n":341,"o":16.32,"t":"2026-09-29T16:30:00Z","v":28466,"vw":16.329154},{"c":16.23,"h":16.315,"l":16.2,"n":243,"o":16.255,"t":"2026-09-29T16:45:00Z","v":18503,"vw":16.256837},{"c":16.3688,"h":16.3688,"l":16.235,"n":281,"o":16.24,"t":"2026-09-29T17:00:00Z","v":34452,"vw":16.302978},{"c":16.345,"h":16.425,"l":16.27,"n":434,"o":16.365,"t":"2026-09-29T17:15:00Z","v":69859,"vw":16.359464},{"c":16.21,"h":16.345,"l":16.175,"n":363,"o":16.33,"t":"2026-09-29T17:30:00Z","v":78877,"vw":16.273788},{"c":16.03,"h":16.235,"l":16.03,"n":498,"o":16.22,"t":"2026-09-29T17:45:00Z","v":92998,"vw":16.118007},{"c":16.105,"h":16.125,"l":16.045,"n":578,"o":16.045,"t":"2026-09-29T18:00:00Z","v":98229,"vw":16.090844},{"c":16.045,"h":16.095,"l":16.02,"n":137,"o":16.095,"t":"2026-09-29T18:15:00Z","v":37756,"vw":16.048298},{"c":16.1176,"h":16.125,"l":15.95,"n":224,"o":16.04,"t":"2026-09-29T18:30:00Z","v":86919,"vw":15.988952},{"c":16.145,"h":16.21,"l":16.14,"n":100,"o":16.1477,"t":"2026-09-29T18:45:00Z","v":8459,"vw":16.165053},{"c":16.22,"h":16.26,"l":16.13,"n":168,"o":16.13,"t":"2026-09-29T19:00:00Z","v":15028,"vw":16.184232},{"c":16.23,"h":16.3377,"l":16.23,"n":182,"o":16.25,"t":"2026-09-29T19:15:00Z","v":18634,"vw":16.27203},{"c":16.315,"h":16.3302,"l":16.21,"n":155,"o":16.21,"t":"2026-09-29T19:30:00Z","v":24637,"vw":16.287069},{"c":16.38,"h":16.54,"l":16.26,"n":1407,"o":16.32,"t":"2026-09-29T19:45:00Z","v":224583,"vw":16.4032},{"c":16.38,"h":16.4484,"l":16.35,"n":15,"o":16.35,"t":"2026-09-29T20:00:00Z","v":3875,"vw":16.398318},{"c":16.38,"h":16.38,"l":16.38,"n":2,"o":16.38,"t":"2026-09-29T20:15:00Z","v":700,"vw":16.38},{"c":16.34,"h":16.34,"l":16.34,"n":49,"o":16.34,"t":"2026-09-29T20:30:00Z","v":16000,"vw":16.34},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-09-29T20:45:00Z","v":1500,"vw":16.4},{"c":16.517,"h":16.517,"l":16.39,"n":2,"o":16.39,"t":"2026-09-29T21:45:00Z","v":872,"vw":16.462821},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-09-29T22:45:00Z","v":150,"vw":16.4},{"c":16.4108,"h":16.4108,"l":16.4108,"n":1,"o":16.4108,"t":"2026-09-29T23:30:00Z","v":100,"vw":16.4108},{"c":16.42,"h":16.42,"l":16.41,"n":4,"o":16.41,"t":"2026-09-29T23:45:00Z","v":314,"vw":16.415},{"c":16.45,"h":16.45,"l":16.45,"n":2,"o":16.45,"t":"2026-09-30T08:00:00Z","v":150,"vw":16.45},{"c":16.4,"h":16.4,"l":16.4,"n":5,"o":16.4,"t":"2026-09-30T09:15:00Z","v":806,"vw":16.4},{"c":16.45,"h":16.45,"l":16.3279,"n":2,"o":16.3279,"t":"2026-09-30T10:00:00Z","v":455,"vw":16.354735},{"c":16.33,"h":16.44,"l":16.3019,"n":8,"o":16.44,"t":"2026-09-30T11:00:00Z","v":3305,"vw":16.348757},{"c":16.3545,"h":16.3699,"l":16.29,"n":12,"o":16.33,"t":"2026-09-30T11:15:00Z","v":6815,"vw":16.333216},{"c":16.35,"h":16.35,"l":16.35,"n":2,"o":16.35,"t":"2026-09-30T11:30:00Z","v":8000,"vw":16.35},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-09-30T11:45:00Z","v":3992,"vw":16.29},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-09-30T12:00:00Z","v":258,"vw":16.37},{"c":16.39,"h":16.39,"l":16.2,"n":5,"o":16.2,"t":"2026-09-30T12:15:00Z","v":1002,"vw":16.295},{"c":16.4,"h":16.43,"l":16.4,"n":7,"o":16.4,"t":"2026-09-30T12:30:00Z","v":2116,"vw":16.416091},{"c":16.4206,"h":16.4206,"l":16.41,"n":2,"o":16.41,"t":"2026-09-30T12:45:00Z","v":703,"vw":16.417539},{"c":16.485,"h":16.485,"l":16.4498,"n":5,"o":16.4498,"t":"2026-09-30T13:00:00Z","v":2726,"vw":16.461257},{"c":16.21,"h":16.54,"l":16.21,"n":20,"o":16.48,"t":"2026-09-30T13:15:00Z","v":4027,"vw":16.396588},{"c":16.44,"h":16.44,"l":16.07,"n":1101,"o":16.22,"t":"2026-09-30T13:30:00Z","v":82136,"vw":16.325708},{"c":16.65,"h":16.715,"l":16.3604,"n":1036,"o":16.43,"t":"2026-09-30T13:45:00Z","v":60301,"vw":16.554993},{"c":16.9,"h":16.9,"l":16.54,"n":1150,"o":16.6701,"t":"2026-09-30T14:00:00Z","v":66617,"vw":16.713858},{"c":16.96,"h":17.01,"l":16.83,"n":952,"o":16.895,"t":"2026-09-30T14:15:00Z","v":60898,"vw":16.948869},{"c":16.705,"h":17.005,"l":16.695,"n":862,"o":16.965,"t":"2026-09-30T14:30:00Z","v":59578,"vw":16.876483},{"c":16.49,"h":16.68,"l":16.455,"n":445,"o":16.65,"t":"2026-09-30T14:45:00Z","v":35366,"vw":16.527088},{"c":16.5,"h":16.58,"l":16.42,"n":783,"o":16.4945,"t":"2026-09-30T15:00:00Z","v":47980,"vw":16.496321},{"c":16.52,"h":16.55,"l":16.4499,"n":497,"o":16.485,"t":"2026-09-30T15:15:00Z","v":33983,"vw":16.508339},{"c":16.65,"h":16.71,"l":16.545,"n":379,"o":16.545,"t":"2026-09-30T15:30:00Z","v":67867,"vw":16.666698},{"c":16.6,"h":16.675,"l":16.5401,"n":322,"o":16.665,"t":"2026-09-30T15:45:00Z","v":19468,"vw":16.617955},{"c":16.885,"h":16.89,"l":16.595,"n":458,"o":16.63,"t":"2026-09-30T16:00:00Z","v":43426,"vw":16.792408},{"c":16.835,"h":16.89,"l":16.811,"n":340,"o":16.885,"t":"2026-09-30T16:15:00Z","v":34514,"vw":16.856375},{"c":16.79,"h":16.825,"l":16.72,"n":333,"o":16.82,"t":"2026-09-30T16:30:00Z","v":33506,"vw":16.772123},{"c":16.8199,"h":16.82,"l":16.735,"n":374,"o":16.785,"t":"2026-09-30T16:45:00Z","v":21214,"vw":16.788377},{"c":16.8399,"h":16.9,"l":16.815,"n":365,"o":16.815,"t":"2026-09-30T17:00:00Z","v":37700,"vw":16.86123},{"c":16.81,"h":16.82,"l":16.76,"n":131,"o":16.81,"t":"2026-09-30T17:15:00Z","v":7867,"vw":16.788061},{"c":16.915,"h":16.915,"l":16.83,"n":66,"o":16.84,"t":"2026-09-30T17:30:00Z","v":6165,"vw":16.869859},{"c":17.08,"h":17.08,"l":16.885,"n":239,"o":16.9,"t":"2026-09-30T17:45:00Z","v":27764,"vw":16.987692},{"c":16.89,"h":17.075,"l":16.8469,"n":275,"o":17.06,"t":"2026-09-30T18:00:00Z","v":17533,"vw":16.947288},{"c":16.835,"h":16.9,"l":16.81,"n":228,"o":16.9,"t":"2026-09-30T18:15:00Z","v":13147,"vw":16.858229},{"c":16.805,"h":16.832,"l":16.7427,"n":169,"o":16.832,"t":"2026-09-30T18:30:00Z","v":17167,"vw":16.78277},{"c":16.7529,"h":16.84,"l":16.7529,"n":179,"o":16.815,"t":"2026-09-30T18:45:00Z","v":14891,"vw":16.786787},{"c":16.85,"h":16.88,"l":16.76,"n":228,"o":16.76,"t":"2026-09-30T19:00:00Z","v":14633,"vw":16.831595},{"c":16.8769,"h":16.93,"l":16.82,"n":222,"o":16.82,"t":"2026-09-30T19:15:00Z","v":13399,"vw":16.876129},{"c":16.95,"h":17,"l":16.825,"n":329,"o":16.87,"t":"2026-09-30T19:30:00Z","v":28467,"vw":16.912593},{"c":16.725,"h":17.001,"l":16.695,"n":1145,"o":16.995,"t":"2026-09-30T19:45:00Z","v":76214,"vw":16.842878},{"c":16.62,"h":16.73,"l":16.6,"n":98,"o":16.73,"t":"2026-09-30T20:00:00Z","v":5633,"vw":16.678003},{"c":16.63,"h":16.65,"l":16.62,"n":27,"o":16.65,"t":"2026-09-30T20:15:00Z","v":2879,"vw":16.642824},{"c":16.6652,"h":16.6652,"l":16.6652,"n":1,"o":16.6652,"t":"2026-09-30T20:30:00Z","v":250,"vw":16.6652},{"c":16.7,"h":16.7,"l":16.65,"n":8,"o":16.67,"t":"2026-09-30T21:00:00Z","v":954,"vw":16.669569},{"c":16.65,"h":16.65,"l":16.65,"n":2,"o":16.65,"t":"2026-09-30T21:15:00Z","v":114,"vw":16.65},{"c":16.6239,"h":16.6239,"l":16.6239,"n":1,"o":16.6239,"t":"2026-09-30T21:30:00Z","v":143,"vw":16.6239},{"c":16.6499,"h":16.6499,"l":16.6499,"n":1,"o":16.6499,"t":"2026-09-30T22:30:00Z","v":252,"vw":16.6499},{"c":16.7,"h":16.7,"l":16.7,"n":19,"o":16.7,"t":"2026-09-30T23:30:00Z","v":14505,"vw":16.7},{"c":16.77,"h":16.77,"l":16.71,"n":4,"o":16.7147,"t":"2026-09-30T23:45:00Z","v":592,"vw":16.731627},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-01T08:30:00Z","v":200,"vw":16.74},{"c":16.87,"h":16.885,"l":16.87,"n":4,"o":16.885,"t":"2026-10-01T11:00:00Z","v":992,"vw":16.883333},{"c":16.781,"h":16.8,"l":16.78,"n":19,"o":16.8,"t":"2026-10-01T11:15:00Z","v":2273,"vw":16.790399},{"c":16.8789,"h":16.8789,"l":16.8789,"n":1,"o":16.8789,"t":"2026-10-01T12:15:00Z","v":100,"vw":16.8789},{"c":16.8999,"h":16.8999,"l":16.8824,"n":2,"o":16.8824,"t":"2026-10-01T12:30:00Z","v":300,"vw":16.894067},{"c":16.73,"h":16.8,"l":16.73,"n":8,"o":16.8,"t":"2026-10-01T12:45:00Z","v":743,"vw":16.766979},{"c":16.716,"h":16.76,"l":16.716,"n":2,"o":16.76,"t":"2026-10-01T13:00:00Z","v":1123,"vw":16.720623},{"c":16.62,"h":16.735,"l":16.62,"n":11,"o":16.71,"t":"2026-10-01T13:15:00Z","v":2313,"vw":16.704059},{"c":16.89,"h":17.05,"l":16.55,"n":1384,"o":16.55,"t":"2026-10-01T13:30:00Z","v":100412,"vw":16.85081},{"c":16.9,"h":16.97,"l":16.8,"n":498,"o":16.915,"t":"2026-10-01T13:45:00Z","v":32066,"vw":16.898772},{"c":16.988,"h":17.02,"l":16.84,"n":727,"o":16.89,"t":"2026-10-01T14:00:00Z","v":47114,"vw":16.94209},{"c":17.04,"h":17.06,"l":16.95,"n":420,"o":16.98,"t":"2026-10-01T14:15:00Z","v":24542,"vw":17.003724},{"c":17.295,"h":17.3414,"l":17.015,"n":614,"o":17.015,"t":"2026-10-01T14:30:00Z","v":51122,"vw":17.233201},{"c":17.26,"h":17.305,"l":17.115,"n":404,"o":17.3,"t":"2026-10-01T14:45:00Z","v":28737,"vw":17.197913},{"c":17.1,"h":17.29,"l":16.99,"n":230,"o":17.275,"t":"2026-10-01T15:00:00Z","v":16159,"vw":17.14661},{"c":16.86,"h":17.135,"l":16.835,"n":482,"o":17.09,"t":"2026-10-01T15:15:00Z","v":30173,"vw":16.987935},{"c":16.675,"h":16.855,"l":16.59,"n":367,"o":16.84,"t":"2026-10-01T15:30:00Z","v":37902,"vw":16.678014},{"c":16.65,"h":16.745,"l":16.62,"n":355,"o":16.71,"t":"2026-10-01T15:45:00Z","v":48831,"vw":16.70129},{"c":16.76,"h":16.86,"l":16.665,"n":272,"o":16.665,"t":"2026-10-01T16:00:00Z","v":20104,"vw":16.751691},{"c":16.74,"h":16.79,"l":16.73,"n":67,"o":16.765,"t":"2026-10-01T16:15:00Z","v":3909,"vw":16.762523},{"c":16.5895,"h":16.74,"l":16.48,"n":342,"o":16.71,"t":"2026-10-01T16:30:00Z","v":41947,"vw":16.566049},{"c":16.45,"h":16.62,"l":16.42,"n":189,"o":16.6,"t":"2026-10-01T16:45:00Z","v":25707,"vw":16.535819},{"c":16.5,"h":16.55,"l":16.45,"n":159,"o":16.45,"t":"2026-10-01T17:00:00Z","v":12725,"vw":16.481116},{"c":16.65,"h":16.68,"l":16.4899,"n":191,"o":16.515,"t":"2026-10-01T17:15:00Z","v":17620,"vw":16.555724},{"c":16.635,"h":16.7401,"l":16.61,"n":387,"o":16.65,"t":"2026-10-01T17:30:00Z","v":35313,"vw":16.680389},{"c":16.59,"h":16.7,"l":16.59,"n":164,"o":16.665,"t":"2026-10-01T17:45:00Z","v":12865,"vw":16.665946},{"c":16.55,"h":16.55,"l":16.46,"n":124,"o":16.4904,"t":"2026-10-01T18:00:00Z","v":12093,"vw":16.502423},{"c":16.51,"h":16.53,"l":16.45,"n":288,"o":16.525,"t":"2026-10-01T18:15:00Z","v":55393,"vw":16.508479},{"c":16.38,"h":16.575,"l":16.38,"n":173,"o":16.52,"t":"2026-10-01T18:30:00Z","v":19913,"vw":16.499175},{"c":16.41,"h":16.43,"l":16.375,"n":107,"o":16.415,"t":"2026-10-01T18:45:00Z","v":7773,"vw":16.405591},{"c":16.375,"h":16.4,"l":16.325,"n":121,"o":16.395,"t":"2026-10-01T19:00:00Z","v":10004,"vw":16.359347},{"c":16.39,"h":16.4812,"l":16.33,"n":311,"o":16.37,"t":"2026-10-01T19:15:00Z","v":42001,"vw":16.38973},{"c":16.335,"h":16.43,"l":16.335,"n":201,"o":16.4,"t":"2026-10-01T19:30:00Z","v":23249,"vw":16.36734},{"c":16.08,"h":16.36,"l":16.055,"n":944,"o":16.335,"t":"2026-10-01T19:45:00Z","v":127338,"vw":16.23319},{"c":16.1785,"h":16.1785,"l":16.08,"n":54,"o":16.08,"t":"2026-10-01T20:00:00Z","v":5848,"vw":16.118396},{"c":16.2,"h":16.21,"l":16.1901,"n":12,"o":16.1901,"t":"2026-10-01T20:15:00Z","v":969,"vw":16.198933},{"c":16.18,"h":16.1999,"l":16.13,"n":23,"o":16.18,"t":"2026-10-01T20:30:00Z","v":3791,"vw":16.182887},{"c":16.2,"h":16.2,"l":16.2,"n":3,"o":16.2,"t":"2026-10-01T21:00:00Z","v":1775,"vw":16.2},{"c":16.22,"h":16.25,"l":16.22,"n":3,"o":16.25,"t":"2026-10-01T21:30:00Z","v":919,"vw":16.23366},{"c":16.24,"h":16.24,"l":16.22,"n":5,"o":16.22,"t":"2026-10-01T21:45:00Z","v":461,"vw":16.228889},{"c":16.2,"h":16.2423,"l":16.2,"n":3,"o":16.24,"t":"2026-10-01T22:00:00Z","v":1900,"vw":16.230926},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-01T22:15:00Z","v":500,"vw":16.22},{"c":16.22,"h":16.22,"l":16.21,"n":3,"o":16.21,"t":"2026-10-01T22:30:00Z","v":600,"vw":16.218333},{"c":16.21,"h":16.21,"l":16.2,"n":12,"o":16.2,"t":"2026-10-01T23:00:00Z","v":4340,"vw":16.202043},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-10-01T23:15:00Z","v":172,"vw":16.21},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-01T23:30:00Z","v":500,"vw":16.25},{"c":16.25,"h":16.25,"l":16.22,"n":13,"o":16.23,"t":"2026-10-01T23:45:00Z","v":3312,"vw":16.233547},{"c":16.39,"h":16.39,"l":16.25,"n":7,"o":16.25,"t":"2026-10-02T08:00:00Z","v":855,"vw":16.312722},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-02T08:45:00Z","v":200,"vw":16.38},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-10-02T09:15:00Z","v":200,"vw":16.39},{"c":16.4,"h":16.4,"l":16.37,"n":5,"o":16.37,"t":"2026-10-02T10:45:00Z","v":320,"vw":16.38},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-02T11:00:00Z","v":250,"vw":16.3},{"c":16.31,"h":16.3187,"l":16.31,"n":3,"o":16.31,"t":"2026-10-02T11:30:00Z","v":7000,"vw":16.313729},{"c":16.35,"h":16.35,"l":16.29,"n":9,"o":16.29,"t":"2026-10-02T11:45:00Z","v":3625,"vw":16.316611},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-10-02T12:00:00Z","v":250,"vw":16.31},{"c":16.31,"h":16.31,"l":16.29,"n":2,"o":16.29,"t":"2026-10-02T12:15:00Z","v":1100,"vw":16.308182},{"c":16.4299,"h":16.44,"l":16.39,"n":20,"o":16.4,"t":"2026-10-02T12:30:00Z","v":6578,"vw":16.409915},{"c":16.42,"h":16.43,"l":16.38,"n":8,"o":16.38,"t":"2026-10-02T12:45:00Z","v":1150,"vw":16.419},{"c":16.45,"h":16.52,"l":16.45,"n":36,"o":16.45,"t":"2026-10-02T13:00:00Z","v":5408,"vw":16.474156},{"c":16.43,"h":16.5,"l":16.43,"n":7,"o":16.5,"t":"2026-10-02T13:15:00Z","v":900,"vw":16.453333},{"c":17.2205,"h":17.235,"l":16.35,"n":1604,"o":16.35,"t":"2026-10-02T13:30:00Z","v":146952,"vw":16.947837},{"c":17.8,"h":17.96,"l":17.215,"n":3535,"o":17.23,"t":"2026-10-02T13:45:00Z","v":360218,"vw":17.712412},{"c":17.905,"h":18.06,"l":17.71,"n":2017,"o":17.81,"t":"2026-10-02T14:00:00Z","v":226748,"vw":17.896954},{"c":18.19,"h":18.19,"l":17.915,"n":1342,"o":17.93,"t":"2026-10-02T14:15:00Z","v":132159,"vw":18.010655},{"c":18.12,"h":18.195,"l":18,"n":1170,"o":18.195,"t":"2026-10-02T14:30:00Z","v":147615,"vw":18.114443},{"c":18,"h":18.16,"l":17.97,"n":826,"o":18.11,"t":"2026-10-02T14:45:00Z","v":84443,"vw":18.052374},{"c":18.005,"h":18.025,"l":17.88,"n":689,"o":17.985,"t":"2026-10-02T15:00:00Z","v":58127,"vw":17.967014},{"c":17.91,"h":18,"l":17.76,"n":580,"o":17.98,"t":"2026-10-02T15:15:00Z","v":46970,"vw":17.904603},{"c":18.035,"h":18.09,"l":17.905,"n":427,"o":17.91,"t":"2026-10-02T15:30:00Z","v":39820,"vw":18.015413},{"c":18.07,"h":18.095,"l":17.985,"n":475,"o":18.02,"t":"2026-10-02T15:45:00Z","v":35006,"vw":18.03564},{"c":18.075,"h":18.145,"l":18.025,"n":474,"o":18.1,"t":"2026-10-02T16:00:00Z","v":30066,"vw":18.084981},{"c":17.985,"h":18.07,"l":17.92,"n":202,"o":18.07,"t":"2026-10-02T16:15:00Z","v":10629,"vw":18.011918},{"c":17.97,"h":18.05,"l":17.96,"n":238,"o":17.99,"t":"2026-10-02T16:30:00Z","v":13951,"vw":17.980157},{"c":18.15,"h":18.15,"l":18.015,"n":428,"o":18.015,"t":"2026-10-02T16:45:00Z","v":45557,"vw":18.079194},{"c":18.16,"h":18.23,"l":18.095,"n":434,"o":18.15,"t":"2026-10-02T17:00:00Z","v":33638,"vw":18.180936},{"c":18.09,"h":18.165,"l":18.04,"n":190,"o":18.16,"t":"2026-10-02T17:15:00Z","v":23224,"vw":18.119829},{"c":18.17,"h":18.18,"l":18.1,"n":204,"o":18.1,"t":"2026-10-02T17:30:00Z","v":68369,"vw":18.149119},{"c":18.327,"h":18.38,"l":18.1501,"n":529,"o":18.2,"t":"2026-10-02T17:45:00Z","v":141135,"vw":18.245251},{"c":18.395,"h":18.395,"l":18.25,"n":170,"o":18.255,"t":"2026-10-02T18:00:00Z","v":14455,"vw":18.349181},{"c":18.36,"h":18.4,"l":18.31,"n":237,"o":18.39,"t":"2026-10-02T18:15:00Z","v":17760,"vw":18.365888},{"c":18.455,"h":18.48,"l":18.35,"n":296,"o":18.37,"t":"2026-10-02T18:30:00Z","v":28074,"vw":18.410774},{"c":18.38,"h":18.55,"l":18.3771,"n":233,"o":18.445,"t":"2026-10-02T18:45:00Z","v":25072,"vw":18.467173},{"c":18.435,"h":18.49,"l":18.36,"n":283,"o":18.38,"t":"2026-10-02T19:00:00Z","v":31729,"vw":18.432331},{"c":18.525,"h":18.56,"l":18.435,"n":375,"o":18.435,"t":"2026-10-02T19:15:00Z","v":56847,"vw":18.492567},{"c":18.54,"h":18.585,"l":18.47,"n":719,"o":18.52,"t":"2026-10-02T19:30:00Z","v":115038,"vw":18.522384},{"c":18.41,"h":18.605,"l":18.39,"n":799,"o":18.54,"t":"2026-10-02T19:45:00Z","v":87463,"vw":18.510026},{"c":18.37,"h":18.48,"l":18.37,"n":36,"o":18.4,"t":"2026-10-02T20:00:00Z","v":2453,"vw":18.440125},{"c":18.42,"h":18.42,"l":18.4,"n":9,"o":18.4,"t":"2026-10-02T20:15:00Z","v":440,"vw":18.40974},{"c":18.38,"h":18.38,"l":18.371,"n":7,"o":18.371,"t":"2026-10-02T21:00:00Z","v":270,"vw":18.3755},{"c":18.36,"h":18.4,"l":18.36,"n":3,"o":18.4,"t":"2026-10-02T21:15:00Z","v":1500,"vw":18.386649},{"c":18.4,"h":18.4,"l":18.4,"n":2,"o":18.4,"t":"2026-10-02T21:30:00Z","v":237,"vw":18.4},{"c":18.4,"h":18.4,"l":18.4,"n":2,"o":18.4,"t":"2026-10-02T21:45:00Z","v":530,"vw":18.4},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-02T22:15:00Z","v":100,"vw":18.36},{"c":18.3678,"h":18.41,"l":18.3678,"n":3,"o":18.41,"t":"2026-10-02T23:00:00Z","v":1005,"vw":18.400616},{"c":18.49,"h":18.49,"l":18.45,"n":5,"o":18.45,"t":"2026-10-02T23:45:00Z","v":1258,"vw":18.480629},{"c":18.7,"h":18.7,"l":18.7,"n":4,"o":18.7,"t":"2026-10-05T08:00:00Z","v":159,"vw":18.7},{"c":18.93,"h":18.93,"l":18.68,"n":3,"o":18.68,"t":"2026-10-05T08:15:00Z","v":1155,"vw":18.897391},{"c":18.63,"h":18.64,"l":18.63,"n":5,"o":18.63,"t":"2026-10-05T09:15:00Z","v":1000,"vw":18.631579},{"c":18.54,"h":18.54,"l":18.54,"n":5,"o":18.54,"t":"2026-10-05T10:30:00Z","v":469,"vw":18.54},{"c":18.45,"h":18.466,"l":18.45,"n":7,"o":18.466,"t":"2026-10-05T11:00:00Z","v":1502,"vw":18.454555},{"c":18.45,"h":18.5,"l":18.43,"n":38,"o":18.5,"t":"2026-10-05T11:15:00Z","v":5850,"vw":18.446229},{"c":18.42,"h":18.47,"l":18.42,"n":5,"o":18.47,"t":"2026-10-05T11:30:00Z","v":1201,"vw":18.4575},{"c":18.38,"h":18.3993,"l":18.36,"n":14,"o":18.38,"t":"2026-10-05T11:45:00Z","v":2265,"vw":18.381123},{"c":18.36,"h":18.38,"l":18.29,"n":39,"o":18.315,"t":"2026-10-05T12:00:00Z","v":4508,"vw":18.346575},{"c":18.2501,"h":18.2501,"l":18.2501,"n":1,"o":18.2501,"t":"2026-10-05T12:15:00Z","v":775,"vw":18.2501},{"c":18.26,"h":18.26,"l":18.23,"n":16,"o":18.26,"t":"2026-10-05T12:30:00Z","v":1148,"vw":18.252391},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-05T12:45:00Z","v":180,"vw":18.4},{"c":18.4,"h":18.4,"l":18.38,"n":2,"o":18.38,"t":"2026-10-05T13:00:00Z","v":200,"vw":18.39},{"c":18.52,"h":18.52,"l":18.4,"n":6,"o":18.4,"t":"2026-10-05T13:15:00Z","v":2100,"vw":18.486857},{"c":19.59,"h":19.61,"l":18.33,"n":1933,"o":18.44,"t":"2026-10-05T13:30:00Z","v":295278,"vw":19.112341},{"c":19.6801,"h":19.76,"l":19.4399,"n":1635,"o":19.56,"t":"2026-10-05T13:45:00Z","v":123439,"vw":19.62886},{"c":19.74,"h":20,"l":19.67,"n":1387,"o":19.75,"t":"2026-10-05T14:00:00Z","v":118726,"vw":19.844517},{"c":20.3601,"h":20.41,"l":19.76,"n":1055,"o":19.76,"t":"2026-10-05T14:15:00Z","v":82714,"vw":20.219991},{"c":20.205,"h":20.42,"l":20.195,"n":1364,"o":20.395,"t":"2026-10-05T14:30:00Z","v":126222,"vw":20.302676},{"c":20.42,"h":20.445,"l":20.19,"n":1006,"o":20.205,"t":"2026-10-05T14:45:00Z","v":75972,"vw":20.339895},{"c":20.28,"h":20.625,"l":20.26,"n":1357,"o":20.43,"t":"2026-10-05T15:00:00Z","v":146058,"vw":20.526309},{"c":20.24,"h":20.335,"l":20.22,"n":677,"o":20.27,"t":"2026-10-05T15:15:00Z","v":38314,"vw":20.27101},{"c":20.18,"h":20.25,"l":20.035,"n":591,"o":20.215,"t":"2026-10-05T15:30:00Z","v":47887,"vw":20.168157},{"c":20.26,"h":20.27,"l":20.105,"n":496,"o":20.165,"t":"2026-10-05T15:45:00Z","v":35796,"vw":20.196224},{"c":20.26,"h":20.315,"l":20.22,"n":692,"o":20.28,"t":"2026-10-05T16:00:00Z","v":43670,"vw":20.269399},{"c":20.4,"h":20.43,"l":20.2,"n":619,"o":20.23,"t":"2026-10-05T16:15:00Z","v":49332,"vw":20.284061},{"c":20.38,"h":20.46,"l":20.325,"n":386,"o":20.42,"t":"2026-10-05T16:30:00Z","v":35594,"vw":20.38194},{"c":20.44,"h":20.46,"l":20.3102,"n":399,"o":20.37,"t":"2026-10-05T16:45:00Z","v":37086,"vw":20.390963},{"c":20.6,"h":20.6376,"l":20.4,"n":686,"o":20.45,"t":"2026-10-05T17:00:00Z","v":60566,"vw":20.51105},{"c":20.6596,"h":20.685,"l":20.5,"n":337,"o":20.58,"t":"2026-10-05T17:15:00Z","v":45181,"vw":20.613539},{"c":20.705,"h":20.75,"l":20.65,"n":681,"o":20.685,"t":"2026-10-05T17:30:00Z","v":149041,"vw":20.680705},{"c":20.61,"h":20.72,"l":20.59,"n":430,"o":20.715,"t":"2026-10-05T17:45:00Z","v":31005,"vw":20.674851},{"c":20.48,"h":20.6099,"l":20.46,"n":601,"o":20.6,"t":"2026-10-05T18:00:00Z","v":38294,"vw":20.538309},{"c":20.325,"h":20.48,"l":20.305,"n":538,"o":20.475,"t":"2026-10-05T18:15:00Z","v":32963,"vw":20.402705},{"c":20.44,"h":20.55,"l":20.245,"n":535,"o":20.315,"t":"2026-10-05T18:30:00Z","v":37272,"vw":20.360324},{"c":20.61,"h":20.61,"l":20.41,"n":713,"o":20.51,"t":"2026-10-05T18:45:00Z","v":47065,"vw":20.510115},{"c":20.86,"h":20.89,"l":20.555,"n":700,"o":20.59,"t":"2026-10-05T19:00:00Z","v":56759,"vw":20.732284},{"c":20.905,"h":20.93,"l":20.82,"n":471,"o":20.84,"t":"2026-10-05T19:15:00Z","v":52836,"vw":20.875711},{"c":20.9,"h":20.94,"l":20.79,"n":653,"o":20.91,"t":"2026-10-05T19:30:00Z","v":49343,"vw":20.885727},{"c":21.24,"h":21.24,"l":20.85,"n":2514,"o":20.9,"t":"2026-10-05T19:45:00Z","v":263662,"vw":21.016146},{"c":21.35,"h":21.5038,"l":21.17,"n":236,"o":21.21,"t":"2026-10-05T20:00:00Z","v":12856,"vw":21.402121},{"c":21.2,"h":21.3,"l":21.15,"n":29,"o":21.24,"t":"2026-10-05T20:15:00Z","v":4870,"vw":21.242083},{"c":21.198,"h":21.2257,"l":21.1846,"n":14,"o":21.1846,"t":"2026-10-05T20:30:00Z","v":852,"vw":21.201763},{"c":21.24,"h":21.24,"l":21.24,"n":2,"o":21.24,"t":"2026-10-05T20:45:00Z","v":220,"vw":21.24},{"c":21.2355,"h":21.2355,"l":21.2355,"n":1,"o":21.2355,"t":"2026-10-05T21:00:00Z","v":100,"vw":21.2355},{"c":21.3,"h":21.3,"l":21.3,"n":4,"o":21.3,"t":"2026-10-05T21:30:00Z","v":110,"vw":21.3},{"c":21.25,"h":21.25,"l":21.25,"n":4,"o":21.25,"t":"2026-10-05T21:45:00Z","v":988,"vw":21.25},{"c":21.26,"h":21.26,"l":21.26,"n":2,"o":21.26,"t":"2026-10-05T22:00:00Z","v":625,"vw":21.26},{"c":21.26,"h":21.26,"l":21.26,"n":1,"o":21.26,"t":"2026-10-05T22:15:00Z","v":103,"vw":21.26},{"c":21.29,"h":21.29,"l":21.24,"n":4,"o":21.24,"t":"2026-10-05T22:30:00Z","v":615,"vw":21.281667},{"c":21.35,"h":21.35,"l":21.32,"n":6,"o":21.32,"t":"2026-10-05T22:45:00Z","v":1342,"vw":21.345126},{"c":21.4587,"h":21.4587,"l":21.43,"n":13,"o":21.43,"t":"2026-10-05T23:00:00Z","v":4212,"vw":21.43836},{"c":21.53,"h":21.549,"l":21.479,"n":36,"o":21.479,"t":"2026-10-05T23:15:00Z","v":37940,"vw":21.507081},{"c":21.55,"h":21.55,"l":21.4655,"n":14,"o":21.4655,"t":"2026-10-05T23:45:00Z","v":5970,"vw":21.490792},{"c":21.7,"h":21.87,"l":21.37,"n":59,"o":21.7606,"t":"2026-10-06T08:00:00Z","v":4612,"vw":21.692498},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-10-06T08:30:00Z","v":100,"vw":21.57},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-06T08:45:00Z","v":709,"vw":21.67},{"c":21.78,"h":21.78,"l":21.72,"n":3,"o":21.72,"t":"2026-10-06T09:15:00Z","v":823,"vw":21.761774},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-06T09:30:00Z","v":120,"vw":21.74},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-10-06T10:00:00Z","v":2128,"vw":21.75},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-06T10:15:00Z","v":140,"vw":21.8},{"c":21.76,"h":21.76,"l":21.76,"n":5,"o":21.76,"t":"2026-10-06T10:30:00Z","v":685,"vw":21.76},{"c":21.81,"h":21.82,"l":21.81,"n":24,"o":21.815,"t":"2026-10-06T10:45:00Z","v":4330,"vw":21.819161},{"c":21.65,"h":21.7387,"l":21.64,"n":28,"o":21.7298,"t":"2026-10-06T11:00:00Z","v":3845,"vw":21.658553},{"c":21.77,"h":21.77,"l":21.74,"n":4,"o":21.74,"t":"2026-10-06T11:15:00Z","v":418,"vw":21.762308},{"c":21.6,"h":21.8121,"l":21.6,"n":30,"o":21.75,"t":"2026-10-06T11:30:00Z","v":6271,"vw":21.739284},{"c":21.4,"h":21.63,"l":21.4,"n":32,"o":21.63,"t":"2026-10-06T11:45:00Z","v":9259,"vw":21.462021},{"c":21.44,"h":21.52,"l":21.37,"n":189,"o":21.39,"t":"2026-10-06T12:00:00Z","v":27409,"vw":21.434071},{"c":21.498,"h":21.569,"l":21.4923,"n":7,"o":21.5606,"t":"2026-10-06T12:15:00Z","v":3901,"vw":21.550879},{"c":21.41,"h":21.5799,"l":21.41,"n":3,"o":21.5799,"t":"2026-10-06T12:30:00Z","v":320,"vw":21.464455},{"c":21.48,"h":21.48,"l":21.45,"n":8,"o":21.45,"t":"2026-10-06T12:45:00Z","v":4006,"vw":21.453418},{"c":21.27,"h":21.4,"l":21.26,"n":60,"o":21.4,"t":"2026-10-06T13:00:00Z","v":8592,"vw":21.323267},{"c":21.28,"h":21.28,"l":21.2088,"n":5,"o":21.2088,"t":"2026-10-06T13:15:00Z","v":905,"vw":21.2177},{"c":22.35,"h":22.375,"l":21.43,"n":5579,"o":21.46,"t":"2026-10-06T13:30:00Z","v":464467,"vw":22.063256},{"c":22.13,"h":22.53,"l":21.91,"n":3045,"o":22.38,"t":"2026-10-06T13:45:00Z","v":225899,"vw":22.227684},{"c":22.345,"h":22.345,"l":21.9,"n":3241,"o":22.14,"t":"2026-10-06T14:00:00Z","v":293747,"vw":22.126978},{"c":22.175,"h":22.375,"l":22.05,"n":1822,"o":22.34,"t":"2026-10-06T14:15:00Z","v":93194,"vw":22.178359},{"c":22.14,"h":22.325,"l":21.995,"n":1950,"o":22.14,"t":"2026-10-06T14:30:00Z","v":122963,"vw":22.207083},{"c":22.25,"h":22.265,"l":22.12,"n":713,"o":22.14,"t":"2026-10-06T14:45:00Z","v":40961,"vw":22.203052},{"c":22.08,"h":22.25,"l":21.98,"n":845,"o":22.245,"t":"2026-10-06T15:00:00Z","v":63990,"vw":22.074524},{"c":21.86,"h":22.085,"l":21.79,"n":1423,"o":22.085,"t":"2026-10-06T15:15:00Z","v":132529,"vw":21.904127},{"c":21.975,"h":22.075,"l":21.81,"n":1218,"o":21.86,"t":"2026-10-06T15:30:00Z","v":87231,"vw":21.959281},{"c":21.89,"h":22.055,"l":21.865,"n":705,"o":21.9529,"t":"2026-10-06T15:45:00Z","v":68670,"vw":21.986482},{"c":21.98,"h":21.98,"l":21.65,"n":987,"o":21.91,"t":"2026-10-06T16:00:00Z","v":73985,"vw":21.819513},{"c":21.82,"h":22.01,"l":21.765,"n":862,"o":21.97,"t":"2026-10-06T16:15:00Z","v":71565,"vw":21.85463},{"c":21.91,"h":22,"l":21.81,"n":422,"o":21.83,"t":"2026-10-06T16:30:00Z","v":30569,"vw":21.922473},{"c":21.855,"h":21.931,"l":21.85,"n":276,"o":21.931,"t":"2026-10-06T16:45:00Z","v":24014,"vw":21.881973},{"c":21.83,"h":21.89,"l":21.82,"n":284,"o":21.855,"t":"2026-10-06T17:00:00Z","v":28751,"vw":21.869104},{"c":21.62,"h":21.81,"l":21.615,"n":387,"o":21.81,"t":"2026-10-06T17:15:00Z","v":42268,"vw":21.708355},{"c":21.83,"h":21.84,"l":21.55,"n":555,"o":21.61,"t":"2026-10-06T17:30:00Z","v":53753,"vw":21.671321},{"c":21.64,"h":21.83,"l":21.58,"n":538,"o":21.825,"t":"2026-10-06T17:45:00Z","v":26495,"vw":21.69678},{"c":21.72,"h":21.755,"l":21.64,"n":387,"o":21.66,"t":"2026-10-06T18:00:00Z","v":26236,"vw":21.709319},{"c":21.52,"h":21.79,"l":21.47,"n":922,"o":21.73,"t":"2026-10-06T18:15:00Z","v":52645,"vw":21.63179},{"c":21.455,"h":21.525,"l":21.34,"n":631,"o":21.52,"t":"2026-10-06T18:30:00Z","v":42222,"vw":21.41816},{"c":21.555,"h":21.5899,"l":21.38,"n":381,"o":21.46,"t":"2026-10-06T18:45:00Z","v":24242,"vw":21.483526},{"c":21.435,"h":21.505,"l":21.305,"n":458,"o":21.49,"t":"2026-10-06T19:00:00Z","v":23586,"vw":21.426129},{"c":21.665,"h":21.72,"l":21.409,"n":698,"o":21.425,"t":"2026-10-06T19:15:00Z","v":40325,"vw":21.579379},{"c":21.725,"h":21.8,"l":21.645,"n":766,"o":21.66,"t":"2026-10-06T19:30:00Z","v":54498,"vw":21.705397},{"c":21.43,"h":21.75,"l":21.365,"n":1051,"o":21.71,"t":"2026-10-06T19:45:00Z","v":94117,"vw":21.484084},{"c":21.43,"h":21.43,"l":21.43,"n":6,"o":21.43,"t":"2026-10-06T20:00:00Z","v":632,"vw":21.43},{"c":21.3993,"h":21.3993,"l":21.3993,"n":3,"o":21.3993,"t":"2026-10-06T20:15:00Z","v":1002,"vw":21.3993},{"c":21.41,"h":21.41,"l":21.35,"n":3,"o":21.35,"t":"2026-10-06T21:00:00Z","v":1180,"vw":21.400847},{"c":21.33,"h":21.33,"l":21.33,"n":7,"o":21.33,"t":"2026-10-06T21:15:00Z","v":431,"vw":21.33},{"c":21.33,"h":21.51,"l":21.33,"n":27,"o":21.5001,"t":"2026-10-06T22:15:00Z","v":2124,"vw":21.470621},{"c":20.8232,"h":21.09,"l":20.7,"n":30,"o":21.09,"t":"2026-10-06T22:30:00Z","v":1714,"vw":20.934287},{"c":21.15,"h":21.15,"l":20.86,"n":8,"o":20.9,"t":"2026-10-06T22:45:00Z","v":1297,"vw":21.045833},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-10-06T23:00:00Z","v":200,"vw":21},{"c":20.94,"h":20.94,"l":20.93,"n":2,"o":20.93,"t":"2026-10-06T23:15:00Z","v":248,"vw":20.935},{"c":20.9,"h":21.08,"l":20.9,"n":15,"o":21.08,"t":"2026-10-06T23:30:00Z","v":1300,"vw":21.01379},{"c":20.95,"h":20.96,"l":20.85,"n":9,"o":20.96,"t":"2026-10-06T23:45:00Z","v":5451,"vw":20.876142},{"c":20.71,"h":20.83,"l":20.51,"n":8,"o":20.83,"t":"2026-10-07T08:00:00Z","v":670,"vw":20.721403},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-10-07T08:45:00Z","v":200,"vw":20.71},{"c":20.52,"h":20.53,"l":20.5,"n":15,"o":20.51,"t":"2026-10-07T09:00:00Z","v":2086,"vw":20.514717},{"c":20.43,"h":20.43,"l":20.43,"n":2,"o":20.43,"t":"2026-10-07T09:45:00Z","v":1000,"vw":20.43},{"c":20.4211,"h":20.4211,"l":20.4211,"n":1,"o":20.4211,"t":"2026-10-07T10:30:00Z","v":150,"vw":20.4211},{"c":20.6,"h":20.6,"l":20.58,"n":9,"o":20.58,"t":"2026-10-07T10:45:00Z","v":916,"vw":20.584962},{"c":20.53,"h":20.53,"l":20.44,"n":18,"o":20.5,"t":"2026-10-07T11:00:00Z","v":4661,"vw":20.493794},{"c":20.45,"h":20.45,"l":20.45,"n":2,"o":20.45,"t":"2026-10-07T11:15:00Z","v":158,"vw":20.45},{"c":20.32,"h":20.42,"l":20.32,"n":10,"o":20.42,"t":"2026-10-07T11:30:00Z","v":2216,"vw":20.327273},{"c":20.58,"h":20.58,"l":20.3517,"n":23,"o":20.375,"t":"2026-10-07T11:45:00Z","v":5592,"vw":20.481214},{"c":20.58,"h":20.62,"l":20.44,"n":14,"o":20.44,"t":"2026-10-07T12:00:00Z","v":3132,"vw":20.56854},{"c":20.57,"h":20.71,"l":20.56,"n":18,"o":20.6382,"t":"2026-10-07T12:15:00Z","v":1649,"vw":20.61389},{"c":20.5,"h":20.645,"l":20.5,"n":8,"o":20.6,"t":"2026-10-07T12:30:00Z","v":3729,"vw":20.522934},{"c":20.48,"h":20.48,"l":20.47,"n":7,"o":20.47,"t":"2026-10-07T12:45:00Z","v":915,"vw":20.472941},{"c":20.3848,"h":20.5184,"l":20.3848,"n":33,"o":20.42,"t":"2026-10-07T13:00:00Z","v":5511,"vw":20.461149},{"c":20.46,"h":20.56,"l":20.39,"n":118,"o":20.39,"t":"2026-10-07T13:15:00Z","v":13765,"vw":20.464083},{"c":20.67,"h":21.19,"l":20.3,"n":2986,"o":20.425,"t":"2026-10-07T13:30:00Z","v":184700,"vw":20.828071},{"c":20.615,"h":20.78,"l":20.43,"n":2348,"o":20.67,"t":"2026-10-07T13:45:00Z","v":105905,"vw":20.602815},{"c":20.387,"h":20.71,"l":20.29,"n":1444,"o":20.63,"t":"2026-10-07T14:00:00Z","v":100260,"vw":20.392769},{"c":20.4497,"h":20.6,"l":20.42,"n":1274,"o":20.5,"t":"2026-10-07T14:15:00Z","v":86237,"vw":20.510551},{"c":20.485,"h":20.56,"l":20.4198,"n":788,"o":20.4912,"t":"2026-10-07T14:30:00Z","v":65339,"vw":20.46823},{"c":20.5,"h":20.505,"l":20.32,"n":735,"o":20.505,"t":"2026-10-07T14:45:00Z","v":36920,"vw":20.420201},{"c":20.485,"h":20.51,"l":20.385,"n":744,"o":20.44,"t":"2026-10-07T15:00:00Z","v":31645,"vw":20.464006},{"c":20.57,"h":20.57,"l":20.43,"n":639,"o":20.45,"t":"2026-10-07T15:15:00Z","v":27585,"vw":20.510429},{"c":20.85,"h":20.85,"l":20.505,"n":553,"o":20.535,"t":"2026-10-07T15:30:00Z","v":26721,"vw":20.636954},{"c":20.795,"h":21,"l":20.73,"n":819,"o":20.84,"t":"2026-10-07T15:45:00Z","v":77298,"vw":20.866942},{"c":20.7,"h":20.82,"l":20.67,"n":671,"o":20.81,"t":"2026-10-07T16:00:00Z","v":33425,"vw":20.753791},{"c":20.53,"h":20.69,"l":20.48,"n":444,"o":20.69,"t":"2026-10-07T16:15:00Z","v":23529,"vw":20.576801},{"c":20.335,"h":20.5,"l":20.29,"n":395,"o":20.5,"t":"2026-10-07T16:30:00Z","v":20607,"vw":20.386253},{"c":20.27,"h":20.42,"l":20.27,"n":441,"o":20.34,"t":"2026-10-07T16:45:00Z","v":24966,"vw":20.341057},{"c":20.22,"h":20.36,"l":20.21,"n":664,"o":20.3,"t":"2026-10-07T17:00:00Z","v":26373,"vw":20.284985},{"c":20.04,"h":20.26,"l":20.04,"n":453,"o":20.22,"t":"2026-10-07T17:15:00Z","v":27515,"vw":20.192171},{"c":19.92,"h":20.079,"l":19.89,"n":479,"o":20.04,"t":"2026-10-07T17:30:00Z","v":62553,"vw":19.993246},{"c":20.03,"h":20.03,"l":19.855,"n":416,"o":19.9,"t":"2026-10-07T17:45:00Z","v":41912,"vw":19.875676},{"c":20.19,"h":20.255,"l":20.04,"n":443,"o":20.04,"t":"2026-10-07T18:00:00Z","v":48140,"vw":20.200464},{"c":20.34,"h":20.39,"l":20.14,"n":378,"o":20.18,"t":"2026-10-07T18:15:00Z","v":18346,"vw":20.257256},{"c":20.305,"h":20.44,"l":20.305,"n":425,"o":20.37,"t":"2026-10-07T18:30:00Z","v":25076,"vw":20.391316},{"c":20.14,"h":20.3,"l":20.14,"n":257,"o":20.3,"t":"2026-10-07T18:45:00Z","v":25543,"vw":20.216848},{"c":20.28,"h":20.35,"l":20.02,"n":1330,"o":20.14,"t":"2026-10-07T19:00:00Z","v":102857,"vw":20.236829},{"c":20.355,"h":20.395,"l":20.26,"n":478,"o":20.27,"t":"2026-10-07T19:15:00Z","v":35796,"vw":20.325302},{"c":20.4,"h":20.4,"l":20.19,"n":878,"o":20.37,"t":"2026-10-07T19:30:00Z","v":63059,"vw":20.29429},{"c":20.355,"h":20.515,"l":20.24,"n":1871,"o":20.375,"t":"2026-10-07T19:45:00Z","v":191380,"vw":20.391798},{"c":20.35,"h":20.35,"l":20.35,"n":7,"o":20.35,"t":"2026-10-07T20:00:00Z","v":386,"vw":20.35},{"c":20.36,"h":20.36,"l":20.35,"n":2,"o":20.35,"t":"2026-10-07T20:15:00Z","v":350,"vw":20.357143},{"c":20.4,"h":20.41,"l":20.4,"n":7,"o":20.41,"t":"2026-10-07T20:30:00Z","v":1718,"vw":20.407143},{"c":20.4,"h":20.4,"l":20.3965,"n":30,"o":20.3965,"t":"2026-10-07T20:45:00Z","v":1249,"vw":20.399519},{"c":20.46,"h":20.46,"l":20.46,"n":2,"o":20.46,"t":"2026-10-07T21:30:00Z","v":203,"vw":20.46},{"c":20.5267,"h":20.5267,"l":20.5267,"n":1,"o":20.5267,"t":"2026-10-07T21:45:00Z","v":150,"vw":20.5267},{"c":20.509,"h":20.52,"l":20.509,"n":2,"o":20.52,"t":"2026-10-07T22:00:00Z","v":500,"vw":20.5112},{"c":20.45,"h":20.45,"l":20.36,"n":3,"o":20.371,"t":"2026-10-07T22:15:00Z","v":937,"vw":20.40667},{"c":20.52,"h":20.52,"l":20.42,"n":3,"o":20.42,"t":"2026-10-07T22:30:00Z","v":308,"vw":20.452573},{"c":20.56,"h":20.56,"l":20.53,"n":2,"o":20.53,"t":"2026-10-07T23:00:00Z","v":600,"vw":20.535},{"c":20.5004,"h":20.58,"l":20.5,"n":20,"o":20.56,"t":"2026-10-07T23:15:00Z","v":25211,"vw":20.503642},{"c":20.43,"h":20.46,"l":20.43,"n":23,"o":20.46,"t":"2026-10-07T23:30:00Z","v":9302,"vw":20.434157},{"c":20.541,"h":20.541,"l":20.541,"n":1,"o":20.541,"t":"2026-10-07T23:45:00Z","v":100,"vw":20.541},{"c":20.18,"h":20.42,"l":20.18,"n":26,"o":20.23,"t":"2026-10-08T08:00:00Z","v":1826,"vw":20.253331},{"c":20.24,"h":20.25,"l":20.2,"n":25,"o":20.2,"t":"2026-10-08T08:15:00Z","v":3276,"vw":20.207649},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-10-08T09:00:00Z","v":199,"vw":20.38},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-10-08T10:00:00Z","v":243,"vw":20.38},{"c":20.26,"h":20.26,"l":20.23,"n":6,"o":20.26,"t":"2026-10-08T10:15:00Z","v":1100,"vw":20.240019},{"c":20.1,"h":20.15,"l":20.1,"n":3,"o":20.15,"t":"2026-10-08T10:30:00Z","v":350,"vw":20.12851},{"c":20.023,"h":20.2,"l":20.01,"n":13,"o":20.2,"t":"2026-10-08T11:00:00Z","v":1800,"vw":20.03957},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-08T11:15:00Z","v":100,"vw":20.12},{"c":20.05,"h":20.05,"l":20.05,"n":6,"o":20.05,"t":"2026-10-08T11:30:00Z","v":164,"vw":20.05},{"c":20.02,"h":20.02,"l":20.01,"n":8,"o":20.01,"t":"2026-10-08T11:45:00Z","v":1462,"vw":20.019291},{"c":19.99,"h":20.04,"l":19.99,"n":7,"o":20.01,"t":"2026-10-08T12:00:00Z","v":1452,"vw":20.030644},{"c":20.05,"h":20.05,"l":19.95,"n":5,"o":20,"t":"2026-10-08T12:30:00Z","v":646,"vw":20.009055},{"c":20.08,"h":20.08,"l":20.02,"n":3,"o":20.02,"t":"2026-10-08T12:45:00Z","v":5300,"vw":20.032906},{"c":20.0427,"h":20.0427,"l":20.01,"n":3,"o":20.01,"t":"2026-10-08T13:00:00Z","v":700,"vw":20.024014},{"c":20.34,"h":20.4,"l":20.25,"n":33,"o":20.25,"t":"2026-10-08T13:15:00Z","v":7434,"vw":20.32913},{"c":19.92,"h":20.34,"l":19.92,"n":1844,"o":20.34,"t":"2026-10-08T13:30:00Z","v":114246,"vw":20.062382},{"c":19.87,"h":20.01,"l":19.8,"n":1535,"o":19.93,"t":"2026-10-08T13:45:00Z","v":91801,"vw":19.931034},{"c":19.795,"h":19.9599,"l":19.7704,"n":1056,"o":19.87,"t":"2026-10-08T14:00:00Z","v":55351,"vw":19.845169},{"c":20.07,"h":20.11,"l":19.73,"n":663,"o":19.79,"t":"2026-10-08T14:15:00Z","v":42430,"vw":19.917714},{"c":19.7264,"h":20.065,"l":19.71,"n":845,"o":20.065,"t":"2026-10-08T14:30:00Z","v":59832,"vw":19.862832},{"c":19.71,"h":19.725,"l":19.57,"n":613,"o":19.71,"t":"2026-10-08T14:45:00Z","v":39472,"vw":19.623767},{"c":19.57,"h":19.7033,"l":19.52,"n":430,"o":19.7033,"t":"2026-10-08T15:00:00Z","v":22425,"vw":19.586038},{"c":19.6,"h":19.62,"l":19.53,"n":297,"o":19.565,"t":"2026-10-08T15:15:00Z","v":21699,"vw":19.572345},{"c":19.36,"h":19.59,"l":19.27,"n":498,"o":19.59,"t":"2026-10-08T15:30:00Z","v":30891,"vw":19.403444},{"c":19.32,"h":19.39,"l":19.22,"n":573,"o":19.38,"t":"2026-10-08T15:45:00Z","v":36627,"vw":19.315447},{"c":19.23,"h":19.315,"l":19.2,"n":544,"o":19.29,"t":"2026-10-08T16:00:00Z","v":38488,"vw":19.248989},{"c":19.315,"h":19.355,"l":19.165,"n":970,"o":19.22,"t":"2026-10-08T16:15:00Z","v":54792,"vw":19.231185},{"c":19.285,"h":19.375,"l":19.24,"n":742,"o":19.31,"t":"2026-10-08T16:30:00Z","v":42827,"vw":19.285088},{"c":18.855,"h":19.25,"l":18.79,"n":1445,"o":19.25,"t":"2026-10-08T16:45:00Z","v":193275,"vw":19.04882},{"c":19.02,"h":19.02,"l":18.665,"n":762,"o":18.87,"t":"2026-10-08T17:00:00Z","v":41223,"vw":18.775126},{"c":18.72,"h":19.06,"l":18.56,"n":849,"o":19.03,"t":"2026-10-08T17:15:00Z","v":48065,"vw":18.819968},{"c":18.9,"h":18.95,"l":18.71,"n":976,"o":18.72,"t":"2026-10-08T17:30:00Z","v":53209,"vw":18.874297},{"c":19,"h":19,"l":18.87,"n":417,"o":18.9,"t":"2026-10-08T17:45:00Z","v":20928,"vw":18.916907},{"c":19.02,"h":19.05,"l":18.91,"n":343,"o":19.02,"t":"2026-10-08T18:00:00Z","v":19397,"vw":18.994352},{"c":19.05,"h":19.1,"l":18.992,"n":362,"o":19.02,"t":"2026-10-08T18:15:00Z","v":33814,"vw":19.057114},{"c":19.01,"h":19.065,"l":18.97,"n":397,"o":19.065,"t":"2026-10-08T18:30:00Z","v":22737,"vw":19.004965},{"c":19,"h":19.03,"l":18.96,"n":235,"o":19.02,"t":"2026-10-08T18:45:00Z","v":17205,"vw":19.000151},{"c":18.89,"h":19.01,"l":18.89,"n":301,"o":18.99,"t":"2026-10-08T19:00:00Z","v":16109,"vw":18.950412},{"c":18.92,"h":18.975,"l":18.8599,"n":310,"o":18.9069,"t":"2026-10-08T19:15:00Z","v":17103,"vw":18.923497},{"c":18.865,"h":18.895,"l":18.785,"n":481,"o":18.895,"t":"2026-10-08T19:30:00Z","v":26385,"vw":18.829676},{"c":18.62,"h":18.85,"l":18.555,"n":1355,"o":18.83,"t":"2026-10-08T19:45:00Z","v":95035,"vw":18.650847},{"c":18.58,"h":18.69,"l":18.54,"n":54,"o":18.63,"t":"2026-10-08T20:00:00Z","v":7531,"vw":18.609959},{"c":18.88,"h":18.88,"l":18.62,"n":12,"o":18.62,"t":"2026-10-08T20:15:00Z","v":640,"vw":18.724743},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-08T20:30:00Z","v":387,"vw":19.15},{"c":19,"h":19.1966,"l":18.95,"n":5,"o":19.1966,"t":"2026-10-08T20:45:00Z","v":1944,"vw":19.097889},{"c":19.25,"h":19.34,"l":19.19,"n":21,"o":19.19,"t":"2026-10-08T21:00:00Z","v":3639,"vw":19.273194},{"c":19.35,"h":19.35,"l":19.2,"n":14,"o":19.2,"t":"2026-10-08T21:15:00Z","v":2573,"vw":19.261734},{"c":19.59,"h":19.6,"l":19.39,"n":38,"o":19.39,"t":"2026-10-08T21:30:00Z","v":4765,"vw":19.510657},{"c":19.6475,"h":19.7,"l":19.5279,"n":70,"o":19.55,"t":"2026-10-08T21:45:00Z","v":5320,"vw":19.621772},{"c":19.58,"h":19.6,"l":19.5232,"n":10,"o":19.5232,"t":"2026-10-08T22:00:00Z","v":4872,"vw":19.572497},{"c":19.84,"h":19.8453,"l":19.64,"n":10,"o":19.64,"t":"2026-10-08T22:15:00Z","v":2131,"vw":19.764051},{"c":19.64,"h":19.86,"l":19.64,"n":16,"o":19.86,"t":"2026-10-08T22:30:00Z","v":4458,"vw":19.770098},{"c":19.61,"h":19.66,"l":19.59,"n":7,"o":19.6055,"t":"2026-10-08T22:45:00Z","v":4455,"vw":19.641849},{"c":19.646,"h":19.646,"l":19.6,"n":3,"o":19.6,"t":"2026-10-08T23:00:00Z","v":660,"vw":19.607077},{"c":19.63,"h":19.64,"l":19.63,"n":3,"o":19.64,"t":"2026-10-08T23:15:00Z","v":2267,"vw":19.639145},{"c":19.51,"h":19.51,"l":19.51,"n":6,"o":19.51,"t":"2026-10-08T23:30:00Z","v":343,"vw":19.51},{"c":19.5119,"h":19.6499,"l":19.46,"n":13,"o":19.46,"t":"2026-10-08T23:45:00Z","v":3409,"vw":19.569697},{"c":20,"h":20,"l":19.73,"n":37,"o":19.8028,"t":"2026-10-09T08:00:00Z","v":3360,"vw":19.826431},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-09T08:30:00Z","v":100,"vw":20},{"c":20.19,"h":20.24,"l":20.19,"n":6,"o":20.24,"t":"2026-10-09T10:00:00Z","v":710,"vw":20.205674},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-09T10:15:00Z","v":200,"vw":20.05},{"c":20,"h":20,"l":20,"n":4,"o":20,"t":"2026-10-09T10:30:00Z","v":750,"vw":20},{"c":20.11,"h":20.15,"l":20.03,"n":24,"o":20.06,"t":"2026-10-09T11:00:00Z","v":8206,"vw":20.098334},{"c":20.12,"h":20.12,"l":20.0976,"n":11,"o":20.11,"t":"2026-10-09T11:15:00Z","v":2760,"vw":20.104618},{"c":20.2,"h":20.2,"l":20.15,"n":4,"o":20.15,"t":"2026-10-09T11:30:00Z","v":660,"vw":20.191667},{"c":20.07,"h":20.07,"l":20.05,"n":4,"o":20.05,"t":"2026-10-09T11:45:00Z","v":491,"vw":20.065781},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-10-09T12:00:00Z","v":200,"vw":20.13},{"c":19.8894,"h":19.94,"l":19.87,"n":23,"o":19.94,"t":"2026-10-09T12:15:00Z","v":1954,"vw":19.890357},{"c":19.77,"h":20.06,"l":19.77,"n":70,"o":20.06,"t":"2026-10-09T12:30:00Z","v":21702,"vw":19.804041},{"c":19.6823,"h":19.79,"l":19.68,"n":73,"o":19.76,"t":"2026-10-09T12:45:00Z","v":14776,"vw":19.737123},{"c":19.8466,"h":19.85,"l":19.75,"n":11,"o":19.75,"t":"2026-10-09T13:00:00Z","v":3904,"vw":19.817335},{"c":19.65,"h":19.91,"l":19.65,"n":28,"o":19.66,"t":"2026-10-09T13:15:00Z","v":8992,"vw":19.822107},{"c":19.34,"h":19.89,"l":19.34,"n":3262,"o":19.73,"t":"2026-10-09T13:30:00Z","v":217745,"vw":19.557211},{"c":19.17,"h":19.39,"l":18.945,"n":2171,"o":19.35,"t":"2026-10-09T13:45:00Z","v":127085,"vw":19.13204},{"c":19.0899,"h":19.22,"l":19.03,"n":1280,"o":19.219,"t":"2026-10-09T14:00:00Z","v":122836,"vw":19.132737},{"c":19.075,"h":19.09,"l":18.76,"n":987,"o":19.05,"t":"2026-10-09T14:15:00Z","v":89027,"vw":18.919151},{"c":19.13,"h":19.44,"l":19.075,"n":773,"o":19.075,"t":"2026-10-09T14:30:00Z","v":61649,"vw":19.27004},{"c":19.19,"h":19.35,"l":19.11,"n":479,"o":19.13,"t":"2026-10-09T14:45:00Z","v":38266,"vw":19.25475},{"c":19.125,"h":19.3,"l":19.1,"n":582,"o":19.17,"t":"2026-10-09T15:00:00Z","v":30170,"vw":19.16087},{"c":19.25,"h":19.3101,"l":19.065,"n":548,"o":19.11,"t":"2026-10-09T15:15:00Z","v":38045,"vw":19.194526},{"c":19.155,"h":19.29,"l":19.155,"n":411,"o":19.26,"t":"2026-10-09T15:30:00Z","v":32752,"vw":19.225578},{"c":19.23,"h":19.27,"l":19.17,"n":212,"o":19.17,"t":"2026-10-09T15:45:00Z","v":16816,"vw":19.248089},{"c":19,"h":19.23,"l":18.98,"n":767,"o":19.215,"t":"2026-10-09T16:00:00Z","v":65493,"vw":19.110786},{"c":19.07,"h":19.09,"l":18.98,"n":254,"o":19.01,"t":"2026-10-09T16:15:00Z","v":18429,"vw":19.044603},{"c":19.015,"h":19.11,"l":18.91,"n":336,"o":19.1,"t":"2026-10-09T16:30:00Z","v":24584,"vw":19.006052},{"c":19,"h":19.07,"l":18.995,"n":199,"o":19.02,"t":"2026-10-09T16:45:00Z","v":10782,"vw":19.029335},{"c":18.945,"h":19.05,"l":18.925,"n":341,"o":19.005,"t":"2026-10-09T17:00:00Z","v":23743,"vw":18.991311},{"c":18.85,"h":18.975,"l":18.73,"n":562,"o":18.975,"t":"2026-10-09T17:15:00Z","v":61233,"vw":18.847069},{"c":18.71,"h":18.84,"l":18.67,"n":248,"o":18.84,"t":"2026-10-09T17:30:00Z","v":21048,"vw":18.73201},{"c":18.88,"h":18.9,"l":18.68,"n":170,"o":18.7,"t":"2026-10-09T17:45:00Z","v":14136,"vw":18.802498},{"c":18.895,"h":18.91,"l":18.8,"n":154,"o":18.84,"t":"2026-10-09T18:00:00Z","v":14527,"vw":18.86991},{"c":18.8199,"h":18.955,"l":18.8199,"n":170,"o":18.88,"t":"2026-10-09T18:15:00Z","v":15379,"vw":18.907787},{"c":18.64,"h":18.805,"l":18.6,"n":493,"o":18.79,"t":"2026-10-09T18:30:00Z","v":42196,"vw":18.703275},{"c":18.65,"h":18.685,"l":18.605,"n":216,"o":18.645,"t":"2026-10-09T18:45:00Z","v":27185,"vw":18.646162},{"c":18.66,"h":18.66,"l":18.605,"n":239,"o":18.645,"t":"2026-10-09T19:00:00Z","v":17395,"vw":18.629115},{"c":18.86,"h":18.93,"l":18.645,"n":464,"o":18.65,"t":"2026-10-09T19:15:00Z","v":32581,"vw":18.772709},{"c":18.8102,"h":18.88,"l":18.775,"n":397,"o":18.845,"t":"2026-10-09T19:30:00Z","v":30759,"vw":18.825487},{"c":19.05,"h":19.07,"l":18.71,"n":1182,"o":18.81,"t":"2026-10-09T19:45:00Z","v":110892,"vw":18.922199},{"c":19.15,"h":19.16,"l":19.03,"n":67,"o":19.07,"t":"2026-10-09T20:00:00Z","v":5230,"vw":19.109683},{"c":19.06,"h":19.11,"l":19.06,"n":17,"o":19.11,"t":"2026-10-09T20:15:00Z","v":573,"vw":19.091424},{"c":19.08,"h":19.08,"l":19.08,"n":3,"o":19.08,"t":"2026-10-09T20:30:00Z","v":632,"vw":19.08},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-09T20:45:00Z","v":350,"vw":19.1},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-09T21:45:00Z","v":200,"vw":19.02},{"c":19.02,"h":19.05,"l":19.02,"n":29,"o":19.03,"t":"2026-10-09T22:45:00Z","v":4063,"vw":19.022535},{"c":19.1003,"h":19.1003,"l":19.1003,"n":1,"o":19.1003,"t":"2026-10-09T23:00:00Z","v":1000,"vw":19.1003},{"c":19.1,"h":19.1,"l":19.1,"n":4,"o":19.1,"t":"2026-10-09T23:15:00Z","v":332,"vw":19.1},{"c":19.1,"h":19.1081,"l":19.08,"n":11,"o":19.08,"t":"2026-10-09T23:45:00Z","v":2975,"vw":19.093192},{"c":19.5,"h":19.5,"l":19.47,"n":4,"o":19.47,"t":"2026-10-12T08:00:00Z","v":473,"vw":19.490909},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-12T08:15:00Z","v":158,"vw":19.5},{"c":19.3788,"h":19.3788,"l":19.3788,"n":1,"o":19.3788,"t":"2026-10-12T09:30:00Z","v":100,"vw":19.3788},{"c":19.21,"h":19.21,"l":19.21,"n":1,"o":19.21,"t":"2026-10-12T10:15:00Z","v":1500,"vw":19.21},{"c":19.29,"h":19.35,"l":19.1517,"n":10,"o":19.35,"t":"2026-10-12T11:00:00Z","v":2009,"vw":19.203091},{"c":19.36,"h":19.36,"l":19.35,"n":2,"o":19.35,"t":"2026-10-12T11:15:00Z","v":10098,"vw":19.359901},{"c":19.4,"h":19.4,"l":19.35,"n":2,"o":19.35,"t":"2026-10-12T11:30:00Z","v":1500,"vw":19.383333},{"c":19.4721,"h":19.4721,"l":19.4721,"n":1,"o":19.4721,"t":"2026-10-12T11:45:00Z","v":500,"vw":19.4721},{"c":19.5,"h":19.5,"l":19.45,"n":5,"o":19.45,"t":"2026-10-12T12:00:00Z","v":311,"vw":19.468868},{"c":19.46,"h":19.47,"l":19.45,"n":14,"o":19.47,"t":"2026-10-12T12:15:00Z","v":2075,"vw":19.459389},{"c":19.4,"h":19.4,"l":19.4,"n":3,"o":19.4,"t":"2026-10-12T12:30:00Z","v":235,"vw":19.4},{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-10-12T12:45:00Z","v":500,"vw":19.46},{"c":19.49,"h":19.5524,"l":19.49,"n":10,"o":19.5524,"t":"2026-10-12T13:00:00Z","v":2740,"vw":19.500833},{"c":19.62,"h":19.64,"l":19.62,"n":9,"o":19.6277,"t":"2026-10-12T13:15:00Z","v":1196,"vw":19.633609},{"c":19.17,"h":19.62,"l":18.65,"n":4445,"o":19.52,"t":"2026-10-12T13:30:00Z","v":246603,"vw":18.994914},{"c":19.83,"h":20.085,"l":19.19,"n":4478,"o":19.23,"t":"2026-10-12T13:45:00Z","v":264962,"vw":19.623391},{"c":19.155,"h":19.85,"l":19.13,"n":2769,"o":19.85,"t":"2026-10-12T14:00:00Z","v":164618,"vw":19.543368},{"c":19.3401,"h":19.37,"l":19.1,"n":1663,"o":19.175,"t":"2026-10-12T14:15:00Z","v":105383,"vw":19.167155},{"c":19.56,"h":19.7,"l":19.37,"n":1193,"o":19.37,"t":"2026-10-12T14:30:00Z","v":98196,"vw":19.545796},{"c":19.5,"h":19.58,"l":19.45,"n":639,"o":19.57,"t":"2026-10-12T14:45:00Z","v":31489,"vw":19.518511},{"c":19.2501,"h":19.51,"l":19.235,"n":503,"o":19.5006,"t":"2026-10-12T15:00:00Z","v":33320,"vw":19.368229},{"c":19.295,"h":19.37,"l":19.29,"n":373,"o":19.31,"t":"2026-10-12T15:15:00Z","v":22060,"vw":19.326946},{"c":19.495,"h":19.495,"l":19.24,"n":360,"o":19.3,"t":"2026-10-12T15:30:00Z","v":26785,"vw":19.298911},{"c":19.405,"h":19.505,"l":19.405,"n":330,"o":19.4786,"t":"2026-10-12T15:45:00Z","v":20996,"vw":19.469364},{"c":19.425,"h":19.52,"l":19.365,"n":328,"o":19.4,"t":"2026-10-12T16:00:00Z","v":33478,"vw":19.422853},{"c":19.56,"h":19.57,"l":19.4,"n":733,"o":19.4122,"t":"2026-10-12T16:15:00Z","v":43428,"vw":19.47622},{"c":19.36,"h":19.565,"l":19.3114,"n":588,"o":19.565,"t":"2026-10-12T16:30:00Z","v":38193,"vw":19.421377},{"c":19.33,"h":19.375,"l":19.285,"n":215,"o":19.35,"t":"2026-10-12T16:45:00Z","v":16676,"vw":19.321911},{"c":19.3289,"h":19.35,"l":19.29,"n":119,"o":19.34,"t":"2026-10-12T17:00:00Z","v":5961,"vw":19.317714},{"c":19.36,"h":19.37,"l":19.25,"n":119,"o":19.3007,"t":"2026-10-12T17:15:00Z","v":7733,"vw":19.309941},{"c":19.355,"h":19.41,"l":19.31,"n":94,"o":19.385,"t":"2026-10-12T17:30:00Z","v":5247,"vw":19.35039},{"c":19.38,"h":19.405,"l":19.305,"n":209,"o":19.34,"t":"2026-10-12T17:45:00Z","v":15835,"vw":19.373718},{"c":19.4788,"h":19.5,"l":19.39,"n":141,"o":19.4,"t":"2026-10-12T18:00:00Z","v":16323,"vw":19.456197},{"c":19.36,"h":19.445,"l":19.32,"n":109,"o":19.445,"t":"2026-10-12T18:15:00Z","v":5872,"vw":19.385543},{"c":19.42,"h":19.42,"l":19.331,"n":83,"o":19.375,"t":"2026-10-12T18:30:00Z","v":5712,"vw":19.364232},{"c":19.39,"h":19.41,"l":19.34,"n":115,"o":19.405,"t":"2026-10-12T18:45:00Z","v":13087,"vw":19.37204},{"c":19.415,"h":19.46,"l":19.38,"n":64,"o":19.38,"t":"2026-10-12T19:00:00Z","v":4334,"vw":19.436834},{"c":19.225,"h":19.38,"l":19.225,"n":121,"o":19.37,"t":"2026-10-12T19:15:00Z","v":9089,"vw":19.322716},{"c":19.38,"h":19.38,"l":19.24,"n":433,"o":19.24,"t":"2026-10-12T19:30:00Z","v":25815,"vw":19.297797},{"c":19.26,"h":19.345,"l":19.1,"n":1061,"o":19.345,"t":"2026-10-12T19:45:00Z","v":84570,"vw":19.200909},{"c":19.25,"h":19.25,"l":19.25,"n":16,"o":19.25,"t":"2026-10-12T20:00:00Z","v":470,"vw":19.25},{"c":19.28,"h":19.28,"l":19.28,"n":2,"o":19.28,"t":"2026-10-12T20:45:00Z","v":392,"vw":19.28},{"c":19.3,"h":19.3,"l":19.26,"n":7,"o":19.26,"t":"2026-10-12T21:00:00Z","v":831,"vw":19.274194},{"c":19.25,"h":19.25,"l":19.25,"n":7,"o":19.25,"t":"2026-10-12T22:15:00Z","v":1904,"vw":19.25},{"c":18.9966,"h":18.9966,"l":18.9966,"n":2,"o":18.9966,"t":"2026-10-12T23:45:00Z","v":133,"vw":18.9966},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-13T08:00:00Z","v":449,"vw":19},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-10-13T09:00:00Z","v":129,"vw":19.2},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-13T10:45:00Z","v":120,"vw":19.13},{"c":19.1,"h":19.1797,"l":19.0291,"n":9,"o":19.1797,"t":"2026-10-13T11:00:00Z","v":5005,"vw":19.094868},{"c":18.95,"h":19,"l":18.95,"n":14,"o":19,"t":"2026-10-13T11:15:00Z","v":4421,"vw":18.997608},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-13T11:30:00Z","v":294,"vw":19},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-10-13T11:45:00Z","v":100,"vw":19.04},{"c":19.06,"h":19.06,"l":19,"n":66,"o":19.02,"t":"2026-10-13T12:45:00Z","v":10740,"vw":19.018479},{"c":18.96,"h":18.96,"l":18.9,"n":16,"o":18.96,"t":"2026-10-13T13:00:00Z","v":4622,"vw":18.906719},{"c":18.97,"h":19,"l":18.93,"n":8,"o":19,"t":"2026-10-13T13:15:00Z","v":1093,"vw":18.967226},{"c":18.505,"h":18.91,"l":18.07,"n":3905,"o":18.91,"t":"2026-10-13T13:30:00Z","v":254240,"vw":18.347},{"c":18.21,"h":18.52,"l":18.05,"n":1880,"o":18.51,"t":"2026-10-13T13:45:00Z","v":135485,"vw":18.195763},{"c":17.89,"h":18.2,"l":17.88,"n":1206,"o":18.2,"t":"2026-10-13T14:00:00Z","v":95306,"vw":18.046797},{"c":17.65,"h":17.95,"l":17.6,"n":1093,"o":17.882,"t":"2026-10-13T14:15:00Z","v":88865,"vw":17.737963},{"c":17.67,"h":17.735,"l":17.5199,"n":748,"o":17.61,"t":"2026-10-13T14:30:00Z","v":49472,"vw":17.621403},{"c":17.6,"h":17.69,"l":17.54,"n":391,"o":17.69,"t":"2026-10-13T14:45:00Z","v":29092,"vw":17.627739},{"c":17.73,"h":17.73,"l":17.6,"n":525,"o":17.665,"t":"2026-10-13T15:00:00Z","v":34882,"vw":17.669474},{"c":17.5666,"h":17.715,"l":17.5666,"n":361,"o":17.715,"t":"2026-10-13T15:15:00Z","v":25739,"vw":17.646573},{"c":17.6384,"h":17.64,"l":17.54,"n":236,"o":17.57,"t":"2026-10-13T15:30:00Z","v":21805,"vw":17.608439},{"c":17.825,"h":17.825,"l":17.59,"n":240,"o":17.6,"t":"2026-10-13T15:45:00Z","v":16069,"vw":17.695991},{"c":17.935,"h":17.98,"l":17.8299,"n":297,"o":17.8299,"t":"2026-10-13T16:00:00Z","v":24072,"vw":17.903685},{"c":17.91,"h":18.045,"l":17.9,"n":371,"o":17.955,"t":"2026-10-13T16:15:00Z","v":25733,"vw":17.980538},{"c":17.765,"h":17.945,"l":17.745,"n":569,"o":17.915,"t":"2026-10-13T16:30:00Z","v":32763,"vw":17.833653},{"c":17.795,"h":17.8,"l":17.71,"n":505,"o":17.765,"t":"2026-10-13T16:45:00Z","v":37038,"vw":17.760305},{"c":17.685,"h":17.775,"l":17.67,"n":280,"o":17.775,"t":"2026-10-13T17:00:00Z","v":15875,"vw":17.708525},{"c":17.82,"h":17.87,"l":17.695,"n":156,"o":17.695,"t":"2026-10-13T17:15:00Z","v":6530,"vw":17.805005},{"c":17.7482,"h":17.855,"l":17.745,"n":301,"o":17.82,"t":"2026-10-13T17:30:00Z","v":24066,"vw":17.790567},{"c":17.645,"h":17.76,"l":17.645,"n":304,"o":17.74,"t":"2026-10-13T17:45:00Z","v":16826,"vw":17.694908},{"c":17.72,"h":17.755,"l":17.615,"n":393,"o":17.635,"t":"2026-10-13T18:00:00Z","v":31533,"vw":17.675652},{"c":17.69,"h":17.7599,"l":17.68,"n":210,"o":17.75,"t":"2026-10-13T18:15:00Z","v":8704,"vw":17.706155},{"c":17.7,"h":17.74,"l":17.69,"n":236,"o":17.7,"t":"2026-10-13T18:30:00Z","v":16897,"vw":17.71943},{"c":17.62,"h":17.7,"l":17.62,"n":144,"o":17.7,"t":"2026-10-13T18:45:00Z","v":10835,"vw":17.680297},{"c":17.6161,"h":17.675,"l":17.61,"n":283,"o":17.66,"t":"2026-10-13T19:00:00Z","v":18115,"vw":17.639775},{"c":17.735,"h":17.735,"l":17.58,"n":260,"o":17.64,"t":"2026-10-13T19:15:00Z","v":18691,"vw":17.654466},{"c":17.785,"h":17.8,"l":17.68,"n":649,"o":17.73,"t":"2026-10-13T19:30:00Z","v":39472,"vw":17.731618},{"c":17.63,"h":17.84,"l":17.54,"n":1492,"o":17.76,"t":"2026-10-13T19:45:00Z","v":92748,"vw":17.636675},{"c":17.6324,"h":17.6324,"l":17.63,"n":9,"o":17.63,"t":"2026-10-13T20:00:00Z","v":1130,"vw":17.63024},{"c":17.637,"h":17.637,"l":17.63,"n":4,"o":17.63,"t":"2026-10-13T20:15:00Z","v":702,"vw":17.632},{"c":17.6382,"h":17.64,"l":17.6382,"n":2,"o":17.64,"t":"2026-10-13T20:30:00Z","v":350,"vw":17.638714},{"c":17.62,"h":17.65,"l":17.62,"n":5,"o":17.62,"t":"2026-10-13T20:45:00Z","v":662,"vw":17.627314},{"c":17.7,"h":17.71,"l":17.7,"n":8,"o":17.71,"t":"2026-10-13T22:00:00Z","v":1100,"vw":17.700998},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-10-13T22:30:00Z","v":100,"vw":17.73},{"c":17.72,"h":17.72,"l":17.72,"n":1,"o":17.72,"t":"2026-10-13T22:45:00Z","v":200,"vw":17.72},{"c":17.71,"h":17.71,"l":17.71,"n":5,"o":17.71,"t":"2026-10-13T23:00:00Z","v":830,"vw":17.71},{"c":17.7499,"h":17.75,"l":17.73,"n":3,"o":17.73,"t":"2026-10-13T23:15:00Z","v":390,"vw":17.740231},{"c":17.7494,"h":17.7494,"l":17.7494,"n":1,"o":17.7494,"t":"2026-10-13T23:30:00Z","v":200,"vw":17.7494},{"c":17.6921,"h":17.71,"l":17.68,"n":8,"o":17.68,"t":"2026-10-13T23:45:00Z","v":894,"vw":17.691126},{"c":17.84,"h":17.94,"l":17.66,"n":24,"o":17.66,"t":"2026-10-14T08:00:00Z","v":1906,"vw":17.771249},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-14T08:15:00Z","v":100,"vw":17.75},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-10-14T08:30:00Z","v":2001,"vw":17.75},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-14T08:45:00Z","v":185,"vw":17.7},{"c":17.67,"h":17.67,"l":17.64,"n":13,"o":17.64,"t":"2026-10-14T09:00:00Z","v":1465,"vw":17.659286},{"c":17.68,"h":17.69,"l":17.68,"n":7,"o":17.69,"t":"2026-10-14T10:45:00Z","v":882,"vw":17.681299},{"c":17.7735,"h":17.7735,"l":17.6218,"n":23,"o":17.6218,"t":"2026-10-14T11:00:00Z","v":5669,"vw":17.706675},{"c":17.7,"h":17.77,"l":17.7,"n":2,"o":17.77,"t":"2026-10-14T11:15:00Z","v":588,"vw":17.739643},{"c":17.74,"h":17.74,"l":17.7,"n":7,"o":17.7,"t":"2026-10-14T11:30:00Z","v":2302,"vw":17.705218},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-10-14T11:45:00Z","v":391,"vw":17.73},{"c":17.308,"h":17.66,"l":17.2919,"n":70,"o":17.66,"t":"2026-10-14T12:30:00Z","v":11575,"vw":17.422387},{"c":17.2,"h":17.34,"l":17.2,"n":21,"o":17.32,"t":"2026-10-14T12:45:00Z","v":3658,"vw":17.291282},{"c":17.2,"h":17.21,"l":17.18,"n":32,"o":17.18,"t":"2026-10-14T13:00:00Z","v":5101,"vw":17.199067},{"c":17.402,"h":17.402,"l":17.2034,"n":12,"o":17.23,"t":"2026-10-14T13:15:00Z","v":2146,"vw":17.281732},{"c":17.09,"h":17.33,"l":16.58,"n":2892,"o":17.27,"t":"2026-10-14T13:30:00Z","v":234420,"vw":16.921442},{"c":16.73,"h":17.2,"l":16.7,"n":1437,"o":17.1,"t":"2026-10-14T13:45:00Z","v":94818,"vw":16.980285},{"c":16.91,"h":16.98,"l":16.72,"n":788,"o":16.72,"t":"2026-10-14T14:00:00Z","v":40254,"vw":16.883561},{"c":16.93,"h":17.06,"l":16.88,"n":994,"o":16.895,"t":"2026-10-14T14:15:00Z","v":50640,"vw":16.955488},{"c":16.96,"h":16.98,"l":16.84,"n":441,"o":16.91,"t":"2026-10-14T14:30:00Z","v":19384,"vw":16.90244},{"c":17.12,"h":17.19,"l":16.93,"n":824,"o":16.93,"t":"2026-10-14T14:45:00Z","v":40984,"vw":17.0885},{"c":16.95,"h":17.095,"l":16.95,"n":562,"o":17.095,"t":"2026-10-14T15:00:00Z","v":33356,"vw":16.984616},{"c":17.07,"h":17.13,"l":16.935,"n":390,"o":16.935,"t":"2026-10-14T15:15:00Z","v":17823,"vw":17.025731},{"c":16.915,"h":17.06,"l":16.91,"n":246,"o":17.06,"t":"2026-10-14T15:30:00Z","v":11574,"vw":16.993241},{"c":16.92,"h":17.03,"l":16.895,"n":403,"o":16.975,"t":"2026-10-14T15:45:00Z","v":21594,"vw":16.959266},{"c":16.855,"h":16.955,"l":16.83,"n":268,"o":16.8911,"t":"2026-10-14T16:00:00Z","v":15373,"vw":16.910211},{"c":16.84,"h":16.915,"l":16.83,"n":371,"o":16.83,"t":"2026-10-14T16:15:00Z","v":26644,"vw":16.874438},{"c":16.91,"h":16.96,"l":16.795,"n":340,"o":16.83,"t":"2026-10-14T16:30:00Z","v":18606,"vw":16.873197},{"c":16.98,"h":16.98,"l":16.89,"n":357,"o":16.89,"t":"2026-10-14T16:45:00Z","v":17635,"vw":16.94038},{"c":16.91,"h":16.98,"l":16.89,"n":282,"o":16.98,"t":"2026-10-14T17:00:00Z","v":14959,"vw":16.938928},{"c":16.83,"h":16.9,"l":16.78,"n":360,"o":16.895,"t":"2026-10-14T17:15:00Z","v":20315,"vw":16.836315},{"c":16.64,"h":16.84,"l":16.63,"n":331,"o":16.84,"t":"2026-10-14T17:30:00Z","v":20690,"vw":16.704978},{"c":16.55,"h":16.67,"l":16.52,"n":516,"o":16.62,"t":"2026-10-14T17:45:00Z","v":34345,"vw":16.596302},{"c":16.63,"h":16.69,"l":16.52,"n":270,"o":16.5602,"t":"2026-10-14T18:00:00Z","v":17309,"vw":16.590755},{"c":16.55,"h":16.61,"l":16.54,"n":267,"o":16.6,"t":"2026-10-14T18:15:00Z","v":12910,"vw":16.574915},{"c":16.435,"h":16.55,"l":16.435,"n":354,"o":16.55,"t":"2026-10-14T18:30:00Z","v":44707,"vw":16.476124},{"c":16.525,"h":16.55,"l":16.41,"n":328,"o":16.43,"t":"2026-10-14T18:45:00Z","v":29878,"vw":16.483931},{"c":16.44,"h":16.5,"l":16.395,"n":303,"o":16.49,"t":"2026-10-14T19:00:00Z","v":24457,"vw":16.434381},{"c":16.69,"h":16.7,"l":16.445,"n":256,"o":16.45,"t":"2026-10-14T19:15:00Z","v":25487,"vw":16.635867},{"c":16.63,"h":16.735,"l":16.6,"n":489,"o":16.705,"t":"2026-10-14T19:30:00Z","v":35054,"vw":16.668602},{"c":16.65,"h":16.675,"l":16.56,"n":1460,"o":16.62,"t":"2026-10-14T19:45:00Z","v":97586,"vw":16.621991},{"c":16.63,"h":16.63,"l":16.63,"n":3,"o":16.63,"t":"2026-10-14T20:00:00Z","v":927,"vw":16.63},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-14T20:30:00Z","v":120,"vw":16.61},{"c":16.51,"h":16.51,"l":16.51,"n":2,"o":16.51,"t":"2026-10-14T20:45:00Z","v":302,"vw":16.51},{"c":16.49,"h":16.49,"l":16.49,"n":3,"o":16.49,"t":"2026-10-14T21:00:00Z","v":181,"vw":16.49},{"c":16.54,"h":16.54,"l":16.5,"n":27,"o":16.5,"t":"2026-10-14T21:15:00Z","v":885,"vw":16.516744},{"c":16.7452,"h":16.7452,"l":16.7452,"n":1,"o":16.7452,"t":"2026-10-14T21:30:00Z","v":150,"vw":16.7452},{"c":16.48,"h":16.6,"l":16.48,"n":4,"o":16.6,"t":"2026-10-14T22:00:00Z","v":690,"vw":16.514493},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-14T22:15:00Z","v":180,"vw":16.53},{"c":16.15,"h":16.35,"l":16.15,"n":11,"o":16.35,"t":"2026-10-14T22:30:00Z","v":2850,"vw":16.262143},{"c":16.29,"h":16.29,"l":16.29,"n":10,"o":16.29,"t":"2026-10-14T22:45:00Z","v":1837,"vw":16.29},{"c":16.24,"h":16.31,"l":16.24,"n":3,"o":16.31,"t":"2026-10-14T23:00:00Z","v":668,"vw":16.256565},{"c":16.12,"h":16.24,"l":16.12,"n":7,"o":16.24,"t":"2026-10-14T23:15:00Z","v":406,"vw":16.16},{"c":16.0552,"h":16.09,"l":16,"n":56,"o":16,"t":"2026-10-14T23:30:00Z","v":19570,"vw":16.037874},{"c":15.88,"h":15.98,"l":15.805,"n":22,"o":15.8407,"t":"2026-10-15T08:00:00Z","v":4090,"vw":15.891402},{"c":15.66,"h":15.72,"l":15.66,"n":2,"o":15.72,"t":"2026-10-15T08:30:00Z","v":411,"vw":15.674599},{"c":15.72,"h":15.72,"l":15.71,"n":4,"o":15.71,"t":"2026-10-15T09:30:00Z","v":500,"vw":15.7125},{"c":15.66,"h":15.72,"l":15.66,"n":10,"o":15.72,"t":"2026-10-15T09:45:00Z","v":1534,"vw":15.7},{"c":15.71,"h":15.71,"l":15.71,"n":4,"o":15.71,"t":"2026-10-15T10:30:00Z","v":817,"vw":15.71},{"c":15.68,"h":15.68,"l":15.68,"n":3,"o":15.68,"t":"2026-10-15T10:45:00Z","v":1000,"vw":15.68},{"c":15.501,"h":15.75,"l":15.501,"n":27,"o":15.73,"t":"2026-10-15T11:00:00Z","v":3233,"vw":15.650855},{"c":15.8,"h":15.8,"l":15.66,"n":28,"o":15.78,"t":"2026-10-15T11:15:00Z","v":4594,"vw":15.789234},{"c":15.8592,"h":15.8592,"l":15.8,"n":12,"o":15.8,"t":"2026-10-15T11:30:00Z","v":2292,"vw":15.834731},{"c":15.8,"h":15.87,"l":15.8,"n":8,"o":15.82,"t":"2026-10-15T11:45:00Z","v":1784,"vw":15.825468},{"c":15.73,"h":15.79,"l":15.73,"n":10,"o":15.79,"t":"2026-10-15T12:00:00Z","v":961,"vw":15.756281},{"c":15.89,"h":15.89,"l":15.77,"n":10,"o":15.77,"t":"2026-10-15T12:15:00Z","v":1115,"vw":15.874442},{"c":15.85,"h":15.85,"l":15.8,"n":8,"o":15.84,"t":"2026-10-15T12:30:00Z","v":3013,"vw":15.838302},{"c":15.8,"h":15.8,"l":15.7,"n":4,"o":15.754,"t":"2026-10-15T12:45:00Z","v":3400,"vw":15.751176},{"c":15.67,"h":15.71,"l":15.66,"n":21,"o":15.71,"t":"2026-10-15T13:00:00Z","v":1169,"vw":15.673194},{"c":15.49,"h":15.79,"l":15.49,"n":34,"o":15.6604,"t":"2026-10-15T13:15:00Z","v":4790,"vw":15.550485},{"c":14.76,"h":15.575,"l":14.55,"n":3642,"o":15.445,"t":"2026-10-15T13:30:00Z","v":272414,"vw":14.832521},{"c":14.27,"h":14.82,"l":14.11,"n":3731,"o":14.73,"t":"2026-10-15T13:45:00Z","v":350508,"vw":14.341811},{"c":14.89,"h":15.145,"l":14.24,"n":3235,"o":14.27,"t":"2026-10-15T14:00:00Z","v":288598,"vw":14.548942},{"c":15.065,"h":15.285,"l":14.86,"n":1564,"o":14.885,"t":"2026-10-15T14:15:00Z","v":117032,"vw":15.092775},{"c":15.38,"h":15.46,"l":15,"n":1179,"o":15.06,"t":"2026-10-15T14:30:00Z","v":78298,"vw":15.310111},{"c":15.56,"h":15.62,"l":15.35,"n":750,"o":15.395,"t":"2026-10-15T14:45:00Z","v":48213,"vw":15.455065},{"c":15.71,"h":15.7268,"l":15.495,"n":751,"o":15.57,"t":"2026-10-15T15:00:00Z","v":81386,"vw":15.65566},{"c":15.8186,"h":15.915,"l":15.73,"n":689,"o":15.765,"t":"2026-10-15T15:15:00Z","v":66348,"vw":15.829879},{"c":15.47,"h":15.825,"l":15.465,"n":718,"o":15.81,"t":"2026-10-15T15:30:00Z","v":63547,"vw":15.64401},{"c":15.4,"h":15.555,"l":15.33,"n":737,"o":15.48,"t":"2026-10-15T15:45:00Z","v":65482,"vw":15.439863},{"c":15.3588,"h":15.46,"l":15.305,"n":393,"o":15.38,"t":"2026-10-15T16:00:00Z","v":31932,"vw":15.394626},{"c":15.105,"h":15.37,"l":15.105,"n":398,"o":15.345,"t":"2026-10-15T16:15:00Z","v":40195,"vw":15.221301},{"c":15.27,"h":15.27,"l":15.09,"n":385,"o":15.1,"t":"2026-10-15T16:30:00Z","v":37499,"vw":15.182505},{"c":15.34,"h":15.36,"l":15.22,"n":336,"o":15.29,"t":"2026-10-15T16:45:00Z","v":28947,"vw":15.287756},{"c":15.38,"h":15.431,"l":15.275,"n":315,"o":15.36,"t":"2026-10-15T17:00:00Z","v":22980,"vw":15.356907},{"c":15.4211,"h":15.49,"l":15.365,"n":254,"o":15.43,"t":"2026-10-15T17:15:00Z","v":22819,"vw":15.402186},{"c":15.415,"h":15.575,"l":15.26,"n":1267,"o":15.425,"t":"2026-10-15T17:30:00Z","v":99716,"vw":15.393641},{"c":15.445,"h":15.585,"l":15.395,"n":469,"o":15.4,"t":"2026-10-15T17:45:00Z","v":43852,"vw":15.462655},{"c":15.325,"h":15.415,"l":15.3015,"n":308,"o":15.415,"t":"2026-10-15T18:00:00Z","v":24921,"vw":15.350199},{"c":15.365,"h":15.385,"l":15.28,"n":150,"o":15.325,"t":"2026-10-15T18:15:00Z","v":18169,"vw":15.326048},{"c":15.52,"h":15.52,"l":15.37,"n":209,"o":15.37,"t":"2026-10-15T18:30:00Z","v":23633,"vw":15.443153},{"c":15.57,"h":15.585,"l":15.5,"n":197,"o":15.51,"t":"2026-10-15T18:45:00Z","v":17127,"vw":15.554025},{"c":15.78,"h":15.8,"l":15.575,"n":304,"o":15.575,"t":"2026-10-15T19:00:00Z","v":31837,"vw":15.701786},{"c":15.77,"h":15.91,"l":15.77,"n":321,"o":15.785,"t":"2026-10-15T19:15:00Z","v":40053,"vw":15.849747},{"c":15.775,"h":15.845,"l":15.62,"n":386,"o":15.76,"t":"2026-10-15T19:30:00Z","v":32355,"vw":15.750071},{"c":15.85,"h":15.91,"l":15.78,"n":935,"o":15.79,"t":"2026-10-15T19:45:00Z","v":102843,"vw":15.843377},{"c":15.88,"h":15.88,"l":15.87,"n":10,"o":15.87,"t":"2026-10-15T20:00:00Z","v":646,"vw":15.871567},{"c":15.89,"h":15.89,"l":15.88,"n":5,"o":15.88,"t":"2026-10-15T20:15:00Z","v":2056,"vw":15.882453},{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-10-15T20:30:00Z","v":350,"vw":15.94},{"c":15.85,"h":15.9744,"l":15.85,"n":7,"o":15.9744,"t":"2026-10-15T20:45:00Z","v":741,"vw":15.9122},{"c":15.71,"h":15.84,"l":15.71,"n":8,"o":15.84,"t":"2026-10-15T21:00:00Z","v":833,"vw":15.727333},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-15T21:30:00Z","v":100,"vw":16},{"c":15.87,"h":15.87,"l":15.8,"n":12,"o":15.81,"t":"2026-10-15T22:00:00Z","v":2300,"vw":15.811397},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-15T22:15:00Z","v":176,"vw":15.9},{"c":15.9849,"h":15.9849,"l":15.9,"n":3,"o":15.9,"t":"2026-10-15T22:45:00Z","v":500,"vw":15.91698},{"c":15.87,"h":15.9,"l":15.87,"n":6,"o":15.9,"t":"2026-10-15T23:00:00Z","v":444,"vw":15.887442},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-15T23:15:00Z","v":192,"vw":15.9},{"c":16.6399,"h":16.82,"l":16.53,"n":62,"o":16.59,"t":"2026-10-16T08:00:00Z","v":10423,"vw":16.594234},{"c":16.67,"h":16.69,"l":16.64,"n":20,"o":16.64,"t":"2026-10-16T08:15:00Z","v":5715,"vw":16.662398},{"c":16.68,"h":16.68,"l":16.67,"n":3,"o":16.67,"t":"2026-10-16T08:30:00Z","v":1183,"vw":16.679155},{"c":16.6,"h":16.66,"l":16.6,"n":15,"o":16.66,"t":"2026-10-16T09:00:00Z","v":6087,"vw":16.649105},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-16T09:15:00Z","v":140,"vw":16.53},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-16T09:30:00Z","v":260,"vw":16.6},{"c":16.6,"h":16.6,"l":16.6,"n":7,"o":16.6,"t":"2026-10-16T09:45:00Z","v":378,"vw":16.6},{"c":16.34,"h":16.46,"l":16.34,"n":13,"o":16.46,"t":"2026-10-16T10:45:00Z","v":3331,"vw":16.450778},{"c":16.22,"h":16.37,"l":16.22,"n":3,"o":16.37,"t":"2026-10-16T11:00:00Z","v":320,"vw":16.27},{"c":16.2,"h":16.2,"l":16.2,"n":4,"o":16.2,"t":"2026-10-16T11:45:00Z","v":845,"vw":16.2},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-10-16T12:00:00Z","v":265,"vw":16.18},{"c":16.27,"h":16.27,"l":16.2545,"n":2,"o":16.2545,"t":"2026-10-16T12:15:00Z","v":400,"vw":16.266125},{"c":16.16,"h":16.29,"l":16.01,"n":27,"o":16.29,"t":"2026-10-16T12:30:00Z","v":8276,"vw":16.176796},{"c":15.75,"h":16.17,"l":15.75,"n":63,"o":16.17,"t":"2026-10-16T12:45:00Z","v":10367,"vw":15.961079},{"c":15.5834,"h":15.81,"l":15.4,"n":44,"o":15.8,"t":"2026-10-16T13:00:00Z","v":5640,"vw":15.547876},{"c":15.68,"h":15.68,"l":15.4,"n":51,"o":15.59,"t":"2026-10-16T13:15:00Z","v":10255,"vw":15.472265},{"c":15.36,"h":15.715,"l":14.875,"n":2174,"o":15.66,"t":"2026-10-16T13:30:00Z","v":199376,"vw":15.069563},{"c":15.17,"h":15.435,"l":14.93,"n":1361,"o":15.36,"t":"2026-10-16T13:45:00Z","v":189190,"vw":15.101183},{"c":15.55,"h":15.55,"l":15.16,"n":1343,"o":15.19,"t":"2026-10-16T14:00:00Z","v":150701,"vw":15.357849},{"c":15.28,"h":15.575,"l":15.27,"n":571,"o":15.53,"t":"2026-10-16T14:15:00Z","v":50913,"vw":15.415285},{"c":15.4802,"h":15.55,"l":15.2529,"n":484,"o":15.28,"t":"2026-10-16T14:30:00Z","v":42462,"vw":15.441044},{"c":15.445,"h":15.55,"l":15.3,"n":641,"o":15.47,"t":"2026-10-16T14:45:00Z","v":62405,"vw":15.431668},{"c":15.115,"h":15.43,"l":15.1003,"n":642,"o":15.41,"t":"2026-10-16T15:00:00Z","v":70713,"vw":15.178689},{"c":15.08,"h":15.185,"l":14.985,"n":533,"o":15.11,"t":"2026-10-16T15:15:00Z","v":50934,"vw":15.077876},{"c":15.335,"h":15.34,"l":15.1,"n":270,"o":15.1,"t":"2026-10-16T15:30:00Z","v":29817,"vw":15.212183},{"c":15.21,"h":15.41,"l":15.21,"n":264,"o":15.3363,"t":"2026-10-16T15:45:00Z","v":22721,"vw":15.32763},{"c":15.359,"h":15.359,"l":15.18,"n":275,"o":15.2,"t":"2026-10-16T16:00:00Z","v":24211,"vw":15.235812},{"c":15.255,"h":15.3525,"l":15.25,"n":93,"o":15.335,"t":"2026-10-16T16:15:00Z","v":6909,"vw":15.31189},{"c":15.26,"h":15.26,"l":15.19,"n":175,"o":15.26,"t":"2026-10-16T16:30:00Z","v":16809,"vw":15.235146},{"c":15.275,"h":15.295,"l":15.22,"n":117,"o":15.24,"t":"2026-10-16T16:45:00Z","v":15913,"vw":15.265398},{"c":15.2,"h":15.275,"l":15.16,"n":249,"o":15.27,"t":"2026-10-16T17:00:00Z","v":53909,"vw":15.19766},{"c":15.095,"h":15.21,"l":15.04,"n":239,"o":15.21,"t":"2026-10-16T17:15:00Z","v":21816,"vw":15.113328},{"c":15.11,"h":15.176,"l":15.05,"n":217,"o":15.155,"t":"2026-10-16T17:30:00Z","v":30587,"vw":15.099847},{"c":15.025,"h":15.15,"l":15.025,"n":155,"o":15.15,"t":"2026-10-16T17:45:00Z","v":18248,"vw":15.082498},{"c":14.99,"h":15.04,"l":14.97,"n":261,"o":15.01,"t":"2026-10-16T18:00:00Z","v":33935,"vw":15.007421},{"c":14.92,"h":15,"l":14.86,"n":347,"o":15,"t":"2026-10-16T18:15:00Z","v":47594,"vw":14.919392},{"c":14.91,"h":14.92,"l":14.82,"n":178,"o":14.92,"t":"2026-10-16T18:30:00Z","v":25208,"vw":14.869387},{"c":14.86,"h":14.905,"l":14.73,"n":217,"o":14.9,"t":"2026-10-16T18:45:00Z","v":27637,"vw":14.816578},{"c":14.85,"h":14.85,"l":14.62,"n":433,"o":14.84,"t":"2026-10-16T19:00:00Z","v":60437,"vw":14.735324},{"c":14.85,"h":14.85,"l":14.719,"n":128,"o":14.83,"t":"2026-10-16T19:15:00Z","v":15793,"vw":14.791962},{"c":14.69,"h":14.89,"l":14.67,"n":250,"o":14.875,"t":"2026-10-16T19:30:00Z","v":23649,"vw":14.768974},{"c":15.28,"h":15.28,"l":14.7021,"n":1151,"o":14.72,"t":"2026-10-16T19:45:00Z","v":134796,"vw":14.994536},{"c":15.29,"h":15.29,"l":15.21,"n":19,"o":15.21,"t":"2026-10-16T20:00:00Z","v":2136,"vw":15.275139},{"c":15.34,"h":15.36,"l":15.27,"n":16,"o":15.27,"t":"2026-10-16T20:30:00Z","v":1460,"vw":15.328823},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-16T21:45:00Z","v":130,"vw":15.21},{"c":15.2,"h":15.3195,"l":15.2,"n":3,"o":15.3195,"t":"2026-10-16T22:15:00Z","v":202,"vw":15.25975},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-16T22:30:00Z","v":100,"vw":15.21},{"c":15.15,"h":15.15,"l":15.15,"n":2,"o":15.15,"t":"2026-10-16T22:45:00Z","v":102,"vw":15.15},{"c":15.74,"h":15.77,"l":15.72,"n":34,"o":15.77,"t":"2026-10-19T08:00:00Z","v":3326,"vw":15.735635},{"c":15.53,"h":15.56,"l":15.53,"n":4,"o":15.56,"t":"2026-10-19T08:45:00Z","v":923,"vw":15.538824},{"c":15.6,"h":15.6,"l":15.6,"n":3,"o":15.6,"t":"2026-10-19T09:45:00Z","v":380,"vw":15.6},{"c":15.48,"h":15.55,"l":15.48,"n":5,"o":15.55,"t":"2026-10-19T10:15:00Z","v":546,"vw":15.532632},{"c":15.45,"h":15.46,"l":15.44,"n":4,"o":15.44,"t":"2026-10-19T10:30:00Z","v":869,"vw":15.446904},{"c":15.375,"h":15.45,"l":15.375,"n":7,"o":15.375,"t":"2026-10-19T10:45:00Z","v":1156,"vw":15.410906},{"c":15.2268,"h":15.2268,"l":15.14,"n":40,"o":15.16,"t":"2026-10-19T11:00:00Z","v":5289,"vw":15.171424},{"c":15.22,"h":15.23,"l":15.16,"n":9,"o":15.23,"t":"2026-10-19T11:15:00Z","v":3749,"vw":15.203234},{"c":15.1,"h":15.15,"l":15.1,"n":6,"o":15.15,"t":"2026-10-19T11:30:00Z","v":514,"vw":15.136247},{"c":15.44,"h":15.44,"l":15.39,"n":3,"o":15.39,"t":"2026-10-19T11:45:00Z","v":686,"vw":15.397692},{"c":15.47,"h":15.47,"l":15.41,"n":11,"o":15.41,"t":"2026-10-19T12:00:00Z","v":707,"vw":15.451394},{"c":15.65,"h":15.65,"l":15.55,"n":12,"o":15.56,"t":"2026-10-19T12:30:00Z","v":1876,"vw":15.5786},{"c":15.63,"h":15.7,"l":15.5911,"n":11,"o":15.68,"t":"2026-10-19T12:45:00Z","v":6802,"vw":15.644347},{"c":15.8,"h":15.8,"l":15.63,"n":21,"o":15.69,"t":"2026-10-19T13:00:00Z","v":17087,"vw":15.745747},{"c":15.94,"h":15.94,"l":15.71,"n":56,"o":15.71,"t":"2026-10-19T13:15:00Z","v":14432,"vw":15.80531},{"c":15.9,"h":16.14,"l":15.63,"n":5238,"o":15.93,"t":"2026-10-19T13:30:00Z","v":370671,"vw":15.947631},{"c":15.6477,"h":15.96,"l":15.59,"n":2337,"o":15.9,"t":"2026-10-19T13:45:00Z","v":189115,"vw":15.812589},{"c":16.09,"h":16.09,"l":15.53,"n":1528,"o":15.6609,"t":"2026-10-19T14:00:00Z","v":110793,"vw":15.731847},{"c":16.09,"h":16.23,"l":15.965,"n":1845,"o":16.08,"t":"2026-10-19T14:15:00Z","v":163295,"vw":16.097839},{"c":15.9,"h":16.07,"l":15.85,"n":1244,"o":16.07,"t":"2026-10-19T14:30:00Z","v":134333,"vw":15.936924},{"c":16.0393,"h":16.05,"l":15.85,"n":624,"o":15.945,"t":"2026-10-19T14:45:00Z","v":48269,"vw":15.95889},{"c":16.075,"h":16.25,"l":15.97,"n":1076,"o":16.04,"t":"2026-10-19T15:00:00Z","v":94843,"vw":16.102201},{"c":16.188,"h":16.3,"l":16.07,"n":672,"o":16.1,"t":"2026-10-19T15:15:00Z","v":57771,"vw":16.208617},{"c":16.15,"h":16.22,"l":16.085,"n":528,"o":16.195,"t":"2026-10-19T15:30:00Z","v":80938,"vw":16.118403},{"c":16.075,"h":16.15,"l":16.025,"n":440,"o":16.13,"t":"2026-10-19T15:45:00Z","v":37283,"vw":16.092887},{"c":16.115,"h":16.14,"l":16.055,"n":532,"o":16.08,"t":"2026-10-19T16:00:00Z","v":50901,"vw":16.108489},{"c":15.98,"h":16.14,"l":15.97,"n":349,"o":16.12,"t":"2026-10-19T16:15:00Z","v":35504,"vw":16.041682},{"c":15.93,"h":15.98,"l":15.84,"n":248,"o":15.98,"t":"2026-10-19T16:30:00Z","v":23421,"vw":15.907386},{"c":15.82,"h":15.94,"l":15.81,"n":293,"o":15.94,"t":"2026-10-19T16:45:00Z","v":27281,"vw":15.85832},{"c":15.66,"h":15.835,"l":15.64,"n":298,"o":15.81,"t":"2026-10-19T17:00:00Z","v":34673,"vw":15.744261},{"c":15.78,"h":15.805,"l":15.66,"n":348,"o":15.66,"t":"2026-10-19T17:15:00Z","v":41856,"vw":15.732742},{"c":15.635,"h":15.78,"l":15.605,"n":346,"o":15.775,"t":"2026-10-19T17:30:00Z","v":36041,"vw":15.67222},{"c":15.62,"h":15.63,"l":15.49,"n":373,"o":15.61,"t":"2026-10-19T17:45:00Z","v":41081,"vw":15.542885},{"c":15.59,"h":15.61,"l":15.52,"n":162,"o":15.58,"t":"2026-10-19T18:00:00Z","v":19068,"vw":15.57144},{"c":15.53,"h":15.61,"l":15.49,"n":164,"o":15.59,"t":"2026-10-19T18:15:00Z","v":13609,"vw":15.558611},{"c":15.5699,"h":15.58,"l":15.5,"n":189,"o":15.535,"t":"2026-10-19T18:30:00Z","v":14121,"vw":15.542719},{"c":15.59,"h":15.62,"l":15.53,"n":177,"o":15.61,"t":"2026-10-19T18:45:00Z","v":15297,"vw":15.578101},{"c":15.47,"h":15.61,"l":15.465,"n":225,"o":15.58,"t":"2026-10-19T19:00:00Z","v":27046,"vw":15.524901},{"c":15.465,"h":15.56,"l":15.45,"n":358,"o":15.46,"t":"2026-10-19T19:15:00Z","v":44196,"vw":15.483048},{"c":15.56,"h":15.57,"l":15.43,"n":374,"o":15.465,"t":"2026-10-19T19:30:00Z","v":43895,"vw":15.471707},{"c":15.665,"h":15.69,"l":15.48,"n":1727,"o":15.58,"t":"2026-10-19T19:45:00Z","v":211057,"vw":15.610454},{"c":15.74,"h":15.74,"l":15.65,"n":12,"o":15.65,"t":"2026-10-19T20:00:00Z","v":857,"vw":15.661465},{"c":15.71,"h":15.71,"l":15.71,"n":1,"o":15.71,"t":"2026-10-19T20:15:00Z","v":200,"vw":15.71},{"c":15.8,"h":15.84,"l":15.73,"n":72,"o":15.73,"t":"2026-10-19T20:30:00Z","v":3405,"vw":15.767958},{"c":15.83,"h":15.83,"l":15.78,"n":10,"o":15.78,"t":"2026-10-19T20:45:00Z","v":4005,"vw":15.7925},{"c":15.87,"h":15.88,"l":15.87,"n":4,"o":15.88,"t":"2026-10-19T22:00:00Z","v":1100,"vw":15.879},{"c":15.8538,"h":15.8538,"l":15.8538,"n":1,"o":15.8538,"t":"2026-10-19T22:45:00Z","v":100,"vw":15.8538},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-10-19T23:00:00Z","v":100,"vw":15.83},{"c":15.8799,"h":15.8799,"l":15.82,"n":10,"o":15.82,"t":"2026-10-19T23:45:00Z","v":6350,"vw":15.864142},{"c":15.45,"h":15.48,"l":15.45,"n":8,"o":15.48,"t":"2026-10-20T08:00:00Z","v":426,"vw":15.465},{"c":15.4791,"h":15.4791,"l":15.4791,"n":1,"o":15.4791,"t":"2026-10-20T08:30:00Z","v":100,"vw":15.4791},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-10-20T08:45:00Z","v":550,"vw":15.47},{"c":15.39,"h":15.39,"l":15.39,"n":4,"o":15.39,"t":"2026-10-20T09:00:00Z","v":203,"vw":15.39},{"c":15.34,"h":15.34,"l":15.32,"n":3,"o":15.32,"t":"2026-10-20T09:15:00Z","v":610,"vw":15.336667},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-10-20T09:30:00Z","v":100,"vw":15.29},{"c":15.41,"h":15.41,"l":15.41,"n":1,"o":15.41,"t":"2026-10-20T10:15:00Z","v":100,"vw":15.41},{"c":15.25,"h":15.27,"l":15.25,"n":13,"o":15.25,"t":"2026-10-20T11:00:00Z","v":950,"vw":15.2575},{"c":15.29,"h":15.29,"l":15.27,"n":6,"o":15.27,"t":"2026-10-20T11:15:00Z","v":2153,"vw":15.283934},{"c":15.3104,"h":15.3104,"l":15.3104,"n":1,"o":15.3104,"t":"2026-10-20T11:45:00Z","v":119,"vw":15.3104},{"c":15.24,"h":15.2823,"l":15.2324,"n":5,"o":15.2324,"t":"2026-10-20T12:15:00Z","v":538,"vw":15.245056},{"c":15.37,"h":15.37,"l":15.37,"n":1,"o":15.37,"t":"2026-10-20T12:30:00Z","v":300,"vw":15.37},{"c":15.41,"h":15.41,"l":15.35,"n":6,"o":15.38,"t":"2026-10-20T12:45:00Z","v":336,"vw":15.38},{"c":15.43,"h":15.43,"l":15.35,"n":6,"o":15.35,"t":"2026-10-20T13:00:00Z","v":739,"vw":15.378012},{"c":15.29,"h":15.45,"l":15.28,"n":24,"o":15.45,"t":"2026-10-20T13:15:00Z","v":2698,"vw":15.392342},{"c":14.71,"h":15.32,"l":14.675,"n":1669,"o":15.27,"t":"2026-10-20T13:30:00Z","v":135247,"vw":14.868603},{"c":15.06,"h":15.09,"l":14.7,"n":860,"o":14.71,"t":"2026-10-20T13:45:00Z","v":73776,"vw":14.917969},{"c":15.34,"h":15.345,"l":14.9815,"n":802,"o":15.05,"t":"2026-10-20T14:00:00Z","v":60041,"vw":15.153499},{"c":15.63,"h":15.7401,"l":15.33,"n":666,"o":15.335,"t":"2026-10-20T14:15:00Z","v":65442,"vw":15.520438},{"c":15.7501,"h":15.76,"l":15.495,"n":516,"o":15.64,"t":"2026-10-20T14:30:00Z","v":43436,"vw":15.633656},{"c":15.6701,"h":15.79,"l":15.5247,"n":460,"o":15.75,"t":"2026-10-20T14:45:00Z","v":40243,"vw":15.662703},{"c":15.46,"h":15.75,"l":15.4,"n":541,"o":15.69,"t":"2026-10-20T15:00:00Z","v":51898,"vw":15.53328},{"c":15.4,"h":15.6,"l":15.4,"n":432,"o":15.49,"t":"2026-10-20T15:15:00Z","v":38595,"vw":15.540837},{"c":15.425,"h":15.47,"l":15.24,"n":272,"o":15.41,"t":"2026-10-20T15:30:00Z","v":21371,"vw":15.307004},{"c":15.46,"h":15.545,"l":15.37,"n":236,"o":15.41,"t":"2026-10-20T15:45:00Z","v":27629,"vw":15.467874},{"c":15.55,"h":15.55,"l":15.46,"n":197,"o":15.5,"t":"2026-10-20T16:00:00Z","v":16033,"vw":15.5195},{"c":15.52,"h":15.55,"l":15.43,"n":99,"o":15.54,"t":"2026-10-20T16:15:00Z","v":9253,"vw":15.50017},{"c":15.575,"h":15.6,"l":15.52,"n":133,"o":15.54,"t":"2026-10-20T16:30:00Z","v":10946,"vw":15.557895},{"c":15.45,"h":15.62,"l":15.4436,"n":82,"o":15.57,"t":"2026-10-20T16:45:00Z","v":10737,"vw":15.553142},{"c":15.58,"h":15.6,"l":15.48,"n":123,"o":15.5,"t":"2026-10-20T17:00:00Z","v":13511,"vw":15.544963},{"c":15.6,"h":15.65,"l":15.58,"n":117,"o":15.62,"t":"2026-10-20T17:15:00Z","v":10569,"vw":15.610793},{"c":15.56,"h":15.62,"l":15.56,"n":189,"o":15.61,"t":"2026-10-20T17:30:00Z","v":23559,"vw":15.599172},{"c":15.65,"h":15.7,"l":15.58,"n":112,"o":15.59,"t":"2026-10-20T17:45:00Z","v":14941,"vw":15.637978},{"c":15.62,"h":15.69,"l":15.56,"n":217,"o":15.66,"t":"2026-10-20T18:00:00Z","v":24081,"vw":15.646176},{"c":15.665,"h":15.69,"l":15.62,"n":129,"o":15.625,"t":"2026-10-20T18:15:00Z","v":17062,"vw":15.660023},{"c":15.38,"h":15.68,"l":15.38,"n":231,"o":15.68,"t":"2026-10-20T18:30:00Z","v":29872,"vw":15.504333},{"c":15.54,"h":15.58,"l":15.37,"n":213,"o":15.37,"t":"2026-10-20T18:45:00Z","v":24585,"vw":15.498212},{"c":15.495,"h":15.57,"l":15.48,"n":191,"o":15.53,"t":"2026-10-20T19:00:00Z","v":21492,"vw":15.540311},{"c":15.45,"h":15.515,"l":15.425,"n":200,"o":15.46,"t":"2026-10-20T19:15:00Z","v":20358,"vw":15.459496},{"c":15.35,"h":15.52,"l":15.3,"n":378,"o":15.445,"t":"2026-10-20T19:30:00Z","v":42599,"vw":15.430966},{"c":15.62,"h":15.62,"l":15.37,"n":1002,"o":15.37,"t":"2026-10-20T19:45:00Z","v":103075,"vw":15.477497},{"c":16.41,"h":16.53,"l":15.12,"n":905,"o":15.68,"t":"2026-10-20T20:00:00Z","v":114047,"vw":16.153936},{"c":16.15,"h":16.58,"l":16,"n":644,"o":16.46,"t":"2026-10-20T20:15:00Z","v":67492,"vw":16.249014},{"c":16.2,"h":16.44,"l":16.2,"n":303,"o":16.2209,"t":"2026-10-20T20:30:00Z","v":37895,"vw":16.281191},{"c":17,"h":17,"l":16.07,"n":353,"o":16.25,"t":"2026-10-20T20:45:00Z","v":61057,"vw":16.706978},{"c":17.15,"h":17.3499,"l":16.7,"n":119,"o":16.78,"t":"2026-10-20T21:00:00Z","v":18675,"vw":17.051935},{"c":17,"h":17.32,"l":16.9,"n":29,"o":17.32,"t":"2026-10-20T21:15:00Z","v":5471,"vw":17.022894},{"c":17.1,"h":17.1,"l":16.95,"n":18,"o":17.1,"t":"2026-10-20T21:30:00Z","v":1887,"vw":17.02497},{"c":17.2776,"h":17.2776,"l":17.1101,"n":33,"o":17.15,"t":"2026-10-20T21:45:00Z","v":6152,"vw":17.178943},{"c":17.6387,"h":17.8,"l":17.26,"n":154,"o":17.26,"t":"2026-10-20T22:00:00Z","v":28369,"vw":17.520942},{"c":17.74,"h":17.83,"l":17.6105,"n":64,"o":17.6761,"t":"2026-10-20T22:15:00Z","v":16912,"vw":17.718283},{"c":18.0039,"h":18.1245,"l":17.72,"n":143,"o":17.726,"t":"2026-10-20T22:30:00Z","v":45311,"vw":17.949367},{"c":18.24,"h":18.28,"l":17.91,"n":100,"o":17.97,"t":"2026-10-20T22:45:00Z","v":23947,"vw":18.088798},{"c":17.8,"h":18.2546,"l":17.77,"n":108,"o":18.23,"t":"2026-10-20T23:00:00Z","v":33225,"vw":18.145429},{"c":17.7001,"h":17.9,"l":17.7001,"n":19,"o":17.9,"t":"2026-10-20T23:15:00Z","v":1980,"vw":17.7773},{"c":17.95,"h":17.95,"l":17.7501,"n":24,"o":17.8,"t":"2026-10-20T23:30:00Z","v":2522,"vw":17.883028},{"c":18.1893,"h":18.1893,"l":18,"n":48,"o":18,"t":"2026-10-20T23:45:00Z","v":10099,"vw":18.089075},{"c":18.43,"h":18.6,"l":18.25,"n":100,"o":18.45,"t":"2026-10-21T08:00:00Z","v":17849,"vw":18.411841},{"c":18.88,"h":18.88,"l":18.42,"n":28,"o":18.5,"t":"2026-10-21T08:15:00Z","v":7278,"vw":18.588105},{"c":18.97,"h":19,"l":18.8,"n":57,"o":18.88,"t":"2026-10-21T08:30:00Z","v":7768,"vw":18.912085},{"c":18.76,"h":18.98,"l":18.75,"n":40,"o":18.98,"t":"2026-10-21T08:45:00Z","v":9245,"vw":18.859716},{"c":18.51,"h":18.66,"l":18.5,"n":10,"o":18.66,"t":"2026-10-21T09:15:00Z","v":4556,"vw":18.509787},{"c":18.46,"h":18.61,"l":18.46,"n":26,"o":18.5,"t":"2026-10-21T09:30:00Z","v":4218,"vw":18.5196},{"c":18.42,"h":18.6,"l":18.42,"n":2,"o":18.6,"t":"2026-10-21T09:45:00Z","v":631,"vw":18.477052},{"c":18.4298,"h":18.4298,"l":18.4251,"n":2,"o":18.4251,"t":"2026-10-21T10:00:00Z","v":805,"vw":18.428895},{"c":18.05,"h":18.1304,"l":18,"n":77,"o":18.09,"t":"2026-10-21T10:15:00Z","v":16309,"vw":18.089445},{"c":18.24,"h":18.24,"l":18.13,"n":16,"o":18.13,"t":"2026-10-21T10:30:00Z","v":1994,"vw":18.20021},{"c":18.17,"h":18.28,"l":18.16,"n":8,"o":18.19,"t":"2026-10-21T10:45:00Z","v":1095,"vw":18.191097},{"c":18.15,"h":18.35,"l":18.1,"n":41,"o":18.14,"t":"2026-10-21T11:00:00Z","v":12553,"vw":18.163882},{"c":17.95,"h":18,"l":17.76,"n":30,"o":18,"t":"2026-10-21T11:15:00Z","v":7980,"vw":17.919673},{"c":17.8,"h":17.95,"l":17.8,"n":7,"o":17.95,"t":"2026-10-21T11:30:00Z","v":1968,"vw":17.835135},{"c":18.0183,"h":18.0984,"l":17.82,"n":66,"o":17.913,"t":"2026-10-21T11:45:00Z","v":10773,"vw":17.888717},{"c":18.11,"h":18.2,"l":18.0222,"n":89,"o":18.1,"t":"2026-10-21T12:00:00Z","v":27547,"vw":18.14973},{"c":18.1,"h":18.1,"l":18.01,"n":9,"o":18.01,"t":"2026-10-21T12:15:00Z","v":2460,"vw":18.07957},{"c":18.4,"h":18.57,"l":18.15,"n":122,"o":18.15,"t":"2026-10-21T12:30:00Z","v":23125,"vw":18.441584},{"c":18.03,"h":18.25,"l":18,"n":49,"o":18.25,"t":"2026-10-21T12:45:00Z","v":8612,"vw":18.078307},{"c":18.14,"h":18.25,"l":18,"n":49,"o":18.05,"t":"2026-10-21T13:00:00Z","v":4856,"vw":18.162961},{"c":18.36,"h":18.5,"l":18.2,"n":97,"o":18.2,"t":"2026-10-21T13:15:00Z","v":11624,"vw":18.435918},{"c":18.06,"h":18.71,"l":17.81,"n":11926,"o":18.29,"t":"2026-10-21T13:30:00Z","v":855908,"vw":18.221625},{"c":19.17,"h":19.17,"l":17.97,"n":8044,"o":18.045,"t":"2026-10-21T13:45:00Z","v":629479,"vw":18.798418},{"c":19.03,"h":19.49,"l":18.94,"n":6405,"o":19.17,"t":"2026-10-21T14:00:00Z","v":550860,"vw":19.226399},{"c":18.63,"h":19.17,"l":18.49,"n":3731,"o":19.035,"t":"2026-10-21T14:15:00Z","v":287773,"vw":18.799058},{"c":18.54,"h":18.75,"l":18.27,"n":2163,"o":18.61,"t":"2026-10-21T14:30:00Z","v":178481,"vw":18.502186},{"c":18.44,"h":18.625,"l":18.31,"n":2441,"o":18.54,"t":"2026-10-21T14:45:00Z","v":226996,"vw":18.507177},{"c":18.695,"h":18.74,"l":18.445,"n":987,"o":18.445,"t":"2026-10-21T15:00:00Z","v":70232,"vw":18.602855},{"c":18.67,"h":18.705,"l":18.44,"n":730,"o":18.7,"t":"2026-10-21T15:15:00Z","v":61678,"vw":18.595028},{"c":18.98,"h":19.025,"l":18.64,"n":1346,"o":18.67,"t":"2026-10-21T15:30:00Z","v":147120,"vw":18.86013},{"c":18.85,"h":18.995,"l":18.82,"n":1241,"o":18.96,"t":"2026-10-21T15:45:00Z","v":110860,"vw":18.88758},{"c":18.74,"h":18.9,"l":18.72,"n":834,"o":18.82,"t":"2026-10-21T16:00:00Z","v":84666,"vw":18.819184},{"c":18.705,"h":18.91,"l":18.615,"n":1261,"o":18.79,"t":"2026-10-21T16:15:00Z","v":114341,"vw":18.788789},{"c":18.785,"h":18.925,"l":18.645,"n":1101,"o":18.71,"t":"2026-10-21T16:30:00Z","v":93272,"vw":18.798248},{"c":18.71,"h":18.8,"l":18.58,"n":1606,"o":18.78,"t":"2026-10-21T16:45:00Z","v":135965,"vw":18.676192},{"c":18.305,"h":18.76,"l":18.23,"n":1315,"o":18.72,"t":"2026-10-21T17:00:00Z","v":120407,"vw":18.429469},{"c":18.26,"h":18.355,"l":18.135,"n":1987,"o":18.33,"t":"2026-10-21T17:15:00Z","v":179752,"vw":18.244725},{"c":17.9575,"h":18.25,"l":17.89,"n":2066,"o":18.25,"t":"2026-10-21T17:30:00Z","v":189920,"vw":18.016352},{"c":17.715,"h":17.965,"l":17.67,"n":951,"o":17.95,"t":"2026-10-21T17:45:00Z","v":113110,"vw":17.82464},{"c":17.65,"h":17.83,"l":17.56,"n":842,"o":17.72,"t":"2026-10-21T18:00:00Z","v":79665,"vw":17.723864},{"c":17.8,"h":17.86,"l":17.6,"n":1186,"o":17.66,"t":"2026-10-21T18:15:00Z","v":98677,"vw":17.750301},{"c":18.0199,"h":18.055,"l":17.78,"n":768,"o":17.805,"t":"2026-10-21T18:30:00Z","v":80992,"vw":17.933343},{"c":17.855,"h":18.13,"l":17.81,"n":919,"o":18.05,"t":"2026-10-21T18:45:00Z","v":90873,"vw":17.999267},{"c":17.8187,"h":17.87,"l":17.68,"n":885,"o":17.85,"t":"2026-10-21T19:00:00Z","v":88618,"vw":17.784439},{"c":17.965,"h":17.965,"l":17.745,"n":573,"o":17.81,"t":"2026-10-21T19:15:00Z","v":64287,"vw":17.813557},{"c":17.88,"h":17.96,"l":17.755,"n":858,"o":17.96,"t":"2026-10-21T19:30:00Z","v":80572,"vw":17.849546},{"c":18.04,"h":18.17,"l":17.83,"n":2440,"o":17.89,"t":"2026-10-21T19:45:00Z","v":301675,"vw":18.011718},{"c":17.87,"h":18.03,"l":17.87,"n":26,"o":18.03,"t":"2026-10-21T20:00:00Z","v":4936,"vw":17.955569},{"c":18.05,"h":18.05,"l":17.8301,"n":42,"o":17.84,"t":"2026-10-21T20:15:00Z","v":6474,"vw":17.920167},{"c":17.79,"h":18,"l":17.79,"n":166,"o":17.9656,"t":"2026-10-21T20:30:00Z","v":59829,"vw":17.909704},{"c":18.03,"h":18.03,"l":18.03,"n":5,"o":18.03,"t":"2026-10-21T20:45:00Z","v":321,"vw":18.03},{"c":17.95,"h":18,"l":17.95,"n":12,"o":18,"t":"2026-10-21T21:00:00Z","v":1127,"vw":17.983359},{"c":17.9752,"h":17.9752,"l":17.9752,"n":1,"o":17.9752,"t":"2026-10-21T21:15:00Z","v":220,"vw":17.9752},{"c":17.8,"h":17.831,"l":17.8,"n":5,"o":17.831,"t":"2026-10-21T21:30:00Z","v":1112,"vw":17.816834},{"c":17.88,"h":17.88,"l":17.83,"n":2,"o":17.83,"t":"2026-10-21T21:45:00Z","v":435,"vw":17.841494},{"c":17.7,"h":17.7,"l":17.5728,"n":3,"o":17.5728,"t":"2026-10-21T22:00:00Z","v":380,"vw":17.6576},{"c":17.44,"h":17.59,"l":17.44,"n":14,"o":17.59,"t":"2026-10-21T22:15:00Z","v":3981,"vw":17.452399},{"c":17.5345,"h":17.5345,"l":17.5345,"n":1,"o":17.5345,"t":"2026-10-21T22:30:00Z","v":750,"vw":17.5345},{"c":17.38,"h":17.45,"l":17.35,"n":7,"o":17.45,"t":"2026-10-21T22:45:00Z","v":1044,"vw":17.388575},{"c":17.38,"h":17.38,"l":17.35,"n":3,"o":17.35,"t":"2026-10-21T23:00:00Z","v":203,"vw":17.365},{"c":17.31,"h":17.45,"l":17.31,"n":5,"o":17.45,"t":"2026-10-21T23:15:00Z","v":2598,"vw":17.359302},{"c":17.45,"h":17.52,"l":17.42,"n":20,"o":17.44,"t":"2026-10-21T23:30:00Z","v":4656,"vw":17.458011},{"c":17.39,"h":17.54,"l":17.39,"n":21,"o":17.5,"t":"2026-10-21T23:45:00Z","v":4962,"vw":17.463335},{"c":17.1,"h":17.43,"l":17.1,"n":25,"o":17.16,"t":"2026-10-22T08:00:00Z","v":2462,"vw":17.2191},{"c":17.04,"h":17.04,"l":17.04,"n":2,"o":17.04,"t":"2026-10-22T08:30:00Z","v":121,"vw":17.04},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-22T09:15:00Z","v":199,"vw":17.25},{"c":17.26,"h":17.26,"l":17.26,"n":2,"o":17.26,"t":"2026-10-22T10:30:00Z","v":150,"vw":17.26},{"c":17.38,"h":17.38,"l":17.28,"n":19,"o":17.28,"t":"2026-10-22T10:45:00Z","v":8550,"vw":17.358059},{"c":17.28,"h":17.41,"l":17.27,"n":23,"o":17.39,"t":"2026-10-22T11:00:00Z","v":9805,"vw":17.332615},{"c":17.1,"h":17.33,"l":17.1,"n":9,"o":17.33,"t":"2026-10-22T11:15:00Z","v":1300,"vw":17.223881},{"c":17.14,"h":17.2,"l":17.1314,"n":11,"o":17.15,"t":"2026-10-22T11:30:00Z","v":2635,"vw":17.162064},{"c":17.07,"h":17.11,"l":17.01,"n":16,"o":17.11,"t":"2026-10-22T11:45:00Z","v":6482,"vw":17.037933},{"c":16.94,"h":17.13,"l":16.9363,"n":48,"o":17.12,"t":"2026-10-22T12:00:00Z","v":12344,"vw":17.006154},{"c":16.8513,"h":16.92,"l":16.8117,"n":51,"o":16.91,"t":"2026-10-22T12:15:00Z","v":31523,"vw":16.867701},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-10-22T12:30:00Z","v":581,"vw":17},{"c":16.92,"h":16.98,"l":16.9,"n":41,"o":16.9,"t":"2026-10-22T12:45:00Z","v":7362,"vw":16.954798},{"c":17.04,"h":17.04,"l":16.89,"n":9,"o":16.89,"t":"2026-10-22T13:00:00Z","v":1473,"vw":16.958839},{"c":16.8,"h":17.15,"l":16.62,"n":57,"o":16.92,"t":"2026-10-22T13:15:00Z","v":12019,"vw":16.944318},{"c":16.665,"h":16.87,"l":16.23,"n":2010,"o":16.85,"t":"2026-10-22T13:30:00Z","v":215660,"vw":16.605702},{"c":16.53,"h":16.65,"l":16.325,"n":1904,"o":16.63,"t":"2026-10-22T13:45:00Z","v":180411,"vw":16.470694},{"c":16.22,"h":16.61,"l":16.22,"n":1117,"o":16.56,"t":"2026-10-22T14:00:00Z","v":110605,"vw":16.395549},{"c":16.18,"h":16.31,"l":16.06,"n":1160,"o":16.23,"t":"2026-10-22T14:15:00Z","v":118719,"vw":16.206076},{"c":16.085,"h":16.2,"l":16.01,"n":583,"o":16.2,"t":"2026-10-22T14:30:00Z","v":50465,"vw":16.112787},{"c":15.89,"h":16.1,"l":15.79,"n":597,"o":16.09,"t":"2026-10-22T14:45:00Z","v":66253,"vw":15.940638},{"c":15.5499,"h":15.935,"l":15.5499,"n":663,"o":15.87,"t":"2026-10-22T15:00:00Z","v":84283,"vw":15.760465},{"c":15.94,"h":16.14,"l":15.55,"n":845,"o":15.56,"t":"2026-10-22T15:15:00Z","v":86630,"vw":15.944157},{"c":15.94,"h":16.16,"l":15.9,"n":586,"o":15.96,"t":"2026-10-22T15:30:00Z","v":63862,"vw":16.029534},{"c":16.01,"h":16.04,"l":15.91,"n":396,"o":15.93,"t":"2026-10-22T15:45:00Z","v":37701,"vw":15.96041},{"c":15.89,"h":16.07,"l":15.89,"n":344,"o":16.07,"t":"2026-10-22T16:00:00Z","v":27979,"vw":15.95343},{"c":15.76,"h":15.895,"l":15.7,"n":573,"o":15.875,"t":"2026-10-22T16:15:00Z","v":59527,"vw":15.820591},{"c":15.66,"h":15.81,"l":15.66,"n":260,"o":15.73,"t":"2026-10-22T16:30:00Z","v":20320,"vw":15.715115},{"c":15.595,"h":15.67,"l":15.42,"n":724,"o":15.67,"t":"2026-10-22T16:45:00Z","v":86370,"vw":15.529162},{"c":15.37,"h":15.605,"l":15.365,"n":428,"o":15.605,"t":"2026-10-22T17:00:00Z","v":37122,"vw":15.470475},{"c":15.35,"h":15.45,"l":15.31,"n":401,"o":15.39,"t":"2026-10-22T17:15:00Z","v":44307,"vw":15.387944},{"c":15.2014,"h":15.335,"l":15.18,"n":512,"o":15.32,"t":"2026-10-22T17:30:00Z","v":67283,"vw":15.26817},{"c":14.9264,"h":15.23,"l":14.905,"n":429,"o":15.23,"t":"2026-10-22T17:45:00Z","v":61526,"vw":15.01918},{"c":14.9699,"h":15.0199,"l":14.855,"n":404,"o":14.9161,"t":"2026-10-22T18:00:00Z","v":80170,"vw":14.937776},{"c":14.825,"h":15.05,"l":14.8216,"n":333,"o":14.965,"t":"2026-10-22T18:15:00Z","v":44521,"vw":14.935405},{"c":14.795,"h":14.845,"l":14.69,"n":358,"o":14.81,"t":"2026-10-22T18:30:00Z","v":51297,"vw":14.761582},{"c":14.85,"h":14.92,"l":14.72,"n":199,"o":14.79,"t":"2026-10-22T18:45:00Z","v":22001,"vw":14.804686},{"c":14.74,"h":14.855,"l":14.735,"n":347,"o":14.855,"t":"2026-10-22T19:00:00Z","v":41346,"vw":14.788221},{"c":14.895,"h":14.9,"l":14.7,"n":479,"o":14.7429,"t":"2026-10-22T19:15:00Z","v":66049,"vw":14.785487},{"c":14.89,"h":14.96,"l":14.8,"n":433,"o":14.915,"t":"2026-10-22T19:30:00Z","v":48438,"vw":14.886788},{"c":14.78,"h":14.95,"l":14.51,"n":2955,"o":14.885,"t":"2026-10-22T19:45:00Z","v":311257,"vw":14.671047},{"c":14.626,"h":14.68,"l":14.59,"n":42,"o":14.59,"t":"2026-10-22T20:00:00Z","v":2304,"vw":14.625612},{"c":14.65,"h":14.73,"l":14.595,"n":99,"o":14.67,"t":"2026-10-22T20:15:00Z","v":22213,"vw":14.693919},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-22T20:30:00Z","v":150,"vw":14.72},{"c":14.85,"h":14.86,"l":14.85,"n":3,"o":14.86,"t":"2026-10-22T20:45:00Z","v":1200,"vw":14.8575},{"c":15.0592,"h":15.0592,"l":14.91,"n":3,"o":14.91,"t":"2026-10-22T21:00:00Z","v":670,"vw":15.034333},{"c":15,"h":15.12,"l":15,"n":50,"o":15.08,"t":"2026-10-22T21:15:00Z","v":4812,"vw":15.066755},{"c":14.98,"h":14.98,"l":14.95,"n":5,"o":14.95,"t":"2026-10-22T21:45:00Z","v":1955,"vw":14.961053},{"c":15.23,"h":15.23,"l":15.16,"n":24,"o":15.19,"t":"2026-10-22T22:15:00Z","v":13230,"vw":15.203708},{"c":15.33,"h":15.33,"l":15.33,"n":2,"o":15.33,"t":"2026-10-22T22:30:00Z","v":500,"vw":15.33},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-22T22:45:00Z","v":100,"vw":15.25},{"c":15.2,"h":15.2,"l":15.2,"n":3,"o":15.2,"t":"2026-10-22T23:00:00Z","v":350,"vw":15.2},{"c":15.27,"h":15.27,"l":15.21,"n":9,"o":15.21,"t":"2026-10-22T23:15:00Z","v":925,"vw":15.218276},{"c":14.88,"h":15.02,"l":14.88,"n":11,"o":15.02,"t":"2026-10-22T23:30:00Z","v":881,"vw":14.986431},{"c":15.05,"h":15.05,"l":14.98,"n":3,"o":14.98,"t":"2026-10-22T23:45:00Z","v":753,"vw":15.040505}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20962984527460124,"strike":24.61480618901595,"iv":1.2274558095271135,"gamma":0.034578551048932725,"theta":-0.015526191736196281,"vega":0.007235610362372861,"rho":0.0009789625539313959,"breakevenPct":67.95964840521347},{"delta":0.15,"premium":0.31250508307449015,"strike":21.499796677020395,"iv":1.1058528100389713,"gamma":0.050795074311313415,"theta":-0.018759829841357996,"vega":0.009706072496095123,"rho":0.0014654173925670126,"breakevenPct":47.579849527029},{"delta":0.2,"premium":0.40004921259842524,"strike":19.3996062992126,"iv":0.9702391732283465,"gamma":0.06900433070866142,"theta":-0.019701181102362204,"vega":0.011580708661417324,"rho":0.00196467691583958,"breakevenPct":33.96248654811247},{"delta":0.25,"premium":0.5317216981132076,"strike":18.53301886792453,"iv":0.970427358490566,"gamma":0.07820990566037736,"theta":-0.02234764150943396,"vega":0.013140566037735849,"rho":0.0024398761888533307,"breakevenPct":28.99012561595221},{"delta":0.3,"premium":0.6837921348314607,"strike":17.819101123595505,"iv":0.9827071910112359,"gamma":0.08447786516853932,"theta":-0.024832134831460673,"vega":0.01440752808988764,"rho":0.0029010176412815527,"breakevenPct":25.188722993416558},{"delta":0.35,"premium":0.866376404494382,"strike":17.257303370786516,"iv":1.0172015730337078,"gamma":0.08689359550561797,"theta":-0.02741640449438202,"vega":0.015362584269662923,"rho":0.0033407830044360066,"breakevenPct":22.62300253911299},{"delta":0.4,"premium":1.0266619519094766,"strike":16.616690240452616,"iv":1.0089281471004243,"gamma":0.09171810466760962,"theta":-0.02840834512022631,"vega":0.01606831683168317,"rho":0.003797279629241787,"breakevenPct":19.3731542108396},{"delta":0.45,"premium":1.1727820372398685,"strike":15.929901423877327,"iv":0.9677956188389922,"gamma":0.09799441401971522,"theta":-0.02805093099671413,"vega":0.01650700985761227,"rho":0.004264589907082121,"breakevenPct":15.715043715271957},{"delta":0.5,"premium":1.3507667031763417,"strike":15.382256297918948,"iv":0.9490113910186199,"gamma":0.10029452354874041,"theta":-0.027667579408543263,"vega":0.016561774370208105,"rho":0.004709251539836878,"breakevenPct":13.213958058831471},{"delta":0.55,"premium":1.5537239324726912,"strike":14.850049652432968,"iv":0.9402335650446871,"gamma":0.10064041708043694,"theta":-0.027310029791459783,"vega":0.01646504468718967,"rho":0.005135067869805556,"breakevenPct":10.98628947838743},{"delta":0.6,"premium":1.814399205561072,"strike":14.353525322740815,"iv":0.9545831181727904,"gamma":0.09646961271102285,"theta":-0.02701211519364449,"vega":0.016018172790466734,"rho":0.005517327837705743,"breakevenPct":9.39055837822658},{"delta":0.65,"premium":2.096878363832077,"strike":13.844994617868677,"iv":0.9697601722282023,"gamma":0.09137642626480086,"theta":-0.026458988159311088,"vega":0.015405489773950483,"rho":0.005882727507977204,"breakevenPct":7.861116249666808},{"delta":0.7,"premium":2.433261571582346,"strike":13.306781485468246,"iv":0.9869829924650161,"gamma":0.08400290635091498,"theta":-0.025274919268030143,"vega":0.014382884822389667,"rho":0.006206444775777643,"breakevenPct":6.4955551897875035},{"delta":0.75,"premium":2.7454922027290447,"strike":12.790448343079921,"iv":0.9770183235867447,"gamma":0.077117738791423,"theta":-0.023070272904483432,"vega":0.013108479532163743,"rho":0.00654854647168762,"breakevenPct":5.114618036596532},{"delta":0.8,"premium":3.0257066276803126,"strike":12.303118908382066,"iv":0.931014424951267,"gamma":0.07087992202729045,"theta":-0.01951276803118908,"vega":0.011500292397660816,"rho":0.006915018223463731,"breakevenPct":3.7132986201784712},{"delta":0.85,"premium":3.46509900990099,"strike":11.688118811881187,"iv":0.9212688118811881,"gamma":0.060575247524752476,"theta":-0.016208415841584157,"vega":0.009626732673267328,"rho":0.0071572840954168765,"breakevenPct":2.525154409892954},{"delta":0.9,"premium":4.133417085427135,"strike":10.895728643216081,"iv":0.9438704773869347,"gamma":0.04366809045226131,"theta":-0.012851130653266334,"vega":0.007178643216080404,"rho":0.007220674930522196,"breakevenPct":1.6856950517132434}],"put":[{"delta":0.1,"premium":0.25733830845771144,"strike":10.323383084577115,"iv":1.1378114427860695,"gamma":0.03709203980099503,"theta":-0.01397313432835821,"vega":0.00727910447761194,"rho":-0.0013753556068179364,"breakevenPct":31.894149011370747},{"delta":0.15,"premium":0.41007462686567164,"strike":11.309362279511532,"iv":1.0793743554952508,"gamma":0.05124762550881953,"theta":-0.017625237449118047,"vega":0.009628086838534599,"rho":-0.0020855964428190083,"breakevenPct":26.256511145833137},{"delta":0.2,"premium":0.5966417910447763,"strike":11.987788331071913,"iv":1.0970812754409769,"gamma":0.06122048846675713,"theta":-0.02162795115332429,"vega":0.011663364993215741,"rho":-0.002820783207739706,"breakevenPct":22.928643166257523},{"delta":0.25,"premium":0.801993670886076,"strike":12.621518987341773,"iv":1.0886987341772152,"gamma":0.06960405063291139,"theta":-0.024123924050632913,"vega":0.013129493670886077,"rho":-0.0035715509654327925,"breakevenPct":20.030275260786897},{"delta":0.3,"premium":1.045737986270023,"strike":13.229977116704806,"iv":1.0962557208237986,"gamma":0.07570389016018307,"theta":-0.026634897025171626,"vega":0.014390961098398169,"rho":-0.004351632519444265,"breakevenPct":17.56265811613814},{"delta":0.35,"premium":1.3460812356979406,"strike":13.802059496567505,"iv":1.1282351258581236,"gamma":0.07844988558352403,"theta":-0.029209267734553773,"vega":0.015363501144164758,"rho":-0.005174895322730297,"breakevenPct":15.724098370300634},{"delta":0.4,"premium":1.6553528708133973,"strike":14.391148325358852,"iv":1.1370704545454544,"gamma":0.08112105263157894,"theta":-0.03056937799043062,"vega":0.01601291866028708,"rho":-0.006006051335799253,"breakevenPct":13.830883257473236},{"delta":0.45,"premium":1.969348086124402,"strike":14.989234449760765,"iv":1.1336613636363635,"gamma":0.08375263157894737,"theta":-0.03128708133971292,"vega":0.016491387559808612,"rho":-0.00684138326719373,"breakevenPct":11.908752614097668},{"delta":0.5,"premium":2.3355875152998777,"strike":15.600979192166463,"iv":1.1281310893512853,"gamma":0.0844610771113831,"theta":-0.03111970624235006,"vega":0.016560097919216647,"rho":-0.007716484711944149,"breakevenPct":10.2476882485346},{"delta":0.55,"premium":2.7283289817232386,"strike":16.22715404699739,"iv":1.1227281984334203,"gamma":0.08435483028720626,"theta":-0.030659268929503915,"vega":0.016463707571801565,"rho":-0.008611948620994946,"breakevenPct":8.668301317495583},{"delta":0.6,"premium":3.1689295039164493,"strike":16.879895561357703,"iv":1.11763681462141,"gamma":0.08278825065274152,"theta":-0.029680156657963443,"vega":0.01607206266318538,"rho":-0.009544197117663293,"breakevenPct":7.232976607298687},{"delta":0.65,"premium":3.701994091580503,"strike":17.602658788774004,"iv":1.1165794682422452,"gamma":0.07930590841949778,"theta":-0.02817415066469719,"vega":0.015397341211225995,"rho":-0.01054795367710162,"breakevenPct":5.949494606268595},{"delta":0.7,"premium":4.517164179104478,"strike":18.574626865671643,"iv":1.1568962686567166,"gamma":0.07214328358208956,"theta":-0.027242537313432836,"vega":0.014482835820895521,"rho":-0.011772062780722204,"breakevenPct":4.8886151111829195},{"delta":0.75,"premium":5.7225,"strike":19.913888888888888,"iv":1.2325858333333335,"gamma":0.06191138888888889,"theta":-0.02628611111111111,"vega":0.0132775,"rho":-0.013301911875762493,"breakevenPct":3.98248383701699},{"delta":0.8,"premium":7.13115944538304,"strike":21.4790660504256,"iv":1.2881575946714763,"gamma":0.05235412390875569,"theta":-0.023644473241661412,"vega":0.011587297596878607,"rho":-0.014988663416869056,"breakevenPct":2.9235006424725225},{"delta":0.85,"premium":9.37848898175851,"strike":23.864987757509454,"iv":1.3777239619624777,"gamma":0.04077864276576954,"theta":-0.020463402510979608,"vega":0.009657070446446366,"rho":-0.017337916079372954,"breakevenPct":1.985799893430677},{"delta":0.9,"premium":11.303949939447644,"strike":25.9458234581737,"iv":1.3540222260285912,"gamma":0.031192859343629815,"theta":-0.014114330583458175,"vega":0.007264951901126328,"rho":-0.01943432031218061,"breakevenPct":0.9345499409603794}]},"raw":{"call":[{"delta":0.1,"premium":0.20962984527460124,"strike":24.61480618901595,"iv":1.2274558095271135,"gamma":0.034578551048932725,"theta":-0.015526191736196281,"vega":0.007235610362372861,"rho":0.0009789625539313959,"breakevenPct":67.95964840521347},{"delta":0.15,"premium":0.31250508307449015,"strike":21.499796677020395,"iv":1.1058528100389713,"gamma":0.050795074311313415,"theta":-0.018759829841357996,"vega":0.009706072496095123,"rho":0.0014654173925670126,"breakevenPct":47.579849527029},{"delta":0.2,"premium":0.40004921259842524,"strike":19.3996062992126,"iv":0.9702391732283465,"gamma":0.06900433070866142,"theta":-0.019701181102362204,"vega":0.011580708661417324,"rho":0.00196467691583958,"breakevenPct":33.96248654811247},{"delta":0.25,"premium":0.5317216981132076,"strike":18.53301886792453,"iv":0.970427358490566,"gamma":0.07820990566037736,"theta":-0.02234764150943396,"vega":0.013140566037735849,"rho":0.0024398761888533307,"breakevenPct":28.99012561595221},{"delta":0.3,"premium":0.6837921348314607,"strike":17.819101123595505,"iv":0.9827071910112359,"gamma":0.08447786516853932,"theta":-0.024832134831460673,"vega":0.01440752808988764,"rho":0.0029010176412815527,"breakevenPct":25.188722993416558},{"delta":0.35,"premium":0.866376404494382,"strike":17.257303370786516,"iv":1.0172015730337078,"gamma":0.08689359550561797,"theta":-0.02741640449438202,"vega":0.015362584269662923,"rho":0.0033407830044360066,"breakevenPct":22.62300253911299},{"delta":0.4,"premium":1.0266619519094766,"strike":16.616690240452616,"iv":1.0089281471004243,"gamma":0.09171810466760962,"theta":-0.02840834512022631,"vega":0.01606831683168317,"rho":0.003797279629241787,"breakevenPct":19.3731542108396},{"delta":0.45,"premium":1.1727820372398685,"strike":15.929901423877327,"iv":0.9677956188389922,"gamma":0.09799441401971522,"theta":-0.02805093099671413,"vega":0.01650700985761227,"rho":0.004264589907082121,"breakevenPct":15.715043715271957},{"delta":0.5,"premium":1.3507667031763417,"strike":15.382256297918948,"iv":0.9490113910186199,"gamma":0.10029452354874041,"theta":-0.027667579408543263,"vega":0.016561774370208105,"rho":0.004709251539836878,"breakevenPct":13.213958058831471},{"delta":0.55,"premium":1.5537239324726912,"strike":14.850049652432968,"iv":0.9402335650446871,"gamma":0.10064041708043694,"theta":-0.027310029791459783,"vega":0.01646504468718967,"rho":0.005135067869805556,"breakevenPct":10.98628947838743},{"delta":0.6,"premium":1.814399205561072,"strike":14.353525322740815,"iv":0.9545831181727904,"gamma":0.09646961271102285,"theta":-0.02701211519364449,"vega":0.016018172790466734,"rho":0.005517327837705743,"breakevenPct":9.39055837822658},{"delta":0.65,"premium":2.096878363832077,"strike":13.844994617868677,"iv":0.9697601722282023,"gamma":0.09137642626480086,"theta":-0.026458988159311088,"vega":0.015405489773950483,"rho":0.005882727507977204,"breakevenPct":7.861116249666808},{"delta":0.7,"premium":2.433261571582346,"strike":13.306781485468246,"iv":0.9869829924650161,"gamma":0.08400290635091498,"theta":-0.025274919268030143,"vega":0.014382884822389667,"rho":0.006206444775777643,"breakevenPct":6.4955551897875035},{"delta":0.75,"premium":2.7454922027290447,"strike":12.790448343079921,"iv":0.9770183235867447,"gamma":0.077117738791423,"theta":-0.023070272904483432,"vega":0.013108479532163743,"rho":0.00654854647168762,"breakevenPct":5.114618036596532},{"delta":0.8,"premium":3.0257066276803126,"strike":12.303118908382066,"iv":0.931014424951267,"gamma":0.07087992202729045,"theta":-0.01951276803118908,"vega":0.011500292397660816,"rho":0.006915018223463731,"breakevenPct":3.7132986201784712},{"delta":0.85,"premium":3.46509900990099,"strike":11.688118811881187,"iv":0.9212688118811881,"gamma":0.060575247524752476,"theta":-0.016208415841584157,"vega":0.009626732673267328,"rho":0.0071572840954168765,"breakevenPct":2.525154409892954},{"delta":0.9,"premium":4.133417085427135,"strike":10.895728643216081,"iv":0.9438704773869347,"gamma":0.04366809045226131,"theta":-0.012851130653266334,"vega":0.007178643216080404,"rho":0.007220674930522196,"breakevenPct":1.6856950517132434}],"put":[{"delta":0.1,"premium":0.25733830845771144,"strike":10.323383084577115,"iv":1.1378114427860695,"gamma":0.03709203980099503,"theta":-0.01397313432835821,"vega":0.00727910447761194,"rho":-0.0013753556068179364,"breakevenPct":31.894149011370747},{"delta":0.15,"premium":0.41007462686567164,"strike":11.309362279511532,"iv":1.0793743554952508,"gamma":0.05124762550881953,"theta":-0.017625237449118047,"vega":0.009628086838534599,"rho":-0.0020855964428190083,"breakevenPct":26.256511145833137},{"delta":0.2,"premium":0.5966417910447763,"strike":11.987788331071913,"iv":1.0970812754409769,"gamma":0.06122048846675713,"theta":-0.02162795115332429,"vega":0.011663364993215741,"rho":-0.002820783207739706,"breakevenPct":22.928643166257523},{"delta":0.25,"premium":0.801993670886076,"strike":12.621518987341773,"iv":1.0886987341772152,"gamma":0.06960405063291139,"theta":-0.024123924050632913,"vega":0.013129493670886077,"rho":-0.0035715509654327925,"breakevenPct":20.030275260786897},{"delta":0.3,"premium":1.045737986270023,"strike":13.229977116704806,"iv":1.0962557208237986,"gamma":0.07570389016018307,"theta":-0.026634897025171626,"vega":0.014390961098398169,"rho":-0.004351632519444265,"breakevenPct":17.56265811613814},{"delta":0.35,"premium":1.3460812356979406,"strike":13.802059496567505,"iv":1.1282351258581236,"gamma":0.07844988558352403,"theta":-0.029209267734553773,"vega":0.015363501144164758,"rho":-0.005174895322730297,"breakevenPct":15.724098370300634},{"delta":0.4,"premium":1.6553528708133973,"strike":14.391148325358852,"iv":1.1370704545454544,"gamma":0.08112105263157894,"theta":-0.03056937799043062,"vega":0.01601291866028708,"rho":-0.006006051335799253,"breakevenPct":13.830883257473236},{"delta":0.45,"premium":1.969348086124402,"strike":14.989234449760765,"iv":1.1336613636363635,"gamma":0.08375263157894737,"theta":-0.03128708133971292,"vega":0.016491387559808612,"rho":-0.00684138326719373,"breakevenPct":11.908752614097668},{"delta":0.5,"premium":2.3355875152998777,"strike":15.600979192166463,"iv":1.1281310893512853,"gamma":0.0844610771113831,"theta":-0.03111970624235006,"vega":0.016560097919216647,"rho":-0.007716484711944149,"breakevenPct":10.2476882485346},{"delta":0.55,"premium":2.7283289817232386,"strike":16.22715404699739,"iv":1.1227281984334203,"gamma":0.08435483028720626,"theta":-0.030659268929503915,"vega":0.016463707571801565,"rho":-0.008611948620994946,"breakevenPct":8.668301317495583},{"delta":0.6,"premium":3.1689295039164493,"strike":16.879895561357703,"iv":1.11763681462141,"gamma":0.08278825065274152,"theta":-0.029680156657963443,"vega":0.01607206266318538,"rho":-0.009544197117663293,"breakevenPct":7.232976607298687},{"delta":0.65,"premium":3.701994091580503,"strike":17.602658788774004,"iv":1.1165794682422452,"gamma":0.07930590841949778,"theta":-0.02817415066469719,"vega":0.015397341211225995,"rho":-0.01054795367710162,"breakevenPct":5.949494606268595},{"delta":0.7,"premium":4.517164179104478,"strike":18.574626865671643,"iv":1.1568962686567166,"gamma":0.07214328358208956,"theta":-0.027242537313432836,"vega":0.014482835820895521,"rho":-0.011772062780722204,"breakevenPct":4.8886151111829195},{"delta":0.75,"premium":5.7225,"strike":19.913888888888888,"iv":1.2325858333333335,"gamma":0.06191138888888889,"theta":-0.02628611111111111,"vega":0.0132775,"rho":-0.013301911875762493,"breakevenPct":3.98248383701699},{"delta":0.8,"premium":7.13115944538304,"strike":21.4790660504256,"iv":1.2881575946714763,"gamma":0.05235412390875569,"theta":-0.023644473241661412,"vega":0.011587297596878607,"rho":-0.014988663416869056,"breakevenPct":2.9235006424725225},{"delta":0.85,"premium":9.37848898175851,"strike":23.864987757509454,"iv":1.3777239619624777,"gamma":0.04077864276576954,"theta":-0.020463402510979608,"vega":0.009657070446446366,"rho":-0.017337916079372954,"breakevenPct":1.985799893430677},{"delta":0.9,"premium":11.303949939447644,"strike":25.9458234581737,"iv":1.3540222260285912,"gamma":0.031192859343629815,"theta":-0.014114330583458175,"vega":0.007264951901126328,"rho":-0.01943432031218061,"breakevenPct":0.9345499409603794}]}},"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"}}