{"symbol":"SPCM","url":"https://intraalpha.com/companies/SPCM","capturedAt":"2026-10-22T23:44:25.268Z","state":"ready","quote":{"symbol":"SPCM","last_price":16.0111,"prev_close":18.86,"regular_close":15.46,"change":-2.8489,"change_pct":-15.1055,"regular_change":-3.4,"regular_change_pct":-18.0276,"extended_change":0.5511,"extended_change_pct":3.5647,"bid":15.54,"ask":15.88,"bid_size":500,"ask_size":1200,"volume":1784289,"vwap":16.373388,"open":17.63,"high":17.63,"low":15.205,"close":15.46,"trade_count":22619,"last_trade_at":"2026-10-22T23:28:08.809428672Z","last_quote_at":"2026-10-22T23:44:06.085003256Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:24.576560994-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":19800000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":null,"inception_date":"2026-06-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:24.678900+00:00"},"optionObservedAt":"2026-10-22T19:57:56.185Z","bars":[{"c":16.58,"h":16.68,"l":16.53,"n":4,"o":16.68,"t":"2026-10-15T08:00:00Z","v":415,"vw":16.588642},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-15T08:10:00Z","v":1000,"vw":16.5},{"c":16.25,"h":16.3887,"l":16.25,"n":5,"o":16.363,"t":"2026-10-15T11:00:00Z","v":602,"vw":16.338183},{"c":16.34,"h":16.34,"l":16.34,"n":4,"o":16.34,"t":"2026-10-15T11:10:00Z","v":315,"vw":16.34},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-10-15T11:15:00Z","v":100,"vw":16.44},{"c":16.4339,"h":16.49,"l":16.4339,"n":7,"o":16.49,"t":"2026-10-15T11:25:00Z","v":617,"vw":16.477707},{"c":16.58,"h":16.58,"l":16.56,"n":63,"o":16.5791,"t":"2026-10-15T11:35:00Z","v":51400,"vw":16.579386},{"c":16.55,"h":16.55,"l":16.55,"n":2,"o":16.55,"t":"2026-10-15T11:45:00Z","v":450,"vw":16.55},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-15T11:55:00Z","v":100,"vw":16.47},{"c":16.4139,"h":16.4193,"l":16.4139,"n":2,"o":16.4193,"t":"2026-10-15T12:10:00Z","v":500,"vw":16.41498},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-10-15T12:40:00Z","v":169,"vw":16.6},{"c":16.36,"h":16.43,"l":16.3,"n":386,"o":16.43,"t":"2026-10-15T13:00:00Z","v":39443,"vw":16.352842},{"c":16.5,"h":16.5,"l":16.5,"n":12,"o":16.5,"t":"2026-10-15T13:05:00Z","v":458,"vw":16.5},{"c":16.38,"h":16.3862,"l":16.38,"n":7,"o":16.3862,"t":"2026-10-15T13:10:00Z","v":3320,"vw":16.384746},{"c":16.38,"h":16.38,"l":16.38,"n":3,"o":16.38,"t":"2026-10-15T13:15:00Z","v":422,"vw":16.38},{"c":16.41,"h":16.41,"l":16.41,"n":3,"o":16.41,"t":"2026-10-15T13:20:00Z","v":379,"vw":16.41},{"c":16.1508,"h":16.52,"l":16.1508,"n":38,"o":16.5,"t":"2026-10-15T13:25:00Z","v":4239,"vw":16.34456},{"c":15.67,"h":16.29,"l":15.56,"n":252,"o":16.21,"t":"2026-10-15T13:30:00Z","v":49738,"vw":15.797755},{"c":15.58,"h":15.68,"l":15.34,"n":1517,"o":15.68,"t":"2026-10-15T13:35:00Z","v":79130,"vw":15.427857},{"c":15.43,"h":15.53,"l":15.225,"n":1426,"o":15.5,"t":"2026-10-15T13:40:00Z","v":70130,"vw":15.334473},{"c":15.31,"h":15.5,"l":15.3,"n":860,"o":15.41,"t":"2026-10-15T13:45:00Z","v":46435,"vw":15.362479},{"c":14.89,"h":15.31,"l":14.86,"n":847,"o":15.3,"t":"2026-10-15T13:50:00Z","v":61156,"vw":15.035587},{"c":14.94,"h":14.94,"l":14.76,"n":781,"o":14.92,"t":"2026-10-15T13:55:00Z","v":40934,"vw":14.853083},{"c":15.38,"h":15.49,"l":14.885,"n":1215,"o":14.9,"t":"2026-10-15T14:00:00Z","v":59915,"vw":15.234654},{"c":15.61,"h":15.62,"l":15.32,"n":687,"o":15.36,"t":"2026-10-15T14:05:00Z","v":48704,"vw":15.480211},{"c":15.585,"h":15.82,"l":15.56,"n":472,"o":15.7,"t":"2026-10-15T14:10:00Z","v":25764,"vw":15.713298},{"c":15.79,"h":15.8082,"l":15.54,"n":465,"o":15.555,"t":"2026-10-15T14:15:00Z","v":23562,"vw":15.639622},{"c":15.79,"h":15.95,"l":15.76,"n":632,"o":15.805,"t":"2026-10-15T14:20:00Z","v":38204,"vw":15.879311},{"c":15.78,"h":15.81,"l":15.74,"n":446,"o":15.76,"t":"2026-10-15T14:25:00Z","v":23218,"vw":15.756799},{"c":15.91,"h":15.91,"l":15.67,"n":326,"o":15.73,"t":"2026-10-15T14:30:00Z","v":18246,"vw":15.761368},{"c":16.11,"h":16.11,"l":15.925,"n":500,"o":15.935,"t":"2026-10-15T14:35:00Z","v":35845,"vw":15.981166},{"c":16.07,"h":16.15,"l":16.0099,"n":234,"o":16.09,"t":"2026-10-15T14:40:00Z","v":15052,"vw":16.05868},{"c":16.14,"h":16.2,"l":16.07,"n":301,"o":16.07,"t":"2026-10-15T14:45:00Z","v":16970,"vw":16.125765},{"c":16.1,"h":16.125,"l":16.045,"n":259,"o":16.11,"t":"2026-10-15T14:50:00Z","v":13613,"vw":16.089113},{"c":16.26,"h":16.32,"l":16.11,"n":257,"o":16.11,"t":"2026-10-15T14:55:00Z","v":11149,"vw":16.254177},{"c":16.3581,"h":16.37,"l":16.19,"n":216,"o":16.3,"t":"2026-10-15T15:00:00Z","v":10637,"vw":16.320424},{"c":16.38,"h":16.419,"l":16.26,"n":258,"o":16.41,"t":"2026-10-15T15:05:00Z","v":14719,"vw":16.365714},{"c":16.4598,"h":16.46,"l":16.3599,"n":125,"o":16.37,"t":"2026-10-15T15:10:00Z","v":5822,"vw":16.415087},{"c":16.55,"h":16.56,"l":16.45,"n":193,"o":16.49,"t":"2026-10-15T15:15:00Z","v":17110,"vw":16.49552},{"c":16.56,"h":16.6,"l":16.52,"n":72,"o":16.52,"t":"2026-10-15T15:20:00Z","v":4977,"vw":16.578237},{"c":16.5511,"h":16.615,"l":16.53,"n":227,"o":16.58,"t":"2026-10-15T15:25:00Z","v":12619,"vw":16.581462},{"c":16.37,"h":16.53,"l":16.295,"n":280,"o":16.53,"t":"2026-10-15T15:30:00Z","v":10933,"vw":16.376284},{"c":16.3,"h":16.4,"l":16.3,"n":187,"o":16.38,"t":"2026-10-15T15:35:00Z","v":7651,"vw":16.353443},{"c":16.17,"h":16.36,"l":16.17,"n":191,"o":16.325,"t":"2026-10-15T15:40:00Z","v":11943,"vw":16.286412},{"c":16.255,"h":16.255,"l":16.13,"n":292,"o":16.18,"t":"2026-10-15T15:45:00Z","v":17954,"vw":16.203374},{"c":16.105,"h":16.23,"l":16.105,"n":94,"o":16.21,"t":"2026-10-15T15:50:00Z","v":7657,"vw":16.193038},{"c":16.1,"h":16.105,"l":16.02,"n":226,"o":16.1,"t":"2026-10-15T15:55:00Z","v":12294,"vw":16.074661},{"c":16.1,"h":16.13,"l":16.085,"n":85,"o":16.085,"t":"2026-10-15T16:00:00Z","v":3579,"vw":16.110668},{"c":16.065,"h":16.14,"l":16.065,"n":51,"o":16.08,"t":"2026-10-15T16:05:00Z","v":2030,"vw":16.099801},{"c":16,"h":16.01,"l":16,"n":29,"o":16.01,"t":"2026-10-15T16:10:00Z","v":863,"vw":16.005575},{"c":16.05,"h":16.05,"l":16.05,"n":21,"o":16.05,"t":"2026-10-15T16:15:00Z","v":1360,"vw":16.05},{"c":15.97,"h":16.05,"l":15.97,"n":72,"o":16.03,"t":"2026-10-15T16:20:00Z","v":2835,"vw":16.000625},{"c":15.81,"h":15.8901,"l":15.805,"n":98,"o":15.8901,"t":"2026-10-15T16:25:00Z","v":8781,"vw":15.824976},{"c":15.855,"h":15.87,"l":15.76,"n":236,"o":15.78,"t":"2026-10-15T16:30:00Z","v":20866,"vw":15.782584},{"c":15.91,"h":15.94,"l":15.86,"n":111,"o":15.86,"t":"2026-10-15T16:35:00Z","v":4518,"vw":15.916875},{"c":15.9801,"h":15.9801,"l":15.91,"n":111,"o":15.91,"t":"2026-10-15T16:40:00Z","v":10557,"vw":15.926073},{"c":15.95,"h":15.98,"l":15.94,"n":84,"o":15.98,"t":"2026-10-15T16:45:00Z","v":3303,"vw":15.958104},{"c":15.93,"h":15.965,"l":15.905,"n":135,"o":15.95,"t":"2026-10-15T16:50:00Z","v":6259,"vw":15.939533},{"c":16.0299,"h":16.04,"l":15.95,"n":76,"o":15.96,"t":"2026-10-15T16:55:00Z","v":3951,"vw":15.982082},{"c":16.03,"h":16.03,"l":15.95,"n":90,"o":16.02,"t":"2026-10-15T17:00:00Z","v":9541,"vw":15.993872},{"c":16.0861,"h":16.0861,"l":16.015,"n":97,"o":16.05,"t":"2026-10-15T17:05:00Z","v":4980,"vw":16.058522},{"c":16.09,"h":16.1299,"l":16.04,"n":112,"o":16.1,"t":"2026-10-15T17:10:00Z","v":8876,"vw":16.076275},{"c":16.1,"h":16.15,"l":16.1,"n":55,"o":16.15,"t":"2026-10-15T17:15:00Z","v":4092,"vw":16.136007},{"c":16.1,"h":16.11,"l":16.05,"n":37,"o":16.05,"t":"2026-10-15T17:20:00Z","v":1893,"vw":16.078021},{"c":16.115,"h":16.12,"l":16.0505,"n":106,"o":16.08,"t":"2026-10-15T17:25:00Z","v":4478,"vw":16.098768},{"c":16.17,"h":16.18,"l":16.095,"n":62,"o":16.12,"t":"2026-10-15T17:30:00Z","v":2382,"vw":16.146837},{"c":16.025,"h":16.26,"l":15.96,"n":1771,"o":16.18,"t":"2026-10-15T17:35:00Z","v":126927,"vw":16.088935},{"c":16.105,"h":16.105,"l":16.01,"n":164,"o":16.03,"t":"2026-10-15T17:40:00Z","v":6379,"vw":16.064909},{"c":16.14,"h":16.15,"l":16.09,"n":120,"o":16.1,"t":"2026-10-15T17:45:00Z","v":4989,"vw":16.114608},{"c":16.26,"h":16.28,"l":16.1192,"n":230,"o":16.12,"t":"2026-10-15T17:50:00Z","v":14597,"vw":16.235706},{"c":16.12,"h":16.18,"l":16.12,"n":240,"o":16.14,"t":"2026-10-15T17:55:00Z","v":15598,"vw":16.148123},{"c":16.03,"h":16.11,"l":16.03,"n":95,"o":16.11,"t":"2026-10-15T18:00:00Z","v":3251,"vw":16.076596},{"c":16.0001,"h":16.1,"l":16,"n":112,"o":16.05,"t":"2026-10-15T18:05:00Z","v":8818,"vw":16.023741},{"c":16.02,"h":16.03,"l":15.975,"n":147,"o":16.0001,"t":"2026-10-15T18:10:00Z","v":16848,"vw":16.009632},{"c":16.01,"h":16.03,"l":15.97,"n":66,"o":15.995,"t":"2026-10-15T18:15:00Z","v":3299,"vw":16.001719},{"c":15.99,"h":16.02,"l":15.99,"n":33,"o":16,"t":"2026-10-15T18:20:00Z","v":1562,"vw":15.996135},{"c":16.03,"h":16.05,"l":15.9899,"n":54,"o":15.9899,"t":"2026-10-15T18:25:00Z","v":2531,"vw":16.023838},{"c":16.13,"h":16.13,"l":16.07,"n":62,"o":16.07,"t":"2026-10-15T18:30:00Z","v":4563,"vw":16.089063},{"c":16.14,"h":16.19,"l":16.11,"n":119,"o":16.14,"t":"2026-10-15T18:35:00Z","v":6687,"vw":16.146126},{"c":16.22,"h":16.22,"l":16.1,"n":65,"o":16.13,"t":"2026-10-15T18:40:00Z","v":3143,"vw":16.152775},{"c":16.25,"h":16.28,"l":16.22,"n":70,"o":16.22,"t":"2026-10-15T18:45:00Z","v":4358,"vw":16.257402},{"c":16.265,"h":16.2897,"l":16.23,"n":56,"o":16.25,"t":"2026-10-15T18:50:00Z","v":4020,"vw":16.265419},{"c":16.26,"h":16.28,"l":16.22,"n":79,"o":16.26,"t":"2026-10-15T18:55:00Z","v":5980,"vw":16.246016},{"c":16.36,"h":16.38,"l":16.29,"n":38,"o":16.29,"t":"2026-10-15T19:00:00Z","v":2470,"vw":16.353333},{"c":16.4,"h":16.41,"l":16.34,"n":137,"o":16.37,"t":"2026-10-15T19:05:00Z","v":5739,"vw":16.378277},{"c":16.49,"h":16.5,"l":16.415,"n":225,"o":16.42,"t":"2026-10-15T19:10:00Z","v":13490,"vw":16.44409},{"c":16.55,"h":16.6099,"l":16.47,"n":111,"o":16.48,"t":"2026-10-15T19:15:00Z","v":6360,"vw":16.552254},{"c":16.55,"h":16.605,"l":16.53,"n":144,"o":16.58,"t":"2026-10-15T19:20:00Z","v":8220,"vw":16.576017},{"c":16.48,"h":16.64,"l":16.48,"n":207,"o":16.56,"t":"2026-10-15T19:25:00Z","v":15869,"vw":16.546169},{"c":16.32,"h":16.44,"l":16.32,"n":137,"o":16.44,"t":"2026-10-15T19:30:00Z","v":7486,"vw":16.3797},{"c":16.48,"h":16.5,"l":16.37,"n":85,"o":16.38,"t":"2026-10-15T19:35:00Z","v":5774,"vw":16.430643},{"c":16.48,"h":16.55,"l":16.46,"n":148,"o":16.47,"t":"2026-10-15T19:40:00Z","v":5413,"vw":16.495769},{"c":16.615,"h":16.6189,"l":16.51,"n":147,"o":16.51,"t":"2026-10-15T19:45:00Z","v":7022,"vw":16.566378},{"c":16.62,"h":16.63,"l":16.495,"n":353,"o":16.6,"t":"2026-10-15T19:50:00Z","v":20928,"vw":16.567671},{"c":16.56,"h":16.63,"l":16.53,"n":210,"o":16.63,"t":"2026-10-15T19:55:00Z","v":13740,"vw":16.583076},{"c":16.64,"h":16.64,"l":16.58,"n":7,"o":16.58,"t":"2026-10-15T20:00:00Z","v":893,"vw":16.589863},{"c":16.586,"h":16.59,"l":16.5762,"n":4,"o":16.5762,"t":"2026-10-15T20:15:00Z","v":596,"vw":16.583362},{"c":16.696,"h":16.7,"l":16.69,"n":19,"o":16.69,"t":"2026-10-15T20:35:00Z","v":2650,"vw":16.694242},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-10-15T21:00:00Z","v":300,"vw":16.37},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-15T21:25:00Z","v":188,"vw":16.62},{"c":16.68,"h":16.68,"l":16.67,"n":5,"o":16.67,"t":"2026-10-15T22:20:00Z","v":700,"vw":16.674898},{"c":16.5516,"h":16.5516,"l":16.5516,"n":2,"o":16.5516,"t":"2026-10-15T22:55:00Z","v":500,"vw":16.5516},{"c":16.5532,"h":16.5532,"l":16.54,"n":17,"o":16.55,"t":"2026-10-15T23:00:00Z","v":5400,"vw":16.549485},{"c":16.6603,"h":16.6603,"l":16.6603,"n":1,"o":16.6603,"t":"2026-10-15T23:25:00Z","v":100,"vw":16.6603},{"c":16.55,"h":16.55,"l":16.55,"n":5,"o":16.55,"t":"2026-10-15T23:35:00Z","v":234,"vw":16.55},{"c":17.385,"h":17.61,"l":17.31,"n":20,"o":17.31,"t":"2026-10-16T08:00:00Z","v":2607,"vw":17.533451},{"c":17.415,"h":17.415,"l":17.415,"n":2,"o":17.415,"t":"2026-10-16T08:10:00Z","v":240,"vw":17.415},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-10-16T08:55:00Z","v":100,"vw":17.32},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-16T09:15:00Z","v":100,"vw":17.51},{"c":17.24,"h":17.24,"l":17.24,"n":3,"o":17.24,"t":"2026-10-16T10:00:00Z","v":130,"vw":17.24},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-16T10:05:00Z","v":200,"vw":17.13},{"c":17.25,"h":17.25,"l":17.22,"n":3,"o":17.22,"t":"2026-10-16T10:30:00Z","v":1000,"vw":17.2409},{"c":17.0394,"h":17.23,"l":17.0394,"n":8,"o":17.13,"t":"2026-10-16T11:00:00Z","v":1411,"vw":17.174728},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-16T11:05:00Z","v":100,"vw":17},{"c":17.08,"h":17.08,"l":17.08,"n":2,"o":17.08,"t":"2026-10-16T11:25:00Z","v":360,"vw":17.08},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-16T11:30:00Z","v":120,"vw":17.05},{"c":17.12,"h":17.12,"l":17.12,"n":3,"o":17.12,"t":"2026-10-16T11:40:00Z","v":260,"vw":17.12},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-16T11:45:00Z","v":100,"vw":16.92},{"c":16.8403,"h":16.8403,"l":16.8403,"n":1,"o":16.8403,"t":"2026-10-16T11:50:00Z","v":300,"vw":16.8403},{"c":16.9642,"h":16.9642,"l":16.9642,"n":1,"o":16.9642,"t":"2026-10-16T12:00:00Z","v":100,"vw":16.9642},{"c":16.88,"h":16.88,"l":16.88,"n":2,"o":16.88,"t":"2026-10-16T12:15:00Z","v":440,"vw":16.88},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-16T12:25:00Z","v":100,"vw":17.15},{"c":17.045,"h":17.045,"l":17.045,"n":2,"o":17.045,"t":"2026-10-16T12:30:00Z","v":210,"vw":17.045},{"c":16.89,"h":16.92,"l":16.81,"n":15,"o":16.81,"t":"2026-10-16T12:40:00Z","v":2519,"vw":16.88622},{"c":16.745,"h":16.745,"l":16.745,"n":5,"o":16.745,"t":"2026-10-16T12:50:00Z","v":396,"vw":16.745},{"c":16.44,"h":16.44,"l":16.44,"n":3,"o":16.44,"t":"2026-10-16T12:55:00Z","v":121,"vw":16.44},{"c":16.18,"h":16.18,"l":16.18,"n":2,"o":16.18,"t":"2026-10-16T13:05:00Z","v":160,"vw":16.18},{"c":16.31,"h":16.35,"l":16.31,"n":7,"o":16.339,"t":"2026-10-16T13:10:00Z","v":1243,"vw":16.331067},{"c":16.3194,"h":16.3194,"l":16.3,"n":2,"o":16.3,"t":"2026-10-16T13:15:00Z","v":200,"vw":16.3097},{"c":16.15,"h":16.19,"l":16.15,"n":21,"o":16.16,"t":"2026-10-16T13:20:00Z","v":4150,"vw":16.175959},{"c":16.3599,"h":16.44,"l":16.11,"n":86,"o":16.1903,"t":"2026-10-16T13:25:00Z","v":15076,"vw":16.338911},{"c":15.7799,"h":16.4,"l":15.7799,"n":181,"o":16.4,"t":"2026-10-16T13:30:00Z","v":23157,"vw":16.020547},{"c":15.815,"h":15.87,"l":15.63,"n":671,"o":15.77,"t":"2026-10-16T13:35:00Z","v":31107,"vw":15.791288},{"c":16.02,"h":16.02,"l":15.665,"n":554,"o":15.75,"t":"2026-10-16T13:40:00Z","v":34061,"vw":15.794299},{"c":15.83,"h":16.15,"l":15.83,"n":911,"o":16.059,"t":"2026-10-16T13:45:00Z","v":45022,"vw":16.04555},{"c":15.71,"h":15.7599,"l":15.645,"n":101,"o":15.7599,"t":"2026-10-16T13:50:00Z","v":5436,"vw":15.70427},{"c":15.86,"h":15.86,"l":15.725,"n":222,"o":15.75,"t":"2026-10-16T13:55:00Z","v":9004,"vw":15.773874},{"c":15.99,"h":16.225,"l":15.87,"n":727,"o":15.91,"t":"2026-10-16T14:00:00Z","v":42336,"vw":16.057193},{"c":16.14,"h":16.165,"l":16,"n":332,"o":16,"t":"2026-10-16T14:05:00Z","v":13997,"vw":16.082944},{"c":16.27,"h":16.27,"l":16.03,"n":396,"o":16.12,"t":"2026-10-16T14:10:00Z","v":21429,"vw":16.188085},{"c":16.11,"h":16.2616,"l":16.1,"n":295,"o":16.255,"t":"2026-10-16T14:15:00Z","v":21496,"vw":16.229734},{"c":16.125,"h":16.16,"l":16.03,"n":135,"o":16.15,"t":"2026-10-16T14:20:00Z","v":6047,"vw":16.11083},{"c":16,"h":16.13,"l":15.98,"n":290,"o":16.12,"t":"2026-10-16T14:25:00Z","v":18198,"vw":16.046733},{"c":16.12,"h":16.12,"l":15.98,"n":166,"o":15.98,"t":"2026-10-16T14:30:00Z","v":6753,"vw":16.070391},{"c":16.23,"h":16.24,"l":16.12,"n":127,"o":16.14,"t":"2026-10-16T14:35:00Z","v":5806,"vw":16.174048},{"c":16.21,"h":16.24,"l":16.13,"n":174,"o":16.225,"t":"2026-10-16T14:40:00Z","v":11397,"vw":16.212649},{"c":16.25,"h":16.26,"l":16.19,"n":117,"o":16.19,"t":"2026-10-16T14:45:00Z","v":4642,"vw":16.235417},{"c":16.03,"h":16.26,"l":16.025,"n":310,"o":16.26,"t":"2026-10-16T14:50:00Z","v":16847,"vw":16.129695},{"c":16.16,"h":16.16,"l":16.01,"n":271,"o":16.04,"t":"2026-10-16T14:55:00Z","v":11863,"vw":16.077745},{"c":16.02,"h":16.135,"l":16.02,"n":192,"o":16.12,"t":"2026-10-16T15:00:00Z","v":10557,"vw":16.099066},{"c":15.88,"h":15.98,"l":15.87,"n":78,"o":15.98,"t":"2026-10-16T15:05:00Z","v":3114,"vw":15.917271},{"c":15.81,"h":15.87,"l":15.81,"n":87,"o":15.8309,"t":"2026-10-16T15:10:00Z","v":3832,"vw":15.835796},{"c":15.81,"h":15.84,"l":15.81,"n":170,"o":15.82,"t":"2026-10-16T15:15:00Z","v":10214,"vw":15.829001},{"c":15.73,"h":15.88,"l":15.7,"n":217,"o":15.855,"t":"2026-10-16T15:20:00Z","v":12130,"vw":15.795609},{"c":15.8,"h":15.8,"l":15.77,"n":94,"o":15.77,"t":"2026-10-16T15:25:00Z","v":4048,"vw":15.782503},{"c":15.92,"h":15.92,"l":15.8,"n":85,"o":15.8,"t":"2026-10-16T15:30:00Z","v":3653,"vw":15.844119},{"c":15.94,"h":15.955,"l":15.92,"n":67,"o":15.94,"t":"2026-10-16T15:35:00Z","v":2483,"vw":15.938164},{"c":16.05,"h":16.05,"l":16,"n":84,"o":16,"t":"2026-10-16T15:40:00Z","v":4056,"vw":16.040639},{"c":16.12,"h":16.12,"l":16.04,"n":46,"o":16.055,"t":"2026-10-16T15:45:00Z","v":1903,"vw":16.072599},{"c":16.08,"h":16.1591,"l":16.08,"n":56,"o":16.1591,"t":"2026-10-16T15:50:00Z","v":2363,"vw":16.145204},{"c":15.915,"h":16.01,"l":15.915,"n":87,"o":16.01,"t":"2026-10-16T15:55:00Z","v":9086,"vw":15.935869},{"c":15.965,"h":15.965,"l":15.89,"n":88,"o":15.908,"t":"2026-10-16T16:00:00Z","v":6688,"vw":15.93378},{"c":15.9199,"h":16.01,"l":15.8801,"n":125,"o":15.96,"t":"2026-10-16T16:05:00Z","v":9294,"vw":15.922683},{"c":15.99,"h":16,"l":15.94,"n":75,"o":15.94,"t":"2026-10-16T16:10:00Z","v":2329,"vw":15.97},{"c":16.075,"h":16.075,"l":16.0699,"n":29,"o":16.0699,"t":"2026-10-16T16:15:00Z","v":2090,"vw":16.071721},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-10-16T16:20:00Z","v":100,"vw":16.01},{"c":15.97,"h":16.03,"l":15.97,"n":17,"o":16.03,"t":"2026-10-16T16:25:00Z","v":770,"vw":15.993256},{"c":15.96,"h":15.96,"l":15.96,"n":9,"o":15.96,"t":"2026-10-16T16:35:00Z","v":335,"vw":15.96},{"c":15.95,"h":15.95,"l":15.91,"n":25,"o":15.94,"t":"2026-10-16T16:40:00Z","v":1218,"vw":15.931022},{"c":15.94,"h":15.965,"l":15.93,"n":58,"o":15.95,"t":"2026-10-16T16:45:00Z","v":4881,"vw":15.954702},{"c":15.99,"h":16,"l":15.93,"n":65,"o":15.93,"t":"2026-10-16T16:50:00Z","v":2860,"vw":15.965593},{"c":15.9901,"h":16,"l":15.9901,"n":11,"o":16,"t":"2026-10-16T16:55:00Z","v":412,"vw":15.99524},{"c":15.87,"h":15.98,"l":15.87,"n":42,"o":15.98,"t":"2026-10-16T17:00:00Z","v":1677,"vw":15.915},{"c":15.925,"h":15.925,"l":15.87,"n":31,"o":15.88,"t":"2026-10-16T17:05:00Z","v":3515,"vw":15.894914},{"c":15.895,"h":15.96,"l":15.895,"n":45,"o":15.92,"t":"2026-10-16T17:10:00Z","v":10731,"vw":15.931378},{"c":15.825,"h":15.94,"l":15.825,"n":183,"o":15.94,"t":"2026-10-16T17:15:00Z","v":14666,"vw":15.868071},{"c":15.76,"h":15.86,"l":15.74,"n":84,"o":15.84,"t":"2026-10-16T17:20:00Z","v":3181,"vw":15.801648},{"c":15.82,"h":15.85,"l":15.78,"n":85,"o":15.78,"t":"2026-10-16T17:25:00Z","v":5158,"vw":15.811593},{"c":15.87,"h":15.87,"l":15.815,"n":88,"o":15.83,"t":"2026-10-16T17:30:00Z","v":3464,"vw":15.851324},{"c":15.76,"h":15.81,"l":15.76,"n":59,"o":15.81,"t":"2026-10-16T17:35:00Z","v":2139,"vw":15.786667},{"c":15.81,"h":15.83,"l":15.76,"n":82,"o":15.76,"t":"2026-10-16T17:40:00Z","v":3873,"vw":15.783036},{"c":15.77,"h":15.83,"l":15.77,"n":74,"o":15.83,"t":"2026-10-16T17:45:00Z","v":3766,"vw":15.802953},{"c":15.75,"h":15.78,"l":15.75,"n":38,"o":15.76,"t":"2026-10-16T17:50:00Z","v":2756,"vw":15.753899},{"c":15.75,"h":15.78,"l":15.75,"n":26,"o":15.78,"t":"2026-10-16T17:55:00Z","v":3084,"vw":15.762742},{"c":15.69,"h":15.72,"l":15.68,"n":94,"o":15.71,"t":"2026-10-16T18:00:00Z","v":17086,"vw":15.692087},{"c":15.71,"h":15.7277,"l":15.6981,"n":57,"o":15.7,"t":"2026-10-16T18:05:00Z","v":3224,"vw":15.715005},{"c":15.7,"h":15.73,"l":15.69,"n":50,"o":15.72,"t":"2026-10-16T18:10:00Z","v":2520,"vw":15.704872},{"c":15.64,"h":15.71,"l":15.64,"n":47,"o":15.69,"t":"2026-10-16T18:15:00Z","v":2586,"vw":15.686509},{"c":15.585,"h":15.595,"l":15.55,"n":63,"o":15.57,"t":"2026-10-16T18:20:00Z","v":4814,"vw":15.571643},{"c":15.6,"h":15.64,"l":15.6,"n":43,"o":15.61,"t":"2026-10-16T18:25:00Z","v":1532,"vw":15.62},{"c":15.6,"h":15.6,"l":15.55,"n":39,"o":15.58,"t":"2026-10-16T18:30:00Z","v":1483,"vw":15.57391},{"c":15.56,"h":15.56,"l":15.51,"n":36,"o":15.55,"t":"2026-10-16T18:35:00Z","v":1988,"vw":15.543434},{"c":15.6,"h":15.6,"l":15.57,"n":9,"o":15.57,"t":"2026-10-16T18:40:00Z","v":385,"vw":15.585},{"c":15.455,"h":15.59,"l":15.455,"n":68,"o":15.59,"t":"2026-10-16T18:45:00Z","v":8586,"vw":15.519249},{"c":15.44,"h":15.44,"l":15.44,"n":20,"o":15.44,"t":"2026-10-16T18:50:00Z","v":1000,"vw":15.44},{"c":15.55,"h":15.55,"l":15.41,"n":118,"o":15.46,"t":"2026-10-16T18:55:00Z","v":7694,"vw":15.460682},{"c":15.425,"h":15.54,"l":15.425,"n":166,"o":15.54,"t":"2026-10-16T19:00:00Z","v":9079,"vw":15.474389},{"c":15.35,"h":15.385,"l":15.31,"n":122,"o":15.385,"t":"2026-10-16T19:05:00Z","v":4922,"vw":15.350268},{"c":15.495,"h":15.495,"l":15.35,"n":109,"o":15.36,"t":"2026-10-16T19:10:00Z","v":6645,"vw":15.402231},{"c":15.44,"h":15.515,"l":15.4,"n":65,"o":15.515,"t":"2026-10-16T19:15:00Z","v":4413,"vw":15.459248},{"c":15.5,"h":15.53,"l":15.46,"n":65,"o":15.53,"t":"2026-10-16T19:20:00Z","v":2615,"vw":15.493333},{"c":15.52,"h":15.52,"l":15.49,"n":50,"o":15.49,"t":"2026-10-16T19:25:00Z","v":2049,"vw":15.509128},{"c":15.48,"h":15.565,"l":15.48,"n":62,"o":15.565,"t":"2026-10-16T19:30:00Z","v":3434,"vw":15.509792},{"c":15.42,"h":15.5,"l":15.3999,"n":128,"o":15.5,"t":"2026-10-16T19:35:00Z","v":5943,"vw":15.439071},{"c":15.405,"h":15.45,"l":15.405,"n":31,"o":15.41,"t":"2026-10-16T19:40:00Z","v":1384,"vw":15.421714},{"c":15.535,"h":15.5371,"l":15.38,"n":109,"o":15.42,"t":"2026-10-16T19:45:00Z","v":6256,"vw":15.509339},{"c":15.67,"h":15.68,"l":15.54,"n":289,"o":15.54,"t":"2026-10-16T19:50:00Z","v":25462,"vw":15.615869},{"c":16.01,"h":16.01,"l":15.69,"n":510,"o":15.69,"t":"2026-10-16T19:55:00Z","v":37456,"vw":15.86056},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-10-16T21:00:00Z","v":264,"vw":15.97},{"c":15.78,"h":15.78,"l":15.78,"n":2,"o":15.78,"t":"2026-10-16T23:55:00Z","v":195,"vw":15.78},{"c":16.38,"h":16.49,"l":16.38,"n":4,"o":16.49,"t":"2026-10-19T08:00:00Z","v":12450,"vw":16.383548},{"c":16.32,"h":16.32,"l":16.32,"n":4,"o":16.32,"t":"2026-10-19T08:20:00Z","v":500,"vw":16.32},{"c":16.29,"h":16.29,"l":16.29,"n":5,"o":16.29,"t":"2026-10-19T08:50:00Z","v":1200,"vw":16.29},{"c":15.78,"h":16.0193,"l":15.78,"n":7,"o":16.0193,"t":"2026-10-19T11:00:00Z","v":5280,"vw":16.009215},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-19T11:30:00Z","v":900,"vw":15.8},{"c":16.11,"h":16.11,"l":16.09,"n":8,"o":16.09,"t":"2026-10-19T11:50:00Z","v":1751,"vw":16.099143},{"c":16.17,"h":16.17,"l":16.17,"n":2,"o":16.17,"t":"2026-10-19T11:55:00Z","v":151,"vw":16.17},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-19T13:20:00Z","v":250,"vw":16.47},{"c":16.68,"h":16.68,"l":16.455,"n":48,"o":16.51,"t":"2026-10-19T13:25:00Z","v":7492,"vw":16.556509},{"c":16.7201,"h":16.9,"l":16.37,"n":960,"o":16.64,"t":"2026-10-19T13:30:00Z","v":126457,"vw":16.680912},{"c":16.7,"h":16.81,"l":16.58,"n":1771,"o":16.765,"t":"2026-10-19T13:35:00Z","v":62341,"vw":16.719904},{"c":16.66,"h":16.81,"l":16.65,"n":1308,"o":16.66,"t":"2026-10-19T13:40:00Z","v":56379,"vw":16.738717},{"c":16.63,"h":16.69,"l":16.55,"n":806,"o":16.63,"t":"2026-10-19T13:45:00Z","v":31901,"vw":16.622764},{"c":16.475,"h":16.64,"l":16.43,"n":558,"o":16.605,"t":"2026-10-19T13:50:00Z","v":44089,"vw":16.487956},{"c":16.395,"h":16.435,"l":16.33,"n":454,"o":16.435,"t":"2026-10-19T13:55:00Z","v":22673,"vw":16.400757},{"c":16.419,"h":16.419,"l":16.26,"n":479,"o":16.35,"t":"2026-10-19T14:00:00Z","v":19420,"vw":16.340358},{"c":16.5,"h":16.5,"l":16.41,"n":433,"o":16.42,"t":"2026-10-19T14:05:00Z","v":19000,"vw":16.449591},{"c":16.83,"h":16.84,"l":16.485,"n":444,"o":16.5198,"t":"2026-10-19T14:10:00Z","v":28031,"vw":16.621159},{"c":16.745,"h":16.87,"l":16.7,"n":691,"o":16.825,"t":"2026-10-19T14:15:00Z","v":47515,"vw":16.811127},{"c":16.85,"h":16.9,"l":16.73,"n":503,"o":16.73,"t":"2026-10-19T14:20:00Z","v":35484,"vw":16.824706},{"c":16.84,"h":16.985,"l":16.83,"n":925,"o":16.86,"t":"2026-10-19T14:25:00Z","v":51678,"vw":16.881193},{"c":16.655,"h":16.82,"l":16.62,"n":613,"o":16.82,"t":"2026-10-19T14:30:00Z","v":37506,"vw":16.721305},{"c":16.64,"h":16.72,"l":16.58,"n":396,"o":16.67,"t":"2026-10-19T14:35:00Z","v":24587,"vw":16.66794},{"c":16.6468,"h":16.69,"l":16.63,"n":217,"o":16.64,"t":"2026-10-19T14:40:00Z","v":15548,"vw":16.663511},{"c":16.65,"h":16.73,"l":16.65,"n":239,"o":16.66,"t":"2026-10-19T14:45:00Z","v":23951,"vw":16.673953},{"c":16.72,"h":16.72,"l":16.6,"n":229,"o":16.62,"t":"2026-10-19T14:50:00Z","v":11754,"vw":16.643642},{"c":16.785,"h":16.79,"l":16.68,"n":323,"o":16.68,"t":"2026-10-19T14:55:00Z","v":27162,"vw":16.752578},{"c":16.87,"h":16.89,"l":16.71,"n":241,"o":16.79,"t":"2026-10-19T15:00:00Z","v":12001,"vw":16.811687},{"c":16.765,"h":17.01,"l":16.765,"n":335,"o":16.88,"t":"2026-10-19T15:05:00Z","v":26750,"vw":16.908706},{"c":16.83,"h":16.925,"l":16.7579,"n":403,"o":16.76,"t":"2026-10-19T15:10:00Z","v":28183,"vw":16.848187},{"c":16.95,"h":16.95,"l":16.815,"n":196,"o":16.85,"t":"2026-10-19T15:15:00Z","v":13539,"vw":16.899343},{"c":17.01,"h":17.05,"l":16.96,"n":303,"o":16.96,"t":"2026-10-19T15:20:00Z","v":23224,"vw":17.004274},{"c":16.94,"h":17.005,"l":16.925,"n":164,"o":17,"t":"2026-10-19T15:25:00Z","v":9906,"vw":16.954844},{"c":16.842,"h":16.975,"l":16.82,"n":157,"o":16.945,"t":"2026-10-19T15:30:00Z","v":8413,"vw":16.888421},{"c":16.85,"h":16.93,"l":16.85,"n":128,"o":16.875,"t":"2026-10-19T15:35:00Z","v":13316,"vw":16.887527},{"c":16.905,"h":16.905,"l":16.835,"n":165,"o":16.86,"t":"2026-10-19T15:40:00Z","v":10431,"vw":16.874354},{"c":16.83,"h":16.9,"l":16.83,"n":96,"o":16.89,"t":"2026-10-19T15:45:00Z","v":7533,"vw":16.87179},{"c":16.81,"h":16.845,"l":16.79,"n":155,"o":16.845,"t":"2026-10-19T15:50:00Z","v":19574,"vw":16.822247},{"c":16.82,"h":16.83,"l":16.79,"n":138,"o":16.81,"t":"2026-10-19T15:55:00Z","v":16123,"vw":16.817897},{"c":16.88,"h":16.89,"l":16.81,"n":315,"o":16.82,"t":"2026-10-19T16:00:00Z","v":31698,"vw":16.863977},{"c":16.85,"h":16.88,"l":16.805,"n":111,"o":16.875,"t":"2026-10-19T16:05:00Z","v":6616,"vw":16.837515},{"c":16.87,"h":16.9,"l":16.865,"n":135,"o":16.865,"t":"2026-10-19T16:10:00Z","v":12489,"vw":16.879735},{"c":16.85,"h":16.895,"l":16.84,"n":92,"o":16.89,"t":"2026-10-19T16:15:00Z","v":4064,"vw":16.874926},{"c":16.775,"h":16.835,"l":16.745,"n":138,"o":16.835,"t":"2026-10-19T16:20:00Z","v":11687,"vw":16.795942},{"c":16.72,"h":16.77,"l":16.72,"n":87,"o":16.77,"t":"2026-10-19T16:25:00Z","v":5464,"vw":16.738176},{"c":16.68,"h":16.725,"l":16.66,"n":109,"o":16.72,"t":"2026-10-19T16:30:00Z","v":8327,"vw":16.697147},{"c":16.61,"h":16.665,"l":16.61,"n":84,"o":16.665,"t":"2026-10-19T16:35:00Z","v":6183,"vw":16.638939},{"c":16.675,"h":16.675,"l":16.58,"n":146,"o":16.59,"t":"2026-10-19T16:40:00Z","v":13903,"vw":16.641457},{"c":16.615,"h":16.68,"l":16.585,"n":108,"o":16.67,"t":"2026-10-19T16:45:00Z","v":7506,"vw":16.620625},{"c":16.55,"h":16.605,"l":16.55,"n":58,"o":16.6,"t":"2026-10-19T16:50:00Z","v":4205,"vw":16.576544},{"c":16.55,"h":16.585,"l":16.55,"n":35,"o":16.555,"t":"2026-10-19T16:55:00Z","v":2840,"vw":16.565381},{"c":16.56,"h":16.57,"l":16.52,"n":97,"o":16.55,"t":"2026-10-19T17:00:00Z","v":7059,"vw":16.540843},{"c":16.44,"h":16.56,"l":16.44,"n":81,"o":16.56,"t":"2026-10-19T17:05:00Z","v":6187,"vw":16.483485},{"c":16.395,"h":16.44,"l":16.36,"n":67,"o":16.415,"t":"2026-10-19T17:10:00Z","v":6917,"vw":16.390085},{"c":16.4399,"h":16.46,"l":16.385,"n":89,"o":16.385,"t":"2026-10-19T17:15:00Z","v":5520,"vw":16.429971},{"c":16.45,"h":16.485,"l":16.4111,"n":71,"o":16.42,"t":"2026-10-19T17:20:00Z","v":7153,"vw":16.441703},{"c":16.515,"h":16.54,"l":16.44,"n":127,"o":16.46,"t":"2026-10-19T17:25:00Z","v":13706,"vw":16.498064},{"c":16.395,"h":16.51,"l":16.39,"n":152,"o":16.5,"t":"2026-10-19T17:30:00Z","v":12511,"vw":16.460894},{"c":16.4,"h":16.41,"l":16.38,"n":81,"o":16.4,"t":"2026-10-19T17:35:00Z","v":5110,"vw":16.396482},{"c":16.335,"h":16.4,"l":16.335,"n":72,"o":16.37,"t":"2026-10-19T17:40:00Z","v":7560,"vw":16.355342},{"c":16.23,"h":16.35,"l":16.21,"n":211,"o":16.35,"t":"2026-10-19T17:45:00Z","v":17450,"vw":16.271842},{"c":16.285,"h":16.285,"l":16.22,"n":82,"o":16.235,"t":"2026-10-19T17:50:00Z","v":6158,"vw":16.250182},{"c":16.35,"h":16.35,"l":16.24,"n":90,"o":16.26,"t":"2026-10-19T17:55:00Z","v":9990,"vw":16.264452},{"c":16.265,"h":16.315,"l":16.26,"n":58,"o":16.305,"t":"2026-10-19T18:00:00Z","v":3086,"vw":16.276661},{"c":16.32,"h":16.32,"l":16.28,"n":34,"o":16.28,"t":"2026-10-19T18:05:00Z","v":1671,"vw":16.287619},{"c":16.31,"h":16.33,"l":16.31,"n":82,"o":16.33,"t":"2026-10-19T18:10:00Z","v":6148,"vw":16.321585},{"c":16.34,"h":16.35,"l":16.31,"n":69,"o":16.31,"t":"2026-10-19T18:15:00Z","v":5527,"vw":16.329288},{"c":16.28,"h":16.315,"l":16.28,"n":39,"o":16.315,"t":"2026-10-19T18:20:00Z","v":2708,"vw":16.296166},{"c":16.25,"h":16.26,"l":16.22,"n":56,"o":16.26,"t":"2026-10-19T18:25:00Z","v":3050,"vw":16.241585},{"c":16.25,"h":16.29,"l":16.23,"n":94,"o":16.26,"t":"2026-10-19T18:30:00Z","v":5603,"vw":16.259352},{"c":16.27,"h":16.275,"l":16.23,"n":58,"o":16.23,"t":"2026-10-19T18:35:00Z","v":3948,"vw":16.266809},{"c":16.29,"h":16.31,"l":16.29,"n":50,"o":16.3,"t":"2026-10-19T18:40:00Z","v":1993,"vw":16.297482},{"c":16.34,"h":16.35,"l":16.315,"n":73,"o":16.33,"t":"2026-10-19T18:45:00Z","v":4395,"vw":16.332562},{"c":16.275,"h":16.32,"l":16.275,"n":26,"o":16.32,"t":"2026-10-19T18:50:00Z","v":1607,"vw":16.2998},{"c":16.305,"h":16.31,"l":16.27,"n":24,"o":16.27,"t":"2026-10-19T18:55:00Z","v":1000,"vw":16.2996},{"c":16.32,"h":16.33,"l":16.31,"n":57,"o":16.31,"t":"2026-10-19T19:00:00Z","v":2636,"vw":16.320509},{"c":16.23,"h":16.34,"l":16.23,"n":66,"o":16.34,"t":"2026-10-19T19:05:00Z","v":4962,"vw":16.264245},{"c":16.2,"h":16.23,"l":16.19,"n":77,"o":16.22,"t":"2026-10-19T19:10:00Z","v":9230,"vw":16.201787},{"c":16.23,"h":16.23,"l":16.175,"n":108,"o":16.185,"t":"2026-10-19T19:15:00Z","v":7015,"vw":16.206595},{"c":16.285,"h":16.29,"l":16.18,"n":185,"o":16.21,"t":"2026-10-19T19:20:00Z","v":13860,"vw":16.23369},{"c":16.2,"h":16.27,"l":16.18,"n":126,"o":16.27,"t":"2026-10-19T19:25:00Z","v":8634,"vw":16.208136},{"c":16.17,"h":16.18,"l":16.15,"n":110,"o":16.17,"t":"2026-10-19T19:30:00Z","v":17796,"vw":16.16939},{"c":16.21,"h":16.235,"l":16.17,"n":74,"o":16.17,"t":"2026-10-19T19:35:00Z","v":5411,"vw":16.210845},{"c":16.29,"h":16.295,"l":16.23,"n":97,"o":16.23,"t":"2026-10-19T19:40:00Z","v":13068,"vw":16.248399},{"c":16.25,"h":16.31,"l":16.23,"n":163,"o":16.31,"t":"2026-10-19T19:45:00Z","v":9323,"vw":16.249798},{"c":16.41,"h":16.42,"l":16.21,"n":436,"o":16.21,"t":"2026-10-19T19:50:00Z","v":32472,"vw":16.336938},{"c":16.39,"h":16.42,"l":16.32,"n":785,"o":16.41,"t":"2026-10-19T19:55:00Z","v":71032,"vw":16.382343},{"c":16.4,"h":16.4,"l":16.4,"n":4,"o":16.4,"t":"2026-10-19T20:00:00Z","v":173,"vw":16.4},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-19T23:00:00Z","v":100,"vw":16.62},{"c":16.62,"h":16.62,"l":16.6158,"n":3,"o":16.6158,"t":"2026-10-19T23:10:00Z","v":1625,"vw":16.618103},{"c":16.608,"h":16.608,"l":16.59,"n":4,"o":16.602,"t":"2026-10-19T23:15:00Z","v":2245,"vw":16.601958},{"c":16,"h":16,"l":16,"n":4,"o":16,"t":"2026-10-20T09:40:00Z","v":341,"vw":16},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-20T11:05:00Z","v":120,"vw":16},{"c":16,"h":16,"l":15.8818,"n":3,"o":15.8818,"t":"2026-10-20T11:35:00Z","v":2750,"vw":15.924754},{"c":15.94,"h":15.94,"l":15.94,"n":2,"o":15.94,"t":"2026-10-20T12:10:00Z","v":425,"vw":15.94},{"c":16.07,"h":16.07,"l":15.9981,"n":6,"o":16,"t":"2026-10-20T12:35:00Z","v":2050,"vw":16.012825},{"c":16.0223,"h":16.0223,"l":16.017,"n":2,"o":16.017,"t":"2026-10-20T12:40:00Z","v":1300,"vw":16.018631},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-20T13:05:00Z","v":150,"vw":16},{"c":16.14,"h":16.14,"l":16.14,"n":3,"o":16.14,"t":"2026-10-20T13:20:00Z","v":600,"vw":16.14},{"c":15.99,"h":16.15,"l":15.99,"n":53,"o":16.1,"t":"2026-10-20T13:25:00Z","v":6317,"vw":16.07723},{"c":15.635,"h":16.03,"l":15.5,"n":284,"o":15.99,"t":"2026-10-20T13:30:00Z","v":19764,"vw":15.686541},{"c":15.53,"h":15.67,"l":15.4,"n":1059,"o":15.61,"t":"2026-10-20T13:35:00Z","v":48909,"vw":15.562046},{"c":15.42,"h":15.539,"l":15.34,"n":475,"o":15.539,"t":"2026-10-20T13:40:00Z","v":23822,"vw":15.419343},{"c":15.57,"h":15.57,"l":15.39,"n":390,"o":15.39,"t":"2026-10-20T13:45:00Z","v":22049,"vw":15.509474},{"c":15.61,"h":15.61,"l":15.48,"n":329,"o":15.55,"t":"2026-10-20T13:50:00Z","v":16087,"vw":15.540736},{"c":15.745,"h":15.77,"l":15.56,"n":443,"o":15.635,"t":"2026-10-20T13:55:00Z","v":37237,"vw":15.633243},{"c":15.72,"h":15.79,"l":15.68,"n":488,"o":15.76,"t":"2026-10-20T14:00:00Z","v":21570,"vw":15.729414},{"c":15.91,"h":15.95,"l":15.71,"n":343,"o":15.72,"t":"2026-10-20T14:05:00Z","v":17924,"vw":15.86919},{"c":16.05,"h":16.05,"l":15.9,"n":247,"o":15.91,"t":"2026-10-20T14:10:00Z","v":12109,"vw":15.951592},{"c":16.205,"h":16.28,"l":16.05,"n":334,"o":16.08,"t":"2026-10-20T14:15:00Z","v":20785,"vw":16.184273},{"c":16.24,"h":16.24,"l":16.18,"n":248,"o":16.215,"t":"2026-10-20T14:20:00Z","v":10234,"vw":16.207669},{"c":16.34,"h":16.47,"l":16.23,"n":398,"o":16.25,"t":"2026-10-20T14:25:00Z","v":23141,"vw":16.336238},{"c":16.3,"h":16.4,"l":16.26,"n":635,"o":16.37,"t":"2026-10-20T14:30:00Z","v":116730,"vw":16.278278},{"c":16.36,"h":16.38,"l":16.19,"n":291,"o":16.3,"t":"2026-10-20T14:35:00Z","v":14334,"vw":16.297509},{"c":16.475,"h":16.48,"l":16.32,"n":314,"o":16.3571,"t":"2026-10-20T14:40:00Z","v":19751,"vw":16.397732},{"c":16.43,"h":16.52,"l":16.43,"n":265,"o":16.45,"t":"2026-10-20T14:45:00Z","v":15152,"vw":16.476709},{"c":16.35,"h":16.44,"l":16.295,"n":303,"o":16.44,"t":"2026-10-20T14:50:00Z","v":16800,"vw":16.3591},{"c":16.4,"h":16.41,"l":16.25,"n":226,"o":16.32,"t":"2026-10-20T14:55:00Z","v":11782,"vw":16.308371},{"c":16.28,"h":16.48,"l":16.27,"n":180,"o":16.39,"t":"2026-10-20T15:00:00Z","v":11827,"vw":16.413736},{"c":16.32,"h":16.32,"l":16.24,"n":212,"o":16.2439,"t":"2026-10-20T15:05:00Z","v":15607,"vw":16.262889},{"c":16.13,"h":16.32,"l":16.11,"n":387,"o":16.31,"t":"2026-10-20T15:10:00Z","v":24733,"vw":16.203237},{"c":16.28,"h":16.32,"l":16.19,"n":243,"o":16.21,"t":"2026-10-20T15:15:00Z","v":13636,"vw":16.271267},{"c":16.25,"h":16.29,"l":16.21,"n":119,"o":16.29,"t":"2026-10-20T15:20:00Z","v":7928,"vw":16.256088},{"c":16.115,"h":16.31,"l":16.11,"n":141,"o":16.3,"t":"2026-10-20T15:25:00Z","v":7445,"vw":16.208804},{"c":16,"h":16.13,"l":15.95,"n":216,"o":16.13,"t":"2026-10-20T15:30:00Z","v":12350,"vw":16.033695},{"c":16,"h":16.06,"l":16,"n":167,"o":16.01,"t":"2026-10-20T15:35:00Z","v":7369,"vw":16.034094},{"c":16.16,"h":16.18,"l":16.01,"n":147,"o":16.01,"t":"2026-10-20T15:40:00Z","v":7193,"vw":16.136919},{"c":16.12,"h":16.13,"l":16.08,"n":104,"o":16.13,"t":"2026-10-20T15:45:00Z","v":5957,"vw":16.103508},{"c":16.2,"h":16.2,"l":16.09,"n":150,"o":16.13,"t":"2026-10-20T15:50:00Z","v":8627,"vw":16.129834},{"c":16.16,"h":16.26,"l":16.16,"n":132,"o":16.23,"t":"2026-10-20T15:55:00Z","v":6618,"vw":16.22814},{"c":16.2,"h":16.24,"l":16.195,"n":119,"o":16.2,"t":"2026-10-20T16:00:00Z","v":5374,"vw":16.210415},{"c":16.22,"h":16.26,"l":16.2,"n":89,"o":16.2,"t":"2026-10-20T16:05:00Z","v":4426,"vw":16.22707},{"c":16.27,"h":16.27,"l":16.17,"n":160,"o":16.21,"t":"2026-10-20T16:10:00Z","v":9177,"vw":16.225778},{"c":16.16,"h":16.26,"l":16.13,"n":112,"o":16.26,"t":"2026-10-20T16:15:00Z","v":6615,"vw":16.215275},{"c":16.16,"h":16.17,"l":16.14,"n":81,"o":16.15,"t":"2026-10-20T16:20:00Z","v":3999,"vw":16.15602},{"c":16.25,"h":16.29,"l":16.16,"n":103,"o":16.165,"t":"2026-10-20T16:25:00Z","v":5704,"vw":16.198568},{"c":16.24,"h":16.31,"l":16.21,"n":143,"o":16.28,"t":"2026-10-20T16:30:00Z","v":8481,"vw":16.265932},{"c":16.28,"h":16.28,"l":16.24,"n":69,"o":16.25,"t":"2026-10-20T16:35:00Z","v":5127,"vw":16.256606},{"c":16.29,"h":16.33,"l":16.255,"n":59,"o":16.255,"t":"2026-10-20T16:40:00Z","v":4001,"vw":16.290951},{"c":16.315,"h":16.315,"l":16.28,"n":43,"o":16.3,"t":"2026-10-20T16:45:00Z","v":2331,"vw":16.297528},{"c":16.17,"h":16.32,"l":16.17,"n":71,"o":16.3099,"t":"2026-10-20T16:50:00Z","v":8324,"vw":16.28524},{"c":16.18,"h":16.19,"l":16.17,"n":57,"o":16.19,"t":"2026-10-20T16:55:00Z","v":3244,"vw":16.181866},{"c":16.27,"h":16.28,"l":16.19,"n":223,"o":16.205,"t":"2026-10-20T17:00:00Z","v":14430,"vw":16.226693},{"c":16.27,"h":16.32,"l":16.22,"n":102,"o":16.26,"t":"2026-10-20T17:05:00Z","v":6552,"vw":16.252247},{"c":16.29,"h":16.32,"l":16.25,"n":72,"o":16.25,"t":"2026-10-20T17:10:00Z","v":4710,"vw":16.298586},{"c":16.34,"h":16.35,"l":16.32,"n":144,"o":16.33,"t":"2026-10-20T17:15:00Z","v":7175,"vw":16.332045},{"c":16.315,"h":16.39,"l":16.315,"n":101,"o":16.32,"t":"2026-10-20T17:20:00Z","v":5555,"vw":16.349844},{"c":16.32,"h":16.32,"l":16.29,"n":28,"o":16.32,"t":"2026-10-20T17:25:00Z","v":1285,"vw":16.311261},{"c":16.33,"h":16.34,"l":16.2915,"n":70,"o":16.31,"t":"2026-10-20T17:30:00Z","v":3682,"vw":16.317977},{"c":16.31,"h":16.35,"l":16.31,"n":180,"o":16.32,"t":"2026-10-20T17:35:00Z","v":14776,"vw":16.323214},{"c":16.28,"h":16.335,"l":16.27,"n":67,"o":16.31,"t":"2026-10-20T17:40:00Z","v":5268,"vw":16.30092},{"c":16.305,"h":16.31,"l":16.29,"n":75,"o":16.29,"t":"2026-10-20T17:45:00Z","v":4538,"vw":16.307989},{"c":16.435,"h":16.44,"l":16.33,"n":84,"o":16.33,"t":"2026-10-20T17:50:00Z","v":4376,"vw":16.372855},{"c":16.375,"h":16.42,"l":16.37,"n":60,"o":16.42,"t":"2026-10-20T17:55:00Z","v":3463,"vw":16.384132},{"c":16.395,"h":16.4,"l":16.375,"n":67,"o":16.38,"t":"2026-10-20T18:00:00Z","v":4761,"vw":16.391901},{"c":16.4,"h":16.42,"l":16.385,"n":122,"o":16.385,"t":"2026-10-20T18:05:00Z","v":12270,"vw":16.403947},{"c":16.335,"h":16.375,"l":16.2712,"n":137,"o":16.375,"t":"2026-10-20T18:10:00Z","v":5966,"vw":16.31849},{"c":16.35,"h":16.37,"l":16.33,"n":86,"o":16.35,"t":"2026-10-20T18:15:00Z","v":7669,"vw":16.351332},{"c":16.4,"h":16.41,"l":16.35,"n":117,"o":16.35,"t":"2026-10-20T18:20:00Z","v":7134,"vw":16.385708},{"c":16.4,"h":16.41,"l":16.37,"n":75,"o":16.41,"t":"2026-10-20T18:25:00Z","v":4276,"vw":16.392597},{"c":16.27,"h":16.4,"l":16.26,"n":74,"o":16.4,"t":"2026-10-20T18:30:00Z","v":4187,"vw":16.327452},{"c":16.21,"h":16.27,"l":16.155,"n":119,"o":16.27,"t":"2026-10-20T18:35:00Z","v":8513,"vw":16.19954},{"c":16.09,"h":16.23,"l":16.09,"n":113,"o":16.23,"t":"2026-10-20T18:40:00Z","v":7406,"vw":16.173576},{"c":16.19,"h":16.22,"l":16.12,"n":97,"o":16.12,"t":"2026-10-20T18:45:00Z","v":4265,"vw":16.164849},{"c":16.21,"h":16.22,"l":16.15,"n":137,"o":16.19,"t":"2026-10-20T18:50:00Z","v":7204,"vw":16.189058},{"c":16.26,"h":16.29,"l":16.25,"n":88,"o":16.25,"t":"2026-10-20T18:55:00Z","v":4871,"vw":16.276008},{"c":16.21,"h":16.27,"l":16.2,"n":141,"o":16.26,"t":"2026-10-20T19:00:00Z","v":8685,"vw":16.240689},{"c":16.265,"h":16.28,"l":16.22,"n":67,"o":16.225,"t":"2026-10-20T19:05:00Z","v":3928,"vw":16.248143},{"c":16.225,"h":16.29,"l":16.225,"n":138,"o":16.28,"t":"2026-10-20T19:10:00Z","v":7549,"vw":16.270924},{"c":16.185,"h":16.23,"l":16.175,"n":199,"o":16.19,"t":"2026-10-20T19:15:00Z","v":17661,"vw":16.19758},{"c":16.17,"h":16.21,"l":16.13,"n":109,"o":16.21,"t":"2026-10-20T19:20:00Z","v":6237,"vw":16.160568},{"c":16.17,"h":16.19,"l":16.15,"n":149,"o":16.16,"t":"2026-10-20T19:25:00Z","v":11811,"vw":16.167428},{"c":16.18,"h":16.23,"l":16.165,"n":138,"o":16.165,"t":"2026-10-20T19:30:00Z","v":9207,"vw":16.203725},{"c":16.16,"h":16.205,"l":16.15,"n":147,"o":16.18,"t":"2026-10-20T19:35:00Z","v":11000,"vw":16.164296},{"c":16.07,"h":16.175,"l":16.01,"n":240,"o":16.17,"t":"2026-10-20T19:40:00Z","v":19552,"vw":16.100106},{"c":16.15,"h":16.19,"l":16.08,"n":139,"o":16.085,"t":"2026-10-20T19:45:00Z","v":10704,"vw":16.132505},{"c":16.145,"h":16.23,"l":16.12,"n":507,"o":16.19,"t":"2026-10-20T19:50:00Z","v":43823,"vw":16.170113},{"c":16.35,"h":16.35,"l":16.13,"n":341,"o":16.15,"t":"2026-10-20T19:55:00Z","v":27554,"vw":16.201766},{"c":16.67,"h":17.05,"l":16.16,"n":37,"o":16.37,"t":"2026-10-20T20:00:00Z","v":2493,"vw":16.59783},{"c":16.6417,"h":16.88,"l":16.36,"n":60,"o":16.4,"t":"2026-10-20T20:05:00Z","v":26526,"vw":16.636016},{"c":17.07,"h":17.28,"l":16.71,"n":217,"o":16.71,"t":"2026-10-20T20:10:00Z","v":35580,"vw":17.122351},{"c":17.24,"h":17.4,"l":17,"n":134,"o":17.36,"t":"2026-10-20T20:15:00Z","v":40489,"vw":17.21404},{"c":16.7719,"h":17.03,"l":16.75,"n":27,"o":16.88,"t":"2026-10-20T20:20:00Z","v":1698,"vw":16.81067},{"c":16.8718,"h":16.8718,"l":16.77,"n":17,"o":16.77,"t":"2026-10-20T20:25:00Z","v":1844,"vw":16.818232},{"c":17.0699,"h":17.07,"l":17,"n":107,"o":17.06,"t":"2026-10-20T20:30:00Z","v":5406,"vw":17.048554},{"c":17.2809,"h":17.2809,"l":17.1,"n":40,"o":17.1,"t":"2026-10-20T20:35:00Z","v":4703,"vw":17.116248},{"c":17.05,"h":17.12,"l":17,"n":21,"o":17.12,"t":"2026-10-20T20:40:00Z","v":3388,"vw":17.049339},{"c":17.25,"h":17.5,"l":17.25,"n":30,"o":17.5,"t":"2026-10-20T20:45:00Z","v":2533,"vw":17.476154},{"c":17.6398,"h":17.77,"l":17.6,"n":54,"o":17.7,"t":"2026-10-20T20:50:00Z","v":5741,"vw":17.686772},{"c":17.769,"h":17.769,"l":17.51,"n":10,"o":17.7,"t":"2026-10-20T20:55:00Z","v":1800,"vw":17.68612},{"c":17.4,"h":17.83,"l":17.4,"n":22,"o":17.83,"t":"2026-10-20T21:00:00Z","v":1578,"vw":17.715964},{"c":18,"h":18,"l":17.6,"n":33,"o":17.74,"t":"2026-10-20T21:05:00Z","v":3875,"vw":17.750492},{"c":18.02,"h":18.02,"l":18,"n":8,"o":18,"t":"2026-10-20T21:15:00Z","v":560,"vw":18.009662},{"c":17.78,"h":17.78,"l":17.78,"n":3,"o":17.78,"t":"2026-10-20T21:20:00Z","v":219,"vw":17.78},{"c":17.86,"h":17.86,"l":17.71,"n":9,"o":17.71,"t":"2026-10-20T21:25:00Z","v":775,"vw":17.805249},{"c":17.8,"h":17.92,"l":17.57,"n":7,"o":17.85,"t":"2026-10-20T21:30:00Z","v":1554,"vw":17.870686},{"c":17.8,"h":17.85,"l":17.8,"n":3,"o":17.85,"t":"2026-10-20T21:35:00Z","v":2105,"vw":17.847619},{"c":17.9,"h":17.9,"l":17.9,"n":3,"o":17.9,"t":"2026-10-20T21:40:00Z","v":2005,"vw":17.9},{"c":17.86,"h":17.86,"l":17.86,"n":3,"o":17.86,"t":"2026-10-20T21:45:00Z","v":500,"vw":17.86},{"c":17.92,"h":17.92,"l":17.8,"n":6,"o":17.9,"t":"2026-10-20T21:50:00Z","v":1432,"vw":17.867143},{"c":17.96,"h":17.96,"l":17.94,"n":4,"o":17.94,"t":"2026-10-20T21:55:00Z","v":774,"vw":17.945714},{"c":18.2,"h":18.29,"l":18.06,"n":29,"o":18.11,"t":"2026-10-20T22:00:00Z","v":5557,"vw":18.194507},{"c":18.579,"h":18.671,"l":18.5,"n":21,"o":18.5,"t":"2026-10-20T22:05:00Z","v":5691,"vw":18.55016},{"c":18.58,"h":18.58,"l":18.58,"n":2,"o":18.58,"t":"2026-10-20T22:10:00Z","v":124,"vw":18.58},{"c":18.4002,"h":18.4002,"l":18.4002,"n":1,"o":18.4002,"t":"2026-10-20T22:15:00Z","v":500,"vw":18.4002},{"c":18.6,"h":18.6,"l":18.47,"n":25,"o":18.5,"t":"2026-10-20T22:20:00Z","v":7007,"vw":18.510504},{"c":18.56,"h":18.62,"l":18.56,"n":9,"o":18.59,"t":"2026-10-20T22:25:00Z","v":2910,"vw":18.607526},{"c":18.59,"h":18.59,"l":18.53,"n":25,"o":18.531,"t":"2026-10-20T22:30:00Z","v":11881,"vw":18.536324},{"c":18.86,"h":18.9,"l":18.8,"n":39,"o":18.8,"t":"2026-10-20T22:35:00Z","v":3972,"vw":18.865833},{"c":18.83,"h":18.89,"l":18.82,"n":36,"o":18.89,"t":"2026-10-20T22:40:00Z","v":5953,"vw":18.837279},{"c":18.82,"h":18.82,"l":18.82,"n":4,"o":18.82,"t":"2026-10-20T22:45:00Z","v":1400,"vw":18.82},{"c":19,"h":19,"l":18.8322,"n":6,"o":18.8322,"t":"2026-10-20T22:50:00Z","v":1870,"vw":18.922375},{"c":19.0739,"h":19.1,"l":19,"n":4,"o":19,"t":"2026-10-20T22:55:00Z","v":3100,"vw":19.030658},{"c":19.1,"h":19.14,"l":19.099,"n":12,"o":19.11,"t":"2026-10-20T23:00:00Z","v":1105,"vw":19.122773},{"c":18.72,"h":18.72,"l":18.72,"n":1,"o":18.72,"t":"2026-10-20T23:10:00Z","v":100,"vw":18.72},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-20T23:25:00Z","v":100,"vw":18.64},{"c":18.52,"h":18.55,"l":18.52,"n":8,"o":18.55,"t":"2026-10-20T23:30:00Z","v":1408,"vw":18.524511},{"c":18.86,"h":18.86,"l":18.86,"n":3,"o":18.86,"t":"2026-10-20T23:35:00Z","v":128,"vw":18.86},{"c":18.73,"h":18.81,"l":18.73,"n":3,"o":18.81,"t":"2026-10-20T23:40:00Z","v":720,"vw":18.758571},{"c":18.86,"h":18.86,"l":18.8,"n":8,"o":18.8,"t":"2026-10-20T23:45:00Z","v":3250,"vw":18.821866},{"c":18.94,"h":18.94,"l":18.85,"n":12,"o":18.85,"t":"2026-10-20T23:50:00Z","v":2314,"vw":18.860772},{"c":18.9,"h":18.97,"l":18.9,"n":8,"o":18.97,"t":"2026-10-20T23:55:00Z","v":519,"vw":18.933333},{"c":19.2572,"h":19.28,"l":19.18,"n":15,"o":19.18,"t":"2026-10-21T08:00:00Z","v":758,"vw":19.259458},{"c":19.35,"h":19.35,"l":19.28,"n":2,"o":19.28,"t":"2026-10-21T08:15:00Z","v":700,"vw":19.32},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-21T08:20:00Z","v":100,"vw":19.5},{"c":19.8,"h":19.82,"l":19.8,"n":3,"o":19.82,"t":"2026-10-21T08:45:00Z","v":472,"vw":19.813245},{"c":19.88,"h":19.88,"l":19.88,"n":2,"o":19.88,"t":"2026-10-21T08:50:00Z","v":200,"vw":19.88},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-21T09:05:00Z","v":500,"vw":19.6},{"c":19.5753,"h":19.5753,"l":19.5753,"n":1,"o":19.5753,"t":"2026-10-21T09:15:00Z","v":100,"vw":19.5753},{"c":19.0188,"h":19.12,"l":19.0188,"n":6,"o":19.12,"t":"2026-10-21T10:05:00Z","v":1525,"vw":19.091778},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-10-21T10:10:00Z","v":300,"vw":18.89},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-21T10:15:00Z","v":300,"vw":18.88},{"c":18.93,"h":19,"l":18.93,"n":2,"o":19,"t":"2026-10-21T10:20:00Z","v":430,"vw":18.962558},{"c":19.05,"h":19.06,"l":18.96,"n":9,"o":18.97,"t":"2026-10-21T11:00:00Z","v":2279,"vw":19.021084},{"c":19.16,"h":19.16,"l":19.16,"n":3,"o":19.16,"t":"2026-10-21T11:05:00Z","v":501,"vw":19.16},{"c":18.9,"h":18.99,"l":18.9,"n":6,"o":18.99,"t":"2026-10-21T11:10:00Z","v":1257,"vw":18.908182},{"c":18.8,"h":18.88,"l":18.66,"n":8,"o":18.7,"t":"2026-10-21T11:15:00Z","v":1811,"vw":18.719277},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-21T11:30:00Z","v":100,"vw":18.85},{"c":18.55,"h":18.85,"l":18.55,"n":3,"o":18.85,"t":"2026-10-21T11:35:00Z","v":1149,"vw":18.608747},{"c":18.63,"h":18.64,"l":18.6,"n":4,"o":18.6,"t":"2026-10-21T11:40:00Z","v":591,"vw":18.618804},{"c":18.57,"h":18.57,"l":18.57,"n":1,"o":18.57,"t":"2026-10-21T11:45:00Z","v":100,"vw":18.57},{"c":18.8,"h":18.8,"l":18.64,"n":5,"o":18.64,"t":"2026-10-21T11:50:00Z","v":350,"vw":18.75389},{"c":18.95,"h":18.95,"l":18.85,"n":3,"o":18.85,"t":"2026-10-21T11:55:00Z","v":691,"vw":18.864493},{"c":18.96,"h":19.04,"l":18.96,"n":8,"o":19.04,"t":"2026-10-21T12:00:00Z","v":880,"vw":18.98},{"c":19.01,"h":19.01,"l":18.96,"n":3,"o":18.96,"t":"2026-10-21T12:05:00Z","v":400,"vw":18.991203},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-21T12:10:00Z","v":350,"vw":19},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-10-21T12:15:00Z","v":250,"vw":18.84},{"c":19.14,"h":19.14,"l":19.14,"n":3,"o":19.14,"t":"2026-10-21T12:30:00Z","v":202,"vw":19.14},{"c":19.09,"h":19.1557,"l":19.09,"n":2,"o":19.1557,"t":"2026-10-21T12:45:00Z","v":1100,"vw":19.095973},{"c":19,"h":19,"l":18.99,"n":4,"o":18.99,"t":"2026-10-21T12:50:00Z","v":320,"vw":18.996},{"c":19.02,"h":19.02,"l":18.75,"n":2,"o":18.75,"t":"2026-10-21T12:55:00Z","v":300,"vw":18.93},{"c":19.08,"h":19.08,"l":18.9398,"n":10,"o":18.9398,"t":"2026-10-21T13:00:00Z","v":2350,"vw":19.029174},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-21T13:05:00Z","v":100,"vw":19.05},{"c":18.99,"h":18.99,"l":18.99,"n":2,"o":18.99,"t":"2026-10-21T13:10:00Z","v":300,"vw":18.99},{"c":18.95,"h":19.05,"l":18.94,"n":7,"o":19.05,"t":"2026-10-21T13:15:00Z","v":860,"vw":18.955},{"c":19.09,"h":19.2,"l":18.98,"n":99,"o":18.98,"t":"2026-10-21T13:20:00Z","v":13718,"vw":19.119529},{"c":19.2,"h":19.33,"l":19.1,"n":36,"o":19.11,"t":"2026-10-21T13:25:00Z","v":4639,"vw":19.217206},{"c":19.42,"h":19.59,"l":18.78,"n":980,"o":19.13,"t":"2026-10-21T13:30:00Z","v":77504,"vw":19.29697},{"c":19.06,"h":19.45,"l":18.72,"n":5170,"o":19.41,"t":"2026-10-21T13:35:00Z","v":218405,"vw":19.025793},{"c":18.86,"h":19.08,"l":18.64,"n":5485,"o":19.08,"t":"2026-10-21T13:40:00Z","v":238926,"vw":18.859319},{"c":19.79,"h":19.82,"l":18.81,"n":3469,"o":18.88,"t":"2026-10-21T13:45:00Z","v":167358,"vw":19.419861},{"c":19.63,"h":19.84,"l":19.55,"n":4268,"o":19.79,"t":"2026-10-21T13:50:00Z","v":209541,"vw":19.681265},{"c":20.055,"h":20.06,"l":19.61,"n":2748,"o":19.65,"t":"2026-10-21T13:55:00Z","v":142430,"vw":19.8731},{"c":20.2099,"h":20.39,"l":19.97,"n":2728,"o":20.05,"t":"2026-10-21T14:00:00Z","v":192672,"vw":20.154164},{"c":20.2,"h":20.325,"l":20,"n":2322,"o":20.19,"t":"2026-10-21T14:05:00Z","v":125350,"vw":20.212076},{"c":19.92,"h":20.2,"l":19.82,"n":1955,"o":20.2,"t":"2026-10-21T14:10:00Z","v":112673,"vw":20.011837},{"c":19.63,"h":20.05,"l":19.63,"n":1889,"o":19.92,"t":"2026-10-21T14:15:00Z","v":119575,"vw":19.864631},{"c":19.53,"h":19.72,"l":19.36,"n":1609,"o":19.65,"t":"2026-10-21T14:20:00Z","v":85027,"vw":19.540828},{"c":19.495,"h":19.58,"l":19.35,"n":915,"o":19.54,"t":"2026-10-21T14:25:00Z","v":50965,"vw":19.510941},{"c":19.53,"h":19.62,"l":19.4,"n":824,"o":19.47,"t":"2026-10-21T14:30:00Z","v":48474,"vw":19.496266},{"c":19.14,"h":19.53,"l":19.13,"n":959,"o":19.49,"t":"2026-10-21T14:35:00Z","v":53239,"vw":19.319836},{"c":19.4,"h":19.5,"l":19.12,"n":1344,"o":19.12,"t":"2026-10-21T14:40:00Z","v":105909,"vw":19.330379},{"c":19.33,"h":19.48,"l":19.33,"n":862,"o":19.405,"t":"2026-10-21T14:45:00Z","v":46604,"vw":19.426812},{"c":19.26,"h":19.47,"l":19.24,"n":856,"o":19.34,"t":"2026-10-21T14:50:00Z","v":48939,"vw":19.38217},{"c":19.295,"h":19.32,"l":19.165,"n":686,"o":19.26,"t":"2026-10-21T14:55:00Z","v":46477,"vw":19.231037},{"c":19.44,"h":19.45,"l":19.3,"n":527,"o":19.32,"t":"2026-10-21T15:00:00Z","v":28775,"vw":19.404325},{"c":19.46,"h":19.54,"l":19.37,"n":542,"o":19.45,"t":"2026-10-21T15:05:00Z","v":53149,"vw":19.481557},{"c":19.575,"h":19.6,"l":19.46,"n":449,"o":19.48,"t":"2026-10-21T15:10:00Z","v":27550,"vw":19.542015},{"c":19.355,"h":19.57,"l":19.29,"n":509,"o":19.56,"t":"2026-10-21T15:15:00Z","v":31335,"vw":19.416588},{"c":19.48,"h":19.575,"l":19.36,"n":381,"o":19.36,"t":"2026-10-21T15:20:00Z","v":18476,"vw":19.487795},{"c":19.535,"h":19.555,"l":19.46,"n":436,"o":19.46,"t":"2026-10-21T15:25:00Z","v":24172,"vw":19.493949},{"c":19.55,"h":19.61,"l":19.53,"n":314,"o":19.53,"t":"2026-10-21T15:30:00Z","v":15659,"vw":19.571455},{"c":19.785,"h":19.83,"l":19.51,"n":677,"o":19.54,"t":"2026-10-21T15:35:00Z","v":41142,"vw":19.713939},{"c":19.855,"h":19.9,"l":19.77,"n":504,"o":19.77,"t":"2026-10-21T15:40:00Z","v":29894,"vw":19.823131},{"c":19.71,"h":19.87,"l":19.695,"n":456,"o":19.87,"t":"2026-10-21T15:45:00Z","v":28036,"vw":19.747453},{"c":19.845,"h":19.88,"l":19.71,"n":471,"o":19.71,"t":"2026-10-21T15:50:00Z","v":33696,"vw":19.777706},{"c":19.725,"h":19.83,"l":19.69,"n":489,"o":19.83,"t":"2026-10-21T15:55:00Z","v":34815,"vw":19.753933},{"c":19.73,"h":19.76,"l":19.6,"n":256,"o":19.7,"t":"2026-10-21T16:00:00Z","v":13059,"vw":19.67603},{"c":19.75,"h":19.77,"l":19.68,"n":271,"o":19.76,"t":"2026-10-21T16:05:00Z","v":16236,"vw":19.729921},{"c":19.62,"h":19.74,"l":19.5799,"n":373,"o":19.735,"t":"2026-10-21T16:10:00Z","v":19751,"vw":19.665757},{"c":19.705,"h":19.73,"l":19.63,"n":311,"o":19.68,"t":"2026-10-21T16:15:00Z","v":21053,"vw":19.674992},{"c":19.745,"h":19.76,"l":19.66,"n":634,"o":19.71,"t":"2026-10-21T16:20:00Z","v":47665,"vw":19.717954},{"c":19.575,"h":19.785,"l":19.48,"n":592,"o":19.74,"t":"2026-10-21T16:25:00Z","v":39684,"vw":19.615619},{"c":19.63,"h":19.65,"l":19.51,"n":467,"o":19.57,"t":"2026-10-21T16:30:00Z","v":32019,"vw":19.586352},{"c":19.74,"h":19.79,"l":19.615,"n":335,"o":19.65,"t":"2026-10-21T16:35:00Z","v":28907,"vw":19.681023},{"c":19.66,"h":19.79,"l":19.58,"n":421,"o":19.75,"t":"2026-10-21T16:40:00Z","v":22209,"vw":19.722977},{"c":19.53,"h":19.68,"l":19.44,"n":1092,"o":19.65,"t":"2026-10-21T16:45:00Z","v":75949,"vw":19.530547},{"c":19.545,"h":19.61,"l":19.51,"n":385,"o":19.515,"t":"2026-10-21T16:50:00Z","v":30982,"vw":19.544484},{"c":19.585,"h":19.62,"l":19.55,"n":167,"o":19.56,"t":"2026-10-21T16:55:00Z","v":13659,"vw":19.591303},{"c":19.56,"h":19.62,"l":19.55,"n":74,"o":19.595,"t":"2026-10-21T17:00:00Z","v":3955,"vw":19.563288},{"c":19.27,"h":19.535,"l":19.23,"n":540,"o":19.53,"t":"2026-10-21T17:05:00Z","v":36002,"vw":19.346421},{"c":19.165,"h":19.27,"l":19.07,"n":665,"o":19.26,"t":"2026-10-21T17:10:00Z","v":40621,"vw":19.173741},{"c":19.12,"h":19.21,"l":19.1,"n":464,"o":19.18,"t":"2026-10-21T17:15:00Z","v":30113,"vw":19.13794},{"c":19.14,"h":19.145,"l":18.975,"n":878,"o":19.085,"t":"2026-10-21T17:20:00Z","v":72149,"vw":19.057237},{"c":19.11,"h":19.2,"l":19.03,"n":904,"o":19.14,"t":"2026-10-21T17:25:00Z","v":56647,"vw":19.080762},{"c":18.97,"h":19.09,"l":18.8704,"n":971,"o":19.09,"t":"2026-10-21T17:30:00Z","v":65257,"vw":18.942482},{"c":18.805,"h":19.01,"l":18.78,"n":438,"o":19.01,"t":"2026-10-21T17:35:00Z","v":28144,"vw":18.849089},{"c":18.785,"h":18.85,"l":18.72,"n":768,"o":18.815,"t":"2026-10-21T17:40:00Z","v":62347,"vw":18.784953},{"c":18.66,"h":18.8,"l":18.66,"n":256,"o":18.775,"t":"2026-10-21T17:45:00Z","v":29809,"vw":18.717685},{"c":18.7,"h":18.76,"l":18.655,"n":292,"o":18.655,"t":"2026-10-21T17:50:00Z","v":26450,"vw":18.713394},{"c":18.53,"h":18.69,"l":18.48,"n":462,"o":18.69,"t":"2026-10-21T17:55:00Z","v":55213,"vw":18.522993},{"c":18.61,"h":18.665,"l":18.54,"n":629,"o":18.54,"t":"2026-10-21T18:00:00Z","v":57335,"vw":18.630546},{"c":18.56,"h":18.625,"l":18.49,"n":331,"o":18.625,"t":"2026-10-21T18:05:00Z","v":46782,"vw":18.512683},{"c":18.47,"h":18.55,"l":18.37,"n":496,"o":18.55,"t":"2026-10-21T18:10:00Z","v":50517,"vw":18.447013},{"c":18.515,"h":18.52,"l":18.41,"n":402,"o":18.43,"t":"2026-10-21T18:15:00Z","v":34832,"vw":18.485323},{"c":18.63,"h":18.66,"l":18.525,"n":654,"o":18.525,"t":"2026-10-21T18:20:00Z","v":44693,"vw":18.597723},{"c":18.625,"h":18.66,"l":18.54,"n":204,"o":18.65,"t":"2026-10-21T18:25:00Z","v":12707,"vw":18.589472},{"c":18.695,"h":18.695,"l":18.6,"n":250,"o":18.635,"t":"2026-10-21T18:30:00Z","v":12569,"vw":18.645793},{"c":18.85,"h":18.85,"l":18.67,"n":270,"o":18.68,"t":"2026-10-21T18:35:00Z","v":15552,"vw":18.772722},{"c":18.8433,"h":18.88,"l":18.79,"n":216,"o":18.85,"t":"2026-10-21T18:40:00Z","v":14826,"vw":18.847535},{"c":18.83,"h":18.975,"l":18.83,"n":532,"o":18.885,"t":"2026-10-21T18:45:00Z","v":35786,"vw":18.908395},{"c":18.765,"h":18.79,"l":18.63,"n":562,"o":18.79,"t":"2026-10-21T18:50:00Z","v":35562,"vw":18.731043},{"c":18.68,"h":18.77,"l":18.67,"n":307,"o":18.76,"t":"2026-10-21T18:55:00Z","v":20995,"vw":18.733362},{"c":18.56,"h":18.7,"l":18.55,"n":664,"o":18.69,"t":"2026-10-21T19:00:00Z","v":51056,"vw":18.62169},{"c":18.63,"h":18.645,"l":18.5,"n":415,"o":18.56,"t":"2026-10-21T19:05:00Z","v":43714,"vw":18.571991},{"c":18.65,"h":18.695,"l":18.59,"n":305,"o":18.63,"t":"2026-10-21T19:10:00Z","v":23524,"vw":18.648766},{"c":18.61,"h":18.68,"l":18.58,"n":385,"o":18.64,"t":"2026-10-21T19:15:00Z","v":24745,"vw":18.618007},{"c":18.655,"h":18.72,"l":18.57,"n":386,"o":18.61,"t":"2026-10-21T19:20:00Z","v":40307,"vw":18.651618},{"c":18.805,"h":18.805,"l":18.65,"n":418,"o":18.66,"t":"2026-10-21T19:25:00Z","v":48138,"vw":18.698468},{"c":18.66,"h":18.8,"l":18.62,"n":356,"o":18.8,"t":"2026-10-21T19:30:00Z","v":36154,"vw":18.716663},{"c":18.68,"h":18.69,"l":18.58,"n":234,"o":18.63,"t":"2026-10-21T19:35:00Z","v":19369,"vw":18.624357},{"c":18.71,"h":18.74,"l":18.64,"n":422,"o":18.73,"t":"2026-10-21T19:40:00Z","v":29917,"vw":18.677655},{"c":18.94,"h":18.99,"l":18.745,"n":407,"o":18.745,"t":"2026-10-21T19:45:00Z","v":52854,"vw":18.87123},{"c":18.74,"h":18.94,"l":18.66,"n":1132,"o":18.92,"t":"2026-10-21T19:50:00Z","v":93895,"vw":18.797701},{"c":18.87,"h":19.02,"l":18.74,"n":898,"o":18.74,"t":"2026-10-21T19:55:00Z","v":85768,"vw":18.907811},{"c":18.94,"h":18.94,"l":18.86,"n":4,"o":18.86,"t":"2026-10-21T20:00:00Z","v":293,"vw":18.887491},{"c":18.73,"h":18.73,"l":18.73,"n":17,"o":18.73,"t":"2026-10-21T20:10:00Z","v":646,"vw":18.73},{"c":18.7594,"h":18.7594,"l":18.7594,"n":1,"o":18.7594,"t":"2026-10-21T20:15:00Z","v":100,"vw":18.7594},{"c":18.81,"h":18.81,"l":18.81,"n":4,"o":18.81,"t":"2026-10-21T20:20:00Z","v":200,"vw":18.81},{"c":18.84,"h":18.859,"l":18.84,"n":10,"o":18.85,"t":"2026-10-21T20:25:00Z","v":1870,"vw":18.855007},{"c":18.69,"h":18.79,"l":18.69,"n":25,"o":18.79,"t":"2026-10-21T20:35:00Z","v":2199,"vw":18.701412},{"c":18.82,"h":18.82,"l":18.82,"n":2,"o":18.82,"t":"2026-10-21T20:45:00Z","v":300,"vw":18.82},{"c":18.88,"h":18.88,"l":18.87,"n":3,"o":18.87,"t":"2026-10-21T20:55:00Z","v":1292,"vw":18.876811},{"c":18.83,"h":18.83,"l":18.83,"n":2,"o":18.83,"t":"2026-10-21T21:05:00Z","v":286,"vw":18.83},{"c":18.79,"h":18.79,"l":18.79,"n":2,"o":18.79,"t":"2026-10-21T21:15:00Z","v":378,"vw":18.79},{"c":18.76,"h":18.76,"l":18.76,"n":1,"o":18.76,"t":"2026-10-21T21:35:00Z","v":690,"vw":18.76},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-21T21:45:00Z","v":500,"vw":18.65},{"c":18.26,"h":18.26,"l":18.26,"n":3,"o":18.26,"t":"2026-10-21T22:25:00Z","v":102,"vw":18.26},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-10-21T22:50:00Z","v":13000,"vw":18.13},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-10-21T23:00:00Z","v":286,"vw":18.17},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-10-21T23:30:00Z","v":100,"vw":18.39},{"c":18.28,"h":18.28,"l":18.28,"n":2,"o":18.28,"t":"2026-10-21T23:50:00Z","v":500,"vw":18.28},{"c":18.2,"h":18.28,"l":18.2,"n":2,"o":18.28,"t":"2026-10-21T23:55:00Z","v":1100,"vw":18.207273},{"c":18.2,"h":18.2,"l":17.92,"n":8,"o":17.97,"t":"2026-10-22T08:00:00Z","v":1015,"vw":18.104819},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-22T08:15:00Z","v":442,"vw":17.95},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-22T08:30:00Z","v":150,"vw":17.8},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-10-22T09:05:00Z","v":250,"vw":18.02},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-22T09:10:00Z","v":674,"vw":18},{"c":18.02,"h":18.02,"l":18.02,"n":2,"o":18.02,"t":"2026-10-22T09:50:00Z","v":220,"vw":18.02},{"c":18.28,"h":18.28,"l":18.24,"n":16,"o":18.28,"t":"2026-10-22T11:00:00Z","v":12580,"vw":18.272167},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-10-22T11:10:00Z","v":110,"vw":18.03},{"c":18.07,"h":18.08,"l":18.07,"n":3,"o":18.08,"t":"2026-10-22T11:15:00Z","v":600,"vw":18.075338},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-10-22T11:20:00Z","v":100,"vw":18.07},{"c":17.9123,"h":17.9123,"l":17.9123,"n":1,"o":17.9123,"t":"2026-10-22T11:25:00Z","v":9000,"vw":17.9123},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-10-22T11:40:00Z","v":302,"vw":17.8},{"c":17.92,"h":17.92,"l":17.9,"n":2,"o":17.9,"t":"2026-10-22T12:05:00Z","v":200,"vw":17.91},{"c":17.77,"h":17.8,"l":17.7,"n":14,"o":17.7,"t":"2026-10-22T12:10:00Z","v":2666,"vw":17.749057},{"c":17.72,"h":17.74,"l":17.71,"n":10,"o":17.74,"t":"2026-10-22T12:15:00Z","v":1378,"vw":17.717407},{"c":17.7188,"h":17.7188,"l":17.7188,"n":1,"o":17.7188,"t":"2026-10-22T12:20:00Z","v":100,"vw":17.7188},{"c":17.62,"h":17.66,"l":17.62,"n":3,"o":17.66,"t":"2026-10-22T12:25:00Z","v":400,"vw":17.6425},{"c":17.869,"h":17.869,"l":17.869,"n":1,"o":17.869,"t":"2026-10-22T12:30:00Z","v":100,"vw":17.869},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-22T12:35:00Z","v":200,"vw":17.88},{"c":17.81,"h":17.81,"l":17.78,"n":11,"o":17.78,"t":"2026-10-22T12:40:00Z","v":9000,"vw":17.793842},{"c":17.71,"h":17.71,"l":17.71,"n":5,"o":17.71,"t":"2026-10-22T12:45:00Z","v":764,"vw":17.71},{"c":17.73,"h":17.78,"l":17.73,"n":25,"o":17.78,"t":"2026-10-22T12:55:00Z","v":3805,"vw":17.767672},{"c":17.6503,"h":17.71,"l":17.6503,"n":5,"o":17.71,"t":"2026-10-22T13:00:00Z","v":1437,"vw":17.692549},{"c":17.8,"h":17.82,"l":17.73,"n":9,"o":17.73,"t":"2026-10-22T13:05:00Z","v":962,"vw":17.7825},{"c":17.77,"h":17.77,"l":17.74,"n":17,"o":17.75,"t":"2026-10-22T13:10:00Z","v":2033,"vw":17.753513},{"c":17.7,"h":17.76,"l":17.67,"n":169,"o":17.76,"t":"2026-10-22T13:15:00Z","v":14742,"vw":17.711307},{"c":17.69,"h":17.73,"l":17.67,"n":29,"o":17.73,"t":"2026-10-22T13:20:00Z","v":2837,"vw":17.703913},{"c":17.6,"h":17.98,"l":17.42,"n":281,"o":17.66,"t":"2026-10-22T13:25:00Z","v":34942,"vw":17.710994},{"c":17.48,"h":17.63,"l":16.92,"n":892,"o":17.63,"t":"2026-10-22T13:30:00Z","v":86120,"vw":17.152594},{"c":17.48,"h":17.56,"l":17.3,"n":1409,"o":17.43,"t":"2026-10-22T13:35:00Z","v":105354,"vw":17.460187},{"c":17.45,"h":17.51,"l":17.355,"n":950,"o":17.43,"t":"2026-10-22T13:40:00Z","v":45723,"vw":17.435},{"c":17.32,"h":17.42,"l":17.16,"n":1554,"o":17.415,"t":"2026-10-22T13:45:00Z","v":96740,"vw":17.240566},{"c":17.155,"h":17.295,"l":17.095,"n":549,"o":17.29,"t":"2026-10-22T13:50:00Z","v":55493,"vw":17.196843},{"c":17.32,"h":17.36,"l":17.13,"n":554,"o":17.155,"t":"2026-10-22T13:55:00Z","v":40898,"vw":17.228948},{"c":17.2,"h":17.385,"l":17.2,"n":323,"o":17.32,"t":"2026-10-22T14:00:00Z","v":23083,"vw":17.296828},{"c":17.11,"h":17.18,"l":17.06,"n":381,"o":17.14,"t":"2026-10-22T14:05:00Z","v":29043,"vw":17.119764},{"c":16.98,"h":17.13,"l":16.98,"n":342,"o":17.09,"t":"2026-10-22T14:10:00Z","v":20162,"vw":17.068603},{"c":17.05,"h":17.065,"l":16.88,"n":556,"o":16.99,"t":"2026-10-22T14:15:00Z","v":35733,"vw":16.950446},{"c":16.97,"h":17.03,"l":16.81,"n":342,"o":17.03,"t":"2026-10-22T14:20:00Z","v":17925,"vw":16.928478},{"c":16.94,"h":17.05,"l":16.9,"n":200,"o":17.02,"t":"2026-10-22T14:25:00Z","v":12653,"vw":16.973397},{"c":16.89,"h":16.97,"l":16.855,"n":368,"o":16.93,"t":"2026-10-22T14:30:00Z","v":27594,"vw":16.912537},{"c":16.78,"h":16.91,"l":16.78,"n":210,"o":16.9,"t":"2026-10-22T14:35:00Z","v":12999,"vw":16.84572},{"c":16.84,"h":16.89,"l":16.76,"n":159,"o":16.79,"t":"2026-10-22T14:40:00Z","v":8905,"vw":16.816997},{"c":16.77,"h":16.87,"l":16.75,"n":97,"o":16.845,"t":"2026-10-22T14:45:00Z","v":5141,"vw":16.794599},{"c":16.69,"h":16.76,"l":16.655,"n":134,"o":16.75,"t":"2026-10-22T14:50:00Z","v":8705,"vw":16.704641},{"c":16.62,"h":16.7,"l":16.53,"n":268,"o":16.695,"t":"2026-10-22T14:55:00Z","v":27722,"vw":16.580293},{"c":16.6,"h":16.69,"l":16.57,"n":265,"o":16.63,"t":"2026-10-22T15:00:00Z","v":26696,"vw":16.62512},{"c":16.39,"h":16.61,"l":16.38,"n":185,"o":16.58,"t":"2026-10-22T15:05:00Z","v":22841,"vw":16.432428},{"c":16.29,"h":16.37,"l":16.29,"n":223,"o":16.37,"t":"2026-10-22T15:10:00Z","v":15447,"vw":16.317737},{"c":16.6189,"h":16.64,"l":16.28,"n":338,"o":16.28,"t":"2026-10-22T15:15:00Z","v":33549,"vw":16.546335},{"c":16.795,"h":16.9,"l":16.63,"n":451,"o":16.63,"t":"2026-10-22T15:20:00Z","v":34003,"vw":16.783989},{"c":16.68,"h":16.88,"l":16.67,"n":280,"o":16.79,"t":"2026-10-22T15:25:00Z","v":18400,"vw":16.777538},{"c":16.85,"h":16.92,"l":16.68,"n":357,"o":16.68,"t":"2026-10-22T15:30:00Z","v":25349,"vw":16.862378},{"c":16.74,"h":16.92,"l":16.73,"n":196,"o":16.84,"t":"2026-10-22T15:35:00Z","v":15013,"vw":16.854474},{"c":16.7,"h":16.74,"l":16.64,"n":243,"o":16.74,"t":"2026-10-22T15:40:00Z","v":20671,"vw":16.694039},{"c":16.68,"h":16.76,"l":16.66,"n":78,"o":16.67,"t":"2026-10-22T15:45:00Z","v":4887,"vw":16.705441},{"c":16.7,"h":16.7475,"l":16.68,"n":80,"o":16.68,"t":"2026-10-22T15:50:00Z","v":3943,"vw":16.698879},{"c":16.76,"h":16.79,"l":16.7,"n":160,"o":16.705,"t":"2026-10-22T15:55:00Z","v":11220,"vw":16.749125},{"c":16.72,"h":16.81,"l":16.72,"n":134,"o":16.79,"t":"2026-10-22T16:00:00Z","v":10017,"vw":16.7956},{"c":16.7,"h":16.76,"l":16.68,"n":76,"o":16.685,"t":"2026-10-22T16:05:00Z","v":4199,"vw":16.709876},{"c":16.62,"h":16.71,"l":16.62,"n":157,"o":16.69,"t":"2026-10-22T16:10:00Z","v":10390,"vw":16.675605},{"c":16.62,"h":16.64,"l":16.57,"n":146,"o":16.64,"t":"2026-10-22T16:15:00Z","v":6477,"vw":16.619948},{"c":16.45,"h":16.62,"l":16.45,"n":140,"o":16.59,"t":"2026-10-22T16:20:00Z","v":11554,"vw":16.565408},{"c":16.49,"h":16.5,"l":16.43,"n":110,"o":16.43,"t":"2026-10-22T16:25:00Z","v":6160,"vw":16.456175},{"c":16.42,"h":16.48,"l":16.415,"n":119,"o":16.47,"t":"2026-10-22T16:30:00Z","v":6221,"vw":16.456971},{"c":16.49,"h":16.55,"l":16.41,"n":92,"o":16.41,"t":"2026-10-22T16:35:00Z","v":4967,"vw":16.489412},{"c":16.41,"h":16.48,"l":16.4,"n":68,"o":16.48,"t":"2026-10-22T16:40:00Z","v":2695,"vw":16.448058},{"c":16.24,"h":16.4,"l":16.23,"n":118,"o":16.4,"t":"2026-10-22T16:45:00Z","v":6029,"vw":16.315425},{"c":16.2,"h":16.235,"l":16.15,"n":384,"o":16.23,"t":"2026-10-22T16:50:00Z","v":35605,"vw":16.187254},{"c":16.33,"h":16.37,"l":16.23,"n":155,"o":16.23,"t":"2026-10-22T16:55:00Z","v":21834,"vw":16.27957},{"c":16.18,"h":16.34,"l":16.165,"n":151,"o":16.34,"t":"2026-10-22T17:00:00Z","v":8875,"vw":16.269141},{"c":16.17,"h":16.225,"l":16.16,"n":123,"o":16.19,"t":"2026-10-22T17:05:00Z","v":11711,"vw":16.191148},{"c":16.1,"h":16.18,"l":16.095,"n":186,"o":16.16,"t":"2026-10-22T17:10:00Z","v":24885,"vw":16.123519},{"c":16.14,"h":16.17,"l":16.07,"n":166,"o":16.115,"t":"2026-10-22T17:15:00Z","v":11046,"vw":16.127196},{"c":16.1,"h":16.14,"l":16.09,"n":130,"o":16.09,"t":"2026-10-22T17:20:00Z","v":16228,"vw":16.11293},{"c":16.06,"h":16.13,"l":16.03,"n":145,"o":16.09,"t":"2026-10-22T17:25:00Z","v":8159,"vw":16.059219},{"c":15.97,"h":16.055,"l":15.94,"n":211,"o":16.04,"t":"2026-10-22T17:30:00Z","v":18331,"vw":15.999167},{"c":15.95,"h":15.97,"l":15.885,"n":148,"o":15.97,"t":"2026-10-22T17:35:00Z","v":19785,"vw":15.953077},{"c":15.93,"h":15.93,"l":15.88,"n":116,"o":15.93,"t":"2026-10-22T17:40:00Z","v":5751,"vw":15.902645},{"c":15.81,"h":15.96,"l":15.81,"n":224,"o":15.9295,"t":"2026-10-22T17:45:00Z","v":31250,"vw":15.889798},{"c":15.73,"h":15.84,"l":15.73,"n":164,"o":15.82,"t":"2026-10-22T17:50:00Z","v":11167,"vw":15.784451},{"c":15.62,"h":15.745,"l":15.59,"n":204,"o":15.745,"t":"2026-10-22T17:55:00Z","v":21714,"vw":15.641559},{"c":15.6,"h":15.62,"l":15.54,"n":221,"o":15.62,"t":"2026-10-22T18:00:00Z","v":25983,"vw":15.571342},{"c":15.61,"h":15.61,"l":15.56,"n":136,"o":15.6,"t":"2026-10-22T18:05:00Z","v":7943,"vw":15.592531},{"c":15.67,"h":15.72,"l":15.61,"n":249,"o":15.61,"t":"2026-10-22T18:10:00Z","v":26765,"vw":15.679664},{"c":15.7,"h":15.74,"l":15.64,"n":145,"o":15.66,"t":"2026-10-22T18:15:00Z","v":7052,"vw":15.694331},{"c":15.62,"h":15.73,"l":15.615,"n":284,"o":15.701,"t":"2026-10-22T18:20:00Z","v":30489,"vw":15.69355},{"c":15.52,"h":15.615,"l":15.515,"n":228,"o":15.615,"t":"2026-10-22T18:25:00Z","v":18104,"vw":15.548149},{"c":15.51,"h":15.54,"l":15.49,"n":152,"o":15.51,"t":"2026-10-22T18:30:00Z","v":9807,"vw":15.51244},{"c":15.4,"h":15.505,"l":15.38,"n":208,"o":15.5,"t":"2026-10-22T18:35:00Z","v":14051,"vw":15.452221},{"c":15.48,"h":15.48,"l":15.37,"n":135,"o":15.405,"t":"2026-10-22T18:40:00Z","v":14165,"vw":15.41532},{"c":15.43,"h":15.48,"l":15.42,"n":111,"o":15.48,"t":"2026-10-22T18:45:00Z","v":8257,"vw":15.440787},{"c":15.505,"h":15.52,"l":15.43,"n":139,"o":15.43,"t":"2026-10-22T18:50:00Z","v":10160,"vw":15.489285},{"c":15.55,"h":15.6201,"l":15.48,"n":146,"o":15.5,"t":"2026-10-22T18:55:00Z","v":8328,"vw":15.547655},{"c":15.5,"h":15.565,"l":15.465,"n":212,"o":15.55,"t":"2026-10-22T19:00:00Z","v":16074,"vw":15.502219},{"c":15.46,"h":15.54,"l":15.44,"n":189,"o":15.5,"t":"2026-10-22T19:05:00Z","v":15030,"vw":15.488764},{"c":15.435,"h":15.54,"l":15.43,"n":170,"o":15.465,"t":"2026-10-22T19:10:00Z","v":17066,"vw":15.47203},{"c":15.4299,"h":15.455,"l":15.39,"n":130,"o":15.44,"t":"2026-10-22T19:15:00Z","v":11240,"vw":15.425577},{"c":15.47,"h":15.48,"l":15.38,"n":166,"o":15.425,"t":"2026-10-22T19:20:00Z","v":8664,"vw":15.445703},{"c":15.575,"h":15.575,"l":15.46,"n":217,"o":15.475,"t":"2026-10-22T19:25:00Z","v":13153,"vw":15.523895},{"c":15.635,"h":15.66,"l":15.595,"n":162,"o":15.595,"t":"2026-10-22T19:30:00Z","v":10450,"vw":15.631668},{"c":15.545,"h":15.62,"l":15.545,"n":78,"o":15.56,"t":"2026-10-22T19:35:00Z","v":6001,"vw":15.57864},{"c":15.58,"h":15.58,"l":15.495,"n":112,"o":15.56,"t":"2026-10-22T19:40:00Z","v":4827,"vw":15.533088},{"c":15.48,"h":15.66,"l":15.4,"n":239,"o":15.58,"t":"2026-10-22T19:45:00Z","v":15399,"vw":15.560187},{"c":15.52,"h":15.52,"l":15.22,"n":1097,"o":15.45,"t":"2026-10-22T19:50:00Z","v":84133,"vw":15.317386},{"c":15.46,"h":15.61,"l":15.205,"n":1004,"o":15.52,"t":"2026-10-22T19:55:00Z","v":82301,"vw":15.319819},{"c":15.37,"h":15.39,"l":15.32,"n":21,"o":15.32,"t":"2026-10-22T20:10:00Z","v":1549,"vw":15.341986},{"c":15.38,"h":15.38,"l":15.38,"n":9,"o":15.38,"t":"2026-10-22T20:15:00Z","v":358,"vw":15.38},{"c":15.425,"h":15.425,"l":15.425,"n":1,"o":15.425,"t":"2026-10-22T20:20:00Z","v":125,"vw":15.425},{"c":15.3,"h":15.3,"l":15.28,"n":8,"o":15.28,"t":"2026-10-22T20:25:00Z","v":1288,"vw":15.285558},{"c":15.404,"h":15.404,"l":15.404,"n":2,"o":15.404,"t":"2026-10-22T20:35:00Z","v":121,"vw":15.404},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-22T21:15:00Z","v":100,"vw":15.84},{"c":15.75,"h":15.75,"l":15.75,"n":2,"o":15.75,"t":"2026-10-22T21:20:00Z","v":636,"vw":15.75},{"c":15.91,"h":15.91,"l":15.91,"n":11,"o":15.91,"t":"2026-10-22T22:50:00Z","v":1000,"vw":15.91},{"c":16.0111,"h":16.0111,"l":16.0111,"n":1,"o":16.0111,"t":"2026-10-22T23:25:00Z","v":650,"vw":16.0111}],"history":[{"c":34.79,"h":34.89,"l":27.34,"n":10850,"o":28.5,"t":"2026-06-15T04:00:00Z","v":1064569,"vw":31.007117},{"c":38.26,"h":46.71,"l":35.76,"n":27424,"o":37.7,"t":"2026-06-16T04:00:00Z","v":2836381,"vw":41.444796},{"c":34.45,"h":42.68,"l":32.65,"n":14614,"o":41.28,"t":"2026-06-17T04:00:00Z","v":1644825,"vw":36.262062},{"c":31.87,"h":33.66,"l":27.32,"n":12615,"o":33.22,"t":"2026-06-18T04:00:00Z","v":1355990,"vw":30.016003},{"c":21.39,"h":28.94,"l":21.22,"n":14376,"o":28.75,"t":"2026-06-22T04:00:00Z","v":1619067,"vw":25.280492},{"c":21.77,"h":24.37,"l":19.325,"n":13179,"o":20.46,"t":"2026-06-23T04:00:00Z","v":1469256,"vw":22.028206},{"c":21.35,"h":22.83,"l":20.31,"n":9314,"o":21.29,"t":"2026-06-24T04:00:00Z","v":1068728,"vw":21.784518},{"c":20.91,"h":23,"l":20.17,"n":7477,"o":21.92,"t":"2026-06-25T04:00:00Z","v":718244,"vw":21.000418},{"c":20.88,"h":22.355,"l":19.73,"n":9309,"o":20.31,"t":"2026-06-26T04:00:00Z","v":1256926,"vw":21.013103},{"c":23.98,"h":24.47,"l":20.56,"n":56417,"o":22.12,"t":"2026-06-29T04:00:00Z","v":3145729,"vw":21.796433},{"c":25.91,"h":26.3,"l":23.18,"n":29174,"o":23.73,"t":"2026-06-30T04:00:00Z","v":1702434,"vw":25.017525},{"c":21.91,"h":26.14,"l":21.5,"n":4876,"o":26.14,"t":"2026-07-01T04:00:00Z","v":450178,"vw":22.61217},{"c":23.025,"h":23.05,"l":21.4,"n":5359,"o":22.49,"t":"2026-07-02T04:00:00Z","v":683433,"vw":22.193993},{"c":22.68,"h":24.6554,"l":21.1,"n":6279,"o":24.23,"t":"2026-07-06T04:00:00Z","v":653476,"vw":22.786234},{"c":19.57,"h":22.18,"l":19.3999,"n":4269,"o":22.145,"t":"2026-07-07T04:00:00Z","v":606318,"vw":20.411499},{"c":19.2,"h":20.38,"l":18.41,"n":4451,"o":20.38,"t":"2026-07-08T04:00:00Z","v":538000,"vw":19.314341},{"c":20.22,"h":20.54,"l":19.09,"n":2695,"o":19.79,"t":"2026-07-09T04:00:00Z","v":296094,"vw":19.76689},{"c":18.38,"h":19.73,"l":18.36,"n":3339,"o":19.7,"t":"2026-07-10T04:00:00Z","v":468654,"vw":19.089165},{"c":16.79,"h":18.18,"l":16.2419,"n":3154,"o":18.18,"t":"2026-07-13T04:00:00Z","v":281565,"vw":16.900453},{"c":16.08,"h":17.81,"l":16.06,"n":3866,"o":17.24,"t":"2026-07-14T04:00:00Z","v":756533,"vw":17.14013},{"c":15.88,"h":16.815,"l":15.17,"n":2690,"o":16.41,"t":"2026-07-15T04:00:00Z","v":429003,"vw":15.949673},{"c":14.89,"h":16.4,"l":14.84,"n":2199,"o":15.82,"t":"2026-07-16T04:00:00Z","v":427029,"vw":15.737355},{"c":13.24,"h":14.67,"l":12.87,"n":4466,"o":14.15,"t":"2026-07-17T04:00:00Z","v":564266,"vw":13.48409},{"c":12.39,"h":13.58,"l":12.37,"n":1894,"o":13.56,"t":"2026-07-20T04:00:00Z","v":343826,"vw":12.883184},{"c":13.09,"h":14.44,"l":12.4991,"n":3302,"o":12.8,"t":"2026-07-21T04:00:00Z","v":864472,"vw":13.937901},{"c":11.39,"h":13.36,"l":11.36,"n":2707,"o":13.1,"t":"2026-07-22T04:00:00Z","v":430426,"vw":12.273746},{"c":11.97,"h":11.9862,"l":10.51,"n":2511,"o":11.37,"t":"2026-07-23T04:00:00Z","v":419273,"vw":11.216149},{"c":11.29,"h":11.5,"l":10.58,"n":2213,"o":11.5,"t":"2026-07-24T04:00:00Z","v":528091,"vw":10.975669},{"c":11.01,"h":11.14,"l":10.05,"n":2791,"o":10.985,"t":"2026-07-27T04:00:00Z","v":527396,"vw":10.492119},{"c":11.55,"h":11.87,"l":9.7426,"n":2913,"o":10.17,"t":"2026-07-28T04:00:00Z","v":660014,"vw":10.982972},{"c":10.8,"h":11.775,"l":10.37,"n":2291,"o":11.17,"t":"2026-07-29T04:00:00Z","v":404576,"vw":11.10344},{"c":10.77,"h":11.96,"l":10.57,"n":2037,"o":11.31,"t":"2026-07-30T04:00:00Z","v":346183,"vw":11.148017},{"c":9.97,"h":10.97,"l":9.86,"n":3837,"o":10.87,"t":"2026-07-31T04:00:00Z","v":431787,"vw":10.162759},{"c":11.14,"h":11.1775,"l":9.36,"n":9202,"o":9.66,"t":"2026-08-03T04:00:00Z","v":1140307,"vw":10.39039},{"c":13.3,"h":13.45,"l":11.33,"n":17921,"o":11.63,"t":"2026-08-04T04:00:00Z","v":2290264,"vw":12.481078},{"c":9.61,"h":11.52,"l":9.52,"n":17389,"o":10.49,"t":"2026-08-05T04:00:00Z","v":1845246,"vw":10.421516},{"c":10.7851,"h":10.93,"l":9.04,"n":14847,"o":9.42,"t":"2026-08-06T04:00:00Z","v":1809616,"vw":10.156811},{"c":14.18,"h":14.25,"l":10.74,"n":31507,"o":10.8,"t":"2026-08-07T04:00:00Z","v":3705172,"vw":12.781677},{"c":15.4,"h":15.455,"l":13.585,"n":52528,"o":14.59,"t":"2026-08-10T04:00:00Z","v":4045474,"vw":14.295211},{"c":14.16,"h":15.65,"l":13.56,"n":33422,"o":15.4,"t":"2026-08-11T04:00:00Z","v":2215269,"vw":14.310046},{"c":16.93,"h":17.62,"l":14.38,"n":64830,"o":14.535,"t":"2026-08-12T04:00:00Z","v":3062788,"vw":16.298831},{"c":15.8,"h":16.65,"l":15.45,"n":23887,"o":16.35,"t":"2026-08-13T04:00:00Z","v":1666754,"vw":16.056146},{"c":15.42,"h":16.35,"l":14.49,"n":9975,"o":16.18,"t":"2026-08-14T04:00:00Z","v":909748,"vw":15.125295},{"c":16.83,"h":17.6452,"l":15.42,"n":17024,"o":15.49,"t":"2026-08-17T04:00:00Z","v":1000171,"vw":16.978659},{"c":16.165,"h":16.89,"l":15.29,"n":15765,"o":15.575,"t":"2026-08-18T04:00:00Z","v":1107186,"vw":16.119617},{"c":15.34,"h":16.58,"l":14.7,"n":14742,"o":16.58,"t":"2026-08-19T04:00:00Z","v":947961,"vw":15.303084},{"c":14.08,"h":14.92,"l":13.33,"n":13012,"o":14.78,"t":"2026-08-20T04:00:00Z","v":1032234,"vw":13.891228},{"c":14.715,"h":14.785,"l":13.54,"n":7648,"o":14.17,"t":"2026-08-21T04:00:00Z","v":512474,"vw":14.350763},{"c":14.29,"h":15,"l":13.88,"n":10241,"o":14.17,"t":"2026-08-24T04:00:00Z","v":603121,"vw":14.472223},{"c":14.95,"h":15.28,"l":14.55,"n":7104,"o":14.695,"t":"2026-08-25T04:00:00Z","v":497463,"vw":14.919591},{"c":15.26,"h":15.37,"l":14.33,"n":5800,"o":14.63,"t":"2026-08-26T04:00:00Z","v":388561,"vw":14.850629},{"c":15.51,"h":15.8,"l":15.07,"n":8858,"o":15.35,"t":"2026-08-27T04:00:00Z","v":488386,"vw":15.399356},{"c":15.64,"h":16.02,"l":14.88,"n":10650,"o":15.32,"t":"2026-08-28T04:00:00Z","v":438423,"vw":15.533045},{"c":16.12,"h":16.24,"l":15.31,"n":7315,"o":15.31,"t":"2026-08-31T04:00:00Z","v":378662,"vw":15.957013},{"c":15.82,"h":16.47,"l":15.59,"n":7216,"o":15.71,"t":"2026-09-01T04:00:00Z","v":326245,"vw":16.10763},{"c":15.46,"h":15.95,"l":14.92,"n":4555,"o":15.95,"t":"2026-09-02T04:00:00Z","v":315569,"vw":15.371017},{"c":17.45,"h":18,"l":15.56,"n":18757,"o":15.65,"t":"2026-09-03T04:00:00Z","v":1407738,"vw":17.406395},{"c":17.04,"h":17.7,"l":16.9,"n":4796,"o":17.22,"t":"2026-09-04T04:00:00Z","v":332541,"vw":17.268278},{"c":18.29,"h":18.59,"l":16.4,"n":9737,"o":17.3,"t":"2026-09-08T04:00:00Z","v":708317,"vw":17.733618},{"c":16.86,"h":18.17,"l":16.4,"n":9543,"o":17.93,"t":"2026-09-09T04:00:00Z","v":813980,"vw":17.047771},{"c":16.99,"h":18.48,"l":16.275,"n":25244,"o":16.31,"t":"2026-09-10T04:00:00Z","v":2182186,"vw":17.525685},{"c":17.7,"h":17.82,"l":16.505,"n":8174,"o":17.4,"t":"2026-09-11T04:00:00Z","v":552027,"vw":17.130659},{"c":16.97,"h":18,"l":16.68,"n":5712,"o":16.83,"t":"2026-09-14T04:00:00Z","v":415424,"vw":17.261701},{"c":15.93,"h":16.97,"l":15.775,"n":7421,"o":16.955,"t":"2026-09-15T04:00:00Z","v":440341,"vw":16.25003},{"c":17.54,"h":17.99,"l":16.11,"n":14602,"o":16.23,"t":"2026-09-16T04:00:00Z","v":1077233,"vw":17.395721},{"c":18.42,"h":18.9,"l":18,"n":8742,"o":18.23,"t":"2026-09-17T04:00:00Z","v":482911,"vw":18.394436},{"c":17.94,"h":18.83,"l":17.31,"n":19846,"o":18.45,"t":"2026-09-18T04:00:00Z","v":855350,"vw":17.903496},{"c":17.74,"h":19.18,"l":17.685,"n":18768,"o":18.39,"t":"2026-09-21T04:00:00Z","v":792539,"vw":18.315572},{"c":18.38,"h":18.42,"l":17.425,"n":14325,"o":17.71,"t":"2026-09-22T04:00:00Z","v":570842,"vw":18.071667},{"c":16.88,"h":18.25,"l":16.765,"n":10682,"o":18.05,"t":"2026-09-23T04:00:00Z","v":433319,"vw":17.484264},{"c":16.81,"h":17.02,"l":16.32,"n":26614,"o":16.66,"t":"2026-09-24T04:00:00Z","v":1173384,"vw":16.703361},{"c":16.97,"h":17.14,"l":16.35,"n":33295,"o":16.85,"t":"2026-09-25T04:00:00Z","v":1349371,"vw":16.787022},{"c":16.22,"h":17.4,"l":16.17,"n":16899,"o":16.89,"t":"2026-09-28T04:00:00Z","v":830399,"vw":16.815448},{"c":17.04,"h":17.21,"l":16.185,"n":58395,"o":16.47,"t":"2026-09-29T04:00:00Z","v":2125117,"vw":16.833597},{"c":17.41,"h":17.745,"l":16.72,"n":11586,"o":16.89,"t":"2026-09-30T04:00:00Z","v":441643,"vw":17.386967},{"c":16.74,"h":18.055,"l":16.71,"n":9403,"o":17.25,"t":"2026-10-01T04:00:00Z","v":466107,"vw":17.363088},{"c":19.22,"h":19.38,"l":17.055,"n":16750,"o":17.055,"t":"2026-10-02T04:00:00Z","v":856229,"vw":18.688052},{"c":22.16,"h":22.24,"l":19.18,"n":21476,"o":19.18,"t":"2026-10-05T04:00:00Z","v":997612,"vw":21.178903},{"c":22.34,"h":23.46,"l":22.2,"n":29381,"o":22.33,"t":"2026-10-06T04:00:00Z","v":1274055,"vw":22.872472},{"c":21.23,"h":22.05,"l":20.69,"n":31023,"o":21.3,"t":"2026-10-07T04:00:00Z","v":1219853,"vw":21.261515},{"c":19.44,"h":21.18,"l":19.35,"n":20664,"o":21.18,"t":"2026-10-08T04:00:00Z","v":1042315,"vw":20.059328},{"c":19.91,"h":20.66,"l":19.44,"n":16183,"o":20.59,"t":"2026-10-09T04:00:00Z","v":831753,"vw":19.931275},{"c":20.11,"h":20.975,"l":19.52,"n":18033,"o":20.42,"t":"2026-10-12T04:00:00Z","v":787465,"vw":20.249407},{"c":18.44,"h":19.71,"l":18.29,"n":19427,"o":19.7,"t":"2026-10-13T04:00:00Z","v":1115549,"vw":18.622694},{"c":17.37,"h":18.11,"l":17.145,"n":18726,"o":18.08,"t":"2026-10-14T04:00:00Z","v":934071,"vw":17.572558},{"c":16.58,"h":16.64,"l":14.76,"n":21981,"o":16.21,"t":"2026-10-15T04:00:00Z","v":1389980,"vw":15.866002},{"c":16,"h":16.4,"l":15.31,"n":12389,"o":16.4,"t":"2026-10-16T04:00:00Z","v":714920,"vw":15.875197},{"c":16.4,"h":17.05,"l":16.15,"n":19662,"o":16.64,"t":"2026-10-19T04:00:00Z","v":1368564,"vw":16.62083},{"c":16.37,"h":16.52,"l":15.34,"n":16730,"o":15.99,"t":"2026-10-20T04:00:00Z","v":1228390,"vw":16.142957},{"c":18.86,"h":20.39,"l":18.37,"n":68246,"o":19.13,"t":"2026-10-21T04:00:00Z","v":4324743,"vw":19.261133},{"c":15.46,"h":17.63,"l":15.205,"n":22619,"o":17.63,"t":"2026-10-22T04:00:00Z","v":1784289,"vw":16.373388}],"volatilityBars":[{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-09-21T08:00:00Z","v":658,"vw":18.3},{"c":18.18,"h":18.25,"l":18.18,"n":4,"o":18.25,"t":"2026-09-21T11:00:00Z","v":4218,"vw":18.246667},{"c":18.2093,"h":18.2093,"l":18.2093,"n":1,"o":18.2093,"t":"2026-09-21T11:30:00Z","v":200,"vw":18.2093},{"c":18.22,"h":18.22,"l":18.1684,"n":2,"o":18.1684,"t":"2026-09-21T12:00:00Z","v":400,"vw":18.1942},{"c":18.1,"h":18.1,"l":18.09,"n":20,"o":18.09,"t":"2026-09-21T12:45:00Z","v":6962,"vw":18.096682},{"c":18.36,"h":18.37,"l":18.2,"n":82,"o":18.2,"t":"2026-09-21T13:15:00Z","v":18629,"vw":18.278622},{"c":18.59,"h":18.75,"l":18.07,"n":3813,"o":18.39,"t":"2026-09-21T13:30:00Z","v":136945,"vw":18.41915},{"c":18.5868,"h":18.735,"l":18.45,"n":3966,"o":18.58,"t":"2026-09-21T13:45:00Z","v":145654,"vw":18.590673},{"c":18.56,"h":18.78,"l":18.495,"n":994,"o":18.56,"t":"2026-09-21T14:00:00Z","v":29765,"vw":18.604962},{"c":19.17,"h":19.18,"l":18.56,"n":1455,"o":18.562,"t":"2026-09-21T14:15:00Z","v":56259,"vw":18.809276},{"c":18.7598,"h":19.155,"l":18.7598,"n":945,"o":19.1501,"t":"2026-09-21T14:30:00Z","v":32983,"vw":19.001499},{"c":18.7486,"h":18.77,"l":18.6807,"n":434,"o":18.76,"t":"2026-09-21T14:45:00Z","v":16493,"vw":18.737563},{"c":18.76,"h":18.895,"l":18.76,"n":246,"o":18.77,"t":"2026-09-21T15:00:00Z","v":8826,"vw":18.800623},{"c":18.515,"h":18.71,"l":18.515,"n":194,"o":18.68,"t":"2026-09-21T15:15:00Z","v":10533,"vw":18.611683},{"c":18.6,"h":18.6,"l":18.48,"n":230,"o":18.495,"t":"2026-09-21T15:30:00Z","v":10814,"vw":18.552489},{"c":18.58,"h":18.59,"l":18.51,"n":235,"o":18.52,"t":"2026-09-21T15:45:00Z","v":9090,"vw":18.548134},{"c":18.56,"h":18.56,"l":18.49,"n":26,"o":18.49,"t":"2026-09-21T16:00:00Z","v":992,"vw":18.532},{"c":18.42,"h":18.56,"l":18.42,"n":180,"o":18.56,"t":"2026-09-21T16:15:00Z","v":12223,"vw":18.52515},{"c":18.37,"h":18.41,"l":18.355,"n":226,"o":18.4,"t":"2026-09-21T16:30:00Z","v":14273,"vw":18.375976},{"c":18.31,"h":18.34,"l":18.2802,"n":76,"o":18.34,"t":"2026-09-21T16:45:00Z","v":5737,"vw":18.304253},{"c":18.36,"h":18.37,"l":18.3195,"n":92,"o":18.325,"t":"2026-09-21T17:00:00Z","v":4682,"vw":18.333276},{"c":18.31,"h":18.36,"l":18.31,"n":75,"o":18.3516,"t":"2026-09-21T17:15:00Z","v":12008,"vw":18.336553},{"c":18.245,"h":18.295,"l":18.195,"n":214,"o":18.29,"t":"2026-09-21T17:30:00Z","v":14704,"vw":18.268511},{"c":18.07,"h":18.245,"l":18.07,"n":151,"o":18.245,"t":"2026-09-21T17:45:00Z","v":16143,"vw":18.146082},{"c":17.86,"h":18.1099,"l":17.86,"n":218,"o":18.04,"t":"2026-09-21T18:00:00Z","v":19346,"vw":17.998911},{"c":17.86,"h":17.91,"l":17.85,"n":221,"o":17.905,"t":"2026-09-21T18:15:00Z","v":13564,"vw":17.86222},{"c":17.82,"h":17.851,"l":17.745,"n":249,"o":17.851,"t":"2026-09-21T18:30:00Z","v":13020,"vw":17.795634},{"c":17.9,"h":17.97,"l":17.81,"n":135,"o":17.83,"t":"2026-09-21T18:45:00Z","v":20099,"vw":17.890773},{"c":17.8,"h":17.91,"l":17.79,"n":130,"o":17.88,"t":"2026-09-21T19:00:00Z","v":8463,"vw":17.828995},{"c":17.81,"h":17.885,"l":17.76,"n":273,"o":17.79,"t":"2026-09-21T19:15:00Z","v":14494,"vw":17.815932},{"c":17.765,"h":17.92,"l":17.685,"n":415,"o":17.81,"t":"2026-09-21T19:30:00Z","v":24947,"vw":17.83079},{"c":17.74,"h":17.85,"l":17.69,"n":997,"o":17.735,"t":"2026-09-21T19:45:00Z","v":37055,"vw":17.754467},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-09-21T20:00:00Z","v":100,"vw":17.76},{"c":17.8881,"h":17.8881,"l":17.8881,"n":1,"o":17.8881,"t":"2026-09-21T21:00:00Z","v":100,"vw":17.8881},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-09-21T22:30:00Z","v":200,"vw":17.88},{"c":17.84,"h":17.95,"l":17.81,"n":5,"o":17.95,"t":"2026-09-22T08:00:00Z","v":1714,"vw":17.836471},{"c":17.71,"h":17.71,"l":17.71,"n":3,"o":17.71,"t":"2026-09-22T08:15:00Z","v":930,"vw":17.71},{"c":17.82,"h":17.82,"l":17.82,"n":3,"o":17.82,"t":"2026-09-22T09:45:00Z","v":200,"vw":17.82},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-09-22T12:15:00Z","v":244,"vw":17.79},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-09-22T12:30:00Z","v":215,"vw":17.79},{"c":17.75,"h":17.75,"l":17.74,"n":3,"o":17.74,"t":"2026-09-22T13:00:00Z","v":1336,"vw":17.748492},{"c":17.75,"h":17.75,"l":17.74,"n":3,"o":17.74,"t":"2026-09-22T13:15:00Z","v":455,"vw":17.744396},{"c":17.94,"h":18.06,"l":17.425,"n":2767,"o":17.71,"t":"2026-09-22T13:30:00Z","v":121645,"vw":17.807912},{"c":18.225,"h":18.315,"l":17.875,"n":1691,"o":17.875,"t":"2026-09-22T13:45:00Z","v":67727,"vw":18.01844},{"c":17.93,"h":18.2831,"l":17.9,"n":769,"o":18.24,"t":"2026-09-22T14:00:00Z","v":31894,"vw":18.082521},{"c":18.13,"h":18.15,"l":17.95,"n":241,"o":17.95,"t":"2026-09-22T14:15:00Z","v":7372,"vw":18.099095},{"c":18.15,"h":18.24,"l":18.09,"n":723,"o":18.18,"t":"2026-09-22T14:30:00Z","v":40446,"vw":18.18205},{"c":18.28,"h":18.41,"l":18.2,"n":318,"o":18.255,"t":"2026-09-22T14:45:00Z","v":11116,"vw":18.309356},{"c":18.15,"h":18.22,"l":18.135,"n":318,"o":18.22,"t":"2026-09-22T15:00:00Z","v":14320,"vw":18.148883},{"c":18.27,"h":18.41,"l":18.14,"n":1513,"o":18.1801,"t":"2026-09-22T15:15:00Z","v":55687,"vw":18.296611},{"c":18.1,"h":18.2,"l":18.1,"n":110,"o":18.19,"t":"2026-09-22T15:30:00Z","v":4242,"vw":18.178678},{"c":17.97,"h":18.08,"l":17.97,"n":107,"o":18.08,"t":"2026-09-22T15:45:00Z","v":4054,"vw":18.01587},{"c":17.99,"h":18.01,"l":17.91,"n":115,"o":17.9319,"t":"2026-09-22T16:00:00Z","v":5673,"vw":17.963464},{"c":18.02,"h":18.02,"l":17.99,"n":38,"o":18,"t":"2026-09-22T16:15:00Z","v":1563,"vw":17.999299},{"c":18.1203,"h":18.135,"l":18.015,"n":98,"o":18.015,"t":"2026-09-22T16:45:00Z","v":3912,"vw":18.045624},{"c":18.2,"h":18.2,"l":18.08,"n":23,"o":18.08,"t":"2026-09-22T17:00:00Z","v":1370,"vw":18.177834},{"c":18.17,"h":18.24,"l":18.17,"n":53,"o":18.2,"t":"2026-09-22T17:15:00Z","v":4090,"vw":18.203333},{"c":18.145,"h":18.145,"l":18.08,"n":92,"o":18.115,"t":"2026-09-22T17:30:00Z","v":3415,"vw":18.10865},{"c":18.13,"h":18.14,"l":18.11,"n":101,"o":18.11,"t":"2026-09-22T17:45:00Z","v":4235,"vw":18.124236},{"c":18.16,"h":18.16,"l":18.12,"n":33,"o":18.12,"t":"2026-09-22T18:00:00Z","v":1399,"vw":18.134363},{"c":18.24,"h":18.33,"l":18.24,"n":97,"o":18.3,"t":"2026-09-22T18:15:00Z","v":5975,"vw":18.303161},{"c":18.13,"h":18.13,"l":18.13,"n":24,"o":18.13,"t":"2026-09-22T18:30:00Z","v":813,"vw":18.13},{"c":18.14,"h":18.14,"l":18.11,"n":25,"o":18.11,"t":"2026-09-22T18:45:00Z","v":3734,"vw":18.116198},{"c":18.12,"h":18.125,"l":18.045,"n":73,"o":18.125,"t":"2026-09-22T19:00:00Z","v":4450,"vw":18.078333},{"c":18.15,"h":18.16,"l":18.135,"n":144,"o":18.14,"t":"2026-09-22T19:15:00Z","v":6450,"vw":18.150766},{"c":18.13,"h":18.15,"l":18.07,"n":186,"o":18.07,"t":"2026-09-22T19:30:00Z","v":7161,"vw":18.128409},{"c":18.38,"h":18.42,"l":18.15,"n":1272,"o":18.15,"t":"2026-09-22T19:45:00Z","v":58706,"vw":18.316689},{"c":18.27,"h":18.33,"l":18.27,"n":6,"o":18.33,"t":"2026-09-23T08:00:00Z","v":900,"vw":18.285},{"c":18.06,"h":18.1,"l":18.06,"n":3,"o":18.1,"t":"2026-09-23T11:30:00Z","v":400,"vw":18.079592},{"c":18.08,"h":18.08,"l":18.08,"n":2,"o":18.08,"t":"2026-09-23T12:15:00Z","v":151,"vw":18.08},{"c":18.12,"h":18.12,"l":18.12,"n":4,"o":18.12,"t":"2026-09-23T12:30:00Z","v":752,"vw":18.12},{"c":18.0678,"h":18.18,"l":18.0678,"n":21,"o":18.14,"t":"2026-09-23T13:00:00Z","v":3030,"vw":18.150331},{"c":18.06,"h":18.13,"l":18.06,"n":27,"o":18.09,"t":"2026-09-23T13:15:00Z","v":3980,"vw":18.108387},{"c":18.125,"h":18.25,"l":17.82,"n":2750,"o":18.05,"t":"2026-09-23T13:30:00Z","v":90415,"vw":18.018133},{"c":18.13,"h":18.2,"l":18.09,"n":623,"o":18.13,"t":"2026-09-23T13:45:00Z","v":17891,"vw":18.148979},{"c":18.025,"h":18.23,"l":18.025,"n":428,"o":18.21,"t":"2026-09-23T14:00:00Z","v":15564,"vw":18.170389},{"c":17.84,"h":18.02,"l":17.755,"n":457,"o":18.02,"t":"2026-09-23T14:15:00Z","v":14015,"vw":17.841081},{"c":17.91,"h":17.93,"l":17.89,"n":118,"o":17.89,"t":"2026-09-23T14:30:00Z","v":3966,"vw":17.909231},{"c":17.88,"h":17.94,"l":17.88,"n":289,"o":17.935,"t":"2026-09-23T14:45:00Z","v":12029,"vw":17.913562},{"c":17.745,"h":17.895,"l":17.745,"n":128,"o":17.895,"t":"2026-09-23T15:00:00Z","v":5097,"vw":17.787764},{"c":17.82,"h":17.845,"l":17.79,"n":76,"o":17.79,"t":"2026-09-23T15:15:00Z","v":2781,"vw":17.82523},{"c":17.78,"h":17.8,"l":17.75,"n":87,"o":17.75,"t":"2026-09-23T15:30:00Z","v":6441,"vw":17.7798},{"c":17.74,"h":17.78,"l":17.74,"n":60,"o":17.78,"t":"2026-09-23T15:45:00Z","v":6904,"vw":17.776583},{"c":17.805,"h":17.805,"l":17.72,"n":52,"o":17.72,"t":"2026-09-23T16:00:00Z","v":2179,"vw":17.760909},{"c":17.7001,"h":17.78,"l":17.68,"n":84,"o":17.78,"t":"2026-09-23T16:15:00Z","v":14080,"vw":17.766588},{"c":17.64,"h":17.7102,"l":17.64,"n":135,"o":17.68,"t":"2026-09-23T16:30:00Z","v":14844,"vw":17.656446},{"c":17.58,"h":17.67,"l":17.58,"n":85,"o":17.625,"t":"2026-09-23T16:45:00Z","v":5944,"vw":17.634133},{"c":17.4,"h":17.59,"l":17.37,"n":275,"o":17.59,"t":"2026-09-23T17:00:00Z","v":11909,"vw":17.470933},{"c":17.35,"h":17.49,"l":17.35,"n":114,"o":17.43,"t":"2026-09-23T17:15:00Z","v":9132,"vw":17.405647},{"c":17.36,"h":17.395,"l":17.31,"n":169,"o":17.38,"t":"2026-09-23T17:30:00Z","v":5624,"vw":17.348813},{"c":17.2387,"h":17.34,"l":17.232,"n":138,"o":17.34,"t":"2026-09-23T17:45:00Z","v":5551,"vw":17.30011},{"c":17.135,"h":17.21,"l":17.1,"n":216,"o":17.21,"t":"2026-09-23T18:00:00Z","v":10884,"vw":17.142945},{"c":17.0814,"h":17.09,"l":17.0199,"n":66,"o":17.09,"t":"2026-09-23T18:15:00Z","v":4928,"vw":17.053282},{"c":16.9999,"h":17.11,"l":16.9999,"n":104,"o":17.11,"t":"2026-09-23T18:30:00Z","v":12782,"vw":17.007584},{"c":17.02,"h":17.05,"l":17.02,"n":34,"o":17.025,"t":"2026-09-23T18:45:00Z","v":5666,"vw":17.025412},{"c":17.07,"h":17.0794,"l":17,"n":102,"o":17.02,"t":"2026-09-23T19:00:00Z","v":5319,"vw":17.055078},{"c":16.905,"h":17.025,"l":16.905,"n":275,"o":17.025,"t":"2026-09-23T19:15:00Z","v":15933,"vw":16.978175},{"c":16.89,"h":16.935,"l":16.835,"n":289,"o":16.935,"t":"2026-09-23T19:30:00Z","v":11963,"vw":16.875105},{"c":16.88,"h":16.965,"l":16.765,"n":1036,"o":16.905,"t":"2026-09-23T19:45:00Z","v":44076,"vw":16.850545},{"c":16.95,"h":16.96,"l":16.95,"n":2,"o":16.96,"t":"2026-09-23T21:00:00Z","v":200,"vw":16.955},{"c":17.05,"h":17.05,"l":17.01,"n":29,"o":17.01,"t":"2026-09-23T21:45:00Z","v":1900,"vw":17.045404},{"c":16.9836,"h":16.9993,"l":16.98,"n":5,"o":16.9993,"t":"2026-09-23T22:45:00Z","v":1140,"vw":16.989464},{"c":16.99,"h":16.99,"l":16.97,"n":2,"o":16.97,"t":"2026-09-23T23:00:00Z","v":700,"vw":16.984286},{"c":16.96,"h":16.99,"l":16.936,"n":20,"o":16.99,"t":"2026-09-23T23:30:00Z","v":3015,"vw":16.949094},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-09-23T23:45:00Z","v":162,"vw":17},{"c":16.75,"h":16.78,"l":16.75,"n":2,"o":16.78,"t":"2026-09-24T08:00:00Z","v":210,"vw":16.764286},{"c":16.6194,"h":16.6194,"l":16.6194,"n":1,"o":16.6194,"t":"2026-09-24T08:45:00Z","v":800,"vw":16.6194},{"c":16.66,"h":16.66,"l":16.66,"n":1,"o":16.66,"t":"2026-09-24T09:15:00Z","v":160,"vw":16.66},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-09-24T09:45:00Z","v":1762,"vw":16.6},{"c":16.7885,"h":16.7885,"l":16.7885,"n":1,"o":16.7885,"t":"2026-09-24T11:00:00Z","v":500,"vw":16.7885},{"c":16.91,"h":16.91,"l":16.91,"n":2,"o":16.91,"t":"2026-09-24T12:45:00Z","v":584,"vw":16.91},{"c":16.92,"h":16.96,"l":16.88,"n":72,"o":16.96,"t":"2026-09-24T13:00:00Z","v":9396,"vw":16.912623},{"c":16.84,"h":16.96,"l":16.84,"n":19,"o":16.9,"t":"2026-09-24T13:15:00Z","v":2938,"vw":16.891535},{"c":16.635,"h":17.02,"l":16.515,"n":6009,"o":16.66,"t":"2026-09-24T13:30:00Z","v":232086,"vw":16.784968},{"c":16.54,"h":16.645,"l":16.32,"n":3997,"o":16.64,"t":"2026-09-24T13:45:00Z","v":159854,"vw":16.430055},{"c":16.665,"h":16.67,"l":16.54,"n":1796,"o":16.545,"t":"2026-09-24T14:00:00Z","v":70633,"vw":16.612549},{"c":16.73,"h":16.77,"l":16.61,"n":826,"o":16.6708,"t":"2026-09-24T14:15:00Z","v":29523,"vw":16.704731},{"c":16.68,"h":16.775,"l":16.66,"n":974,"o":16.71,"t":"2026-09-24T14:30:00Z","v":45231,"vw":16.721028},{"c":16.485,"h":16.73,"l":16.48,"n":1095,"o":16.68,"t":"2026-09-24T14:45:00Z","v":47214,"vw":16.625429},{"c":16.645,"h":16.67,"l":16.47,"n":838,"o":16.48,"t":"2026-09-24T15:00:00Z","v":35689,"vw":16.567148},{"c":16.59,"h":16.69,"l":16.58,"n":477,"o":16.65,"t":"2026-09-24T15:15:00Z","v":23930,"vw":16.631569},{"c":16.67,"h":16.72,"l":16.6,"n":479,"o":16.6,"t":"2026-09-24T15:30:00Z","v":19599,"vw":16.665695},{"c":16.92,"h":16.975,"l":16.7,"n":860,"o":16.73,"t":"2026-09-24T15:45:00Z","v":47210,"vw":16.890802},{"c":16.76,"h":16.92,"l":16.75,"n":516,"o":16.92,"t":"2026-09-24T16:00:00Z","v":23309,"vw":16.837495},{"c":16.81,"h":16.9,"l":16.78,"n":1307,"o":16.78,"t":"2026-09-24T16:15:00Z","v":59756,"vw":16.823992},{"c":16.78,"h":16.95,"l":16.78,"n":489,"o":16.86,"t":"2026-09-24T16:30:00Z","v":25608,"vw":16.871128},{"c":16.78,"h":16.88,"l":16.77,"n":596,"o":16.79,"t":"2026-09-24T16:45:00Z","v":28025,"vw":16.795455},{"c":16.86,"h":16.86,"l":16.73,"n":376,"o":16.76,"t":"2026-09-24T17:00:00Z","v":21029,"vw":16.798753},{"c":16.78,"h":16.83,"l":16.77,"n":330,"o":16.83,"t":"2026-09-24T17:15:00Z","v":16568,"vw":16.792562},{"c":16.735,"h":16.8,"l":16.71,"n":242,"o":16.79,"t":"2026-09-24T17:30:00Z","v":10999,"vw":16.77102},{"c":16.76,"h":16.77,"l":16.73,"n":310,"o":16.74,"t":"2026-09-24T17:45:00Z","v":14320,"vw":16.749252},{"c":16.72,"h":16.75,"l":16.65,"n":408,"o":16.75,"t":"2026-09-24T18:00:00Z","v":17822,"vw":16.702851},{"c":16.7599,"h":16.79,"l":16.71,"n":201,"o":16.72,"t":"2026-09-24T18:15:00Z","v":10935,"vw":16.757852},{"c":16.68,"h":16.76,"l":16.68,"n":304,"o":16.73,"t":"2026-09-24T18:30:00Z","v":15550,"vw":16.722644},{"c":16.69,"h":16.7,"l":16.65,"n":267,"o":16.69,"t":"2026-09-24T18:45:00Z","v":12243,"vw":16.691247},{"c":16.66,"h":16.69,"l":16.63,"n":204,"o":16.69,"t":"2026-09-24T19:00:00Z","v":9035,"vw":16.67034},{"c":16.5,"h":16.645,"l":16.48,"n":447,"o":16.645,"t":"2026-09-24T19:15:00Z","v":30114,"vw":16.575618},{"c":16.675,"h":16.7,"l":16.5,"n":894,"o":16.52,"t":"2026-09-24T19:30:00Z","v":51556,"vw":16.571019},{"c":16.78,"h":16.81,"l":16.59,"n":820,"o":16.675,"t":"2026-09-24T19:45:00Z","v":49078,"vw":16.703836},{"c":16.8,"h":16.81,"l":16.78,"n":37,"o":16.81,"t":"2026-09-24T20:00:00Z","v":1680,"vw":16.799784},{"c":16.71,"h":16.71,"l":16.71,"n":9,"o":16.71,"t":"2026-09-24T20:15:00Z","v":420,"vw":16.71},{"c":17.05,"h":17.0795,"l":17.05,"n":2,"o":17.0795,"t":"2026-09-25T10:15:00Z","v":1100,"vw":17.052682},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-09-25T10:30:00Z","v":125,"vw":17.04},{"c":17.1,"h":17.11,"l":17.08,"n":9,"o":17.1007,"t":"2026-09-25T11:00:00Z","v":1555,"vw":17.091769},{"c":17.1202,"h":17.15,"l":17.1202,"n":3,"o":17.15,"t":"2026-09-25T11:15:00Z","v":368,"vw":17.129571},{"c":17.15,"h":17.15,"l":17.14,"n":14,"o":17.14,"t":"2026-09-25T11:30:00Z","v":7584,"vw":17.14902},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-09-25T11:45:00Z","v":266,"vw":17.15},{"c":17.13,"h":17.13,"l":17.13,"n":2,"o":17.13,"t":"2026-09-25T12:00:00Z","v":525,"vw":17.13},{"c":17.12,"h":17.12,"l":17.12,"n":2,"o":17.12,"t":"2026-09-25T12:15:00Z","v":800,"vw":17.12},{"c":16.98,"h":16.99,"l":16.98,"n":3,"o":16.99,"t":"2026-09-25T12:45:00Z","v":950,"vw":16.986842},{"c":17.03,"h":17.03,"l":17.03,"n":2,"o":17.03,"t":"2026-09-25T13:00:00Z","v":550,"vw":17.03},{"c":16.87,"h":17.09,"l":16.86,"n":50,"o":17.04,"t":"2026-09-25T13:15:00Z","v":9521,"vw":16.977791},{"c":16.765,"h":16.95,"l":16.56,"n":4878,"o":16.85,"t":"2026-09-25T13:30:00Z","v":199874,"vw":16.788373},{"c":16.76,"h":16.84,"l":16.695,"n":1313,"o":16.76,"t":"2026-09-25T13:45:00Z","v":41855,"vw":16.769638},{"c":16.55,"h":16.77,"l":16.53,"n":1803,"o":16.75,"t":"2026-09-25T14:00:00Z","v":60753,"vw":16.613259},{"c":16.44,"h":16.54,"l":16.39,"n":2364,"o":16.43,"t":"2026-09-25T14:15:00Z","v":80603,"vw":16.458476},{"c":16.52,"h":16.58,"l":16.41,"n":947,"o":16.45,"t":"2026-09-25T14:30:00Z","v":36771,"vw":16.506113},{"c":16.485,"h":16.52,"l":16.45,"n":1181,"o":16.52,"t":"2026-09-25T14:45:00Z","v":52138,"vw":16.494736},{"c":16.37,"h":16.48,"l":16.35,"n":1054,"o":16.475,"t":"2026-09-25T15:00:00Z","v":43512,"vw":16.419681},{"c":16.6072,"h":16.6072,"l":16.37,"n":948,"o":16.37,"t":"2026-09-25T15:15:00Z","v":40508,"vw":16.500896},{"c":16.56,"h":16.67,"l":16.56,"n":1374,"o":16.61,"t":"2026-09-25T15:30:00Z","v":61237,"vw":16.618365},{"c":16.77,"h":16.78,"l":16.5,"n":709,"o":16.55,"t":"2026-09-25T15:45:00Z","v":29641,"vw":16.637671},{"c":17.06,"h":17.14,"l":16.75,"n":1769,"o":16.76,"t":"2026-09-25T16:00:00Z","v":85122,"vw":16.968412},{"c":17.005,"h":17.11,"l":16.88,"n":1921,"o":17.05,"t":"2026-09-25T16:15:00Z","v":73917,"vw":17.030151},{"c":16.905,"h":17,"l":16.88,"n":1444,"o":16.97,"t":"2026-09-25T16:30:00Z","v":58477,"vw":16.949341},{"c":16.88,"h":16.95,"l":16.835,"n":994,"o":16.88,"t":"2026-09-25T16:45:00Z","v":43727,"vw":16.880981},{"c":16.88,"h":16.92,"l":16.86,"n":559,"o":16.86,"t":"2026-09-25T17:00:00Z","v":25596,"vw":16.889204},{"c":16.91,"h":16.92,"l":16.86,"n":417,"o":16.89,"t":"2026-09-25T17:15:00Z","v":16583,"vw":16.901612},{"c":16.93,"h":16.94,"l":16.87,"n":263,"o":16.92,"t":"2026-09-25T17:30:00Z","v":10721,"vw":16.89714},{"c":16.89,"h":16.9,"l":16.84,"n":451,"o":16.88,"t":"2026-09-25T17:45:00Z","v":20448,"vw":16.858083},{"c":16.81,"h":16.89,"l":16.81,"n":347,"o":16.89,"t":"2026-09-25T18:00:00Z","v":14222,"vw":16.861572},{"c":16.76,"h":16.82,"l":16.76,"n":611,"o":16.8,"t":"2026-09-25T18:15:00Z","v":26557,"vw":16.796549},{"c":16.79,"h":16.805,"l":16.75,"n":398,"o":16.79,"t":"2026-09-25T18:30:00Z","v":15587,"vw":16.783831},{"c":16.8,"h":16.81,"l":16.78,"n":351,"o":16.8,"t":"2026-09-25T18:45:00Z","v":11956,"vw":16.787497},{"c":16.8,"h":16.835,"l":16.79,"n":882,"o":16.8,"t":"2026-09-25T19:00:00Z","v":34506,"vw":16.81916},{"c":16.87,"h":16.88,"l":16.825,"n":360,"o":16.83,"t":"2026-09-25T19:15:00Z","v":13330,"vw":16.856858},{"c":17,"h":17.055,"l":16.87,"n":1243,"o":16.87,"t":"2026-09-25T19:30:00Z","v":55519,"vw":16.978042},{"c":16.96,"h":17.005,"l":16.845,"n":1472,"o":17.005,"t":"2026-09-25T19:45:00Z","v":70016,"vw":16.924702},{"c":16.9,"h":16.97,"l":16.9,"n":10,"o":16.97,"t":"2026-09-25T20:00:00Z","v":1766,"vw":16.965625},{"c":16.9,"h":16.91,"l":16.9,"n":18,"o":16.91,"t":"2026-09-25T21:00:00Z","v":5178,"vw":16.900207},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-09-25T22:15:00Z","v":300,"vw":16.87},{"c":17.06,"h":17.09,"l":17.06,"n":8,"o":17.08,"t":"2026-09-28T10:15:00Z","v":1058,"vw":17.081712},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-09-28T10:30:00Z","v":200,"vw":17.11},{"c":17.08,"h":17.08,"l":17.08,"n":3,"o":17.08,"t":"2026-09-28T10:45:00Z","v":1100,"vw":17.08},{"c":17.1,"h":17.12,"l":17.1,"n":2,"o":17.12,"t":"2026-09-28T11:00:00Z","v":645,"vw":17.109147},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-09-28T11:30:00Z","v":100,"vw":17.18},{"c":17.2,"h":17.2011,"l":17.2,"n":2,"o":17.2011,"t":"2026-09-28T11:45:00Z","v":392,"vw":17.200561},{"c":17.21,"h":17.21,"l":17.2,"n":2,"o":17.2,"t":"2026-09-28T12:00:00Z","v":578,"vw":17.20827},{"c":17.17,"h":17.24,"l":17.17,"n":3,"o":17.2259,"t":"2026-09-28T12:15:00Z","v":1100,"vw":17.227227},{"c":17.09,"h":17.09,"l":17.09,"n":3,"o":17.09,"t":"2026-09-28T12:30:00Z","v":590,"vw":17.09},{"c":17.15,"h":17.29,"l":16.95,"n":160,"o":17.14,"t":"2026-09-28T12:45:00Z","v":24160,"vw":17.099799},{"c":16.78,"h":17.16,"l":16.15,"n":565,"o":17.12,"t":"2026-09-28T13:00:00Z","v":130532,"vw":16.742213},{"c":17.01,"h":17.21,"l":16.84,"n":208,"o":16.94,"t":"2026-09-28T13:15:00Z","v":37887,"vw":17.036971},{"c":17.28,"h":17.34,"l":16.7,"n":4459,"o":16.89,"t":"2026-09-28T13:30:00Z","v":159549,"vw":17.136408},{"c":17.12,"h":17.4,"l":17.09,"n":2204,"o":17.285,"t":"2026-09-28T13:45:00Z","v":84955,"vw":17.253532},{"c":16.49,"h":17.15,"l":16.27,"n":1883,"o":17.13,"t":"2026-09-28T14:00:00Z","v":77592,"vw":16.792162},{"c":16.62,"h":16.74,"l":16.51,"n":542,"o":16.51,"t":"2026-09-28T14:15:00Z","v":17468,"vw":16.639582},{"c":16.54,"h":16.71,"l":16.53,"n":471,"o":16.63,"t":"2026-09-28T14:30:00Z","v":22897,"vw":16.601749},{"c":16.59,"h":16.64,"l":16.485,"n":417,"o":16.54,"t":"2026-09-28T14:45:00Z","v":18203,"vw":16.550013},{"c":16.77,"h":16.83,"l":16.6,"n":298,"o":16.6,"t":"2026-09-28T15:00:00Z","v":11099,"vw":16.780486},{"c":16.76,"h":16.76,"l":16.69,"n":211,"o":16.75,"t":"2026-09-28T15:15:00Z","v":8289,"vw":16.736723},{"c":16.6,"h":16.785,"l":16.59,"n":188,"o":16.78,"t":"2026-09-28T15:30:00Z","v":9321,"vw":16.658189},{"c":16.57,"h":16.9,"l":16.53,"n":1169,"o":16.57,"t":"2026-09-28T15:45:00Z","v":52329,"vw":16.746467},{"c":16.49,"h":16.63,"l":16.49,"n":468,"o":16.605,"t":"2026-09-28T16:00:00Z","v":16391,"vw":16.576882},{"c":16.768,"h":16.77,"l":16.46,"n":394,"o":16.49,"t":"2026-09-28T16:15:00Z","v":19722,"vw":16.632014},{"c":16.585,"h":16.7,"l":16.585,"n":116,"o":16.69,"t":"2026-09-28T16:30:00Z","v":5884,"vw":16.636774},{"c":16.54,"h":16.59,"l":16.51,"n":63,"o":16.59,"t":"2026-09-28T16:45:00Z","v":5572,"vw":16.548591},{"c":16.55,"h":16.61,"l":16.4932,"n":226,"o":16.54,"t":"2026-09-28T17:00:00Z","v":10199,"vw":16.565819},{"c":16.45,"h":16.53,"l":16.45,"n":120,"o":16.53,"t":"2026-09-28T17:15:00Z","v":5376,"vw":16.4676},{"c":16.49,"h":16.54,"l":16.46,"n":109,"o":16.51,"t":"2026-09-28T17:30:00Z","v":4584,"vw":16.49825},{"c":16.56,"h":16.6,"l":16.545,"n":65,"o":16.545,"t":"2026-09-28T17:45:00Z","v":2493,"vw":16.577874},{"c":16.75,"h":16.77,"l":16.59,"n":133,"o":16.59,"t":"2026-09-28T18:00:00Z","v":5436,"vw":16.665773},{"c":16.68,"h":16.77,"l":16.68,"n":37,"o":16.77,"t":"2026-09-28T18:15:00Z","v":1721,"vw":16.71875},{"c":16.6,"h":16.71,"l":16.6,"n":28,"o":16.71,"t":"2026-09-28T18:30:00Z","v":1063,"vw":16.643333},{"c":16.675,"h":16.675,"l":16.61,"n":52,"o":16.61,"t":"2026-09-28T18:45:00Z","v":3440,"vw":16.646667},{"c":16.335,"h":16.6,"l":16.335,"n":156,"o":16.59,"t":"2026-09-28T19:00:00Z","v":9848,"vw":16.440748},{"c":16.38,"h":16.38,"l":16.33,"n":127,"o":16.36,"t":"2026-09-28T19:15:00Z","v":6633,"vw":16.350582},{"c":16.4,"h":16.455,"l":16.36,"n":82,"o":16.36,"t":"2026-09-28T19:30:00Z","v":4175,"vw":16.410467},{"c":16.23,"h":16.42,"l":16.17,"n":727,"o":16.415,"t":"2026-09-28T19:45:00Z","v":34452,"vw":16.271847},{"c":16.21,"h":16.25,"l":16.2,"n":38,"o":16.25,"t":"2026-09-28T20:00:00Z","v":1445,"vw":16.219343},{"c":16.2292,"h":16.24,"l":16.21,"n":29,"o":16.24,"t":"2026-09-28T20:30:00Z","v":934,"vw":16.229679},{"c":16.24,"h":16.24,"l":16.24,"n":18,"o":16.24,"t":"2026-09-28T20:45:00Z","v":561,"vw":16.24},{"c":16.22,"h":16.22,"l":16.22,"n":2,"o":16.22,"t":"2026-09-28T21:00:00Z","v":295,"vw":16.22},{"c":16.3,"h":16.4,"l":16.3,"n":4,"o":16.4,"t":"2026-09-28T21:45:00Z","v":251,"vw":16.35},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-29T11:45:00Z","v":150,"vw":16.5},{"c":16.5,"h":16.56,"l":16.5,"n":2,"o":16.56,"t":"2026-09-29T12:15:00Z","v":1350,"vw":16.544444},{"c":16.47,"h":16.69,"l":16.47,"n":152,"o":16.57,"t":"2026-09-29T13:15:00Z","v":8222,"vw":16.621624},{"c":16.24,"h":16.63,"l":16.225,"n":3147,"o":16.47,"t":"2026-09-29T13:30:00Z","v":94711,"vw":16.48031},{"c":16.21,"h":16.37,"l":16.2,"n":2789,"o":16.25,"t":"2026-09-29T13:45:00Z","v":99593,"vw":16.316791},{"c":16.255,"h":16.3,"l":16.205,"n":1676,"o":16.22,"t":"2026-09-29T14:00:00Z","v":53532,"vw":16.24684},{"c":16.52,"h":16.52,"l":16.185,"n":2039,"o":16.24,"t":"2026-09-29T14:15:00Z","v":70638,"vw":16.299469},{"c":16.6267,"h":16.6267,"l":16.46,"n":2116,"o":16.525,"t":"2026-09-29T14:30:00Z","v":71286,"vw":16.543241},{"c":16.69,"h":17.18,"l":16.625,"n":6434,"o":16.625,"t":"2026-09-29T14:45:00Z","v":215712,"vw":16.998845},{"c":16.6779,"h":16.7,"l":16.515,"n":2958,"o":16.7,"t":"2026-09-29T15:00:00Z","v":92284,"vw":16.584234},{"c":16.845,"h":17.185,"l":16.675,"n":6294,"o":16.675,"t":"2026-09-29T15:15:00Z","v":252154,"vw":17.004319},{"c":16.775,"h":17.075,"l":16.645,"n":5478,"o":16.845,"t":"2026-09-29T15:30:00Z","v":212733,"vw":16.899829},{"c":16.935,"h":16.935,"l":16.71,"n":2672,"o":16.74,"t":"2026-09-29T15:45:00Z","v":92835,"vw":16.787292},{"c":16.77,"h":16.955,"l":16.77,"n":2434,"o":16.915,"t":"2026-09-29T16:00:00Z","v":104522,"vw":16.861615},{"c":16.995,"h":16.995,"l":16.695,"n":1607,"o":16.78,"t":"2026-09-29T16:15:00Z","v":62846,"vw":16.817274},{"c":16.92,"h":17.035,"l":16.92,"n":1596,"o":16.97,"t":"2026-09-29T16:30:00Z","v":60458,"vw":16.989222},{"c":16.89,"h":16.98,"l":16.85,"n":1074,"o":16.925,"t":"2026-09-29T16:45:00Z","v":37436,"vw":16.903863},{"c":17.01,"h":17.01,"l":16.895,"n":1121,"o":16.9,"t":"2026-09-29T17:00:00Z","v":39791,"vw":16.946239},{"c":16.99,"h":17.08,"l":16.925,"n":1636,"o":16.995,"t":"2026-09-29T17:15:00Z","v":58238,"vw":16.992739},{"c":16.85,"h":17.005,"l":16.825,"n":1099,"o":17,"t":"2026-09-29T17:30:00Z","v":40652,"vw":16.915219},{"c":16.685,"h":16.89,"l":16.68,"n":1181,"o":16.87,"t":"2026-09-29T17:45:00Z","v":42583,"vw":16.7984},{"c":16.755,"h":16.81,"l":16.69,"n":1483,"o":16.69,"t":"2026-09-29T18:00:00Z","v":56745,"vw":16.730736},{"c":16.7102,"h":16.76,"l":16.662,"n":699,"o":16.745,"t":"2026-09-29T18:15:00Z","v":25368,"vw":16.698488},{"c":16.775,"h":16.7799,"l":16.59,"n":1073,"o":16.71,"t":"2026-09-29T18:30:00Z","v":38169,"vw":16.730566},{"c":16.775,"h":16.865,"l":16.775,"n":713,"o":16.8,"t":"2026-09-29T18:45:00Z","v":28999,"vw":16.838087},{"c":16.875,"h":16.91,"l":16.77,"n":891,"o":16.78,"t":"2026-09-29T19:00:00Z","v":30740,"vw":16.838918},{"c":16.89,"h":16.99,"l":16.88,"n":988,"o":16.9,"t":"2026-09-29T19:15:00Z","v":36531,"vw":16.924477},{"c":16.975,"h":16.99,"l":16.86,"n":935,"o":16.88,"t":"2026-09-29T19:30:00Z","v":33484,"vw":16.934405},{"c":17.01,"h":17.21,"l":16.94,"n":2443,"o":17,"t":"2026-09-29T19:45:00Z","v":111346,"vw":17.101375},{"c":17.02,"h":17.02,"l":17.02,"n":7,"o":17.02,"t":"2026-09-29T20:00:00Z","v":302,"vw":17.02},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-09-29T20:30:00Z","v":100,"vw":17.04},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-09-29T22:00:00Z","v":500,"vw":17.1},{"c":17.11,"h":17.11,"l":17.1,"n":3,"o":17.1,"t":"2026-09-29T23:45:00Z","v":819,"vw":17.102403},{"c":17.02,"h":17.1399,"l":17.02,"n":2,"o":17.1399,"t":"2026-09-30T12:30:00Z","v":2333,"vw":17.107368},{"c":17.05,"h":17.05,"l":17.05,"n":2,"o":17.05,"t":"2026-09-30T12:45:00Z","v":200,"vw":17.05},{"c":16.96,"h":17.18,"l":16.95,"n":88,"o":17.0891,"t":"2026-09-30T13:15:00Z","v":9158,"vw":17.034501},{"c":17.115,"h":17.16,"l":16.72,"n":1391,"o":16.89,"t":"2026-09-30T13:30:00Z","v":43293,"vw":16.971568},{"c":17.2901,"h":17.385,"l":17.03,"n":1531,"o":17.04,"t":"2026-09-30T13:45:00Z","v":55060,"vw":17.233791},{"c":17.58,"h":17.58,"l":17.24,"n":915,"o":17.3381,"t":"2026-09-30T14:00:00Z","v":35949,"vw":17.412411},{"c":17.655,"h":17.7,"l":17.48,"n":725,"o":17.6,"t":"2026-09-30T14:15:00Z","v":28811,"vw":17.633485},{"c":17.48,"h":17.675,"l":17.48,"n":356,"o":17.65,"t":"2026-09-30T14:30:00Z","v":19481,"vw":17.632202},{"c":17.165,"h":17.2401,"l":17.12,"n":317,"o":17.2401,"t":"2026-09-30T14:45:00Z","v":16206,"vw":17.15985},{"c":17.18,"h":17.24,"l":17.1,"n":501,"o":17.18,"t":"2026-09-30T15:00:00Z","v":21063,"vw":17.150073},{"c":17.19,"h":17.23,"l":17.15,"n":221,"o":17.175,"t":"2026-09-30T15:15:00Z","v":11637,"vw":17.193073},{"c":17.33,"h":17.3894,"l":17.2,"n":195,"o":17.2,"t":"2026-09-30T15:30:00Z","v":12479,"vw":17.351179},{"c":17.27,"h":17.35,"l":17.251,"n":52,"o":17.35,"t":"2026-09-30T15:45:00Z","v":3292,"vw":17.298553},{"c":17.56,"h":17.56,"l":17.41,"n":89,"o":17.41,"t":"2026-09-30T16:00:00Z","v":2545,"vw":17.458536},{"c":17.5401,"h":17.541,"l":17.495,"n":30,"o":17.52,"t":"2026-09-30T16:15:00Z","v":6146,"vw":17.538515},{"c":17.44,"h":17.5,"l":17.44,"n":76,"o":17.5,"t":"2026-09-30T16:30:00Z","v":2338,"vw":17.489247},{"c":17.45,"h":17.5,"l":17.41,"n":205,"o":17.45,"t":"2026-09-30T16:45:00Z","v":6028,"vw":17.467741},{"c":17.56,"h":17.56,"l":17.51,"n":49,"o":17.51,"t":"2026-09-30T17:00:00Z","v":1361,"vw":17.526667},{"c":17.455,"h":17.455,"l":17.455,"n":20,"o":17.455,"t":"2026-09-30T17:15:00Z","v":766,"vw":17.455},{"c":17.525,"h":17.525,"l":17.525,"n":14,"o":17.525,"t":"2026-09-30T17:30:00Z","v":763,"vw":17.525},{"c":17.72,"h":17.72,"l":17.6,"n":80,"o":17.6,"t":"2026-09-30T17:45:00Z","v":3337,"vw":17.686248},{"c":17.54,"h":17.745,"l":17.54,"n":72,"o":17.74,"t":"2026-09-30T18:00:00Z","v":2006,"vw":17.686},{"c":17.51,"h":17.56,"l":17.4901,"n":61,"o":17.555,"t":"2026-09-30T18:15:00Z","v":6166,"vw":17.517602},{"c":17.47,"h":17.47,"l":17.43,"n":33,"o":17.46,"t":"2026-09-30T18:30:00Z","v":1300,"vw":17.448654},{"c":17.45,"h":17.51,"l":17.45,"n":98,"o":17.495,"t":"2026-09-30T18:45:00Z","v":5325,"vw":17.481456},{"c":17.54,"h":17.54,"l":17.5,"n":69,"o":17.5,"t":"2026-09-30T19:00:00Z","v":2772,"vw":17.506155},{"c":17.55,"h":17.6,"l":17.5,"n":178,"o":17.5,"t":"2026-09-30T19:15:00Z","v":9269,"vw":17.583877},{"c":17.67,"h":17.67,"l":17.52,"n":98,"o":17.55,"t":"2026-09-30T19:30:00Z","v":5649,"vw":17.634728},{"c":17.41,"h":17.68,"l":17.365,"n":742,"o":17.67,"t":"2026-09-30T19:45:00Z","v":37899,"vw":17.525345},{"c":17.37,"h":17.37,"l":17.37,"n":5,"o":17.37,"t":"2026-09-30T20:00:00Z","v":252,"vw":17.37},{"c":17.2775,"h":17.2775,"l":17.2664,"n":3,"o":17.27,"t":"2026-09-30T20:45:00Z","v":1400,"vw":17.270182},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-09-30T22:00:00Z","v":450,"vw":17.38},{"c":17.389,"h":17.4,"l":17.389,"n":5,"o":17.4,"t":"2026-09-30T22:30:00Z","v":1250,"vw":17.392084},{"c":17.3823,"h":17.3823,"l":17.3823,"n":7,"o":17.3823,"t":"2026-09-30T22:45:00Z","v":449,"vw":17.3823},{"c":17.36,"h":17.36,"l":17.36,"n":3,"o":17.36,"t":"2026-09-30T23:15:00Z","v":250,"vw":17.36},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-01T11:15:00Z","v":2000,"vw":17.5},{"c":17.29,"h":17.45,"l":17.28,"n":6,"o":17.415,"t":"2026-10-01T13:15:00Z","v":1750,"vw":17.331095},{"c":17.505,"h":17.74,"l":17.24,"n":1355,"o":17.25,"t":"2026-10-01T13:30:00Z","v":47119,"vw":17.510266},{"c":17.62,"h":17.67,"l":17.515,"n":297,"o":17.592,"t":"2026-10-01T13:45:00Z","v":12146,"vw":17.59608},{"c":17.68,"h":17.735,"l":17.53,"n":417,"o":17.63,"t":"2026-10-01T14:00:00Z","v":17744,"vw":17.622869},{"c":17.7,"h":17.75,"l":17.63,"n":266,"o":17.71,"t":"2026-10-01T14:15:00Z","v":12373,"vw":17.702553},{"c":18.02,"h":18.055,"l":17.7,"n":606,"o":17.7,"t":"2026-10-01T14:30:00Z","v":30141,"vw":17.908228},{"c":17.935,"h":18.02,"l":17.815,"n":446,"o":18.02,"t":"2026-10-01T14:45:00Z","v":27393,"vw":17.968775},{"c":17.6901,"h":18,"l":17.675,"n":206,"o":18,"t":"2026-10-01T15:00:00Z","v":7279,"vw":17.789151},{"c":17.545,"h":17.8,"l":17.525,"n":516,"o":17.8,"t":"2026-10-01T15:15:00Z","v":23366,"vw":17.68112},{"c":17.35,"h":17.515,"l":17.29,"n":288,"o":17.515,"t":"2026-10-01T15:30:00Z","v":17895,"vw":17.354141},{"c":17.3421,"h":17.41,"l":17.31,"n":277,"o":17.39,"t":"2026-10-01T15:45:00Z","v":13675,"vw":17.361219},{"c":17.425,"h":17.53,"l":17.37,"n":118,"o":17.37,"t":"2026-10-01T16:00:00Z","v":7955,"vw":17.475331},{"c":17.45,"h":17.45,"l":17.39,"n":101,"o":17.4134,"t":"2026-10-01T16:15:00Z","v":4872,"vw":17.427626},{"c":17.2599,"h":17.42,"l":17.175,"n":333,"o":17.4,"t":"2026-10-01T16:30:00Z","v":13875,"vw":17.346603},{"c":17.13,"h":17.31,"l":17.09,"n":284,"o":17.31,"t":"2026-10-01T16:45:00Z","v":24724,"vw":17.139443},{"c":17.21,"h":17.215,"l":17.1198,"n":126,"o":17.14,"t":"2026-10-01T17:00:00Z","v":8292,"vw":17.147786},{"c":17.3005,"h":17.35,"l":17.1597,"n":171,"o":17.19,"t":"2026-10-01T17:15:00Z","v":29146,"vw":17.175065},{"c":17.32,"h":17.38,"l":17.32,"n":217,"o":17.33,"t":"2026-10-01T17:30:00Z","v":9431,"vw":17.350376},{"c":17.26,"h":17.3695,"l":17.24,"n":143,"o":17.3695,"t":"2026-10-01T17:45:00Z","v":9171,"vw":17.295317},{"c":17.16,"h":17.26,"l":17.129,"n":107,"o":17.26,"t":"2026-10-01T18:00:00Z","v":6913,"vw":17.164252},{"c":17.16,"h":17.1998,"l":17.135,"n":250,"o":17.18,"t":"2026-10-01T18:15:00Z","v":13246,"vw":17.167985},{"c":17.055,"h":17.25,"l":17.04,"n":127,"o":17.25,"t":"2026-10-01T18:30:00Z","v":11332,"vw":17.09516},{"c":17.07,"h":17.1,"l":17.055,"n":105,"o":17.055,"t":"2026-10-01T18:45:00Z","v":8127,"vw":17.075734},{"c":17.01,"h":17.0599,"l":17,"n":103,"o":17.05,"t":"2026-10-01T19:00:00Z","v":8260,"vw":17.041302},{"c":17.09,"h":17.135,"l":17.01,"n":151,"o":17.01,"t":"2026-10-01T19:15:00Z","v":7341,"vw":17.097369},{"c":17.09,"h":17.09,"l":17.0505,"n":11,"o":17.0505,"t":"2026-10-01T19:30:00Z","v":3384,"vw":17.052969},{"c":16.74,"h":17.03,"l":16.71,"n":436,"o":16.99,"t":"2026-10-01T19:45:00Z","v":22668,"vw":16.861032},{"c":16.99,"h":16.99,"l":16.99,"n":5,"o":16.99,"t":"2026-10-01T20:00:00Z","v":154,"vw":16.99},{"c":16.85,"h":16.85,"l":16.82,"n":22,"o":16.82,"t":"2026-10-01T20:30:00Z","v":1312,"vw":16.836667},{"c":16.97,"h":16.9701,"l":16.95,"n":8,"o":16.9668,"t":"2026-10-01T22:00:00Z","v":1000,"vw":16.965509},{"c":17.05,"h":17.05,"l":16.98,"n":5,"o":17.03,"t":"2026-10-02T08:00:00Z","v":602,"vw":17},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-10-02T11:15:00Z","v":641,"vw":17},{"c":17.05,"h":17.05,"l":17.035,"n":2,"o":17.035,"t":"2026-10-02T11:30:00Z","v":1850,"vw":17.048378},{"c":16.9993,"h":16.9993,"l":16.9993,"n":1,"o":16.9993,"t":"2026-10-02T12:15:00Z","v":100,"vw":16.9993},{"c":17.1,"h":17.11,"l":17.1,"n":3,"o":17.11,"t":"2026-10-02T12:30:00Z","v":800,"vw":17.104243},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-02T13:00:00Z","v":671,"vw":17.2},{"c":17.11,"h":17.16,"l":17.11,"n":30,"o":17.14,"t":"2026-10-02T13:15:00Z","v":3438,"vw":17.1398},{"c":17.945,"h":17.95,"l":17.055,"n":2016,"o":17.055,"t":"2026-10-02T13:30:00Z","v":94441,"vw":17.649835},{"c":18.545,"h":18.7,"l":17.945,"n":3822,"o":17.955,"t":"2026-10-02T13:45:00Z","v":195018,"vw":18.465232},{"c":18.68,"h":18.81,"l":18.4351,"n":1863,"o":18.57,"t":"2026-10-02T14:00:00Z","v":89224,"vw":18.635235},{"c":18.96,"h":18.96,"l":18.67,"n":1244,"o":18.7,"t":"2026-10-02T14:15:00Z","v":82521,"vw":18.780508},{"c":18.9,"h":18.945,"l":18.76,"n":977,"o":18.945,"t":"2026-10-02T14:30:00Z","v":51956,"vw":18.853446},{"c":18.75,"h":18.92,"l":18.75,"n":458,"o":18.875,"t":"2026-10-02T14:45:00Z","v":27772,"vw":18.870276},{"c":18.76,"h":18.77,"l":18.645,"n":622,"o":18.74,"t":"2026-10-02T15:00:00Z","v":23377,"vw":18.727072},{"c":18.635,"h":18.77,"l":18.56,"n":336,"o":18.77,"t":"2026-10-02T15:15:00Z","v":12786,"vw":18.688063},{"c":18.855,"h":18.855,"l":18.77,"n":141,"o":18.785,"t":"2026-10-02T15:30:00Z","v":5838,"vw":18.78977},{"c":18.83,"h":18.83,"l":18.75,"n":223,"o":18.78,"t":"2026-10-02T15:45:00Z","v":8726,"vw":18.804573},{"c":18.845,"h":18.92,"l":18.79,"n":580,"o":18.83,"t":"2026-10-02T16:00:00Z","v":28127,"vw":18.872417},{"c":18.71,"h":18.81,"l":18.705,"n":95,"o":18.8,"t":"2026-10-02T16:15:00Z","v":5139,"vw":18.774543},{"c":18.73,"h":18.77,"l":18.725,"n":145,"o":18.73,"t":"2026-10-02T16:30:00Z","v":5892,"vw":18.741944},{"c":18.885,"h":18.9,"l":18.8201,"n":102,"o":18.8201,"t":"2026-10-02T16:45:00Z","v":9129,"vw":18.878638},{"c":18.92,"h":19,"l":18.86,"n":375,"o":18.95,"t":"2026-10-02T17:00:00Z","v":19875,"vw":18.956314},{"c":18.805,"h":18.93,"l":18.795,"n":91,"o":18.93,"t":"2026-10-02T17:15:00Z","v":3924,"vw":18.875872},{"c":18.95,"h":18.95,"l":18.855,"n":82,"o":18.86,"t":"2026-10-02T17:30:00Z","v":5439,"vw":18.903617},{"c":19.115,"h":19.155,"l":18.99,"n":214,"o":18.99,"t":"2026-10-02T17:45:00Z","v":14324,"vw":19.103023},{"c":19.1,"h":19.1241,"l":19.04,"n":79,"o":19.045,"t":"2026-10-02T18:00:00Z","v":3411,"vw":19.081564},{"c":19.14,"h":19.17,"l":19.12,"n":93,"o":19.15,"t":"2026-10-02T18:15:00Z","v":3988,"vw":19.141572},{"c":19.23,"h":19.23,"l":19.1399,"n":266,"o":19.1399,"t":"2026-10-02T18:30:00Z","v":14511,"vw":19.171787},{"c":19.1407,"h":19.315,"l":19.1407,"n":133,"o":19.22,"t":"2026-10-02T18:45:00Z","v":10259,"vw":19.245566},{"c":19.22,"h":19.28,"l":19.16,"n":126,"o":19.16,"t":"2026-10-02T19:00:00Z","v":4854,"vw":19.222426},{"c":19.31,"h":19.34,"l":19.22,"n":205,"o":19.23,"t":"2026-10-02T19:15:00Z","v":9582,"vw":19.279073},{"c":19.29,"h":19.355,"l":19.26,"n":326,"o":19.3068,"t":"2026-10-02T19:30:00Z","v":17371,"vw":19.31042},{"c":19.19,"h":19.38,"l":19.18,"n":529,"o":19.38,"t":"2026-10-02T19:45:00Z","v":41009,"vw":19.277111},{"c":19.22,"h":19.22,"l":19.22,"n":4,"o":19.22,"t":"2026-10-02T20:00:00Z","v":10003,"vw":19.22},{"c":19.169,"h":19.17,"l":19.169,"n":8,"o":19.17,"t":"2026-10-02T20:30:00Z","v":760,"vw":19.169692},{"c":19.19,"h":19.19,"l":19.19,"n":4,"o":19.19,"t":"2026-10-02T20:45:00Z","v":999,"vw":19.19},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-02T22:30:00Z","v":1379,"vw":19.1},{"c":19.4,"h":19.4,"l":19.4,"n":2,"o":19.4,"t":"2026-10-05T10:15:00Z","v":350,"vw":19.4},{"c":19.0853,"h":19.0853,"l":19.0853,"n":1,"o":19.0853,"t":"2026-10-05T12:15:00Z","v":100,"vw":19.0853},{"c":19.15,"h":19.15,"l":19,"n":24,"o":19.02,"t":"2026-10-05T12:30:00Z","v":2050,"vw":19.057769},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-05T12:45:00Z","v":130,"vw":19.05},{"c":19.175,"h":19.18,"l":19.13,"n":11,"o":19.15,"t":"2026-10-05T13:15:00Z","v":1516,"vw":19.150282},{"c":20.39,"h":20.41,"l":19.18,"n":1835,"o":19.18,"t":"2026-10-05T13:30:00Z","v":69182,"vw":19.78686},{"c":20.5,"h":20.575,"l":20.305,"n":1394,"o":20.39,"t":"2026-10-05T13:45:00Z","v":64110,"vw":20.459101},{"c":20.62,"h":20.85,"l":20.51,"n":1619,"o":20.58,"t":"2026-10-05T14:00:00Z","v":75846,"vw":20.687327},{"c":21.23,"h":21.275,"l":20.68,"n":1037,"o":20.68,"t":"2026-10-05T14:15:00Z","v":54728,"vw":21.132636},{"c":21.0601,"h":21.25,"l":21.05,"n":798,"o":21.23,"t":"2026-10-05T14:30:00Z","v":33428,"vw":21.139081},{"c":21.3,"h":21.31,"l":21.0621,"n":869,"o":21.075,"t":"2026-10-05T14:45:00Z","v":46610,"vw":21.202047},{"c":21.135,"h":21.485,"l":21.135,"n":822,"o":21.31,"t":"2026-10-05T15:00:00Z","v":47006,"vw":21.384634},{"c":21.0799,"h":21.21,"l":21.0799,"n":347,"o":21.14,"t":"2026-10-05T15:15:00Z","v":18408,"vw":21.135788},{"c":21.0141,"h":21.09,"l":20.89,"n":254,"o":21.09,"t":"2026-10-05T15:30:00Z","v":14096,"vw":20.999841},{"c":21.11,"h":21.13,"l":20.9894,"n":1356,"o":21.015,"t":"2026-10-05T15:45:00Z","v":95062,"vw":21.082714},{"c":21.1,"h":21.18,"l":21.08,"n":792,"o":21.15,"t":"2026-10-05T16:00:00Z","v":34165,"vw":21.122517},{"c":21.2392,"h":21.2392,"l":21.06,"n":392,"o":21.1,"t":"2026-10-05T16:15:00Z","v":15587,"vw":21.153662},{"c":21.23,"h":21.31,"l":21.18,"n":287,"o":21.245,"t":"2026-10-05T16:30:00Z","v":17533,"vw":21.20071},{"c":21.32,"h":21.32,"l":21.19,"n":131,"o":21.26,"t":"2026-10-05T16:45:00Z","v":4749,"vw":21.279066},{"c":21.48,"h":21.51,"l":21.265,"n":619,"o":21.28,"t":"2026-10-05T17:00:00Z","v":26378,"vw":21.429886},{"c":21.515,"h":21.5399,"l":21.44,"n":83,"o":21.45,"t":"2026-10-05T17:15:00Z","v":4776,"vw":21.514213},{"c":21.585,"h":21.61,"l":21.54,"n":148,"o":21.545,"t":"2026-10-05T17:30:00Z","v":6137,"vw":21.579693},{"c":21.5,"h":21.62,"l":21.5,"n":69,"o":21.62,"t":"2026-10-05T17:45:00Z","v":6411,"vw":21.506944},{"c":21.35,"h":21.475,"l":21.35,"n":414,"o":21.475,"t":"2026-10-05T18:00:00Z","v":15846,"vw":21.407238},{"c":21.17,"h":21.34,"l":21.17,"n":399,"o":21.33,"t":"2026-10-05T18:15:00Z","v":19252,"vw":21.254457},{"c":21.4,"h":21.415,"l":21.11,"n":461,"o":21.2,"t":"2026-10-05T18:30:00Z","v":23210,"vw":21.263696},{"c":21.45,"h":21.45,"l":21.27,"n":716,"o":21.37,"t":"2026-10-05T18:45:00Z","v":30321,"vw":21.344483},{"c":21.76,"h":21.77,"l":21.417,"n":821,"o":21.46,"t":"2026-10-05T19:00:00Z","v":38540,"vw":21.555975},{"c":21.78,"h":21.81,"l":21.7101,"n":507,"o":21.7101,"t":"2026-10-05T19:15:00Z","v":27821,"vw":21.763545},{"c":21.78,"h":21.83,"l":21.6722,"n":460,"o":21.77,"t":"2026-10-05T19:30:00Z","v":20700,"vw":21.769832},{"c":22.14,"h":22.24,"l":21.73,"n":2357,"o":21.78,"t":"2026-10-05T19:45:00Z","v":108845,"vw":21.885082},{"c":22.19,"h":22.3709,"l":22.06,"n":124,"o":22.16,"t":"2026-10-05T20:00:00Z","v":4695,"vw":22.211935},{"c":22.11,"h":22.2139,"l":22.11,"n":41,"o":22.17,"t":"2026-10-05T20:15:00Z","v":4385,"vw":22.184831},{"c":22.11,"h":22.11,"l":22.11,"n":2,"o":22.11,"t":"2026-10-05T20:30:00Z","v":175,"vw":22.11},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-05T20:45:00Z","v":100,"vw":22.15},{"c":22.1,"h":22.1,"l":22.1,"n":5,"o":22.1,"t":"2026-10-05T21:30:00Z","v":300,"vw":22.1},{"c":22.23,"h":22.23,"l":22.16,"n":18,"o":22.16,"t":"2026-10-05T22:30:00Z","v":2156,"vw":22.179537},{"c":22.3747,"h":22.3747,"l":22.3747,"n":1,"o":22.3747,"t":"2026-10-05T23:00:00Z","v":500,"vw":22.3747},{"c":22.46,"h":22.51,"l":22.4,"n":7,"o":22.4,"t":"2026-10-05T23:15:00Z","v":1287,"vw":22.444545},{"c":22.4364,"h":22.4364,"l":22.4364,"n":1,"o":22.4364,"t":"2026-10-05T23:30:00Z","v":150,"vw":22.4364},{"c":22.5,"h":22.5296,"l":22.48,"n":17,"o":22.48,"t":"2026-10-05T23:45:00Z","v":2506,"vw":22.503153},{"c":22.8,"h":22.82,"l":22.7,"n":12,"o":22.7,"t":"2026-10-06T08:00:00Z","v":1143,"vw":22.757255},{"c":22.48,"h":22.56,"l":22.48,"n":19,"o":22.56,"t":"2026-10-06T11:30:00Z","v":8727,"vw":22.498903},{"c":22.33,"h":22.36,"l":22.33,"n":8,"o":22.36,"t":"2026-10-06T11:45:00Z","v":218,"vw":22.345},{"c":22.24,"h":22.3,"l":22.22,"n":18,"o":22.25,"t":"2026-10-06T12:00:00Z","v":2555,"vw":22.286572},{"c":22.14,"h":22.3,"l":22.14,"n":36,"o":22.3,"t":"2026-10-06T13:00:00Z","v":6628,"vw":22.176015},{"c":22.36,"h":22.36,"l":22.21,"n":21,"o":22.25,"t":"2026-10-06T13:15:00Z","v":1709,"vw":22.26},{"c":23.315,"h":23.315,"l":22.33,"n":6177,"o":22.33,"t":"2026-10-06T13:30:00Z","v":259847,"vw":23.023076},{"c":23.04,"h":23.46,"l":22.82,"n":2556,"o":23.3,"t":"2026-10-06T13:45:00Z","v":104555,"vw":23.218329},{"c":23.2406,"h":23.27,"l":22.93,"n":2207,"o":23.05,"t":"2026-10-06T14:00:00Z","v":84573,"vw":23.127304},{"c":23.06,"h":23.3182,"l":22.975,"n":1810,"o":23.265,"t":"2026-10-06T14:15:00Z","v":66505,"vw":23.137229},{"c":23.15,"h":23.23,"l":22.92,"n":1868,"o":23.11,"t":"2026-10-06T14:30:00Z","v":96358,"vw":23.15657},{"c":23.15,"h":23.21,"l":23.1,"n":652,"o":23.11,"t":"2026-10-06T14:45:00Z","v":25480,"vw":23.156264},{"c":23.01,"h":23.1799,"l":22.96,"n":522,"o":23.1799,"t":"2026-10-06T15:00:00Z","v":30374,"vw":23.067693},{"c":22.72,"h":22.92,"l":22.71,"n":537,"o":22.92,"t":"2026-10-06T15:15:00Z","v":34554,"vw":22.801473},{"c":22.8861,"h":23,"l":22.76,"n":858,"o":22.765,"t":"2026-10-06T15:30:00Z","v":38350,"vw":22.958932},{"c":22.87,"h":22.98,"l":22.84,"n":520,"o":22.94,"t":"2026-10-06T15:45:00Z","v":22047,"vw":22.933776},{"c":22.84,"h":22.86,"l":22.59,"n":662,"o":22.85,"t":"2026-10-06T16:00:00Z","v":29293,"vw":22.670073},{"c":22.72,"h":22.905,"l":22.705,"n":704,"o":22.89,"t":"2026-10-06T16:15:00Z","v":27146,"vw":22.787206},{"c":22.9,"h":22.92,"l":22.725,"n":413,"o":22.725,"t":"2026-10-06T16:30:00Z","v":13680,"vw":22.866401},{"c":22.82,"h":22.82,"l":22.82,"n":21,"o":22.82,"t":"2026-10-06T16:45:00Z","v":622,"vw":22.82},{"c":22.745,"h":22.79,"l":22.745,"n":36,"o":22.76,"t":"2026-10-06T17:00:00Z","v":1611,"vw":22.778125},{"c":22.55,"h":22.75,"l":22.55,"n":225,"o":22.75,"t":"2026-10-06T17:15:00Z","v":11034,"vw":22.616753},{"c":22.759,"h":22.759,"l":22.465,"n":79,"o":22.5,"t":"2026-10-06T17:30:00Z","v":5865,"vw":22.538467},{"c":22.535,"h":22.74,"l":22.525,"n":475,"o":22.74,"t":"2026-10-06T17:45:00Z","v":31120,"vw":22.628725},{"c":22.66,"h":22.66,"l":22.57,"n":286,"o":22.6,"t":"2026-10-06T18:00:00Z","v":16579,"vw":22.596748},{"c":22.4299,"h":22.69,"l":22.36,"n":859,"o":22.63,"t":"2026-10-06T18:15:00Z","v":49825,"vw":22.453984},{"c":22.36,"h":22.45,"l":22.255,"n":482,"o":22.45,"t":"2026-10-06T18:30:00Z","v":40873,"vw":22.347631},{"c":22.44,"h":22.49,"l":22.31,"n":373,"o":22.32,"t":"2026-10-06T18:45:00Z","v":16609,"vw":22.432934},{"c":22.355,"h":22.4219,"l":22.2,"n":672,"o":22.4219,"t":"2026-10-06T19:00:00Z","v":25921,"vw":22.327233},{"c":22.58,"h":22.6,"l":22.33,"n":412,"o":22.33,"t":"2026-10-06T19:15:00Z","v":16218,"vw":22.496429},{"c":22.63,"h":22.7,"l":22.56,"n":677,"o":22.575,"t":"2026-10-06T19:30:00Z","v":39886,"vw":22.599612},{"c":22.34,"h":22.65,"l":22.26,"n":755,"o":22.65,"t":"2026-10-06T19:45:00Z","v":32365,"vw":22.413191},{"c":22.55,"h":22.55,"l":22.34,"n":16,"o":22.34,"t":"2026-10-06T20:00:00Z","v":1114,"vw":22.391866},{"c":22.29,"h":22.32,"l":22.29,"n":18,"o":22.32,"t":"2026-10-06T20:15:00Z","v":1800,"vw":22.292158},{"c":22.26,"h":22.26,"l":22.25,"n":5,"o":22.25,"t":"2026-10-06T20:30:00Z","v":350,"vw":22.255},{"c":22.29,"h":22.29,"l":22.29,"n":2,"o":22.29,"t":"2026-10-06T21:30:00Z","v":247,"vw":22.29},{"c":22.44,"h":22.44,"l":22.44,"n":5,"o":22.44,"t":"2026-10-06T22:00:00Z","v":1650,"vw":22.44},{"c":22.23,"h":22.25,"l":22.09,"n":237,"o":22.11,"t":"2026-10-06T22:15:00Z","v":14354,"vw":22.167474},{"c":21.99,"h":22.07,"l":21.59,"n":20,"o":22.07,"t":"2026-10-06T22:30:00Z","v":4613,"vw":21.673736},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-06T22:45:00Z","v":100,"vw":22},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-10-06T23:45:00Z","v":189,"vw":21.75},{"c":21.5,"h":21.76,"l":21.43,"n":27,"o":21.76,"t":"2026-10-07T08:00:00Z","v":3652,"vw":21.60368},{"c":21.26,"h":21.4,"l":21.2,"n":36,"o":21.4,"t":"2026-10-07T11:00:00Z","v":6984,"vw":21.319283},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-07T11:15:00Z","v":100,"vw":21.4},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-10-07T11:30:00Z","v":101,"vw":21.3},{"c":21.35,"h":21.35,"l":21.35,"n":2,"o":21.35,"t":"2026-10-07T11:45:00Z","v":101,"vw":21.35},{"c":21.4509,"h":21.4509,"l":21.4509,"n":1,"o":21.4509,"t":"2026-10-07T12:30:00Z","v":300,"vw":21.4509},{"c":21.34,"h":21.4,"l":21.255,"n":113,"o":21.31,"t":"2026-10-07T13:15:00Z","v":17566,"vw":21.324983},{"c":21.54,"h":22.05,"l":21.17,"n":5530,"o":21.3,"t":"2026-10-07T13:30:00Z","v":147281,"vw":21.705354},{"c":21.49,"h":21.65,"l":21.32,"n":4219,"o":21.535,"t":"2026-10-07T13:45:00Z","v":128981,"vw":21.460688},{"c":21.27,"h":21.6,"l":21.16,"n":2736,"o":21.51,"t":"2026-10-07T14:00:00Z","v":79445,"vw":21.281561},{"c":21.32,"h":21.465,"l":21.285,"n":1279,"o":21.285,"t":"2026-10-07T14:15:00Z","v":40184,"vw":21.393263},{"c":21.355,"h":21.41,"l":21.3,"n":909,"o":21.365,"t":"2026-10-07T14:30:00Z","v":35612,"vw":21.351896},{"c":21.285,"h":21.37,"l":21.2,"n":663,"o":21.37,"t":"2026-10-07T14:45:00Z","v":23981,"vw":21.276766},{"c":21.32,"h":21.38,"l":21.27,"n":851,"o":21.355,"t":"2026-10-07T15:00:00Z","v":26714,"vw":21.332585},{"c":21.43,"h":21.44,"l":21.32,"n":760,"o":21.32,"t":"2026-10-07T15:15:00Z","v":24402,"vw":21.390976},{"c":21.725,"h":21.725,"l":21.38,"n":715,"o":21.41,"t":"2026-10-07T15:30:00Z","v":25369,"vw":21.609377},{"c":21.7,"h":21.87,"l":21.625,"n":962,"o":21.72,"t":"2026-10-07T15:45:00Z","v":42412,"vw":21.791461},{"c":21.57,"h":21.68,"l":21.55,"n":696,"o":21.66,"t":"2026-10-07T16:00:00Z","v":25758,"vw":21.628465},{"c":21.4,"h":21.59,"l":21.33,"n":402,"o":21.54,"t":"2026-10-07T16:15:00Z","v":43120,"vw":21.49879},{"c":21.14,"h":21.38,"l":21.14,"n":398,"o":21.38,"t":"2026-10-07T16:30:00Z","v":16455,"vw":21.305476},{"c":21.16,"h":21.275,"l":21.15,"n":337,"o":21.18,"t":"2026-10-07T16:45:00Z","v":14329,"vw":21.213754},{"c":21.08,"h":21.189,"l":21.08,"n":646,"o":21.17,"t":"2026-10-07T17:00:00Z","v":23571,"vw":21.141573},{"c":20.8901,"h":21.12,"l":20.8901,"n":295,"o":21.12,"t":"2026-10-07T17:15:00Z","v":18723,"vw":20.996587},{"c":20.75,"h":20.92,"l":20.74,"n":596,"o":20.9,"t":"2026-10-07T17:30:00Z","v":42515,"vw":20.837872},{"c":20.77,"h":20.77,"l":20.69,"n":805,"o":20.77,"t":"2026-10-07T17:45:00Z","v":55709,"vw":20.710181},{"c":21.0568,"h":21.13,"l":20.8873,"n":642,"o":20.8873,"t":"2026-10-07T18:00:00Z","v":33443,"vw":21.029851},{"c":21.2,"h":21.24,"l":21.01,"n":374,"o":21.06,"t":"2026-10-07T18:15:00Z","v":25647,"vw":21.157415},{"c":21.18,"h":21.31,"l":21.18,"n":203,"o":21.2581,"t":"2026-10-07T18:30:00Z","v":9141,"vw":21.239029},{"c":21.0193,"h":21.17,"l":21.0193,"n":229,"o":21.17,"t":"2026-10-07T18:45:00Z","v":11584,"vw":21.056601},{"c":21.13,"h":21.22,"l":20.9,"n":1364,"o":20.99,"t":"2026-10-07T19:00:00Z","v":63751,"vw":21.090922},{"c":21.22,"h":21.26,"l":21.12,"n":623,"o":21.13,"t":"2026-10-07T19:15:00Z","v":33341,"vw":21.218329},{"c":21.27,"h":21.27,"l":21.06,"n":1024,"o":21.23,"t":"2026-10-07T19:30:00Z","v":45134,"vw":21.159188},{"c":21.22,"h":21.39,"l":21.11,"n":1773,"o":21.21,"t":"2026-10-07T19:45:00Z","v":106568,"vw":21.250693},{"c":21.23,"h":21.23,"l":21.23,"n":6,"o":21.23,"t":"2026-10-07T20:00:00Z","v":1005,"vw":21.23},{"c":21.266,"h":21.266,"l":21.2143,"n":6,"o":21.2154,"t":"2026-10-07T20:30:00Z","v":600,"vw":21.231367},{"c":21.3038,"h":21.3038,"l":21.27,"n":4,"o":21.3,"t":"2026-10-07T20:45:00Z","v":1439,"vw":21.278735},{"c":21.27,"h":21.32,"l":21.27,"n":3,"o":21.32,"t":"2026-10-07T21:00:00Z","v":961,"vw":21.294891},{"c":21.33,"h":21.33,"l":21.33,"n":14,"o":21.33,"t":"2026-10-07T22:45:00Z","v":1500,"vw":21.33},{"c":21.23,"h":21.23,"l":21.23,"n":5,"o":21.23,"t":"2026-10-08T08:00:00Z","v":233,"vw":21.23},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-10-08T08:15:00Z","v":150,"vw":21.12},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-10-08T09:30:00Z","v":100,"vw":21.23},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-08T09:45:00Z","v":115,"vw":21.25},{"c":20.86,"h":20.97,"l":20.86,"n":8,"o":20.9142,"t":"2026-10-08T11:00:00Z","v":7385,"vw":20.889946},{"c":20.93,"h":20.93,"l":20.93,"n":3,"o":20.93,"t":"2026-10-08T11:30:00Z","v":1500,"vw":20.93},{"c":20.92,"h":20.92,"l":20.87,"n":5,"o":20.87,"t":"2026-10-08T11:45:00Z","v":542,"vw":20.884},{"c":20.8,"h":20.8401,"l":20.8,"n":6,"o":20.8401,"t":"2026-10-08T12:00:00Z","v":3400,"vw":20.822337},{"c":20.87,"h":20.87,"l":20.79,"n":2,"o":20.79,"t":"2026-10-08T12:15:00Z","v":200,"vw":20.83},{"c":20.93,"h":20.93,"l":20.93,"n":2,"o":20.93,"t":"2026-10-08T12:30:00Z","v":106,"vw":20.93},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-08T12:45:00Z","v":250,"vw":20.92},{"c":21.17,"h":21.26,"l":21.09,"n":43,"o":21.11,"t":"2026-10-08T13:15:00Z","v":6859,"vw":21.187996},{"c":20.8,"h":21.18,"l":20.77,"n":2751,"o":21.18,"t":"2026-10-08T13:30:00Z","v":98593,"vw":20.884311},{"c":20.735,"h":20.875,"l":20.62,"n":1965,"o":20.82,"t":"2026-10-08T13:45:00Z","v":82799,"vw":20.762408},{"c":20.63,"h":20.8,"l":20.62,"n":989,"o":20.72,"t":"2026-10-08T14:00:00Z","v":35687,"vw":20.70148},{"c":20.94,"h":20.98,"l":20.57,"n":638,"o":20.57,"t":"2026-10-08T14:15:00Z","v":29199,"vw":20.79085},{"c":20.555,"h":20.88,"l":20.555,"n":738,"o":20.855,"t":"2026-10-08T14:30:00Z","v":34303,"vw":20.771236},{"c":20.57,"h":20.57,"l":20.4,"n":475,"o":20.53,"t":"2026-10-08T14:45:00Z","v":28955,"vw":20.469081},{"c":20.405,"h":20.57,"l":20.35,"n":505,"o":20.57,"t":"2026-10-08T15:00:00Z","v":23183,"vw":20.460531},{"c":20.435,"h":20.46,"l":20.38,"n":297,"o":20.405,"t":"2026-10-08T15:15:00Z","v":17634,"vw":20.408039},{"c":20.205,"h":20.43,"l":20.1,"n":467,"o":20.43,"t":"2026-10-08T15:30:00Z","v":44517,"vw":20.29629},{"c":20.14,"h":20.22,"l":20.07,"n":387,"o":20.18,"t":"2026-10-08T15:45:00Z","v":19073,"vw":20.131634},{"c":20.06,"h":20.14,"l":20.015,"n":349,"o":20.11,"t":"2026-10-08T16:00:00Z","v":20471,"vw":20.076314},{"c":20.15,"h":20.18,"l":19.985,"n":1071,"o":20.04,"t":"2026-10-08T16:15:00Z","v":61057,"vw":20.056305},{"c":20.105,"h":20.21,"l":20.07,"n":741,"o":20.125,"t":"2026-10-08T16:30:00Z","v":46782,"vw":20.134767},{"c":19.665,"h":20.11,"l":19.61,"n":1363,"o":20.11,"t":"2026-10-08T16:45:00Z","v":65585,"vw":19.744515},{"c":19.83,"h":19.85,"l":19.47,"n":1044,"o":19.61,"t":"2026-10-08T17:00:00Z","v":48941,"vw":19.591569},{"c":19.51,"h":19.885,"l":19.375,"n":834,"o":19.83,"t":"2026-10-08T17:15:00Z","v":39537,"vw":19.628035},{"c":19.71,"h":19.75,"l":19.505,"n":860,"o":19.52,"t":"2026-10-08T17:30:00Z","v":35052,"vw":19.678744},{"c":19.8,"h":19.8,"l":19.68,"n":478,"o":19.71,"t":"2026-10-08T17:45:00Z","v":19126,"vw":19.718356},{"c":19.85,"h":19.87,"l":19.73,"n":330,"o":19.84,"t":"2026-10-08T18:00:00Z","v":16482,"vw":19.810971},{"c":19.89,"h":19.915,"l":19.815,"n":356,"o":19.84,"t":"2026-10-08T18:15:00Z","v":19042,"vw":19.872519},{"c":19.83,"h":19.88,"l":19.79,"n":293,"o":19.85,"t":"2026-10-08T18:30:00Z","v":14358,"vw":19.827643},{"c":19.81,"h":19.84,"l":19.765,"n":247,"o":19.83,"t":"2026-10-08T18:45:00Z","v":14599,"vw":19.804005},{"c":19.72,"h":19.835,"l":19.7,"n":318,"o":19.81,"t":"2026-10-08T19:00:00Z","v":15314,"vw":19.751599},{"c":19.735,"h":19.785,"l":19.675,"n":355,"o":19.71,"t":"2026-10-08T19:15:00Z","v":19034,"vw":19.740244},{"c":19.645,"h":19.74,"l":19.595,"n":281,"o":19.73,"t":"2026-10-08T19:30:00Z","v":16587,"vw":19.637799},{"c":19.45,"h":19.66,"l":19.35,"n":1592,"o":19.65,"t":"2026-10-08T19:45:00Z","v":105557,"vw":19.45962},{"c":19.36,"h":19.44,"l":19.36,"n":28,"o":19.44,"t":"2026-10-08T20:00:00Z","v":593,"vw":19.413333},{"c":19.66,"h":19.66,"l":19.45,"n":23,"o":19.45,"t":"2026-10-08T20:15:00Z","v":1307,"vw":19.545033},{"c":19.88,"h":19.9,"l":19.84,"n":62,"o":19.84,"t":"2026-10-08T20:30:00Z","v":5864,"vw":19.886398},{"c":19.8,"h":20.0045,"l":19.8,"n":14,"o":20.0045,"t":"2026-10-08T20:45:00Z","v":2323,"vw":19.820791},{"c":20.15,"h":20.15,"l":19.99,"n":6,"o":20,"t":"2026-10-08T21:00:00Z","v":2320,"vw":20.006364},{"c":20.4636,"h":20.4636,"l":20.07,"n":19,"o":20.08,"t":"2026-10-08T21:15:00Z","v":13935,"vw":20.097299},{"c":20.59,"h":20.59,"l":20.59,"n":1,"o":20.59,"t":"2026-10-08T21:30:00Z","v":100,"vw":20.59},{"c":20.3972,"h":20.5,"l":20.36,"n":4,"o":20.5,"t":"2026-10-08T21:45:00Z","v":1400,"vw":20.401886},{"c":20.5982,"h":20.6,"l":20.49,"n":40,"o":20.49,"t":"2026-10-08T22:15:00Z","v":3371,"vw":20.527189},{"c":20.51,"h":20.51,"l":20.51,"n":5,"o":20.51,"t":"2026-10-08T22:30:00Z","v":1475,"vw":20.51},{"c":20.43,"h":20.43,"l":20.43,"n":3,"o":20.43,"t":"2026-10-08T22:45:00Z","v":213,"vw":20.43},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-08T23:00:00Z","v":100,"vw":20.46},{"c":20.3,"h":20.3,"l":20.3,"n":3,"o":20.3,"t":"2026-10-08T23:45:00Z","v":620,"vw":20.3},{"c":20.95,"h":20.95,"l":20.9,"n":4,"o":20.9,"t":"2026-10-09T08:00:00Z","v":701,"vw":20.907143},{"c":20.95,"h":20.95,"l":20.95,"n":1,"o":20.95,"t":"2026-10-09T09:00:00Z","v":500,"vw":20.95},{"c":20.95,"h":20.95,"l":20.95,"n":2,"o":20.95,"t":"2026-10-09T09:15:00Z","v":3000,"vw":20.95},{"c":20.93,"h":20.93,"l":20.93,"n":1,"o":20.93,"t":"2026-10-09T10:15:00Z","v":109,"vw":20.93},{"c":21.0342,"h":21.0342,"l":20.8513,"n":17,"o":20.8513,"t":"2026-10-09T11:00:00Z","v":9570,"vw":20.927499},{"c":20.9812,"h":20.9812,"l":20.9812,"n":1,"o":20.9812,"t":"2026-10-09T11:15:00Z","v":1527,"vw":20.9812},{"c":21.1083,"h":21.1083,"l":21.1083,"n":3,"o":21.1083,"t":"2026-10-09T11:30:00Z","v":340,"vw":21.1083},{"c":21,"h":21,"l":21,"n":9,"o":21,"t":"2026-10-09T11:45:00Z","v":7092,"vw":21},{"c":20.89,"h":20.89,"l":20.8809,"n":2,"o":20.8809,"t":"2026-10-09T12:00:00Z","v":250,"vw":20.88454},{"c":20.58,"h":20.7535,"l":20.58,"n":3,"o":20.7535,"t":"2026-10-09T12:45:00Z","v":376,"vw":20.672533},{"c":20.51,"h":20.62,"l":20.5,"n":18,"o":20.62,"t":"2026-10-09T13:15:00Z","v":1875,"vw":20.573063},{"c":20.23,"h":20.66,"l":20.1875,"n":3804,"o":20.59,"t":"2026-10-09T13:30:00Z","v":144348,"vw":20.433394},{"c":20.0145,"h":20.25,"l":19.81,"n":2523,"o":20.215,"t":"2026-10-09T13:45:00Z","v":111396,"vw":19.976421},{"c":19.945,"h":20.09,"l":19.885,"n":1130,"o":20.02,"t":"2026-10-09T14:00:00Z","v":51046,"vw":19.996188},{"c":19.9201,"h":19.921,"l":19.6,"n":760,"o":19.9,"t":"2026-10-09T14:15:00Z","v":34786,"vw":19.76043},{"c":20,"h":20.31,"l":19.94,"n":756,"o":19.985,"t":"2026-10-09T14:30:00Z","v":52271,"vw":20.123359},{"c":20.04,"h":20.1902,"l":19.96,"n":455,"o":19.97,"t":"2026-10-09T14:45:00Z","v":30199,"vw":20.094089},{"c":19.97,"h":20.15,"l":19.96,"n":449,"o":20.01,"t":"2026-10-09T15:00:00Z","v":23501,"vw":20.028975},{"c":20.16,"h":20.16,"l":19.92,"n":252,"o":19.96,"t":"2026-10-09T15:15:00Z","v":17518,"vw":20.057751},{"c":20.03,"h":20.14,"l":20.03,"n":243,"o":20.14,"t":"2026-10-09T15:30:00Z","v":12096,"vw":20.092713},{"c":20.1,"h":20.1499,"l":20.02,"n":87,"o":20.03,"t":"2026-10-09T15:45:00Z","v":4643,"vw":20.104536},{"c":19.83,"h":20.0999,"l":19.83,"n":787,"o":20.06,"t":"2026-10-09T16:00:00Z","v":43532,"vw":19.979862},{"c":19.93,"h":19.9397,"l":19.8199,"n":394,"o":19.845,"t":"2026-10-09T16:15:00Z","v":23243,"vw":19.862714},{"c":19.87,"h":19.97,"l":19.75,"n":202,"o":19.92,"t":"2026-10-09T16:30:00Z","v":8457,"vw":19.85961},{"c":19.85,"h":19.93,"l":19.85,"n":65,"o":19.93,"t":"2026-10-09T16:45:00Z","v":2468,"vw":19.88},{"c":19.79,"h":19.9,"l":19.79,"n":145,"o":19.84,"t":"2026-10-09T17:00:00Z","v":5857,"vw":19.849411},{"c":19.67,"h":19.76,"l":19.57,"n":315,"o":19.76,"t":"2026-10-09T17:15:00Z","v":21791,"vw":19.636713},{"c":19.54,"h":19.675,"l":19.51,"n":238,"o":19.675,"t":"2026-10-09T17:30:00Z","v":13594,"vw":19.57},{"c":19.715,"h":19.74,"l":19.515,"n":118,"o":19.515,"t":"2026-10-09T17:45:00Z","v":7363,"vw":19.643573},{"c":19.69,"h":19.72,"l":19.66,"n":66,"o":19.685,"t":"2026-10-09T18:00:00Z","v":5735,"vw":19.683362},{"c":19.66,"h":19.78,"l":19.66,"n":89,"o":19.735,"t":"2026-10-09T18:15:00Z","v":4722,"vw":19.73473},{"c":19.46,"h":19.645,"l":19.44,"n":293,"o":19.645,"t":"2026-10-09T18:30:00Z","v":17286,"vw":19.525704},{"c":19.4799,"h":19.51,"l":19.44,"n":179,"o":19.48,"t":"2026-10-09T18:45:00Z","v":8036,"vw":19.476509},{"c":19.49,"h":19.505,"l":19.44,"n":99,"o":19.505,"t":"2026-10-09T19:00:00Z","v":4846,"vw":19.467269},{"c":19.695,"h":19.775,"l":19.495,"n":476,"o":19.495,"t":"2026-10-09T19:15:00Z","v":32797,"vw":19.625551},{"c":19.6488,"h":19.7,"l":19.62,"n":222,"o":19.67,"t":"2026-10-09T19:30:00Z","v":11945,"vw":19.663235},{"c":19.89,"h":19.915,"l":19.54,"n":1122,"o":19.64,"t":"2026-10-09T19:45:00Z","v":83495,"vw":19.776992},{"c":19.91,"h":19.91,"l":19.91,"n":5,"o":19.91,"t":"2026-10-09T20:00:00Z","v":153,"vw":19.91},{"c":19.8962,"h":19.951,"l":19.8962,"n":6,"o":19.951,"t":"2026-10-09T20:15:00Z","v":2100,"vw":19.924303},{"c":19.96,"h":19.96,"l":19.96,"n":7,"o":19.96,"t":"2026-10-09T20:30:00Z","v":750,"vw":19.96},{"c":19.99,"h":19.99,"l":19.97,"n":4,"o":19.97,"t":"2026-10-09T23:00:00Z","v":1710,"vw":19.975882},{"c":20.05,"h":20.05,"l":20.05,"n":3,"o":20.05,"t":"2026-10-09T23:30:00Z","v":1700,"vw":20.05},{"c":20.2143,"h":20.2143,"l":20.2143,"n":1,"o":20.2143,"t":"2026-10-12T11:15:00Z","v":500,"vw":20.2143},{"c":20.2212,"h":20.2212,"l":20.2212,"n":1,"o":20.2212,"t":"2026-10-12T11:30:00Z","v":1520,"vw":20.2212},{"c":20.25,"h":20.25,"l":20.25,"n":3,"o":20.25,"t":"2026-10-12T11:45:00Z","v":235,"vw":20.25},{"c":20.3,"h":20.3,"l":20.3,"n":18,"o":20.3,"t":"2026-10-12T12:15:00Z","v":1010,"vw":20.3},{"c":20.32,"h":20.345,"l":20.31,"n":5,"o":20.345,"t":"2026-10-12T13:00:00Z","v":1750,"vw":20.318314},{"c":20.39,"h":20.5,"l":20.29,"n":58,"o":20.29,"t":"2026-10-12T13:15:00Z","v":4466,"vw":20.44841},{"c":20.07,"h":20.53,"l":19.52,"n":3033,"o":20.42,"t":"2026-10-12T13:30:00Z","v":111208,"vw":19.786846},{"c":20.72,"h":20.975,"l":20.03,"n":4079,"o":20.07,"t":"2026-10-12T13:45:00Z","v":163279,"vw":20.533835},{"c":20,"h":20.73,"l":19.99,"n":2432,"o":20.72,"t":"2026-10-12T14:00:00Z","v":94217,"vw":20.374215},{"c":20.23,"h":20.23,"l":19.97,"n":1052,"o":20.05,"t":"2026-10-12T14:15:00Z","v":40731,"vw":20.083385},{"c":20.512,"h":20.55,"l":20.21,"n":816,"o":20.21,"t":"2026-10-12T14:30:00Z","v":40499,"vw":20.386351},{"c":20.39,"h":20.4,"l":20.27,"n":341,"o":20.36,"t":"2026-10-12T14:45:00Z","v":12317,"vw":20.342292},{"c":20.115,"h":20.36,"l":20.115,"n":331,"o":20.36,"t":"2026-10-12T15:00:00Z","v":15259,"vw":20.260046},{"c":20.18,"h":20.23,"l":20.12,"n":202,"o":20.12,"t":"2026-10-12T15:15:00Z","v":12900,"vw":20.167716},{"c":20.3203,"h":20.3203,"l":20.11,"n":147,"o":20.17,"t":"2026-10-12T15:30:00Z","v":12510,"vw":20.213844},{"c":20.295,"h":20.36,"l":20.28,"n":369,"o":20.34,"t":"2026-10-12T15:45:00Z","v":16590,"vw":20.329218},{"c":20.285,"h":20.38,"l":20.23,"n":241,"o":20.23,"t":"2026-10-12T16:00:00Z","v":10370,"vw":20.290506},{"c":20.41,"h":20.41,"l":20.26,"n":730,"o":20.27,"t":"2026-10-12T16:15:00Z","v":32656,"vw":20.340581},{"c":20.21,"h":20.44,"l":20.18,"n":389,"o":20.43,"t":"2026-10-12T16:30:00Z","v":26013,"vw":20.286617},{"c":20.18,"h":20.23,"l":20.15,"n":216,"o":20.21,"t":"2026-10-12T16:45:00Z","v":9999,"vw":20.194643},{"c":20.16,"h":20.2,"l":20.14,"n":178,"o":20.18,"t":"2026-10-12T17:00:00Z","v":12204,"vw":20.172054},{"c":20.19,"h":20.19,"l":20.12,"n":104,"o":20.16,"t":"2026-10-12T17:15:00Z","v":6141,"vw":20.155318},{"c":20.26,"h":20.26,"l":20.26,"n":6,"o":20.26,"t":"2026-10-12T17:30:00Z","v":310,"vw":20.26},{"c":20.265,"h":20.265,"l":20.17,"n":147,"o":20.215,"t":"2026-10-12T17:45:00Z","v":7909,"vw":20.230907},{"c":20.35,"h":20.37,"l":20.24,"n":167,"o":20.255,"t":"2026-10-12T18:00:00Z","v":14841,"vw":20.325402},{"c":20.24,"h":20.31,"l":20.21,"n":118,"o":20.31,"t":"2026-10-12T18:15:00Z","v":5667,"vw":20.264628},{"c":20.27,"h":20.27,"l":20.2,"n":17,"o":20.2,"t":"2026-10-12T18:30:00Z","v":767,"vw":20.22125},{"c":20.25,"h":20.27,"l":20.2,"n":111,"o":20.27,"t":"2026-10-12T18:45:00Z","v":8483,"vw":20.228875},{"c":20.28,"h":20.33,"l":20.24,"n":76,"o":20.24,"t":"2026-10-12T19:00:00Z","v":4673,"vw":20.313744},{"c":20.07,"h":20.26,"l":20.07,"n":188,"o":20.26,"t":"2026-10-12T19:15:00Z","v":10275,"vw":20.194631},{"c":20.21,"h":20.24,"l":20.08,"n":238,"o":20.1,"t":"2026-10-12T19:30:00Z","v":10663,"vw":20.170875},{"c":20.11,"h":20.21,"l":19.94,"n":590,"o":20.2,"t":"2026-10-12T19:45:00Z","v":33245,"vw":20.085469},{"c":20.13,"h":20.15,"l":20.13,"n":34,"o":20.15,"t":"2026-10-12T20:15:00Z","v":16304,"vw":20.13338},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-12T20:30:00Z","v":1000,"vw":20.18},{"c":20.1694,"h":20.1694,"l":20.1694,"n":1,"o":20.1694,"t":"2026-10-12T20:45:00Z","v":100,"vw":20.1694},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-12T21:00:00Z","v":1400,"vw":20.11},{"c":20.11,"h":20.11,"l":20.11,"n":7,"o":20.11,"t":"2026-10-12T22:00:00Z","v":900,"vw":20.11},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-12T23:00:00Z","v":100,"vw":20.1},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-12T23:15:00Z","v":1165,"vw":19.91},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-12T23:45:00Z","v":100,"vw":19.85},{"c":19.93,"h":19.93,"l":19.85,"n":6,"o":19.85,"t":"2026-10-13T08:00:00Z","v":450,"vw":19.91},{"c":19.9,"h":19.9414,"l":19.9,"n":4,"o":19.9414,"t":"2026-10-13T11:00:00Z","v":769,"vw":19.935193},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-10-13T11:15:00Z","v":1000,"vw":19.89},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-13T12:30:00Z","v":250,"vw":19.9},{"c":19.78,"h":19.87,"l":19.78,"n":30,"o":19.87,"t":"2026-10-13T12:45:00Z","v":5823,"vw":19.861502},{"c":19.74,"h":19.84,"l":19.74,"n":35,"o":19.813,"t":"2026-10-13T13:15:00Z","v":2518,"vw":19.791053},{"c":19.35,"h":19.71,"l":18.88,"n":3560,"o":19.7,"t":"2026-10-13T13:30:00Z","v":133586,"vw":19.189496},{"c":18.99,"h":19.39,"l":18.855,"n":2866,"o":19.34,"t":"2026-10-13T13:45:00Z","v":138902,"vw":19.090195},{"c":18.67,"h":19,"l":18.67,"n":1684,"o":18.97,"t":"2026-10-13T14:00:00Z","v":83249,"vw":18.853478},{"c":18.44,"h":18.75,"l":18.385,"n":1319,"o":18.68,"t":"2026-10-13T14:15:00Z","v":88675,"vw":18.519307},{"c":18.49,"h":18.52,"l":18.29,"n":1063,"o":18.4,"t":"2026-10-13T14:30:00Z","v":77903,"vw":18.410247},{"c":18.4,"h":18.49,"l":18.3,"n":459,"o":18.47,"t":"2026-10-13T14:45:00Z","v":32870,"vw":18.363254},{"c":18.51,"h":18.51,"l":18.38,"n":431,"o":18.4,"t":"2026-10-13T15:00:00Z","v":29142,"vw":18.482441},{"c":18.35,"h":18.495,"l":18.35,"n":354,"o":18.495,"t":"2026-10-13T15:15:00Z","v":16251,"vw":18.430893},{"c":18.41,"h":18.42,"l":18.315,"n":311,"o":18.33,"t":"2026-10-13T15:30:00Z","v":19075,"vw":18.371492},{"c":18.59,"h":18.59,"l":18.3601,"n":387,"o":18.41,"t":"2026-10-13T15:45:00Z","v":31564,"vw":18.44579},{"c":18.72,"h":18.78,"l":18.64,"n":435,"o":18.64,"t":"2026-10-13T16:00:00Z","v":25216,"vw":18.688451},{"c":18.7,"h":18.84,"l":18.7,"n":452,"o":18.76,"t":"2026-10-13T16:15:00Z","v":27289,"vw":18.777988},{"c":18.5412,"h":18.75,"l":18.51,"n":811,"o":18.71,"t":"2026-10-13T16:30:00Z","v":53024,"vw":18.633764},{"c":18.59,"h":18.59,"l":18.49,"n":526,"o":18.545,"t":"2026-10-13T16:45:00Z","v":34080,"vw":18.540919},{"c":18.46,"h":18.55,"l":18.44,"n":309,"o":18.54,"t":"2026-10-13T17:00:00Z","v":19287,"vw":18.483673},{"c":18.61,"h":18.68,"l":18.47,"n":230,"o":18.47,"t":"2026-10-13T17:15:00Z","v":21156,"vw":18.60288},{"c":18.59,"h":18.65,"l":18.59,"n":147,"o":18.61,"t":"2026-10-13T17:30:00Z","v":8096,"vw":18.629},{"c":18.42,"h":18.54,"l":18.42,"n":388,"o":18.525,"t":"2026-10-13T17:45:00Z","v":32567,"vw":18.466102},{"c":18.53,"h":18.55,"l":18.39,"n":288,"o":18.41,"t":"2026-10-13T18:00:00Z","v":17025,"vw":18.470497},{"c":18.465,"h":18.54,"l":18.465,"n":88,"o":18.53,"t":"2026-10-13T18:15:00Z","v":5517,"vw":18.49197},{"c":18.49,"h":18.53,"l":18.48,"n":109,"o":18.48,"t":"2026-10-13T18:30:00Z","v":4628,"vw":18.50107},{"c":18.43,"h":18.5,"l":18.42,"n":149,"o":18.475,"t":"2026-10-13T18:45:00Z","v":11240,"vw":18.43637},{"c":18.415,"h":18.4502,"l":18.4,"n":158,"o":18.45,"t":"2026-10-13T19:00:00Z","v":7936,"vw":18.423399},{"c":18.495,"h":18.53,"l":18.355,"n":420,"o":18.38,"t":"2026-10-13T19:15:00Z","v":26488,"vw":18.448481},{"c":18.57,"h":18.585,"l":18.47,"n":560,"o":18.52,"t":"2026-10-13T19:30:00Z","v":35314,"vw":18.52345},{"c":18.41,"h":18.61,"l":18.32,"n":1324,"o":18.54,"t":"2026-10-13T19:45:00Z","v":100748,"vw":18.389808},{"c":18.44,"h":18.44,"l":18.44,"n":7,"o":18.44,"t":"2026-10-13T20:00:00Z","v":255,"vw":18.44},{"c":18.41,"h":18.41,"l":18.4,"n":7,"o":18.41,"t":"2026-10-13T20:15:00Z","v":2121,"vw":18.405},{"c":18.44,"h":18.44,"l":18.41,"n":14,"o":18.41,"t":"2026-10-13T20:30:00Z","v":3570,"vw":18.413108},{"c":18.46,"h":18.46,"l":18.4501,"n":5,"o":18.4501,"t":"2026-10-13T21:00:00Z","v":1500,"vw":18.4567},{"c":18.6483,"h":18.6483,"l":18.6483,"n":1,"o":18.6483,"t":"2026-10-13T21:30:00Z","v":1000,"vw":18.6483},{"c":18.46,"h":18.46,"l":18.46,"n":1,"o":18.46,"t":"2026-10-13T22:30:00Z","v":225,"vw":18.46},{"c":18.56,"h":18.56,"l":18.56,"n":1,"o":18.56,"t":"2026-10-13T22:45:00Z","v":120,"vw":18.56},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-13T23:00:00Z","v":500,"vw":18.51},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-13T23:30:00Z","v":250,"vw":18.5},{"c":18.71,"h":18.71,"l":18.5,"n":10,"o":18.5,"t":"2026-10-14T08:00:00Z","v":1014,"vw":18.558101},{"c":18.3947,"h":18.3947,"l":18.3947,"n":1,"o":18.3947,"t":"2026-10-14T11:00:00Z","v":974,"vw":18.3947},{"c":18.43,"h":18.43,"l":18.43,"n":2,"o":18.43,"t":"2026-10-14T11:15:00Z","v":400,"vw":18.43},{"c":18.46,"h":18.46,"l":18.46,"n":1,"o":18.46,"t":"2026-10-14T11:30:00Z","v":110,"vw":18.46},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-14T12:00:00Z","v":750,"vw":18.55},{"c":18.05,"h":18.22,"l":18.05,"n":7,"o":18.22,"t":"2026-10-14T12:30:00Z","v":555,"vw":18.186},{"c":18,"h":18.12,"l":18,"n":30,"o":18.05,"t":"2026-10-14T12:45:00Z","v":2387,"vw":18.027372},{"c":17.9257,"h":18,"l":17.9257,"n":8,"o":17.9308,"t":"2026-10-14T13:00:00Z","v":2146,"vw":17.966831},{"c":18.04,"h":18.0894,"l":17.95,"n":66,"o":17.95,"t":"2026-10-14T13:15:00Z","v":11585,"vw":18.028459},{"c":17.86,"h":18.11,"l":17.32,"n":2950,"o":18.08,"t":"2026-10-14T13:30:00Z","v":129098,"vw":17.611824},{"c":17.47,"h":17.975,"l":17.44,"n":2898,"o":17.85,"t":"2026-10-14T13:45:00Z","v":146333,"vw":17.741355},{"c":17.67,"h":17.71,"l":17.48,"n":1137,"o":17.5,"t":"2026-10-14T14:00:00Z","v":50753,"vw":17.633404},{"c":17.65,"h":17.81,"l":17.62,"n":1434,"o":17.66,"t":"2026-10-14T14:15:00Z","v":74972,"vw":17.704959},{"c":17.7,"h":17.72,"l":17.6,"n":437,"o":17.64,"t":"2026-10-14T14:30:00Z","v":16297,"vw":17.641124},{"c":17.91,"h":17.96,"l":17.68,"n":1343,"o":17.68,"t":"2026-10-14T14:45:00Z","v":59037,"vw":17.841984},{"c":17.72,"h":17.84,"l":17.69,"n":589,"o":17.84,"t":"2026-10-14T15:00:00Z","v":26944,"vw":17.741275},{"c":17.83,"h":17.87,"l":17.695,"n":452,"o":17.7,"t":"2026-10-14T15:15:00Z","v":17183,"vw":17.775124},{"c":17.69,"h":17.83,"l":17.69,"n":288,"o":17.81,"t":"2026-10-14T15:30:00Z","v":11906,"vw":17.757724},{"c":17.67,"h":17.78,"l":17.66,"n":419,"o":17.69,"t":"2026-10-14T15:45:00Z","v":18087,"vw":17.717522},{"c":17.61,"h":17.71,"l":17.58,"n":406,"o":17.66,"t":"2026-10-14T16:00:00Z","v":23366,"vw":17.651906},{"c":17.58,"h":17.66,"l":17.58,"n":269,"o":17.59,"t":"2026-10-14T16:15:00Z","v":11781,"vw":17.619394},{"c":17.65,"h":17.69,"l":17.535,"n":266,"o":17.58,"t":"2026-10-14T16:30:00Z","v":10947,"vw":17.609603},{"c":17.73,"h":17.74,"l":17.64,"n":348,"o":17.64,"t":"2026-10-14T16:45:00Z","v":19690,"vw":17.699016},{"c":17.67,"h":17.74,"l":17.65,"n":184,"o":17.715,"t":"2026-10-14T17:00:00Z","v":7870,"vw":17.685705},{"c":17.58,"h":17.63,"l":17.54,"n":264,"o":17.63,"t":"2026-10-14T17:15:00Z","v":12010,"vw":17.573273},{"c":17.37,"h":17.59,"l":17.35,"n":423,"o":17.59,"t":"2026-10-14T17:30:00Z","v":28332,"vw":17.456446},{"c":17.25,"h":17.415,"l":17.25,"n":402,"o":17.36,"t":"2026-10-14T17:45:00Z","v":22243,"vw":17.36443},{"c":17.35,"h":17.43,"l":17.26,"n":280,"o":17.26,"t":"2026-10-14T18:00:00Z","v":13651,"vw":17.337495},{"c":17.28,"h":17.36,"l":17.275,"n":165,"o":17.34,"t":"2026-10-14T18:15:00Z","v":7305,"vw":17.312775},{"c":17.16,"h":17.29,"l":17.16,"n":155,"o":17.29,"t":"2026-10-14T18:30:00Z","v":8569,"vw":17.199136},{"c":17.25,"h":17.27,"l":17.17,"n":135,"o":17.17,"t":"2026-10-14T18:45:00Z","v":5094,"vw":17.23375},{"c":17.17,"h":17.21,"l":17.145,"n":250,"o":17.2,"t":"2026-10-14T19:00:00Z","v":9640,"vw":17.177349},{"c":17.4499,"h":17.45,"l":17.18,"n":402,"o":17.19,"t":"2026-10-14T19:15:00Z","v":28286,"vw":17.348581},{"c":17.355,"h":17.48,"l":17.33,"n":473,"o":17.44,"t":"2026-10-14T19:30:00Z","v":34424,"vw":17.399196},{"c":17.41,"h":17.41,"l":17.295,"n":1098,"o":17.39,"t":"2026-10-14T19:45:00Z","v":85298,"vw":17.362116},{"c":17.37,"h":17.37,"l":17.37,"n":4,"o":17.37,"t":"2026-10-14T20:00:00Z","v":1142,"vw":17.37},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-14T21:15:00Z","v":200,"vw":17.29},{"c":17.146,"h":17.146,"l":17.146,"n":1,"o":17.146,"t":"2026-10-14T22:15:00Z","v":500,"vw":17.146},{"c":17,"h":17,"l":17,"n":8,"o":17,"t":"2026-10-14T22:30:00Z","v":1644,"vw":17},{"c":17.016,"h":17.016,"l":17,"n":3,"o":17,"t":"2026-10-14T22:45:00Z","v":320,"vw":17.010667},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-10-14T23:00:00Z","v":100,"vw":17.11},{"c":16.7007,"h":16.7007,"l":16.7007,"n":3,"o":16.7007,"t":"2026-10-14T23:30:00Z","v":102,"vw":16.7007},{"c":16.5,"h":16.68,"l":16.5,"n":5,"o":16.68,"t":"2026-10-15T08:00:00Z","v":1415,"vw":16.525552},{"c":16.34,"h":16.3887,"l":16.25,"n":9,"o":16.363,"t":"2026-10-15T11:00:00Z","v":917,"vw":16.338789},{"c":16.4339,"h":16.49,"l":16.4339,"n":8,"o":16.44,"t":"2026-10-15T11:15:00Z","v":717,"vw":16.471443},{"c":16.58,"h":16.58,"l":16.56,"n":63,"o":16.5791,"t":"2026-10-15T11:30:00Z","v":51400,"vw":16.579386},{"c":16.47,"h":16.55,"l":16.47,"n":3,"o":16.55,"t":"2026-10-15T11:45:00Z","v":550,"vw":16.535455},{"c":16.4139,"h":16.4193,"l":16.4139,"n":2,"o":16.4193,"t":"2026-10-15T12:00:00Z","v":500,"vw":16.41498},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-10-15T12:30:00Z","v":169,"vw":16.6},{"c":16.38,"h":16.5,"l":16.3,"n":405,"o":16.43,"t":"2026-10-15T13:00:00Z","v":43221,"vw":16.356758},{"c":16.1508,"h":16.52,"l":16.1508,"n":44,"o":16.38,"t":"2026-10-15T13:15:00Z","v":5040,"vw":16.35069},{"c":15.43,"h":16.29,"l":15.225,"n":3195,"o":16.21,"t":"2026-10-15T13:30:00Z","v":198998,"vw":15.551956},{"c":14.94,"h":15.5,"l":14.76,"n":2488,"o":15.41,"t":"2026-10-15T13:45:00Z","v":148525,"vw":15.089069},{"c":15.585,"h":15.82,"l":14.885,"n":2374,"o":14.9,"t":"2026-10-15T14:00:00Z","v":134383,"vw":15.431014},{"c":15.78,"h":15.95,"l":15.54,"n":1543,"o":15.555,"t":"2026-10-15T14:15:00Z","v":84984,"vw":15.787308},{"c":16.07,"h":16.15,"l":15.67,"n":1060,"o":15.73,"t":"2026-10-15T14:30:00Z","v":69143,"vw":15.942275},{"c":16.26,"h":16.32,"l":16.045,"n":817,"o":16.07,"t":"2026-10-15T14:45:00Z","v":41732,"vw":16.140882},{"c":16.4598,"h":16.46,"l":16.19,"n":599,"o":16.3,"t":"2026-10-15T15:00:00Z","v":31178,"vw":16.36177},{"c":16.5511,"h":16.615,"l":16.45,"n":492,"o":16.49,"t":"2026-10-15T15:15:00Z","v":34706,"vw":16.53328},{"c":16.17,"h":16.53,"l":16.17,"n":658,"o":16.53,"t":"2026-10-15T15:30:00Z","v":30527,"vw":16.320153},{"c":16.1,"h":16.255,"l":16.02,"n":612,"o":16.18,"t":"2026-10-15T15:45:00Z","v":37905,"vw":16.162607},{"c":16,"h":16.14,"l":16,"n":165,"o":16.085,"t":"2026-10-15T16:00:00Z","v":6472,"vw":16.097992},{"c":15.81,"h":16.05,"l":15.805,"n":191,"o":16.05,"t":"2026-10-15T16:15:00Z","v":12976,"vw":15.864417},{"c":15.9801,"h":15.9801,"l":15.76,"n":458,"o":15.78,"t":"2026-10-15T16:30:00Z","v":35941,"vw":15.836493},{"c":16.0299,"h":16.04,"l":15.905,"n":295,"o":15.98,"t":"2026-10-15T16:45:00Z","v":13513,"vw":15.957475},{"c":16.09,"h":16.1299,"l":15.95,"n":299,"o":16.02,"t":"2026-10-15T17:00:00Z","v":23397,"vw":16.035849},{"c":16.115,"h":16.15,"l":16.05,"n":198,"o":16.15,"t":"2026-10-15T17:15:00Z","v":10463,"vw":16.113336},{"c":16.105,"h":16.26,"l":15.96,"n":1997,"o":16.12,"t":"2026-10-15T17:30:00Z","v":135688,"vw":16.089143},{"c":16.12,"h":16.28,"l":16.09,"n":590,"o":16.1,"t":"2026-10-15T17:45:00Z","v":35184,"vw":16.181793},{"c":16.02,"h":16.11,"l":15.975,"n":354,"o":16.11,"t":"2026-10-15T18:00:00Z","v":28917,"vw":16.017547},{"c":16.03,"h":16.05,"l":15.97,"n":153,"o":15.995,"t":"2026-10-15T18:15:00Z","v":7392,"vw":16.006969},{"c":16.22,"h":16.22,"l":16.07,"n":246,"o":16.07,"t":"2026-10-15T18:30:00Z","v":14393,"vw":16.126404},{"c":16.26,"h":16.2897,"l":16.22,"n":205,"o":16.22,"t":"2026-10-15T18:45:00Z","v":14358,"vw":16.254869},{"c":16.49,"h":16.5,"l":16.29,"n":400,"o":16.29,"t":"2026-10-15T19:00:00Z","v":21699,"vw":16.419464},{"c":16.48,"h":16.64,"l":16.47,"n":462,"o":16.48,"t":"2026-10-15T19:15:00Z","v":30449,"vw":16.554808},{"c":16.48,"h":16.55,"l":16.32,"n":370,"o":16.44,"t":"2026-10-15T19:30:00Z","v":18673,"vw":16.425867},{"c":16.56,"h":16.63,"l":16.495,"n":710,"o":16.51,"t":"2026-10-15T19:45:00Z","v":41690,"vw":16.572558},{"c":16.64,"h":16.64,"l":16.58,"n":7,"o":16.58,"t":"2026-10-15T20:00:00Z","v":893,"vw":16.589863},{"c":16.586,"h":16.59,"l":16.5762,"n":4,"o":16.5762,"t":"2026-10-15T20:15:00Z","v":596,"vw":16.583362},{"c":16.696,"h":16.7,"l":16.69,"n":19,"o":16.69,"t":"2026-10-15T20:30:00Z","v":2650,"vw":16.694242},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-10-15T21:00:00Z","v":300,"vw":16.37},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-15T21:15:00Z","v":188,"vw":16.62},{"c":16.68,"h":16.68,"l":16.67,"n":5,"o":16.67,"t":"2026-10-15T22:15:00Z","v":700,"vw":16.674898},{"c":16.5516,"h":16.5516,"l":16.5516,"n":2,"o":16.5516,"t":"2026-10-15T22:45:00Z","v":500,"vw":16.5516},{"c":16.5532,"h":16.5532,"l":16.54,"n":17,"o":16.55,"t":"2026-10-15T23:00:00Z","v":5400,"vw":16.549485},{"c":16.6603,"h":16.6603,"l":16.6603,"n":1,"o":16.6603,"t":"2026-10-15T23:15:00Z","v":100,"vw":16.6603},{"c":16.55,"h":16.55,"l":16.55,"n":5,"o":16.55,"t":"2026-10-15T23:30:00Z","v":234,"vw":16.55},{"c":17.415,"h":17.61,"l":17.31,"n":22,"o":17.31,"t":"2026-10-16T08:00:00Z","v":2847,"vw":17.522402},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-10-16T08:45:00Z","v":100,"vw":17.32},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-16T09:15:00Z","v":100,"vw":17.51},{"c":17.13,"h":17.24,"l":17.13,"n":4,"o":17.24,"t":"2026-10-16T10:00:00Z","v":330,"vw":17.166667},{"c":17.25,"h":17.25,"l":17.22,"n":3,"o":17.22,"t":"2026-10-16T10:30:00Z","v":1000,"vw":17.2409},{"c":17,"h":17.23,"l":17,"n":9,"o":17.13,"t":"2026-10-16T11:00:00Z","v":1511,"vw":17.162603},{"c":17.08,"h":17.08,"l":17.08,"n":2,"o":17.08,"t":"2026-10-16T11:15:00Z","v":360,"vw":17.08},{"c":17.12,"h":17.12,"l":17.05,"n":4,"o":17.05,"t":"2026-10-16T11:30:00Z","v":380,"vw":17.09375},{"c":16.8403,"h":16.92,"l":16.8403,"n":2,"o":16.92,"t":"2026-10-16T11:45:00Z","v":400,"vw":16.860225},{"c":16.9642,"h":16.9642,"l":16.9642,"n":1,"o":16.9642,"t":"2026-10-16T12:00:00Z","v":100,"vw":16.9642},{"c":17.15,"h":17.15,"l":16.88,"n":3,"o":16.88,"t":"2026-10-16T12:15:00Z","v":540,"vw":16.93},{"c":16.89,"h":17.045,"l":16.81,"n":17,"o":17.045,"t":"2026-10-16T12:30:00Z","v":2729,"vw":16.898448},{"c":16.44,"h":16.745,"l":16.44,"n":8,"o":16.745,"t":"2026-10-16T12:45:00Z","v":517,"vw":16.664523},{"c":16.31,"h":16.35,"l":16.18,"n":9,"o":16.18,"t":"2026-10-16T13:00:00Z","v":1403,"vw":16.313457},{"c":16.3599,"h":16.44,"l":16.11,"n":109,"o":16.3,"t":"2026-10-16T13:15:00Z","v":19426,"vw":16.302104},{"c":16.02,"h":16.4,"l":15.63,"n":1406,"o":16.4,"t":"2026-10-16T13:30:00Z","v":88325,"vw":15.882001},{"c":15.86,"h":16.15,"l":15.645,"n":1234,"o":16.059,"t":"2026-10-16T13:45:00Z","v":59462,"vw":15.981746},{"c":16.27,"h":16.27,"l":15.87,"n":1455,"o":15.91,"t":"2026-10-16T14:00:00Z","v":77762,"vw":16.100895},{"c":16,"h":16.2616,"l":15.98,"n":720,"o":16.255,"t":"2026-10-16T14:15:00Z","v":45741,"vw":16.141746},{"c":16.21,"h":16.24,"l":15.98,"n":467,"o":15.98,"t":"2026-10-16T14:30:00Z","v":23956,"vw":16.174912},{"c":16.16,"h":16.26,"l":16.01,"n":698,"o":16.19,"t":"2026-10-16T14:45:00Z","v":33352,"vw":16.124063},{"c":15.81,"h":16.135,"l":15.81,"n":357,"o":16.12,"t":"2026-10-16T15:00:00Z","v":17503,"vw":16.019457},{"c":15.8,"h":15.88,"l":15.7,"n":481,"o":15.82,"t":"2026-10-16T15:15:00Z","v":26392,"vw":15.806582},{"c":16.05,"h":16.05,"l":15.8,"n":236,"o":15.8,"t":"2026-10-16T15:30:00Z","v":10192,"vw":15.944191},{"c":15.915,"h":16.1591,"l":15.915,"n":189,"o":16.055,"t":"2026-10-16T15:45:00Z","v":13352,"vw":15.971967},{"c":15.99,"h":16.01,"l":15.8801,"n":288,"o":15.908,"t":"2026-10-16T16:00:00Z","v":18311,"vw":15.930101},{"c":15.97,"h":16.075,"l":15.97,"n":47,"o":16.0699,"t":"2026-10-16T16:15:00Z","v":2960,"vw":16.048576},{"c":15.95,"h":15.96,"l":15.91,"n":34,"o":15.96,"t":"2026-10-16T16:30:00Z","v":1553,"vw":15.934786},{"c":15.9901,"h":16,"l":15.93,"n":134,"o":15.95,"t":"2026-10-16T16:45:00Z","v":8153,"vw":15.959341},{"c":15.895,"h":15.98,"l":15.87,"n":118,"o":15.98,"t":"2026-10-16T17:00:00Z","v":15923,"vw":15.922574},{"c":15.82,"h":15.94,"l":15.74,"n":352,"o":15.94,"t":"2026-10-16T17:15:00Z","v":23005,"vw":15.849962},{"c":15.81,"h":15.87,"l":15.76,"n":229,"o":15.83,"t":"2026-10-16T17:30:00Z","v":9476,"vw":15.802618},{"c":15.75,"h":15.83,"l":15.75,"n":138,"o":15.83,"t":"2026-10-16T17:45:00Z","v":9606,"vw":15.771721},{"c":15.7,"h":15.73,"l":15.68,"n":201,"o":15.71,"t":"2026-10-16T18:00:00Z","v":22830,"vw":15.695574},{"c":15.6,"h":15.71,"l":15.55,"n":153,"o":15.69,"t":"2026-10-16T18:15:00Z","v":8932,"vw":15.607959},{"c":15.6,"h":15.6,"l":15.51,"n":84,"o":15.58,"t":"2026-10-16T18:30:00Z","v":3856,"vw":15.556802},{"c":15.55,"h":15.59,"l":15.41,"n":206,"o":15.59,"t":"2026-10-16T18:45:00Z","v":17280,"vw":15.493995},{"c":15.495,"h":15.54,"l":15.31,"n":397,"o":15.54,"t":"2026-10-16T19:00:00Z","v":20646,"vw":15.426768},{"c":15.52,"h":15.53,"l":15.4,"n":180,"o":15.515,"t":"2026-10-16T19:15:00Z","v":9077,"vw":15.475369},{"c":15.405,"h":15.565,"l":15.3999,"n":221,"o":15.565,"t":"2026-10-16T19:30:00Z","v":10761,"vw":15.461044},{"c":16.01,"h":16.01,"l":15.38,"n":908,"o":15.42,"t":"2026-10-16T19:45:00Z","v":69174,"vw":15.741464},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-10-16T21:00:00Z","v":264,"vw":15.97},{"c":15.78,"h":15.78,"l":15.78,"n":2,"o":15.78,"t":"2026-10-16T23:45:00Z","v":195,"vw":15.78},{"c":16.38,"h":16.49,"l":16.38,"n":4,"o":16.49,"t":"2026-10-19T08:00:00Z","v":12450,"vw":16.383548},{"c":16.32,"h":16.32,"l":16.32,"n":4,"o":16.32,"t":"2026-10-19T08:15:00Z","v":500,"vw":16.32},{"c":16.29,"h":16.29,"l":16.29,"n":5,"o":16.29,"t":"2026-10-19T08:45:00Z","v":1200,"vw":16.29},{"c":15.78,"h":16.0193,"l":15.78,"n":7,"o":16.0193,"t":"2026-10-19T11:00:00Z","v":5280,"vw":16.009215},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-19T11:30:00Z","v":900,"vw":15.8},{"c":16.17,"h":16.17,"l":16.09,"n":10,"o":16.09,"t":"2026-10-19T11:45:00Z","v":1902,"vw":16.104737},{"c":16.68,"h":16.68,"l":16.455,"n":49,"o":16.47,"t":"2026-10-19T13:15:00Z","v":7742,"vw":16.553481},{"c":16.66,"h":16.9,"l":16.37,"n":4039,"o":16.64,"t":"2026-10-19T13:30:00Z","v":245177,"vw":16.693876},{"c":16.395,"h":16.69,"l":16.33,"n":1818,"o":16.63,"t":"2026-10-19T13:45:00Z","v":98663,"vw":16.49553},{"c":16.83,"h":16.84,"l":16.26,"n":1356,"o":16.35,"t":"2026-10-19T14:00:00Z","v":66451,"vw":16.522817},{"c":16.84,"h":16.985,"l":16.7,"n":2119,"o":16.825,"t":"2026-10-19T14:15:00Z","v":134677,"vw":16.838886},{"c":16.6468,"h":16.82,"l":16.58,"n":1226,"o":16.82,"t":"2026-10-19T14:30:00Z","v":77641,"vw":16.693055},{"c":16.785,"h":16.79,"l":16.6,"n":791,"o":16.66,"t":"2026-10-19T14:45:00Z","v":62867,"vw":16.70483},{"c":16.83,"h":17.01,"l":16.71,"n":979,"o":16.79,"t":"2026-10-19T15:00:00Z","v":66934,"vw":16.869469},{"c":16.94,"h":17.05,"l":16.815,"n":663,"o":16.85,"t":"2026-10-19T15:15:00Z","v":46669,"vw":16.965315},{"c":16.905,"h":16.975,"l":16.82,"n":450,"o":16.945,"t":"2026-10-19T15:30:00Z","v":32160,"vw":16.883915},{"c":16.82,"h":16.9,"l":16.79,"n":389,"o":16.89,"t":"2026-10-19T15:45:00Z","v":43230,"vw":16.828634},{"c":16.87,"h":16.9,"l":16.805,"n":561,"o":16.82,"t":"2026-10-19T16:00:00Z","v":50803,"vw":16.865369},{"c":16.72,"h":16.895,"l":16.72,"n":317,"o":16.89,"t":"2026-10-19T16:15:00Z","v":21215,"vw":16.795782},{"c":16.675,"h":16.725,"l":16.58,"n":339,"o":16.72,"t":"2026-10-19T16:30:00Z","v":28413,"vw":16.657215},{"c":16.55,"h":16.68,"l":16.55,"n":201,"o":16.67,"t":"2026-10-19T16:45:00Z","v":14551,"vw":16.596522},{"c":16.395,"h":16.57,"l":16.36,"n":245,"o":16.55,"t":"2026-10-19T17:00:00Z","v":20163,"vw":16.470539},{"c":16.515,"h":16.54,"l":16.385,"n":287,"o":16.385,"t":"2026-10-19T17:15:00Z","v":26379,"vw":16.470742},{"c":16.335,"h":16.51,"l":16.335,"n":305,"o":16.5,"t":"2026-10-19T17:30:00Z","v":25181,"vw":16.414873},{"c":16.35,"h":16.35,"l":16.21,"n":383,"o":16.35,"t":"2026-10-19T17:45:00Z","v":33598,"vw":16.265779},{"c":16.31,"h":16.33,"l":16.26,"n":174,"o":16.305,"t":"2026-10-19T18:00:00Z","v":10905,"vw":16.305244},{"c":16.25,"h":16.35,"l":16.22,"n":164,"o":16.31,"t":"2026-10-19T18:15:00Z","v":11285,"vw":16.298728},{"c":16.29,"h":16.31,"l":16.23,"n":202,"o":16.26,"t":"2026-10-19T18:30:00Z","v":11544,"vw":16.266111},{"c":16.305,"h":16.35,"l":16.27,"n":123,"o":16.33,"t":"2026-10-19T18:45:00Z","v":7002,"vw":16.320099},{"c":16.2,"h":16.34,"l":16.19,"n":200,"o":16.31,"t":"2026-10-19T19:00:00Z","v":16828,"vw":16.232405},{"c":16.2,"h":16.29,"l":16.175,"n":419,"o":16.185,"t":"2026-10-19T19:15:00Z","v":29509,"vw":16.220183},{"c":16.29,"h":16.295,"l":16.15,"n":281,"o":16.17,"t":"2026-10-19T19:30:00Z","v":36275,"vw":16.204158},{"c":16.39,"h":16.42,"l":16.21,"n":1384,"o":16.31,"t":"2026-10-19T19:45:00Z","v":112827,"vw":16.36203},{"c":16.4,"h":16.4,"l":16.4,"n":4,"o":16.4,"t":"2026-10-19T20:00:00Z","v":173,"vw":16.4},{"c":16.62,"h":16.62,"l":16.6158,"n":4,"o":16.62,"t":"2026-10-19T23:00:00Z","v":1725,"vw":16.618218},{"c":16.608,"h":16.608,"l":16.59,"n":4,"o":16.602,"t":"2026-10-19T23:15:00Z","v":2245,"vw":16.601958},{"c":16,"h":16,"l":16,"n":4,"o":16,"t":"2026-10-20T09:30:00Z","v":341,"vw":16},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-20T11:00:00Z","v":120,"vw":16},{"c":16,"h":16,"l":15.8818,"n":3,"o":15.8818,"t":"2026-10-20T11:30:00Z","v":2750,"vw":15.924754},{"c":15.94,"h":15.94,"l":15.94,"n":2,"o":15.94,"t":"2026-10-20T12:00:00Z","v":425,"vw":15.94},{"c":16.0223,"h":16.07,"l":15.9981,"n":8,"o":16,"t":"2026-10-20T12:30:00Z","v":3350,"vw":16.015078},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-20T13:00:00Z","v":150,"vw":16},{"c":15.99,"h":16.15,"l":15.99,"n":56,"o":16.14,"t":"2026-10-20T13:15:00Z","v":6917,"vw":16.083157},{"c":15.42,"h":16.03,"l":15.34,"n":1818,"o":15.99,"t":"2026-10-20T13:30:00Z","v":92495,"vw":15.560961},{"c":15.745,"h":15.77,"l":15.39,"n":1162,"o":15.39,"t":"2026-10-20T13:45:00Z","v":75373,"vw":15.587128},{"c":16.05,"h":16.05,"l":15.68,"n":1078,"o":15.76,"t":"2026-10-20T14:00:00Z","v":51603,"vw":15.833151},{"c":16.34,"h":16.47,"l":16.05,"n":980,"o":16.08,"t":"2026-10-20T14:15:00Z","v":54160,"vw":16.256823},{"c":16.475,"h":16.48,"l":16.19,"n":1240,"o":16.37,"t":"2026-10-20T14:30:00Z","v":150815,"vw":16.290101},{"c":16.4,"h":16.52,"l":16.25,"n":794,"o":16.45,"t":"2026-10-20T14:45:00Z","v":43734,"vw":16.388348},{"c":16.13,"h":16.48,"l":16.11,"n":779,"o":16.39,"t":"2026-10-20T15:00:00Z","v":52167,"vw":16.269536},{"c":16.115,"h":16.32,"l":16.11,"n":503,"o":16.21,"t":"2026-10-20T15:15:00Z","v":29009,"vw":16.250005},{"c":16.16,"h":16.18,"l":15.95,"n":530,"o":16.13,"t":"2026-10-20T15:30:00Z","v":26912,"vw":16.063811},{"c":16.16,"h":16.26,"l":16.08,"n":386,"o":16.13,"t":"2026-10-20T15:45:00Z","v":21202,"vw":16.14861},{"c":16.27,"h":16.27,"l":16.17,"n":368,"o":16.2,"t":"2026-10-20T16:00:00Z","v":18977,"vw":16.222211},{"c":16.25,"h":16.29,"l":16.13,"n":296,"o":16.26,"t":"2026-10-20T16:15:00Z","v":16318,"vw":16.198269},{"c":16.29,"h":16.33,"l":16.21,"n":271,"o":16.28,"t":"2026-10-20T16:30:00Z","v":17609,"vw":16.269261},{"c":16.18,"h":16.32,"l":16.17,"n":171,"o":16.3,"t":"2026-10-20T16:45:00Z","v":13899,"vw":16.266704},{"c":16.29,"h":16.32,"l":16.19,"n":397,"o":16.205,"t":"2026-10-20T17:00:00Z","v":25692,"vw":16.244906},{"c":16.32,"h":16.39,"l":16.29,"n":273,"o":16.33,"t":"2026-10-20T17:15:00Z","v":14015,"vw":16.338508},{"c":16.28,"h":16.35,"l":16.27,"n":317,"o":16.31,"t":"2026-10-20T17:30:00Z","v":23726,"vw":16.317204},{"c":16.375,"h":16.44,"l":16.29,"n":219,"o":16.29,"t":"2026-10-20T17:45:00Z","v":12377,"vw":16.35095},{"c":16.335,"h":16.42,"l":16.2712,"n":326,"o":16.38,"t":"2026-10-20T18:00:00Z","v":22997,"vw":16.386496},{"c":16.4,"h":16.41,"l":16.33,"n":278,"o":16.35,"t":"2026-10-20T18:15:00Z","v":19079,"vw":16.371676},{"c":16.09,"h":16.4,"l":16.09,"n":306,"o":16.4,"t":"2026-10-20T18:30:00Z","v":20106,"vw":16.21605},{"c":16.26,"h":16.29,"l":16.12,"n":322,"o":16.12,"t":"2026-10-20T18:45:00Z","v":16340,"vw":16.213062},{"c":16.225,"h":16.29,"l":16.2,"n":346,"o":16.26,"t":"2026-10-20T19:00:00Z","v":20162,"vw":16.253043},{"c":16.17,"h":16.23,"l":16.13,"n":457,"o":16.19,"t":"2026-10-20T19:15:00Z","v":35709,"vw":16.18193},{"c":16.07,"h":16.23,"l":16.01,"n":525,"o":16.165,"t":"2026-10-20T19:30:00Z","v":39759,"vw":16.139923},{"c":16.35,"h":16.35,"l":16.08,"n":987,"o":16.085,"t":"2026-10-20T19:45:00Z","v":82081,"vw":16.175785},{"c":17.07,"h":17.28,"l":16.16,"n":314,"o":16.37,"t":"2026-10-20T20:00:00Z","v":64599,"vw":16.882528},{"c":16.8718,"h":17.4,"l":16.75,"n":178,"o":17.36,"t":"2026-10-20T20:15:00Z","v":44031,"vw":17.18908},{"c":17.05,"h":17.2809,"l":17,"n":168,"o":17.06,"t":"2026-10-20T20:30:00Z","v":13497,"vw":17.071818},{"c":17.769,"h":17.77,"l":17.25,"n":94,"o":17.5,"t":"2026-10-20T20:45:00Z","v":10074,"vw":17.649604},{"c":18,"h":18,"l":17.4,"n":55,"o":17.83,"t":"2026-10-20T21:00:00Z","v":5453,"vw":17.74093},{"c":17.86,"h":18.02,"l":17.71,"n":20,"o":18,"t":"2026-10-20T21:15:00Z","v":1554,"vw":17.870669},{"c":17.9,"h":17.92,"l":17.57,"n":13,"o":17.85,"t":"2026-10-20T21:30:00Z","v":5664,"vw":17.872399},{"c":17.96,"h":17.96,"l":17.8,"n":13,"o":17.86,"t":"2026-10-20T21:45:00Z","v":2706,"vw":17.887581},{"c":18.58,"h":18.671,"l":18.06,"n":52,"o":18.11,"t":"2026-10-20T22:00:00Z","v":11372,"vw":18.385189},{"c":18.56,"h":18.62,"l":18.4002,"n":35,"o":18.4002,"t":"2026-10-20T22:15:00Z","v":10417,"vw":18.532445},{"c":18.83,"h":18.9,"l":18.53,"n":100,"o":18.531,"t":"2026-10-20T22:30:00Z","v":21806,"vw":18.66929},{"c":19.0739,"h":19.1,"l":18.82,"n":14,"o":18.82,"t":"2026-10-20T22:45:00Z","v":6370,"vw":18.952667},{"c":18.72,"h":19.14,"l":18.72,"n":13,"o":19.11,"t":"2026-10-20T23:00:00Z","v":1205,"vw":19.084704},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-20T23:15:00Z","v":100,"vw":18.64},{"c":18.73,"h":18.86,"l":18.52,"n":14,"o":18.55,"t":"2026-10-20T23:30:00Z","v":2256,"vw":18.617183},{"c":18.9,"h":18.97,"l":18.8,"n":28,"o":18.8,"t":"2026-10-20T23:45:00Z","v":6083,"vw":18.844694},{"c":19.2572,"h":19.28,"l":19.18,"n":15,"o":19.18,"t":"2026-10-21T08:00:00Z","v":758,"vw":19.259458},{"c":19.5,"h":19.5,"l":19.28,"n":3,"o":19.28,"t":"2026-10-21T08:15:00Z","v":800,"vw":19.3425},{"c":19.88,"h":19.88,"l":19.8,"n":5,"o":19.82,"t":"2026-10-21T08:45:00Z","v":672,"vw":19.83362},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-21T09:00:00Z","v":500,"vw":19.6},{"c":19.5753,"h":19.5753,"l":19.5753,"n":1,"o":19.5753,"t":"2026-10-21T09:15:00Z","v":100,"vw":19.5753},{"c":18.89,"h":19.12,"l":18.89,"n":7,"o":19.12,"t":"2026-10-21T10:00:00Z","v":1825,"vw":19.058591},{"c":18.93,"h":19,"l":18.88,"n":3,"o":18.88,"t":"2026-10-21T10:15:00Z","v":730,"vw":18.92863},{"c":18.9,"h":19.16,"l":18.9,"n":18,"o":18.97,"t":"2026-10-21T11:00:00Z","v":4037,"vw":19.002521},{"c":18.8,"h":18.88,"l":18.66,"n":8,"o":18.7,"t":"2026-10-21T11:15:00Z","v":1811,"vw":18.719277},{"c":18.63,"h":18.85,"l":18.55,"n":8,"o":18.85,"t":"2026-10-21T11:30:00Z","v":1840,"vw":18.625109},{"c":18.95,"h":18.95,"l":18.57,"n":9,"o":18.57,"t":"2026-10-21T11:45:00Z","v":1141,"vw":18.804837},{"c":19,"h":19.04,"l":18.96,"n":14,"o":19.04,"t":"2026-10-21T12:00:00Z","v":1630,"vw":18.987916},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-10-21T12:15:00Z","v":250,"vw":18.84},{"c":19.14,"h":19.14,"l":19.14,"n":3,"o":19.14,"t":"2026-10-21T12:30:00Z","v":202,"vw":19.14},{"c":19.02,"h":19.1557,"l":18.75,"n":8,"o":19.1557,"t":"2026-10-21T12:45:00Z","v":1720,"vw":19.050648},{"c":18.99,"h":19.08,"l":18.9398,"n":13,"o":18.9398,"t":"2026-10-21T13:00:00Z","v":2750,"vw":19.026197},{"c":19.2,"h":19.33,"l":18.94,"n":142,"o":19.05,"t":"2026-10-21T13:15:00Z","v":19217,"vw":19.133996},{"c":18.86,"h":19.59,"l":18.64,"n":11635,"o":19.13,"t":"2026-10-21T13:30:00Z","v":534835,"vw":19.019018},{"c":20.055,"h":20.06,"l":18.81,"n":10485,"o":18.88,"t":"2026-10-21T13:45:00Z","v":519329,"vw":19.65249},{"c":19.92,"h":20.39,"l":19.82,"n":7005,"o":20.05,"t":"2026-10-21T14:00:00Z","v":430695,"vw":20.133613},{"c":19.495,"h":20.05,"l":19.35,"n":4413,"o":19.92,"t":"2026-10-21T14:15:00Z","v":255567,"vw":19.696563},{"c":19.4,"h":19.62,"l":19.12,"n":3127,"o":19.47,"t":"2026-10-21T14:30:00Z","v":207622,"vw":19.362291},{"c":19.295,"h":19.48,"l":19.165,"n":2404,"o":19.405,"t":"2026-10-21T14:45:00Z","v":142020,"vw":19.343209},{"c":19.575,"h":19.6,"l":19.3,"n":1518,"o":19.32,"t":"2026-10-21T15:00:00Z","v":109474,"vw":19.481048},{"c":19.535,"h":19.575,"l":19.29,"n":1326,"o":19.56,"t":"2026-10-21T15:15:00Z","v":73983,"vw":19.456829},{"c":19.855,"h":19.9,"l":19.51,"n":1495,"o":19.53,"t":"2026-10-21T15:30:00Z","v":86695,"vw":19.728733},{"c":19.725,"h":19.88,"l":19.69,"n":1416,"o":19.87,"t":"2026-10-21T15:45:00Z","v":96547,"vw":19.760458},{"c":19.62,"h":19.77,"l":19.5799,"n":900,"o":19.7,"t":"2026-10-21T16:00:00Z","v":49046,"vw":19.689721},{"c":19.575,"h":19.785,"l":19.48,"n":1537,"o":19.68,"t":"2026-10-21T16:15:00Z","v":108402,"vw":19.672117},{"c":19.66,"h":19.79,"l":19.51,"n":1223,"o":19.57,"t":"2026-10-21T16:30:00Z","v":83135,"vw":19.653731},{"c":19.585,"h":19.68,"l":19.44,"n":1644,"o":19.65,"t":"2026-10-21T16:45:00Z","v":120590,"vw":19.541971},{"c":19.165,"h":19.62,"l":19.07,"n":1279,"o":19.595,"t":"2026-10-21T17:00:00Z","v":80578,"vw":19.270894},{"c":19.11,"h":19.21,"l":18.975,"n":2246,"o":19.18,"t":"2026-10-21T17:15:00Z","v":158909,"vw":19.08053},{"c":18.785,"h":19.09,"l":18.72,"n":2177,"o":19.09,"t":"2026-10-21T17:30:00Z","v":155748,"vw":18.859957},{"c":18.53,"h":18.8,"l":18.48,"n":1010,"o":18.775,"t":"2026-10-21T17:45:00Z","v":111472,"vw":18.618471},{"c":18.47,"h":18.665,"l":18.37,"n":1456,"o":18.54,"t":"2026-10-21T18:00:00Z","v":154634,"vw":18.531664},{"c":18.625,"h":18.66,"l":18.41,"n":1260,"o":18.43,"t":"2026-10-21T18:15:00Z","v":92232,"vw":18.551793},{"c":18.8433,"h":18.88,"l":18.6,"n":736,"o":18.635,"t":"2026-10-21T18:30:00Z","v":42947,"vw":18.772873},{"c":18.68,"h":18.975,"l":18.63,"n":1401,"o":18.885,"t":"2026-10-21T18:45:00Z","v":92343,"vw":18.8061},{"c":18.65,"h":18.7,"l":18.5,"n":1384,"o":18.69,"t":"2026-10-21T19:00:00Z","v":118294,"vw":18.607476},{"c":18.805,"h":18.805,"l":18.57,"n":1189,"o":18.64,"t":"2026-10-21T19:15:00Z","v":113190,"vw":18.667104},{"c":18.71,"h":18.8,"l":18.58,"n":1012,"o":18.8,"t":"2026-10-21T19:30:00Z","v":85440,"vw":18.683246},{"c":18.87,"h":19.02,"l":18.66,"n":2437,"o":18.745,"t":"2026-10-21T19:45:00Z","v":232517,"vw":18.856595},{"c":18.73,"h":18.94,"l":18.73,"n":21,"o":18.86,"t":"2026-10-21T20:00:00Z","v":939,"vw":18.847212},{"c":18.84,"h":18.859,"l":18.7594,"n":15,"o":18.7594,"t":"2026-10-21T20:15:00Z","v":2170,"vw":18.846367},{"c":18.69,"h":18.79,"l":18.69,"n":25,"o":18.79,"t":"2026-10-21T20:30:00Z","v":2199,"vw":18.701412},{"c":18.88,"h":18.88,"l":18.82,"n":5,"o":18.82,"t":"2026-10-21T20:45:00Z","v":1592,"vw":18.8676},{"c":18.83,"h":18.83,"l":18.83,"n":2,"o":18.83,"t":"2026-10-21T21:00:00Z","v":286,"vw":18.83},{"c":18.79,"h":18.79,"l":18.79,"n":2,"o":18.79,"t":"2026-10-21T21:15:00Z","v":378,"vw":18.79},{"c":18.76,"h":18.76,"l":18.76,"n":1,"o":18.76,"t":"2026-10-21T21:30:00Z","v":690,"vw":18.76},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-21T21:45:00Z","v":500,"vw":18.65},{"c":18.26,"h":18.26,"l":18.26,"n":3,"o":18.26,"t":"2026-10-21T22:15:00Z","v":102,"vw":18.26},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-10-21T22:45:00Z","v":13000,"vw":18.13},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-10-21T23:00:00Z","v":286,"vw":18.17},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-10-21T23:30:00Z","v":100,"vw":18.39},{"c":18.2,"h":18.28,"l":18.2,"n":4,"o":18.28,"t":"2026-10-21T23:45:00Z","v":1600,"vw":18.227575},{"c":18.2,"h":18.2,"l":17.92,"n":8,"o":17.97,"t":"2026-10-22T08:00:00Z","v":1015,"vw":18.104819},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-22T08:15:00Z","v":442,"vw":17.95},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-22T08:30:00Z","v":150,"vw":17.8},{"c":18,"h":18.02,"l":18,"n":3,"o":18.02,"t":"2026-10-22T09:00:00Z","v":924,"vw":18.00576},{"c":18.02,"h":18.02,"l":18.02,"n":2,"o":18.02,"t":"2026-10-22T09:45:00Z","v":220,"vw":18.02},{"c":18.03,"h":18.28,"l":18.03,"n":17,"o":18.28,"t":"2026-10-22T11:00:00Z","v":12690,"vw":18.270068},{"c":17.9123,"h":18.08,"l":17.9123,"n":5,"o":18.08,"t":"2026-10-22T11:15:00Z","v":9700,"vw":17.923415},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-10-22T11:30:00Z","v":302,"vw":17.8},{"c":17.77,"h":17.92,"l":17.7,"n":16,"o":17.9,"t":"2026-10-22T12:00:00Z","v":2866,"vw":17.760351},{"c":17.62,"h":17.74,"l":17.62,"n":14,"o":17.74,"t":"2026-10-22T12:15:00Z","v":1878,"vw":17.701286},{"c":17.81,"h":17.88,"l":17.78,"n":13,"o":17.869,"t":"2026-10-22T12:30:00Z","v":9300,"vw":17.796547},{"c":17.73,"h":17.78,"l":17.71,"n":30,"o":17.71,"t":"2026-10-22T12:45:00Z","v":4569,"vw":17.757979},{"c":17.77,"h":17.82,"l":17.6503,"n":31,"o":17.71,"t":"2026-10-22T13:00:00Z","v":4432,"vw":17.738295},{"c":17.6,"h":17.98,"l":17.42,"n":479,"o":17.76,"t":"2026-10-22T13:15:00Z","v":52521,"vw":17.710717},{"c":17.45,"h":17.63,"l":16.92,"n":3251,"o":17.63,"t":"2026-10-22T13:30:00Z","v":237197,"vw":17.320769},{"c":17.32,"h":17.42,"l":17.095,"n":2657,"o":17.415,"t":"2026-10-22T13:45:00Z","v":193131,"vw":17.222512},{"c":16.98,"h":17.385,"l":16.98,"n":1046,"o":17.32,"t":"2026-10-22T14:00:00Z","v":72288,"vw":17.160275},{"c":16.94,"h":17.065,"l":16.81,"n":1098,"o":16.99,"t":"2026-10-22T14:15:00Z","v":66311,"vw":16.949832},{"c":16.84,"h":16.97,"l":16.76,"n":737,"o":16.93,"t":"2026-10-22T14:30:00Z","v":49498,"vw":16.879319},{"c":16.62,"h":16.87,"l":16.53,"n":499,"o":16.845,"t":"2026-10-22T14:45:00Z","v":41568,"vw":16.62478},{"c":16.29,"h":16.69,"l":16.29,"n":673,"o":16.63,"t":"2026-10-22T15:00:00Z","v":64984,"vw":16.484439},{"c":16.68,"h":16.9,"l":16.28,"n":1069,"o":16.28,"t":"2026-10-22T15:15:00Z","v":85952,"vw":16.682302},{"c":16.7,"h":16.92,"l":16.64,"n":796,"o":16.68,"t":"2026-10-22T15:30:00Z","v":61033,"vw":16.799255},{"c":16.76,"h":16.79,"l":16.66,"n":318,"o":16.67,"t":"2026-10-22T15:45:00Z","v":20050,"vw":16.729967},{"c":16.62,"h":16.81,"l":16.62,"n":367,"o":16.79,"t":"2026-10-22T16:00:00Z","v":24606,"vw":16.730087},{"c":16.49,"h":16.64,"l":16.43,"n":396,"o":16.64,"t":"2026-10-22T16:15:00Z","v":24191,"vw":16.551827},{"c":16.41,"h":16.55,"l":16.4,"n":279,"o":16.47,"t":"2026-10-22T16:30:00Z","v":13883,"vw":16.467656},{"c":16.33,"h":16.4,"l":16.15,"n":657,"o":16.4,"t":"2026-10-22T16:45:00Z","v":63468,"vw":16.231567},{"c":16.1,"h":16.34,"l":16.095,"n":460,"o":16.34,"t":"2026-10-22T17:00:00Z","v":45471,"vw":16.164514},{"c":16.06,"h":16.17,"l":16.03,"n":441,"o":16.115,"t":"2026-10-22T17:15:00Z","v":35433,"vw":16.107236},{"c":15.93,"h":16.055,"l":15.88,"n":475,"o":16.04,"t":"2026-10-22T17:30:00Z","v":43867,"vw":15.966578},{"c":15.62,"h":15.96,"l":15.59,"n":592,"o":15.9295,"t":"2026-10-22T17:45:00Z","v":64131,"vw":15.789771},{"c":15.67,"h":15.72,"l":15.54,"n":606,"o":15.62,"t":"2026-10-22T18:00:00Z","v":60691,"vw":15.620748},{"c":15.52,"h":15.74,"l":15.515,"n":657,"o":15.66,"t":"2026-10-22T18:15:00Z","v":55645,"vw":15.644279},{"c":15.48,"h":15.54,"l":15.37,"n":495,"o":15.51,"t":"2026-10-22T18:30:00Z","v":38023,"vw":15.452453},{"c":15.55,"h":15.6201,"l":15.42,"n":396,"o":15.48,"t":"2026-10-22T18:45:00Z","v":26745,"vw":15.490658},{"c":15.435,"h":15.565,"l":15.43,"n":571,"o":15.55,"t":"2026-10-22T19:00:00Z","v":48170,"vw":15.486649},{"c":15.575,"h":15.575,"l":15.38,"n":513,"o":15.44,"t":"2026-10-22T19:15:00Z","v":33057,"vw":15.46734},{"c":15.58,"h":15.66,"l":15.495,"n":352,"o":15.595,"t":"2026-10-22T19:30:00Z","v":21278,"vw":15.596738},{"c":15.46,"h":15.66,"l":15.205,"n":2340,"o":15.58,"t":"2026-10-22T19:45:00Z","v":181833,"vw":15.338855},{"c":15.37,"h":15.39,"l":15.32,"n":21,"o":15.32,"t":"2026-10-22T20:00:00Z","v":1549,"vw":15.341986},{"c":15.3,"h":15.425,"l":15.28,"n":18,"o":15.38,"t":"2026-10-22T20:15:00Z","v":1771,"vw":15.311372},{"c":15.404,"h":15.404,"l":15.404,"n":2,"o":15.404,"t":"2026-10-22T20:30:00Z","v":121,"vw":15.404},{"c":15.75,"h":15.84,"l":15.75,"n":3,"o":15.84,"t":"2026-10-22T21:15:00Z","v":736,"vw":15.762228},{"c":15.91,"h":15.91,"l":15.91,"n":11,"o":15.91,"t":"2026-10-22T22:45:00Z","v":1000,"vw":15.91},{"c":16.0111,"h":16.0111,"l":16.0111,"n":1,"o":16.0111,"t":"2026-10-22T23:15:00Z","v":650,"vw":16.0111}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23109054362084763,"strike":26.756378255166094,"iv":1.2435334626765395,"gamma":0.03133895970665453,"theta":-0.017170375081590594,"vega":0.007901812599582196,"rho":0.0010638573720909022,"breakevenPct":68.55474513797894},{"delta":0.15,"premium":0.3292067695860433,"strike":22.957932304139568,"iv":1.0682778728756148,"gamma":0.04843141267811005,"theta":-0.019662446803915927,"vega":0.010496386677483155,"rho":0.0016089088295623286,"breakevenPct":45.44371763167809},{"delta":0.2,"premium":0.46939252336448606,"strike":21.64485981308411,"iv":1.0641373831775702,"gamma":0.058163551401869164,"theta":-0.023429906542056074,"vega":0.012568224299065421,"rho":0.0021244864276812373,"breakevenPct":38.118257561620375},{"delta":0.25,"premium":0.5989795918367347,"strike":20.346938775510203,"iv":1.0210714285714286,"gamma":0.06900816326530612,"theta":-0.02556122448979592,"vega":0.014318367346938775,"rho":0.0026506356993513023,"breakevenPct":30.821232565825838},{"delta":0.3,"premium":0.7316231343283581,"strike":19.28917910447761,"iv":0.9762429104477612,"gamma":0.0788106343283582,"theta":-0.02676623134328358,"vega":0.015624067164179105,"rho":0.0031746868488007414,"breakevenPct":25.043265227285886},{"delta":0.35,"premium":0.8622681281618886,"strike":18.418212478920744,"iv":0.9309200674536257,"gamma":0.0880741989881956,"theta":-0.0272,"vega":0.016639966273187184,"rho":0.0037016415654870694,"breakevenPct":20.419462791954533},{"delta":0.4,"premium":1.013421052631579,"strike":17.705263157894738,"iv":0.9017515789473685,"gamma":0.09445052631578947,"theta":-0.02752421052631579,"vega":0.01733578947368421,"rho":0.00421433398327586,"breakevenPct":16.910669538796945},{"delta":0.45,"premium":1.1888596491228072,"strike":17.12046783625731,"iv":0.8949094736842105,"gamma":0.09772538011695907,"theta":-0.028167485380116958,"vega":0.01780362573099415,"rho":0.0047094335780961715,"breakevenPct":14.353963721294098},{"delta":0.5,"premium":1.400207684319834,"strike":16.587746625129803,"iv":0.897663759086189,"gamma":0.09774039460020768,"theta":-0.02838245067497404,"vega":0.01785877466251298,"rho":0.0051780773249474315,"breakevenPct":12.346773859695073},{"delta":0.55,"premium":1.6208722741433024,"strike":16.06853582554517,"iv":0.9029077881619937,"gamma":0.09690965732087227,"theta":-0.028486292834890965,"vega":0.017806853582554516,"rho":0.0056398572119981585,"breakevenPct":10.482153628972856},{"delta":0.6,"premium":1.7964802314368369,"strike":15.581485053037609,"iv":0.8648455159112826,"gamma":0.09818109932497589,"theta":-0.02661668273866924,"vega":0.01725593056894889,"rho":0.006136273634771166,"breakevenPct":8.53698549427863},{"delta":0.65,"premium":1.9652362584378014,"strike":15.099324975891996,"iv":0.8201974927675989,"gamma":0.09977222757955641,"theta":-0.024446962391513984,"vega":0.016629122468659597,"rho":0.006637957364819913,"breakevenPct":6.579568139164693},{"delta":0.7,"premium":2.1918717047451666,"strike":14.651142355008787,"iv":0.79115,"gamma":0.0959834797891037,"theta":-0.022151054481546577,"vega":0.015488312829525485,"rho":0.007096664630705129,"breakevenPct":5.195858246803504},{"delta":0.75,"premium":2.4335237258347977,"strike":14.211775043936731,"iv":0.76615,"gamma":0.09079894551845342,"theta":-0.019822407732864675,"vega":0.01421414762741652,"rho":0.007544221831580664,"breakevenPct":3.960994371227028},{"delta":0.8,"premium":2.6852208835341367,"strike":13.791967871485943,"iv":0.7289489156626505,"gamma":0.08282875502008032,"theta":-0.016869317269076305,"vega":0.012435020080321282,"rho":0.00798527348813937,"breakevenPct":2.9110351882136873},{"delta":0.85,"premium":2.9462650602409637,"strike":13.390361445783132,"iv":0.6803946987951807,"gamma":0.07226650602409639,"theta":-0.013335180722891568,"vega":0.010186024096385542,"rho":0.0084202717231523,"breakevenPct":2.0331301785892117}],"put":[{"delta":0.1,"premium":0.2882938340247097,"strike":11.153175336098839,"iv":1.1546062046857244,"gamma":0.03342392828068074,"theta":-0.015494385649049928,"vega":0.007854462439822046,"rho":-0.001521321369623732,"breakevenPct":32.14156739965318},{"delta":0.15,"premium":0.494635126398287,"strike":11.978540505593148,"iv":1.1991420675651352,"gamma":0.04304972917670341,"theta":-0.02144527682931316,"vega":0.01053042497410855,"rho":-0.002318601160047313,"breakevenPct":28.27535035572283},{"delta":0.2,"premium":0.7174107142857143,"strike":12.790584415584416,"iv":1.195477435064935,"gamma":0.05168019480519481,"theta":-0.025473863636363635,"vega":0.01257646103896104,"rho":-0.0031354106953511707,"breakevenPct":24.59497660186557},{"delta":0.25,"premium":0.9533653846153846,"strike":13.548816568047338,"iv":1.1805344674556213,"gamma":0.059333284023668637,"theta":-0.02847573964497041,"vega":0.014252514792899408,"rho":-0.0039628721897486275,"breakevenPct":21.33300533110184},{"delta":0.3,"premium":1.236682242990654,"strike":14.260347129506007,"iv":1.1823694259012016,"gamma":0.06481535380507343,"theta":-0.03127156208277703,"vega":0.015616555407209612,"rho":-0.004827215780129765,"breakevenPct":18.658525107485715},{"delta":0.35,"premium":1.5871495327102803,"strike":14.927903871829105,"iv":1.215880774365821,"gamma":0.0674188251001335,"theta":-0.03427556742323097,"vega":0.01668464619492657,"rho":-0.005743737183578975,"breakevenPct":16.67808995560064},{"delta":0.4,"premium":1.9882436260623233,"strike":15.63172804532578,"iv":1.237188385269122,"gamma":0.06890028328611898,"theta":-0.03617932011331445,"vega":0.017368555240793202,"rho":-0.006698854672228594,"breakevenPct":14.787338663405652},{"delta":0.45,"premium":2.4248875562218895,"strike":16.359820089955022,"iv":1.2530052473763118,"gamma":0.069743928035982,"theta":-0.03742383808095952,"vega":0.017807946026986505,"rho":-0.0076820257214777025,"breakevenPct":12.967050772694348},{"delta":0.5,"premium":2.915780445969125,"strike":17.125214408233276,"iv":1.2673578044596912,"gamma":0.06968696397941682,"theta":-0.03808765008576329,"vega":0.01798747855917667,"rho":-0.0087080302545896,"breakevenPct":11.252606240269861},{"delta":0.55,"premium":3.537564322469983,"strike":17.98284734133791,"iv":1.2985756432246998,"gamma":0.06754288164665524,"theta":-0.03868799313893653,"vega":0.01790171526586621,"rho":-0.009836424810862169,"breakevenPct":9.779571554309667},{"delta":0.6,"premium":4.362911392405062,"strike":19.01518987341772,"iv":1.3501536708860757,"gamma":0.06343164556962026,"theta":-0.03910303797468355,"vega":0.01739240506329114,"rho":-0.011124745075340331,"breakevenPct":8.486746813069313},{"delta":0.65,"premium":5.639374999999999,"strike":20.4625,"iv":1.4511025,"gamma":0.056595,"theta":-0.04004,"vega":0.016715,"rho":-0.012770256913617103,"breakevenPct":7.4196963356671235},{"delta":0.7,"premium":7.160271597126357,"strike":22.178079552362618,"iv":1.5431588377217114,"gamma":0.05001581737116375,"theta":-0.03954379588656182,"vega":0.015654429646631166,"rho":-0.014615102563559981,"breakevenPct":6.203771413355343},{"delta":0.75,"premium":9.659247729321972,"strike":24.843608588135524,"iv":1.6955481945303115,"gamma":0.04160019790876444,"theta":-0.0393192385719825,"vega":0.014308454118110372,"rho":-0.017227898356596775,"breakevenPct":5.163537428324395}]},"raw":{"call":[{"delta":0.1,"premium":0.23109054362084763,"strike":26.756378255166094,"iv":1.2435334626765395,"gamma":0.03133895970665453,"theta":-0.017170375081590594,"vega":0.007901812599582196,"rho":0.0010638573720909022,"breakevenPct":68.55474513797894},{"delta":0.15,"premium":0.3292067695860433,"strike":22.957932304139568,"iv":1.0682778728756148,"gamma":0.04843141267811005,"theta":-0.019662446803915927,"vega":0.010496386677483155,"rho":0.0016089088295623286,"breakevenPct":45.44371763167809},{"delta":0.2,"premium":0.46939252336448606,"strike":21.64485981308411,"iv":1.0641373831775702,"gamma":0.058163551401869164,"theta":-0.023429906542056074,"vega":0.012568224299065421,"rho":0.0021244864276812373,"breakevenPct":38.118257561620375},{"delta":0.25,"premium":0.5989795918367347,"strike":20.346938775510203,"iv":1.0210714285714286,"gamma":0.06900816326530612,"theta":-0.02556122448979592,"vega":0.014318367346938775,"rho":0.0026506356993513023,"breakevenPct":30.821232565825838},{"delta":0.3,"premium":0.7316231343283581,"strike":19.28917910447761,"iv":0.9762429104477612,"gamma":0.0788106343283582,"theta":-0.02676623134328358,"vega":0.015624067164179105,"rho":0.0031746868488007414,"breakevenPct":25.043265227285886},{"delta":0.35,"premium":0.8622681281618886,"strike":18.418212478920744,"iv":0.9309200674536257,"gamma":0.0880741989881956,"theta":-0.0272,"vega":0.016639966273187184,"rho":0.0037016415654870694,"breakevenPct":20.419462791954533},{"delta":0.4,"premium":1.013421052631579,"strike":17.705263157894738,"iv":0.9017515789473685,"gamma":0.09445052631578947,"theta":-0.02752421052631579,"vega":0.01733578947368421,"rho":0.00421433398327586,"breakevenPct":16.910669538796945},{"delta":0.45,"premium":1.1888596491228072,"strike":17.12046783625731,"iv":0.8949094736842105,"gamma":0.09772538011695907,"theta":-0.028167485380116958,"vega":0.01780362573099415,"rho":0.0047094335780961715,"breakevenPct":14.353963721294098},{"delta":0.5,"premium":1.400207684319834,"strike":16.587746625129803,"iv":0.897663759086189,"gamma":0.09774039460020768,"theta":-0.02838245067497404,"vega":0.01785877466251298,"rho":0.0051780773249474315,"breakevenPct":12.346773859695073},{"delta":0.55,"premium":1.6208722741433024,"strike":16.06853582554517,"iv":0.9029077881619937,"gamma":0.09690965732087227,"theta":-0.028486292834890965,"vega":0.017806853582554516,"rho":0.0056398572119981585,"breakevenPct":10.482153628972856},{"delta":0.6,"premium":1.7964802314368369,"strike":15.581485053037609,"iv":0.8648455159112826,"gamma":0.09818109932497589,"theta":-0.02661668273866924,"vega":0.01725593056894889,"rho":0.006136273634771166,"breakevenPct":8.53698549427863},{"delta":0.65,"premium":1.9652362584378014,"strike":15.099324975891996,"iv":0.8201974927675989,"gamma":0.09977222757955641,"theta":-0.024446962391513984,"vega":0.016629122468659597,"rho":0.006637957364819913,"breakevenPct":6.579568139164693},{"delta":0.7,"premium":2.1918717047451666,"strike":14.651142355008787,"iv":0.79115,"gamma":0.0959834797891037,"theta":-0.022151054481546577,"vega":0.015488312829525485,"rho":0.007096664630705129,"breakevenPct":5.195858246803504},{"delta":0.75,"premium":2.4335237258347977,"strike":14.211775043936731,"iv":0.76615,"gamma":0.09079894551845342,"theta":-0.019822407732864675,"vega":0.01421414762741652,"rho":0.007544221831580664,"breakevenPct":3.960994371227028},{"delta":0.8,"premium":2.6852208835341367,"strike":13.791967871485943,"iv":0.7289489156626505,"gamma":0.08282875502008032,"theta":-0.016869317269076305,"vega":0.012435020080321282,"rho":0.00798527348813937,"breakevenPct":2.9110351882136873},{"delta":0.85,"premium":2.9462650602409637,"strike":13.390361445783132,"iv":0.6803946987951807,"gamma":0.07226650602409639,"theta":-0.013335180722891568,"vega":0.010186024096385542,"rho":0.0084202717231523,"breakevenPct":2.0331301785892117}],"put":[{"delta":0.1,"premium":0.2882938340247097,"strike":11.153175336098839,"iv":1.1546062046857244,"gamma":0.03342392828068074,"theta":-0.015494385649049928,"vega":0.007854462439822046,"rho":-0.001521321369623732,"breakevenPct":32.14156739965318},{"delta":0.15,"premium":0.494635126398287,"strike":11.978540505593148,"iv":1.1991420675651352,"gamma":0.04304972917670341,"theta":-0.02144527682931316,"vega":0.01053042497410855,"rho":-0.002318601160047313,"breakevenPct":28.27535035572283},{"delta":0.2,"premium":0.7174107142857143,"strike":12.790584415584416,"iv":1.195477435064935,"gamma":0.05168019480519481,"theta":-0.025473863636363635,"vega":0.01257646103896104,"rho":-0.0031354106953511707,"breakevenPct":24.59497660186557},{"delta":0.25,"premium":0.9533653846153846,"strike":13.548816568047338,"iv":1.1805344674556213,"gamma":0.059333284023668637,"theta":-0.02847573964497041,"vega":0.014252514792899408,"rho":-0.0039628721897486275,"breakevenPct":21.33300533110184},{"delta":0.3,"premium":1.236682242990654,"strike":14.260347129506007,"iv":1.1823694259012016,"gamma":0.06481535380507343,"theta":-0.03127156208277703,"vega":0.015616555407209612,"rho":-0.004827215780129765,"breakevenPct":18.658525107485715},{"delta":0.35,"premium":1.5871495327102803,"strike":14.927903871829105,"iv":1.215880774365821,"gamma":0.0674188251001335,"theta":-0.03427556742323097,"vega":0.01668464619492657,"rho":-0.005743737183578975,"breakevenPct":16.67808995560064},{"delta":0.4,"premium":1.9882436260623233,"strike":15.63172804532578,"iv":1.237188385269122,"gamma":0.06890028328611898,"theta":-0.03617932011331445,"vega":0.017368555240793202,"rho":-0.006698854672228594,"breakevenPct":14.787338663405652},{"delta":0.45,"premium":2.4248875562218895,"strike":16.359820089955022,"iv":1.2530052473763118,"gamma":0.069743928035982,"theta":-0.03742383808095952,"vega":0.017807946026986505,"rho":-0.0076820257214777025,"breakevenPct":12.967050772694348},{"delta":0.5,"premium":2.915780445969125,"strike":17.125214408233276,"iv":1.2673578044596912,"gamma":0.06968696397941682,"theta":-0.03808765008576329,"vega":0.01798747855917667,"rho":-0.0087080302545896,"breakevenPct":11.252606240269861},{"delta":0.55,"premium":3.537564322469983,"strike":17.98284734133791,"iv":1.2985756432246998,"gamma":0.06754288164665524,"theta":-0.03868799313893653,"vega":0.01790171526586621,"rho":-0.009836424810862169,"breakevenPct":9.779571554309667},{"delta":0.6,"premium":4.362911392405062,"strike":19.01518987341772,"iv":1.3501536708860757,"gamma":0.06343164556962026,"theta":-0.03910303797468355,"vega":0.01739240506329114,"rho":-0.011124745075340331,"breakevenPct":8.486746813069313},{"delta":0.65,"premium":5.639374999999999,"strike":20.4625,"iv":1.4511025,"gamma":0.056595,"theta":-0.04004,"vega":0.016715,"rho":-0.012770256913617103,"breakevenPct":7.4196963356671235},{"delta":0.7,"premium":7.160271597126357,"strike":22.178079552362618,"iv":1.5431588377217114,"gamma":0.05001581737116375,"theta":-0.03954379588656182,"vega":0.015654429646631166,"rho":-0.014615102563559981,"breakevenPct":6.203771413355343},{"delta":0.75,"premium":9.659247729321972,"strike":24.843608588135524,"iv":1.6955481945303115,"gamma":0.04160019790876444,"theta":-0.0393192385719825,"vega":0.014308454118110372,"rho":-0.017227898356596775,"breakevenPct":5.163537428324395}]}},"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"}}