{"symbol":"TSLR","url":"https://intraalpha.com/companies/TSLR","capturedAt":"2026-10-23T02:58:16.696Z","state":"ready","quote":{"symbol":"TSLR","last_price":17.04,"prev_close":18.31,"regular_close":17.21,"change":-1.27,"change_pct":-6.9361,"regular_change":-1.1,"regular_change_pct":-6.0076,"extended_change":-0.17,"extended_change_pct":-0.9878,"bid":16.66,"ask":17.11,"bid_size":100,"ask_size":100,"volume":2093381,"vwap":17.871835,"open":17.2,"high":18.52,"low":17.14,"close":17.21,"trade_count":25332,"last_trade_at":"2026-10-22T23:26:34.214040721Z","last_quote_at":"2026-10-22T23:59:57.079094294Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:58:13.283140218-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":71700000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2023-08-21","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:58:16.164177+00:00"},"optionObservedAt":"2026-10-22T19:59:04.852Z","bars":[{"c":17.45,"h":17.69,"l":17.11,"n":104,"o":17.28,"t":"2026-10-16T08:00:00Z","v":12447,"vw":17.428024},{"c":17.63,"h":17.63,"l":17.585,"n":14,"o":17.585,"t":"2026-10-16T08:05:00Z","v":1968,"vw":17.603726},{"c":17.6,"h":17.64,"l":17.6,"n":7,"o":17.64,"t":"2026-10-16T08:10:00Z","v":4778,"vw":17.605427},{"c":17.7,"h":17.75,"l":17.7,"n":12,"o":17.75,"t":"2026-10-16T08:15:00Z","v":8301,"vw":17.737879},{"c":17.66,"h":17.67,"l":17.65,"n":8,"o":17.65,"t":"2026-10-16T08:20:00Z","v":1909,"vw":17.662017},{"c":17.65,"h":17.65,"l":17.65,"n":14,"o":17.65,"t":"2026-10-16T08:25:00Z","v":2210,"vw":17.65},{"c":17.63,"h":17.63,"l":17.55,"n":17,"o":17.55,"t":"2026-10-16T08:35:00Z","v":3972,"vw":17.609245},{"c":17.63,"h":17.63,"l":17.63,"n":2,"o":17.63,"t":"2026-10-16T08:45:00Z","v":203,"vw":17.63},{"c":17.71,"h":17.71,"l":17.71,"n":4,"o":17.71,"t":"2026-10-16T09:10:00Z","v":520,"vw":17.71},{"c":17.75,"h":17.75,"l":17.75,"n":3,"o":17.75,"t":"2026-10-16T09:15:00Z","v":423,"vw":17.75},{"c":17.87,"h":17.87,"l":17.84,"n":10,"o":17.84,"t":"2026-10-16T09:20:00Z","v":2461,"vw":17.85},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-16T09:25:00Z","v":500,"vw":17.89},{"c":17.91,"h":17.92,"l":17.87,"n":33,"o":17.87,"t":"2026-10-16T09:30:00Z","v":6438,"vw":17.909034},{"c":17.93,"h":17.93,"l":17.93,"n":12,"o":17.93,"t":"2026-10-16T09:35:00Z","v":1390,"vw":17.93},{"c":17.92,"h":17.92,"l":17.92,"n":2,"o":17.92,"t":"2026-10-16T09:40:00Z","v":550,"vw":17.92},{"c":17.8,"h":17.81,"l":17.8,"n":6,"o":17.81,"t":"2026-10-16T09:50:00Z","v":994,"vw":17.804395},{"c":17.83,"h":17.83,"l":17.785,"n":8,"o":17.785,"t":"2026-10-16T09:55:00Z","v":763,"vw":17.812743},{"c":17.63,"h":17.76,"l":17.63,"n":3,"o":17.76,"t":"2026-10-16T10:05:00Z","v":398,"vw":17.663679},{"c":17.6,"h":17.6,"l":17.6,"n":4,"o":17.6,"t":"2026-10-16T10:10:00Z","v":258,"vw":17.6},{"c":17.6778,"h":17.6778,"l":17.65,"n":3,"o":17.65,"t":"2026-10-16T10:15:00Z","v":3312,"vw":17.673283},{"c":17.56,"h":17.62,"l":17.56,"n":5,"o":17.62,"t":"2026-10-16T10:20:00Z","v":2197,"vw":17.603599},{"c":17.61,"h":17.61,"l":17.59,"n":11,"o":17.59,"t":"2026-10-16T10:25:00Z","v":1521,"vw":17.592759},{"c":17.61,"h":17.61,"l":17.61,"n":2,"o":17.61,"t":"2026-10-16T10:30:00Z","v":343,"vw":17.61},{"c":17.66,"h":17.66,"l":17.64,"n":6,"o":17.64,"t":"2026-10-16T10:40:00Z","v":958,"vw":17.65599},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-10-16T10:50:00Z","v":101,"vw":17.6},{"c":17.47,"h":17.48,"l":17.47,"n":7,"o":17.48,"t":"2026-10-16T10:55:00Z","v":455,"vw":17.474444},{"c":17.26,"h":17.4933,"l":17.26,"n":17,"o":17.4933,"t":"2026-10-16T11:00:00Z","v":4370,"vw":17.28016},{"c":17.27,"h":17.3,"l":17.2,"n":22,"o":17.2,"t":"2026-10-16T11:05:00Z","v":4552,"vw":17.229401},{"c":17.3,"h":17.35,"l":17.3,"n":11,"o":17.35,"t":"2026-10-16T11:15:00Z","v":1232,"vw":17.339474},{"c":17.27,"h":17.32,"l":17.27,"n":5,"o":17.32,"t":"2026-10-16T11:25:00Z","v":1642,"vw":17.316875},{"c":17.3,"h":17.3,"l":17.3,"n":4,"o":17.3,"t":"2026-10-16T11:30:00Z","v":362,"vw":17.3},{"c":17.15,"h":17.15,"l":17.15,"n":2,"o":17.15,"t":"2026-10-16T11:40:00Z","v":220,"vw":17.15},{"c":17.14,"h":17.14,"l":17.14,"n":2,"o":17.14,"t":"2026-10-16T11:45:00Z","v":2701,"vw":17.14},{"c":17.175,"h":17.175,"l":17.175,"n":2,"o":17.175,"t":"2026-10-16T11:50:00Z","v":200,"vw":17.175},{"c":17.11,"h":17.14,"l":17.11,"n":15,"o":17.14,"t":"2026-10-16T11:55:00Z","v":1792,"vw":17.130634},{"c":17.2488,"h":17.2488,"l":17.2488,"n":1,"o":17.2488,"t":"2026-10-16T12:05:00Z","v":300,"vw":17.2488},{"c":17.31,"h":17.31,"l":17.31,"n":2,"o":17.31,"t":"2026-10-16T12:10:00Z","v":259,"vw":17.31},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-16T12:15:00Z","v":730,"vw":17.26},{"c":17.34,"h":17.34,"l":17.34,"n":5,"o":17.34,"t":"2026-10-16T12:20:00Z","v":1905,"vw":17.34},{"c":17.35,"h":17.35,"l":17.34,"n":12,"o":17.34,"t":"2026-10-16T12:25:00Z","v":1276,"vw":17.34363},{"c":17.35,"h":17.35,"l":17.35,"n":2,"o":17.35,"t":"2026-10-16T12:35:00Z","v":2010,"vw":17.35},{"c":17.2514,"h":17.2514,"l":17.17,"n":4,"o":17.17,"t":"2026-10-16T13:00:00Z","v":381,"vw":17.215105},{"c":17.15,"h":17.15,"l":17.11,"n":21,"o":17.11,"t":"2026-10-16T13:05:00Z","v":6580,"vw":17.12382},{"c":17.263,"h":17.263,"l":17.1995,"n":4,"o":17.1995,"t":"2026-10-16T13:10:00Z","v":2153,"vw":17.25857},{"c":17.235,"h":17.25,"l":17.12,"n":10,"o":17.25,"t":"2026-10-16T13:20:00Z","v":925,"vw":17.206568},{"c":16.8,"h":17.01,"l":16.8,"n":15,"o":17.01,"t":"2026-10-16T13:25:00Z","v":1700,"vw":16.974226},{"c":16.54,"h":16.86,"l":16.34,"n":277,"o":16.74,"t":"2026-10-16T13:30:00Z","v":31712,"vw":16.543536},{"c":16.71,"h":16.74,"l":16.42,"n":1191,"o":16.505,"t":"2026-10-16T13:35:00Z","v":83937,"vw":16.604242},{"c":16.74,"h":16.82,"l":16.65,"n":1193,"o":16.72,"t":"2026-10-16T13:40:00Z","v":89290,"vw":16.751238},{"c":16.6,"h":16.88,"l":16.55,"n":981,"o":16.77,"t":"2026-10-16T13:45:00Z","v":88185,"vw":16.728725},{"c":16.355,"h":16.68,"l":16.28,"n":875,"o":16.63,"t":"2026-10-16T13:50:00Z","v":68818,"vw":16.423061},{"c":16.58,"h":16.59,"l":16.39,"n":269,"o":16.39,"t":"2026-10-16T13:55:00Z","v":20148,"vw":16.457737},{"c":16.73,"h":16.74,"l":16.57,"n":534,"o":16.63,"t":"2026-10-16T14:00:00Z","v":48198,"vw":16.654952},{"c":16.75,"h":16.87,"l":16.65,"n":771,"o":16.715,"t":"2026-10-16T14:05:00Z","v":69063,"vw":16.773069},{"c":16.75,"h":16.79,"l":16.5,"n":519,"o":16.77,"t":"2026-10-16T14:10:00Z","v":40499,"vw":16.611796},{"c":16.54,"h":16.8,"l":16.53,"n":325,"o":16.75,"t":"2026-10-16T14:15:00Z","v":20090,"vw":16.68233},{"c":16.32,"h":16.5599,"l":16.32,"n":493,"o":16.5599,"t":"2026-10-16T14:20:00Z","v":39416,"vw":16.409632},{"c":16.36,"h":16.45,"l":16.305,"n":385,"o":16.31,"t":"2026-10-16T14:25:00Z","v":34022,"vw":16.376924},{"c":16.39,"h":16.41,"l":16.21,"n":381,"o":16.34,"t":"2026-10-16T14:30:00Z","v":35003,"vw":16.319246},{"c":16.39,"h":16.47,"l":16.36,"n":229,"o":16.41,"t":"2026-10-16T14:35:00Z","v":19766,"vw":16.429076},{"c":16.33,"h":16.41,"l":16.2799,"n":219,"o":16.37,"t":"2026-10-16T14:40:00Z","v":30542,"vw":16.349912},{"c":16.4,"h":16.43,"l":16.33,"n":155,"o":16.33,"t":"2026-10-16T14:45:00Z","v":15771,"vw":16.389772},{"c":16.01,"h":16.39,"l":16,"n":344,"o":16.39,"t":"2026-10-16T14:50:00Z","v":35904,"vw":16.13873},{"c":16.08,"h":16.12,"l":16,"n":134,"o":16,"t":"2026-10-16T14:55:00Z","v":15784,"vw":16.061669},{"c":16.08,"h":16.14,"l":16.05,"n":89,"o":16.09,"t":"2026-10-16T15:00:00Z","v":12087,"vw":16.103961},{"c":15.95,"h":16.09,"l":15.95,"n":111,"o":16.07,"t":"2026-10-16T15:05:00Z","v":13470,"vw":15.977525},{"c":15.995,"h":16.03,"l":15.93,"n":124,"o":15.95,"t":"2026-10-16T15:10:00Z","v":14973,"vw":15.991402},{"c":15.88,"h":16,"l":15.88,"n":123,"o":15.99,"t":"2026-10-16T15:15:00Z","v":12692,"vw":15.95845},{"c":15.8129,"h":15.91,"l":15.77,"n":94,"o":15.89,"t":"2026-10-16T15:20:00Z","v":12145,"vw":15.821371},{"c":15.825,"h":15.84,"l":15.81,"n":81,"o":15.82,"t":"2026-10-16T15:25:00Z","v":11917,"vw":15.828065},{"c":15.92,"h":15.94,"l":15.825,"n":161,"o":15.83,"t":"2026-10-16T15:30:00Z","v":16283,"vw":15.865805},{"c":15.98,"h":15.995,"l":15.92,"n":58,"o":15.92,"t":"2026-10-16T15:35:00Z","v":10400,"vw":15.968536},{"c":15.92,"h":15.96,"l":15.92,"n":53,"o":15.96,"t":"2026-10-16T15:40:00Z","v":6909,"vw":15.93412},{"c":15.86,"h":15.93,"l":15.86,"n":63,"o":15.88,"t":"2026-10-16T15:45:00Z","v":5582,"vw":15.901492},{"c":15.81,"h":15.875,"l":15.78,"n":66,"o":15.87,"t":"2026-10-16T15:50:00Z","v":9010,"vw":15.840188},{"c":15.8,"h":15.8599,"l":15.8,"n":39,"o":15.81,"t":"2026-10-16T15:55:00Z","v":8575,"vw":15.839546},{"c":15.75,"h":15.79,"l":15.7,"n":106,"o":15.79,"t":"2026-10-16T16:00:00Z","v":7766,"vw":15.729175},{"c":15.78,"h":15.8,"l":15.75,"n":49,"o":15.76,"t":"2026-10-16T16:05:00Z","v":6498,"vw":15.770386},{"c":15.84,"h":15.86,"l":15.8,"n":189,"o":15.8,"t":"2026-10-16T16:10:00Z","v":16046,"vw":15.84943},{"c":15.82,"h":15.84,"l":15.79,"n":76,"o":15.84,"t":"2026-10-16T16:15:00Z","v":7533,"vw":15.814528},{"c":15.76,"h":15.83,"l":15.76,"n":38,"o":15.83,"t":"2026-10-16T16:20:00Z","v":3498,"vw":15.784871},{"c":15.71,"h":15.745,"l":15.71,"n":15,"o":15.735,"t":"2026-10-16T16:25:00Z","v":1268,"vw":15.731628},{"c":15.72,"h":15.72,"l":15.66,"n":96,"o":15.67,"t":"2026-10-16T16:30:00Z","v":9428,"vw":15.678269},{"c":15.7003,"h":15.705,"l":15.64,"n":38,"o":15.66,"t":"2026-10-16T16:35:00Z","v":6363,"vw":15.687104},{"c":15.6799,"h":15.68,"l":15.66,"n":26,"o":15.68,"t":"2026-10-16T16:40:00Z","v":2409,"vw":15.670655},{"c":15.62,"h":15.7,"l":15.6,"n":46,"o":15.7,"t":"2026-10-16T16:45:00Z","v":4155,"vw":15.645821},{"c":15.56,"h":15.6122,"l":15.555,"n":73,"o":15.61,"t":"2026-10-16T16:50:00Z","v":7336,"vw":15.573605},{"c":15.51,"h":15.55,"l":15.49,"n":114,"o":15.55,"t":"2026-10-16T16:55:00Z","v":17171,"vw":15.511653},{"c":15.27,"h":15.495,"l":15.26,"n":127,"o":15.495,"t":"2026-10-16T17:00:00Z","v":30692,"vw":15.351803},{"c":15.305,"h":15.355,"l":15.26,"n":148,"o":15.27,"t":"2026-10-16T17:05:00Z","v":21833,"vw":15.319217},{"c":15.3129,"h":15.35,"l":15.28,"n":100,"o":15.305,"t":"2026-10-16T17:10:00Z","v":8863,"vw":15.314467},{"c":15.195,"h":15.29,"l":15.195,"n":82,"o":15.29,"t":"2026-10-16T17:15:00Z","v":9825,"vw":15.22734},{"c":15.23,"h":15.25,"l":15.19,"n":69,"o":15.2,"t":"2026-10-16T17:20:00Z","v":10163,"vw":15.207534},{"c":15.35,"h":15.37,"l":15.21,"n":275,"o":15.24,"t":"2026-10-16T17:25:00Z","v":30448,"vw":15.314637},{"c":15.365,"h":15.39,"l":15.34,"n":89,"o":15.35,"t":"2026-10-16T17:30:00Z","v":8923,"vw":15.355764},{"c":15.3,"h":15.41,"l":15.3,"n":75,"o":15.38,"t":"2026-10-16T17:35:00Z","v":7137,"vw":15.346834},{"c":15.455,"h":15.465,"l":15.32,"n":135,"o":15.32,"t":"2026-10-16T17:40:00Z","v":17682,"vw":15.414802},{"c":15.375,"h":15.44,"l":15.34,"n":57,"o":15.44,"t":"2026-10-16T17:45:00Z","v":8592,"vw":15.378931},{"c":15.37,"h":15.39,"l":15.37,"n":67,"o":15.37,"t":"2026-10-16T17:50:00Z","v":6811,"vw":15.373617},{"c":15.38,"h":15.38,"l":15.38,"n":10,"o":15.38,"t":"2026-10-16T17:55:00Z","v":1390,"vw":15.38},{"c":15.32,"h":15.375,"l":15.31,"n":92,"o":15.36,"t":"2026-10-16T18:00:00Z","v":9988,"vw":15.346871},{"c":15.3,"h":15.33,"l":15.3,"n":35,"o":15.33,"t":"2026-10-16T18:05:00Z","v":4669,"vw":15.316669},{"c":15.31,"h":15.31,"l":15.3,"n":21,"o":15.3095,"t":"2026-10-16T18:10:00Z","v":1689,"vw":15.306436},{"c":15.26,"h":15.31,"l":15.2501,"n":41,"o":15.31,"t":"2026-10-16T18:15:00Z","v":5299,"vw":15.270701},{"c":15.255,"h":15.26,"l":15.2,"n":151,"o":15.23,"t":"2026-10-16T18:20:00Z","v":27087,"vw":15.235171},{"c":15.25,"h":15.25,"l":15.24,"n":18,"o":15.24,"t":"2026-10-16T18:25:00Z","v":1222,"vw":15.242857},{"c":15.23,"h":15.24,"l":15.22,"n":28,"o":15.24,"t":"2026-10-16T18:30:00Z","v":3877,"vw":15.228328},{"c":15.17,"h":15.22,"l":15.16,"n":33,"o":15.22,"t":"2026-10-16T18:35:00Z","v":3226,"vw":15.187435},{"c":15.165,"h":15.2,"l":15.15,"n":47,"o":15.2,"t":"2026-10-16T18:40:00Z","v":6318,"vw":15.182146},{"c":15.14,"h":15.18,"l":15.14,"n":22,"o":15.1601,"t":"2026-10-16T18:45:00Z","v":2972,"vw":15.160826},{"c":15.1078,"h":15.15,"l":15.0939,"n":27,"o":15.12,"t":"2026-10-16T18:50:00Z","v":4278,"vw":15.117243},{"c":15.15,"h":15.15,"l":15.07,"n":94,"o":15.1,"t":"2026-10-16T18:55:00Z","v":15169,"vw":15.104937},{"c":15.06,"h":15.15,"l":15.04,"n":79,"o":15.14,"t":"2026-10-16T19:00:00Z","v":10248,"vw":15.088488},{"c":15.11,"h":15.1299,"l":15.03,"n":74,"o":15.06,"t":"2026-10-16T19:05:00Z","v":11503,"vw":15.067342},{"c":15.3,"h":15.3,"l":15.11,"n":102,"o":15.11,"t":"2026-10-16T19:10:00Z","v":14597,"vw":15.229837},{"c":15.2392,"h":15.34,"l":15.23,"n":44,"o":15.315,"t":"2026-10-16T19:15:00Z","v":6948,"vw":15.285189},{"c":15.29,"h":15.3,"l":15.23,"n":50,"o":15.23,"t":"2026-10-16T19:20:00Z","v":7055,"vw":15.275582},{"c":15.25,"h":15.29,"l":15.23,"n":62,"o":15.29,"t":"2026-10-16T19:25:00Z","v":8166,"vw":15.256815},{"c":15.22,"h":15.27,"l":15.21,"n":80,"o":15.255,"t":"2026-10-16T19:30:00Z","v":13268,"vw":15.224747},{"c":15.25,"h":15.25,"l":15.18,"n":48,"o":15.23,"t":"2026-10-16T19:35:00Z","v":10205,"vw":15.22197},{"c":15.22,"h":15.26,"l":15.2,"n":75,"o":15.25,"t":"2026-10-16T19:40:00Z","v":11624,"vw":15.228599},{"c":15.34,"h":15.3701,"l":15.2501,"n":67,"o":15.2501,"t":"2026-10-16T19:45:00Z","v":10864,"vw":15.330258},{"c":15.485,"h":15.5,"l":15.36,"n":503,"o":15.36,"t":"2026-10-16T19:50:00Z","v":99251,"vw":15.437706},{"c":15.49,"h":15.56,"l":15.47,"n":655,"o":15.48,"t":"2026-10-16T19:55:00Z","v":114460,"vw":15.509982},{"c":15.45,"h":15.54,"l":15.45,"n":17,"o":15.49,"t":"2026-10-16T20:00:00Z","v":1963,"vw":15.473944},{"c":15.4145,"h":15.46,"l":15.4145,"n":26,"o":15.46,"t":"2026-10-16T20:05:00Z","v":3647,"vw":15.435087},{"c":15.48,"h":15.48,"l":15.4,"n":6,"o":15.4,"t":"2026-10-16T20:10:00Z","v":760,"vw":15.421053},{"c":15.45,"h":15.45,"l":15.45,"n":4,"o":15.45,"t":"2026-10-16T20:15:00Z","v":398,"vw":15.45},{"c":15.4,"h":15.4,"l":15.38,"n":20,"o":15.39,"t":"2026-10-16T20:20:00Z","v":2800,"vw":15.392576},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-10-16T20:30:00Z","v":100,"vw":15.43},{"c":15.4094,"h":15.42,"l":15.4094,"n":5,"o":15.42,"t":"2026-10-16T20:35:00Z","v":1210,"vw":15.411167},{"c":15.35,"h":15.35,"l":15.35,"n":4,"o":15.35,"t":"2026-10-16T20:40:00Z","v":503,"vw":15.35},{"c":15.32,"h":15.32,"l":15.3,"n":9,"o":15.32,"t":"2026-10-16T20:45:00Z","v":1219,"vw":15.318214},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-16T21:00:00Z","v":100,"vw":15.33},{"c":15.4086,"h":15.4086,"l":15.4086,"n":1,"o":15.4086,"t":"2026-10-16T21:35:00Z","v":200,"vw":15.4086},{"c":15.2036,"h":15.2036,"l":15.2036,"n":1,"o":15.2036,"t":"2026-10-16T23:25:00Z","v":1000,"vw":15.2036},{"c":15.32,"h":15.32,"l":15.32,"n":5,"o":15.32,"t":"2026-10-16T23:50:00Z","v":500,"vw":15.32},{"c":15.328,"h":15.34,"l":15.3,"n":11,"o":15.3,"t":"2026-10-16T23:55:00Z","v":2300,"vw":15.326043},{"c":15.7,"h":15.73,"l":15.69,"n":18,"o":15.69,"t":"2026-10-19T08:00:00Z","v":6781,"vw":15.696826},{"c":15.7597,"h":15.7597,"l":15.7597,"n":1,"o":15.7597,"t":"2026-10-19T08:05:00Z","v":1000,"vw":15.7597},{"c":15.5385,"h":15.5385,"l":15.5385,"n":2,"o":15.5385,"t":"2026-10-19T10:40:00Z","v":510,"vw":15.5385},{"c":15.47,"h":15.47,"l":15.47,"n":5,"o":15.47,"t":"2026-10-19T10:45:00Z","v":500,"vw":15.47},{"c":15.46,"h":15.46,"l":15.46,"n":4,"o":15.46,"t":"2026-10-19T10:50:00Z","v":1577,"vw":15.46},{"c":15.33,"h":15.3882,"l":15.33,"n":4,"o":15.3882,"t":"2026-10-19T11:00:00Z","v":500,"vw":15.35328},{"c":15.37,"h":15.37,"l":15.37,"n":3,"o":15.37,"t":"2026-10-19T11:05:00Z","v":700,"vw":15.37},{"c":15.41,"h":15.41,"l":15.41,"n":6,"o":15.41,"t":"2026-10-19T11:10:00Z","v":1000,"vw":15.41},{"c":15.4,"h":15.4098,"l":15.4,"n":4,"o":15.4098,"t":"2026-10-19T11:25:00Z","v":2000,"vw":15.4049},{"c":15.3268,"h":15.3268,"l":15.3268,"n":2,"o":15.3268,"t":"2026-10-19T11:30:00Z","v":161,"vw":15.3268},{"c":15.39,"h":15.39,"l":15.38,"n":8,"o":15.38,"t":"2026-10-19T11:35:00Z","v":1710,"vw":15.384118},{"c":15.43,"h":15.43,"l":15.4,"n":34,"o":15.4,"t":"2026-10-19T11:50:00Z","v":2952,"vw":15.403021},{"c":15.45,"h":15.46,"l":15.45,"n":7,"o":15.46,"t":"2026-10-19T11:55:00Z","v":2458,"vw":15.457826},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-19T12:00:00Z","v":100,"vw":15.51},{"c":15.51,"h":15.51,"l":15.51,"n":4,"o":15.51,"t":"2026-10-19T12:20:00Z","v":1898,"vw":15.51},{"c":15.576,"h":15.576,"l":15.576,"n":1,"o":15.576,"t":"2026-10-19T12:45:00Z","v":500,"vw":15.576},{"c":15.5776,"h":15.5776,"l":15.5776,"n":1,"o":15.5776,"t":"2026-10-19T13:00:00Z","v":650,"vw":15.5776},{"c":15.5833,"h":15.5833,"l":15.5833,"n":1,"o":15.5833,"t":"2026-10-19T13:05:00Z","v":150,"vw":15.5833},{"c":15.62,"h":15.62,"l":15.62,"n":1,"o":15.62,"t":"2026-10-19T13:10:00Z","v":600,"vw":15.62},{"c":15.5938,"h":15.62,"l":15.5938,"n":3,"o":15.62,"t":"2026-10-19T13:15:00Z","v":210,"vw":15.6069},{"c":15.72,"h":15.8,"l":15.72,"n":11,"o":15.72,"t":"2026-10-19T13:25:00Z","v":3055,"vw":15.746588},{"c":16.06,"h":16.12,"l":15.5,"n":541,"o":15.72,"t":"2026-10-19T13:30:00Z","v":55324,"vw":15.825736},{"c":15.79,"h":15.96,"l":15.64,"n":1042,"o":15.89,"t":"2026-10-19T13:35:00Z","v":78146,"vw":15.816945},{"c":15.995,"h":16.04,"l":15.775,"n":794,"o":15.8,"t":"2026-10-19T13:40:00Z","v":52988,"vw":15.901937},{"c":16.07,"h":16.07,"l":15.91,"n":548,"o":16.01,"t":"2026-10-19T13:45:00Z","v":41563,"vw":15.998832},{"c":16.05,"h":16.2,"l":15.93,"n":540,"o":16.08,"t":"2026-10-19T13:50:00Z","v":47509,"vw":16.098651},{"c":16.08,"h":16.21,"l":16.0398,"n":374,"o":16.0398,"t":"2026-10-19T13:55:00Z","v":27735,"vw":16.132103},{"c":16.07,"h":16.14,"l":15.99,"n":377,"o":16.13,"t":"2026-10-19T14:00:00Z","v":30145,"vw":16.048862},{"c":16.091,"h":16.11,"l":16,"n":456,"o":16.04,"t":"2026-10-19T14:05:00Z","v":32123,"vw":16.053953},{"c":16.325,"h":16.33,"l":16.085,"n":243,"o":16.1,"t":"2026-10-19T14:10:00Z","v":21143,"vw":16.171527},{"c":16.38,"h":16.4,"l":16.22,"n":314,"o":16.34,"t":"2026-10-19T14:15:00Z","v":29297,"vw":16.329929},{"c":16.45,"h":16.46,"l":16.34,"n":277,"o":16.4,"t":"2026-10-19T14:20:00Z","v":27920,"vw":16.419668},{"c":16.49,"h":16.54,"l":16.435,"n":123,"o":16.44,"t":"2026-10-19T14:25:00Z","v":12118,"vw":16.4829},{"c":16.46,"h":16.48,"l":16.44,"n":120,"o":16.45,"t":"2026-10-19T14:30:00Z","v":9237,"vw":16.461154},{"c":16.435,"h":16.52,"l":16.415,"n":118,"o":16.46,"t":"2026-10-19T14:35:00Z","v":19167,"vw":16.451451},{"c":16.48,"h":16.535,"l":16.45,"n":55,"o":16.45,"t":"2026-10-19T14:40:00Z","v":4459,"vw":16.491507},{"c":16.5,"h":16.62,"l":16.5,"n":149,"o":16.535,"t":"2026-10-19T14:45:00Z","v":25041,"vw":16.580699},{"c":16.55,"h":16.55,"l":16.43,"n":96,"o":16.43,"t":"2026-10-19T14:50:00Z","v":11883,"vw":16.49383},{"c":16.53,"h":16.56,"l":16.5,"n":56,"o":16.56,"t":"2026-10-19T14:55:00Z","v":4682,"vw":16.519334},{"c":16.615,"h":16.63,"l":16.52,"n":98,"o":16.53,"t":"2026-10-19T15:00:00Z","v":12674,"vw":16.597819},{"c":16.585,"h":16.63,"l":16.5607,"n":111,"o":16.61,"t":"2026-10-19T15:05:00Z","v":15332,"vw":16.596982},{"c":16.58,"h":16.61,"l":16.53,"n":58,"o":16.54,"t":"2026-10-19T15:10:00Z","v":8046,"vw":16.572652},{"c":16.59,"h":16.62,"l":16.59,"n":39,"o":16.6,"t":"2026-10-19T15:15:00Z","v":4555,"vw":16.606417},{"c":16.64,"h":16.67,"l":16.62,"n":51,"o":16.62,"t":"2026-10-19T15:20:00Z","v":5659,"vw":16.642764},{"c":16.68,"h":16.71,"l":16.67,"n":72,"o":16.68,"t":"2026-10-19T15:25:00Z","v":11332,"vw":16.687886},{"c":16.61,"h":16.66,"l":16.61,"n":37,"o":16.66,"t":"2026-10-19T15:30:00Z","v":5606,"vw":16.640058},{"c":16.61,"h":16.64,"l":16.61,"n":33,"o":16.62,"t":"2026-10-19T15:35:00Z","v":4646,"vw":16.618924},{"c":16.67,"h":16.67,"l":16.61,"n":63,"o":16.61,"t":"2026-10-19T15:40:00Z","v":8701,"vw":16.653087},{"c":16.66,"h":16.67,"l":16.63,"n":33,"o":16.6529,"t":"2026-10-19T15:45:00Z","v":3826,"vw":16.649945},{"c":16.67,"h":16.69,"l":16.63,"n":61,"o":16.69,"t":"2026-10-19T15:50:00Z","v":9956,"vw":16.649656},{"c":16.69,"h":16.715,"l":16.66,"n":43,"o":16.66,"t":"2026-10-19T15:55:00Z","v":5787,"vw":16.684286},{"c":16.69,"h":16.69,"l":16.63,"n":67,"o":16.685,"t":"2026-10-19T16:00:00Z","v":10258,"vw":16.656657},{"c":16.62,"h":16.68,"l":16.62,"n":21,"o":16.68,"t":"2026-10-19T16:05:00Z","v":2192,"vw":16.653514},{"c":16.625,"h":16.65,"l":16.625,"n":25,"o":16.63,"t":"2026-10-19T16:10:00Z","v":4571,"vw":16.638643},{"c":16.671,"h":16.671,"l":16.63,"n":63,"o":16.64,"t":"2026-10-19T16:15:00Z","v":9437,"vw":16.641755},{"c":16.66,"h":16.68,"l":16.66,"n":12,"o":16.67,"t":"2026-10-19T16:20:00Z","v":2394,"vw":16.670837},{"c":16.675,"h":16.68,"l":16.64,"n":25,"o":16.64,"t":"2026-10-19T16:25:00Z","v":4803,"vw":16.657038},{"c":16.72,"h":16.72,"l":16.65,"n":58,"o":16.655,"t":"2026-10-19T16:30:00Z","v":9938,"vw":16.696644},{"c":16.76,"h":16.78,"l":16.73,"n":34,"o":16.73,"t":"2026-10-19T16:35:00Z","v":7441,"vw":16.754652},{"c":16.745,"h":16.77,"l":16.72,"n":30,"o":16.74,"t":"2026-10-19T16:40:00Z","v":4992,"vw":16.742758},{"c":16.71,"h":16.72,"l":16.69,"n":18,"o":16.72,"t":"2026-10-19T16:45:00Z","v":2838,"vw":16.716302},{"c":16.72,"h":16.74,"l":16.71,"n":40,"o":16.73,"t":"2026-10-19T16:50:00Z","v":5660,"vw":16.727562},{"c":16.76,"h":16.78,"l":16.7301,"n":26,"o":16.7301,"t":"2026-10-19T16:55:00Z","v":4673,"vw":16.749829},{"c":16.73,"h":16.76,"l":16.73,"n":4,"o":16.76,"t":"2026-10-19T17:00:00Z","v":744,"vw":16.748572},{"c":16.65,"h":16.72,"l":16.65,"n":24,"o":16.72,"t":"2026-10-19T17:05:00Z","v":3389,"vw":16.674593},{"c":16.67,"h":16.67,"l":16.645,"n":21,"o":16.66,"t":"2026-10-19T17:10:00Z","v":5759,"vw":16.653701},{"c":16.63,"h":16.66,"l":16.6002,"n":48,"o":16.66,"t":"2026-10-19T17:15:00Z","v":8139,"vw":16.623992},{"c":16.6,"h":16.6401,"l":16.6,"n":14,"o":16.61,"t":"2026-10-19T17:20:00Z","v":3744,"vw":16.617678},{"c":16.65,"h":16.68,"l":16.6,"n":27,"o":16.6,"t":"2026-10-19T17:25:00Z","v":5470,"vw":16.637638},{"c":16.62,"h":16.67,"l":16.62,"n":14,"o":16.645,"t":"2026-10-19T17:30:00Z","v":2460,"vw":16.659108},{"c":16.65,"h":16.67,"l":16.61,"n":42,"o":16.62,"t":"2026-10-19T17:35:00Z","v":6958,"vw":16.63395},{"c":16.74,"h":16.75,"l":16.64,"n":92,"o":16.64,"t":"2026-10-19T17:40:00Z","v":19434,"vw":16.72674},{"c":16.631,"h":16.72,"l":16.62,"n":74,"o":16.72,"t":"2026-10-19T17:45:00Z","v":16242,"vw":16.689898},{"c":16.64,"h":16.66,"l":16.6,"n":38,"o":16.61,"t":"2026-10-19T17:50:00Z","v":5330,"vw":16.627773},{"c":16.68,"h":16.68,"l":16.61,"n":15,"o":16.61,"t":"2026-10-19T17:55:00Z","v":2442,"vw":16.631266},{"c":16.64,"h":16.65,"l":16.61,"n":44,"o":16.65,"t":"2026-10-19T18:00:00Z","v":7783,"vw":16.620978},{"c":16.61,"h":16.61,"l":16.61,"n":7,"o":16.61,"t":"2026-10-19T18:05:00Z","v":1574,"vw":16.61},{"c":16.63,"h":16.65,"l":16.63,"n":11,"o":16.65,"t":"2026-10-19T18:10:00Z","v":1730,"vw":16.634},{"c":16.6519,"h":16.6519,"l":16.65,"n":5,"o":16.65,"t":"2026-10-19T18:15:00Z","v":1048,"vw":16.651537},{"c":16.59,"h":16.6327,"l":16.59,"n":15,"o":16.63,"t":"2026-10-19T18:20:00Z","v":1034,"vw":16.613186},{"c":16.53,"h":16.5774,"l":16.53,"n":45,"o":16.57,"t":"2026-10-19T18:25:00Z","v":8738,"vw":16.548896},{"c":16.51,"h":16.55,"l":16.5,"n":23,"o":16.55,"t":"2026-10-19T18:30:00Z","v":2408,"vw":16.539809},{"c":16.56,"h":16.57,"l":16.51,"n":21,"o":16.51,"t":"2026-10-19T18:35:00Z","v":4749,"vw":16.538587},{"c":16.63,"h":16.63,"l":16.56,"n":12,"o":16.56,"t":"2026-10-19T18:40:00Z","v":3715,"vw":16.588922},{"c":16.68,"h":16.685,"l":16.64,"n":23,"o":16.64,"t":"2026-10-19T18:45:00Z","v":4637,"vw":16.670645},{"c":16.701,"h":16.72,"l":16.68,"n":33,"o":16.68,"t":"2026-10-19T18:50:00Z","v":3033,"vw":16.710902},{"c":16.72,"h":16.77,"l":16.72,"n":54,"o":16.72,"t":"2026-10-19T18:55:00Z","v":8675,"vw":16.751152},{"c":16.77,"h":16.77,"l":16.715,"n":31,"o":16.715,"t":"2026-10-19T19:00:00Z","v":4353,"vw":16.755893},{"c":16.7001,"h":16.78,"l":16.7001,"n":26,"o":16.78,"t":"2026-10-19T19:05:00Z","v":3626,"vw":16.739106},{"c":16.73,"h":16.73,"l":16.71,"n":20,"o":16.71,"t":"2026-10-19T19:10:00Z","v":3940,"vw":16.721225},{"c":16.75,"h":16.75,"l":16.72,"n":32,"o":16.73,"t":"2026-10-19T19:15:00Z","v":4592,"vw":16.738484},{"c":16.73,"h":16.73,"l":16.68,"n":20,"o":16.73,"t":"2026-10-19T19:20:00Z","v":2848,"vw":16.709466},{"c":16.68,"h":16.72,"l":16.68,"n":8,"o":16.72,"t":"2026-10-19T19:25:00Z","v":955,"vw":16.686667},{"c":16.71,"h":16.725,"l":16.68,"n":40,"o":16.69,"t":"2026-10-19T19:30:00Z","v":19183,"vw":16.694705},{"c":16.75,"h":16.75,"l":16.7,"n":29,"o":16.7,"t":"2026-10-19T19:35:00Z","v":4164,"vw":16.728162},{"c":16.72,"h":16.77,"l":16.72,"n":47,"o":16.74,"t":"2026-10-19T19:40:00Z","v":12280,"vw":16.759017},{"c":16.68,"h":16.72,"l":16.67,"n":63,"o":16.72,"t":"2026-10-19T19:45:00Z","v":10344,"vw":16.69607},{"c":16.59,"h":16.64,"l":16.57,"n":128,"o":16.63,"t":"2026-10-19T19:50:00Z","v":29582,"vw":16.609738},{"c":16.655,"h":16.67,"l":16.59,"n":89,"o":16.61,"t":"2026-10-19T19:55:00Z","v":15861,"vw":16.639446},{"c":16.66,"h":16.66,"l":16.66,"n":4,"o":16.66,"t":"2026-10-19T20:00:00Z","v":282,"vw":16.66},{"c":16.62,"h":16.62,"l":16.62,"n":7,"o":16.62,"t":"2026-10-19T20:05:00Z","v":1285,"vw":16.62},{"c":16.64,"h":16.64,"l":16.64,"n":4,"o":16.64,"t":"2026-10-19T20:15:00Z","v":296,"vw":16.64},{"c":16.7198,"h":16.72,"l":16.64,"n":62,"o":16.64,"t":"2026-10-19T20:40:00Z","v":10986,"vw":16.690068},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-19T20:50:00Z","v":300,"vw":16.65},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-19T21:15:00Z","v":2000,"vw":16.68},{"c":16.72,"h":16.72,"l":16.72,"n":2,"o":16.72,"t":"2026-10-19T23:10:00Z","v":300,"vw":16.72},{"c":16.61,"h":16.62,"l":16.61,"n":3,"o":16.62,"t":"2026-10-20T08:00:00Z","v":430,"vw":16.617126},{"c":16.47,"h":16.47,"l":16.47,"n":4,"o":16.47,"t":"2026-10-20T08:05:00Z","v":720,"vw":16.47},{"c":16.49,"h":16.5,"l":16.49,"n":8,"o":16.5,"t":"2026-10-20T08:10:00Z","v":1010,"vw":16.491075},{"c":16.52,"h":16.52,"l":16.52,"n":2,"o":16.52,"t":"2026-10-20T08:15:00Z","v":200,"vw":16.52},{"c":16.61,"h":16.61,"l":16.57,"n":13,"o":16.57,"t":"2026-10-20T08:25:00Z","v":1055,"vw":16.592195},{"c":16.74,"h":16.74,"l":16.61,"n":45,"o":16.65,"t":"2026-10-20T08:30:00Z","v":7046,"vw":16.701539},{"c":16.8,"h":16.83,"l":16.75,"n":23,"o":16.75,"t":"2026-10-20T08:35:00Z","v":3374,"vw":16.801585},{"c":16.68,"h":16.68,"l":16.68,"n":4,"o":16.68,"t":"2026-10-20T08:50:00Z","v":510,"vw":16.68},{"c":16.65,"h":16.65,"l":16.65,"n":6,"o":16.65,"t":"2026-10-20T08:55:00Z","v":1110,"vw":16.65},{"c":16.6,"h":16.6,"l":16.6,"n":7,"o":16.6,"t":"2026-10-20T09:00:00Z","v":1249,"vw":16.6},{"c":16.54,"h":16.54,"l":16.54,"n":6,"o":16.54,"t":"2026-10-20T09:10:00Z","v":1500,"vw":16.54},{"c":16.59,"h":16.59,"l":16.56,"n":16,"o":16.56,"t":"2026-10-20T09:15:00Z","v":4270,"vw":16.565352},{"c":16.6,"h":16.63,"l":16.59,"n":14,"o":16.62,"t":"2026-10-20T09:20:00Z","v":2150,"vw":16.618411},{"c":16.64,"h":16.64,"l":16.6185,"n":4,"o":16.6185,"t":"2026-10-20T09:25:00Z","v":983,"vw":16.62071},{"c":16.72,"h":16.72,"l":16.67,"n":20,"o":16.67,"t":"2026-10-20T09:30:00Z","v":4394,"vw":16.698684},{"c":16.69,"h":16.69,"l":16.69,"n":5,"o":16.69,"t":"2026-10-20T09:35:00Z","v":3138,"vw":16.69},{"c":16.71,"h":16.71,"l":16.67,"n":13,"o":16.67,"t":"2026-10-20T09:45:00Z","v":1270,"vw":16.69},{"c":16.73,"h":16.73,"l":16.73,"n":8,"o":16.73,"t":"2026-10-20T09:50:00Z","v":1940,"vw":16.73},{"c":16.76,"h":16.77,"l":16.75,"n":11,"o":16.75,"t":"2026-10-20T09:55:00Z","v":1050,"vw":16.757916},{"c":16.71,"h":16.72,"l":16.71,"n":10,"o":16.72,"t":"2026-10-20T10:15:00Z","v":1642,"vw":16.711621},{"c":16.71,"h":16.71,"l":16.71,"n":11,"o":16.71,"t":"2026-10-20T10:20:00Z","v":830,"vw":16.71},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-20T10:25:00Z","v":8000,"vw":16.65},{"c":16.62,"h":16.62,"l":16.61,"n":10,"o":16.61,"t":"2026-10-20T10:35:00Z","v":2370,"vw":16.618475},{"c":16.4302,"h":16.4302,"l":16.42,"n":4,"o":16.42,"t":"2026-10-20T11:00:00Z","v":202,"vw":16.4251},{"c":16.5,"h":16.5,"l":16.45,"n":11,"o":16.45,"t":"2026-10-20T11:10:00Z","v":1522,"vw":16.49062},{"c":16.52,"h":16.52,"l":16.52,"n":2,"o":16.52,"t":"2026-10-20T11:15:00Z","v":190,"vw":16.52},{"c":16.4781,"h":16.4938,"l":16.4781,"n":2,"o":16.4938,"t":"2026-10-20T11:30:00Z","v":600,"vw":16.480717},{"c":16.62,"h":16.63,"l":16.62,"n":8,"o":16.63,"t":"2026-10-20T12:25:00Z","v":1060,"vw":16.628571},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-20T12:45:00Z","v":180,"vw":16.72},{"c":16.79,"h":16.79,"l":16.79,"n":4,"o":16.79,"t":"2026-10-20T13:15:00Z","v":249,"vw":16.79},{"c":16.76,"h":16.81,"l":16.76,"n":23,"o":16.81,"t":"2026-10-20T13:20:00Z","v":3815,"vw":16.786944},{"c":16.87,"h":16.87,"l":16.86,"n":13,"o":16.86,"t":"2026-10-20T13:25:00Z","v":2556,"vw":16.861909},{"c":16.54,"h":16.84,"l":16.26,"n":206,"o":16.82,"t":"2026-10-20T13:30:00Z","v":38452,"vw":16.513783},{"c":16.53,"h":16.6198,"l":16.48,"n":932,"o":16.57,"t":"2026-10-20T13:35:00Z","v":63953,"vw":16.555112},{"c":16.5,"h":16.51,"l":16.36,"n":393,"o":16.48,"t":"2026-10-20T13:40:00Z","v":22656,"vw":16.456322},{"c":16.6,"h":16.6,"l":16.41,"n":237,"o":16.485,"t":"2026-10-20T13:45:00Z","v":15487,"vw":16.468708},{"c":16.69,"h":16.69,"l":16.5899,"n":167,"o":16.59,"t":"2026-10-20T13:50:00Z","v":19726,"vw":16.628936},{"c":16.89,"h":16.89,"l":16.66,"n":123,"o":16.67,"t":"2026-10-20T13:55:00Z","v":32348,"vw":16.779712},{"c":16.93,"h":17.01,"l":16.9,"n":256,"o":16.9,"t":"2026-10-20T14:00:00Z","v":15259,"vw":16.950309},{"c":17.03,"h":17.09,"l":17.01,"n":340,"o":17.025,"t":"2026-10-20T14:05:00Z","v":25015,"vw":17.041353},{"c":17.18,"h":17.2356,"l":17.04,"n":211,"o":17.04,"t":"2026-10-20T14:10:00Z","v":14948,"vw":17.142165},{"c":17.13,"h":17.24,"l":17.12,"n":123,"o":17.24,"t":"2026-10-20T14:15:00Z","v":9641,"vw":17.17985},{"c":17.17,"h":17.17,"l":17.12,"n":97,"o":17.12,"t":"2026-10-20T14:20:00Z","v":7563,"vw":17.146201},{"c":17.27,"h":17.27,"l":17.13,"n":129,"o":17.17,"t":"2026-10-20T14:25:00Z","v":11525,"vw":17.192854},{"c":17.23,"h":17.3266,"l":17.213,"n":162,"o":17.29,"t":"2026-10-20T14:30:00Z","v":16989,"vw":17.264068},{"c":17.34,"h":17.34,"l":17.24,"n":91,"o":17.24,"t":"2026-10-20T14:35:00Z","v":8083,"vw":17.263075},{"c":17.3,"h":17.3569,"l":17.28,"n":47,"o":17.33,"t":"2026-10-20T14:40:00Z","v":5146,"vw":17.324026},{"c":17.3501,"h":17.38,"l":17.305,"n":52,"o":17.305,"t":"2026-10-20T14:45:00Z","v":3119,"vw":17.355839},{"c":17.41,"h":17.4445,"l":17.37,"n":83,"o":17.37,"t":"2026-10-20T14:50:00Z","v":6801,"vw":17.413338},{"c":17.4873,"h":17.5,"l":17.4,"n":57,"o":17.4,"t":"2026-10-20T14:55:00Z","v":13029,"vw":17.475714},{"c":17.38,"h":17.5,"l":17.3622,"n":108,"o":17.5,"t":"2026-10-20T15:00:00Z","v":13485,"vw":17.436055},{"c":17.41,"h":17.4288,"l":17.37,"n":65,"o":17.37,"t":"2026-10-20T15:05:00Z","v":8023,"vw":17.406649},{"c":17.29,"h":17.42,"l":17.22,"n":196,"o":17.41,"t":"2026-10-20T15:10:00Z","v":18862,"vw":17.347107},{"c":17.35,"h":17.35,"l":17.28,"n":27,"o":17.29,"t":"2026-10-20T15:15:00Z","v":1263,"vw":17.315},{"c":17.2699,"h":17.3,"l":17.2699,"n":42,"o":17.29,"t":"2026-10-20T15:20:00Z","v":4619,"vw":17.286035},{"c":17.23,"h":17.27,"l":17.22,"n":22,"o":17.27,"t":"2026-10-20T15:25:00Z","v":1827,"vw":17.260714},{"c":17.15,"h":17.18,"l":17.13,"n":33,"o":17.18,"t":"2026-10-20T15:30:00Z","v":2800,"vw":17.161879},{"c":17.165,"h":17.18,"l":17.15,"n":66,"o":17.18,"t":"2026-10-20T15:35:00Z","v":4189,"vw":17.165973},{"c":17.25,"h":17.25,"l":17.18,"n":20,"o":17.18,"t":"2026-10-20T15:40:00Z","v":1590,"vw":17.225958},{"c":17.2,"h":17.2,"l":17.155,"n":56,"o":17.18,"t":"2026-10-20T15:45:00Z","v":4098,"vw":17.16913},{"c":17.25,"h":17.25,"l":17.18,"n":15,"o":17.19,"t":"2026-10-20T15:50:00Z","v":2099,"vw":17.209116},{"c":17.24,"h":17.255,"l":17.23,"n":8,"o":17.23,"t":"2026-10-20T15:55:00Z","v":675,"vw":17.242},{"c":17.2,"h":17.23,"l":17.19,"n":20,"o":17.23,"t":"2026-10-20T16:00:00Z","v":1403,"vw":17.203913},{"c":17.19,"h":17.21,"l":17.19,"n":35,"o":17.21,"t":"2026-10-20T16:05:00Z","v":3228,"vw":17.201857},{"c":17.18,"h":17.2,"l":17.17,"n":13,"o":17.2,"t":"2026-10-20T16:10:00Z","v":1251,"vw":17.177273},{"c":17.11,"h":17.18,"l":17.1029,"n":27,"o":17.18,"t":"2026-10-20T16:15:00Z","v":2135,"vw":17.132439},{"c":17.14,"h":17.14,"l":17.1,"n":39,"o":17.1,"t":"2026-10-20T16:20:00Z","v":4777,"vw":17.124965},{"c":17.17,"h":17.17,"l":17.1,"n":27,"o":17.13,"t":"2026-10-20T16:25:00Z","v":3291,"vw":17.116207},{"c":17.195,"h":17.21,"l":17.1798,"n":22,"o":17.18,"t":"2026-10-20T16:30:00Z","v":1878,"vw":17.192527},{"c":17.2418,"h":17.26,"l":17.24,"n":27,"o":17.24,"t":"2026-10-20T16:35:00Z","v":2141,"vw":17.251525},{"c":17.2399,"h":17.27,"l":17.23,"n":37,"o":17.23,"t":"2026-10-20T16:40:00Z","v":4877,"vw":17.240652},{"c":17.225,"h":17.23,"l":17.225,"n":9,"o":17.23,"t":"2026-10-20T16:45:00Z","v":456,"vw":17.228077},{"c":17.1996,"h":17.22,"l":17.1996,"n":6,"o":17.22,"t":"2026-10-20T16:50:00Z","v":959,"vw":17.216888},{"c":17.19,"h":17.2,"l":17.19,"n":20,"o":17.19,"t":"2026-10-20T16:55:00Z","v":1469,"vw":17.194545},{"c":17.18,"h":17.19,"l":17.17,"n":83,"o":17.19,"t":"2026-10-20T17:00:00Z","v":11435,"vw":17.178059},{"c":17.18,"h":17.2,"l":17.17,"n":26,"o":17.2,"t":"2026-10-20T17:05:00Z","v":2775,"vw":17.17569},{"c":17.22,"h":17.24,"l":17.21,"n":51,"o":17.21,"t":"2026-10-20T17:10:00Z","v":3451,"vw":17.225833},{"c":17.2,"h":17.23,"l":17.2,"n":10,"o":17.23,"t":"2026-10-20T17:15:00Z","v":743,"vw":17.208334},{"c":17.26,"h":17.26,"l":17.2401,"n":12,"o":17.2401,"t":"2026-10-20T17:20:00Z","v":1870,"vw":17.241521},{"c":17.27,"h":17.27,"l":17.26,"n":9,"o":17.26,"t":"2026-10-20T17:25:00Z","v":1313,"vw":17.261675},{"c":17.28,"h":17.29,"l":17.27,"n":14,"o":17.27,"t":"2026-10-20T17:30:00Z","v":1236,"vw":17.277767},{"c":17.22,"h":17.24,"l":17.22,"n":7,"o":17.24,"t":"2026-10-20T17:35:00Z","v":452,"vw":17.226667},{"c":17.23,"h":17.26,"l":17.23,"n":7,"o":17.26,"t":"2026-10-20T17:40:00Z","v":744,"vw":17.248333},{"c":17.24,"h":17.25,"l":17.24,"n":13,"o":17.245,"t":"2026-10-20T17:45:00Z","v":1500,"vw":17.246923},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-20T17:50:00Z","v":100,"vw":17.25},{"c":17.18,"h":17.18,"l":17.18,"n":14,"o":17.18,"t":"2026-10-20T17:55:00Z","v":1236,"vw":17.18},{"c":17.22,"h":17.22,"l":17.22,"n":4,"o":17.22,"t":"2026-10-20T18:00:00Z","v":434,"vw":17.22},{"c":17.25,"h":17.25,"l":17.24,"n":12,"o":17.24,"t":"2026-10-20T18:05:00Z","v":675,"vw":17.246667},{"c":17.26,"h":17.28,"l":17.26,"n":8,"o":17.28,"t":"2026-10-20T18:15:00Z","v":475,"vw":17.266667},{"c":17.28,"h":17.28,"l":17.27,"n":4,"o":17.27,"t":"2026-10-20T18:20:00Z","v":300,"vw":17.275},{"c":17.26,"h":17.28,"l":17.26,"n":20,"o":17.28,"t":"2026-10-20T18:25:00Z","v":1356,"vw":17.27},{"c":17.28,"h":17.3,"l":17.28,"n":21,"o":17.3,"t":"2026-10-20T18:30:00Z","v":1158,"vw":17.29},{"c":17.31,"h":17.31,"l":17.29,"n":5,"o":17.29,"t":"2026-10-20T18:35:00Z","v":425,"vw":17.3025},{"c":17.31,"h":17.32,"l":17.29,"n":23,"o":17.31,"t":"2026-10-20T18:40:00Z","v":3186,"vw":17.309911},{"c":17.35,"h":17.35,"l":17.34,"n":15,"o":17.34,"t":"2026-10-20T18:45:00Z","v":2278,"vw":17.347754},{"c":17.31,"h":17.345,"l":17.31,"n":16,"o":17.34,"t":"2026-10-20T18:50:00Z","v":1814,"vw":17.327028},{"c":17.34,"h":17.37,"l":17.34,"n":38,"o":17.35,"t":"2026-10-20T18:55:00Z","v":5290,"vw":17.358938},{"c":17.35,"h":17.35,"l":17.35,"n":17,"o":17.35,"t":"2026-10-20T19:00:00Z","v":1102,"vw":17.35},{"c":17.33,"h":17.35,"l":17.33,"n":35,"o":17.35,"t":"2026-10-20T19:05:00Z","v":5120,"vw":17.339557},{"c":17.335,"h":17.335,"l":17.335,"n":3,"o":17.335,"t":"2026-10-20T19:10:00Z","v":600,"vw":17.335},{"c":17.32,"h":17.32,"l":17.32,"n":3,"o":17.32,"t":"2026-10-20T19:15:00Z","v":359,"vw":17.32},{"c":17.23,"h":17.31,"l":17.23,"n":15,"o":17.31,"t":"2026-10-20T19:20:00Z","v":1828,"vw":17.261955},{"c":17.28,"h":17.28,"l":17.245,"n":8,"o":17.245,"t":"2026-10-20T19:25:00Z","v":1064,"vw":17.262593},{"c":17.29,"h":17.32,"l":17.2819,"n":14,"o":17.2819,"t":"2026-10-20T19:30:00Z","v":1420,"vw":17.286868},{"c":17.3,"h":17.32,"l":17.3,"n":8,"o":17.32,"t":"2026-10-20T19:35:00Z","v":613,"vw":17.308},{"c":17.29,"h":17.31,"l":17.28,"n":45,"o":17.29,"t":"2026-10-20T19:40:00Z","v":4406,"vw":17.301779},{"c":17.28,"h":17.29,"l":17.28,"n":21,"o":17.28,"t":"2026-10-20T19:45:00Z","v":1162,"vw":17.281111},{"c":17.19,"h":17.28,"l":17.18,"n":83,"o":17.28,"t":"2026-10-20T19:50:00Z","v":6682,"vw":17.230114},{"c":17.17,"h":17.19,"l":17.08,"n":229,"o":17.19,"t":"2026-10-20T19:55:00Z","v":31006,"vw":17.160743},{"c":17.22,"h":17.26,"l":17.19,"n":14,"o":17.19,"t":"2026-10-20T20:00:00Z","v":4553,"vw":17.208629},{"c":17.23,"h":17.23,"l":17.15,"n":92,"o":17.17,"t":"2026-10-20T20:05:00Z","v":16636,"vw":17.178371},{"c":17.21,"h":17.27,"l":17.21,"n":26,"o":17.24,"t":"2026-10-20T20:10:00Z","v":1765,"vw":17.242963},{"c":17.21,"h":17.24,"l":17.2,"n":26,"o":17.24,"t":"2026-10-20T20:15:00Z","v":2625,"vw":17.214094},{"c":17.17,"h":17.17,"l":17.17,"n":8,"o":17.17,"t":"2026-10-20T20:25:00Z","v":370,"vw":17.17},{"c":17.26,"h":17.26,"l":17.25,"n":79,"o":17.25,"t":"2026-10-20T20:40:00Z","v":3519,"vw":17.251954},{"c":17.22,"h":17.22,"l":17.2,"n":36,"o":17.2,"t":"2026-10-20T20:55:00Z","v":11724,"vw":17.203014},{"c":17.25,"h":17.25,"l":17.25,"n":3,"o":17.25,"t":"2026-10-20T21:00:00Z","v":600,"vw":17.25},{"c":17.28,"h":17.28,"l":17.28,"n":1,"o":17.28,"t":"2026-10-20T21:15:00Z","v":323,"vw":17.28},{"c":17.49,"h":17.65,"l":17.38,"n":36,"o":17.38,"t":"2026-10-20T21:20:00Z","v":5700,"vw":17.534162},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-20T21:25:00Z","v":1000,"vw":17.41},{"c":17.663,"h":17.71,"l":17.663,"n":2,"o":17.71,"t":"2026-10-20T21:30:00Z","v":1000,"vw":17.69825},{"c":17.58,"h":17.6,"l":17.46,"n":8,"o":17.46,"t":"2026-10-20T21:45:00Z","v":1140,"vw":17.544017},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-10-20T21:50:00Z","v":339,"vw":17.64},{"c":17.71,"h":17.71,"l":17.7,"n":4,"o":17.7,"t":"2026-10-20T22:25:00Z","v":662,"vw":17.703856},{"c":17.63,"h":17.63,"l":17.63,"n":2,"o":17.63,"t":"2026-10-20T23:20:00Z","v":170,"vw":17.63},{"c":17.71,"h":17.76,"l":17.7,"n":8,"o":17.76,"t":"2026-10-21T08:00:00Z","v":779,"vw":17.723333},{"c":18,"h":18,"l":17.99,"n":5,"o":17.99,"t":"2026-10-21T08:10:00Z","v":624,"vw":17.998333},{"c":18,"h":18,"l":17.99,"n":2,"o":17.99,"t":"2026-10-21T08:15:00Z","v":750,"vw":17.992},{"c":18.04,"h":18.04,"l":18.04,"n":4,"o":18.04,"t":"2026-10-21T08:25:00Z","v":130,"vw":18.04},{"c":17.93,"h":17.93,"l":17.93,"n":1,"o":17.93,"t":"2026-10-21T08:35:00Z","v":675,"vw":17.93},{"c":17.6,"h":17.63,"l":17.6,"n":5,"o":17.63,"t":"2026-10-21T10:10:00Z","v":1155,"vw":17.619524},{"c":17.56,"h":17.56,"l":17.56,"n":5,"o":17.56,"t":"2026-10-21T10:15:00Z","v":1026,"vw":17.56},{"c":17.69,"h":17.69,"l":17.69,"n":2,"o":17.69,"t":"2026-10-21T10:40:00Z","v":365,"vw":17.69},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-21T10:55:00Z","v":1000,"vw":17.74},{"c":17.78,"h":17.78,"l":17.74,"n":3,"o":17.74,"t":"2026-10-21T11:00:00Z","v":1452,"vw":17.767855},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-21T11:50:00Z","v":2973,"vw":17.65},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-21T12:20:00Z","v":110,"vw":17.65},{"c":17.6985,"h":17.6985,"l":17.6985,"n":1,"o":17.6985,"t":"2026-10-21T12:35:00Z","v":1000,"vw":17.6985},{"c":17.57,"h":17.63,"l":17.57,"n":13,"o":17.63,"t":"2026-10-21T12:50:00Z","v":3919,"vw":17.616102},{"c":17.67,"h":17.67,"l":17.6686,"n":5,"o":17.6686,"t":"2026-10-21T12:55:00Z","v":1250,"vw":17.669817},{"c":17.7723,"h":17.7723,"l":17.7723,"n":1,"o":17.7723,"t":"2026-10-21T13:05:00Z","v":1000,"vw":17.7723},{"c":17.77,"h":17.77,"l":17.77,"n":2,"o":17.77,"t":"2026-10-21T13:20:00Z","v":1200,"vw":17.77},{"c":17.88,"h":17.93,"l":17.81,"n":57,"o":17.81,"t":"2026-10-21T13:25:00Z","v":7658,"vw":17.903852},{"c":18.025,"h":18.32,"l":17.88,"n":770,"o":17.88,"t":"2026-10-21T13:30:00Z","v":75783,"vw":18.056375},{"c":17.99,"h":18.0404,"l":17.79,"n":1232,"o":18.0404,"t":"2026-10-21T13:35:00Z","v":93350,"vw":17.929339},{"c":18.22,"h":18.22,"l":17.94,"n":1454,"o":17.985,"t":"2026-10-21T13:40:00Z","v":78407,"vw":18.06179},{"c":18.43,"h":18.51,"l":18.12,"n":965,"o":18.23,"t":"2026-10-21T13:45:00Z","v":74674,"vw":18.330823},{"c":18.39,"h":18.53,"l":18.35,"n":761,"o":18.47,"t":"2026-10-21T13:50:00Z","v":61021,"vw":18.464095},{"c":18.445,"h":18.51,"l":18.35,"n":357,"o":18.42,"t":"2026-10-21T13:55:00Z","v":24881,"vw":18.435062},{"c":18.23,"h":18.47,"l":18.21,"n":350,"o":18.42,"t":"2026-10-21T14:00:00Z","v":30217,"vw":18.3716},{"c":18.28,"h":18.32,"l":18.14,"n":335,"o":18.23,"t":"2026-10-21T14:05:00Z","v":26369,"vw":18.224577},{"c":18.28,"h":18.35,"l":18.18,"n":395,"o":18.27,"t":"2026-10-21T14:10:00Z","v":31441,"vw":18.270209},{"c":18.27,"h":18.345,"l":18.19,"n":271,"o":18.28,"t":"2026-10-21T14:15:00Z","v":20920,"vw":18.256889},{"c":18.24,"h":18.26,"l":18.2,"n":306,"o":18.25,"t":"2026-10-21T14:20:00Z","v":27198,"vw":18.240908},{"c":18.175,"h":18.29,"l":18.17,"n":141,"o":18.23,"t":"2026-10-21T14:25:00Z","v":9452,"vw":18.253969},{"c":18.23,"h":18.28,"l":18.19,"n":143,"o":18.19,"t":"2026-10-21T14:30:00Z","v":10030,"vw":18.247554},{"c":18.05,"h":18.2349,"l":18.05,"n":214,"o":18.23,"t":"2026-10-21T14:35:00Z","v":13002,"vw":18.160517},{"c":18.29,"h":18.29,"l":18.01,"n":203,"o":18.03,"t":"2026-10-21T14:40:00Z","v":20114,"vw":18.067981},{"c":18.24,"h":18.29,"l":18.23,"n":147,"o":18.245,"t":"2026-10-21T14:45:00Z","v":10429,"vw":18.254329},{"c":18.19,"h":18.34,"l":18.19,"n":142,"o":18.2,"t":"2026-10-21T14:50:00Z","v":9057,"vw":18.237558},{"c":18.24,"h":18.25,"l":18.145,"n":74,"o":18.2,"t":"2026-10-21T14:55:00Z","v":3751,"vw":18.19465},{"c":18.23,"h":18.32,"l":18.2,"n":88,"o":18.32,"t":"2026-10-21T15:00:00Z","v":6042,"vw":18.238346},{"c":18.26,"h":18.26,"l":18.25,"n":37,"o":18.25,"t":"2026-10-21T15:05:00Z","v":1637,"vw":18.251667},{"c":18.34,"h":18.35,"l":18.25,"n":144,"o":18.26,"t":"2026-10-21T15:10:00Z","v":14958,"vw":18.297764},{"c":18.23,"h":18.38,"l":18.23,"n":78,"o":18.335,"t":"2026-10-21T15:15:00Z","v":7099,"vw":18.318255},{"c":18.27,"h":18.275,"l":18.2,"n":77,"o":18.21,"t":"2026-10-21T15:20:00Z","v":7379,"vw":18.230025},{"c":18.35,"h":18.3601,"l":18.26,"n":85,"o":18.26,"t":"2026-10-21T15:25:00Z","v":23617,"vw":18.347003},{"c":18.29,"h":18.375,"l":18.24,"n":77,"o":18.37,"t":"2026-10-21T15:30:00Z","v":9124,"vw":18.297981},{"c":18.3,"h":18.34,"l":18.28,"n":86,"o":18.29,"t":"2026-10-21T15:35:00Z","v":8186,"vw":18.307192},{"c":18.24,"h":18.3,"l":18.24,"n":45,"o":18.3,"t":"2026-10-21T15:40:00Z","v":3181,"vw":18.282302},{"c":18.27,"h":18.28,"l":18.26,"n":18,"o":18.2601,"t":"2026-10-21T15:45:00Z","v":2805,"vw":18.263087},{"c":18.32,"h":18.33,"l":18.3,"n":71,"o":18.3,"t":"2026-10-21T15:50:00Z","v":7202,"vw":18.321192},{"c":18.38,"h":18.39,"l":18.33,"n":20,"o":18.33,"t":"2026-10-21T15:55:00Z","v":1349,"vw":18.363333},{"c":18.37,"h":18.37,"l":18.34,"n":38,"o":18.37,"t":"2026-10-21T16:00:00Z","v":5129,"vw":18.358582},{"c":18.345,"h":18.39,"l":18.32,"n":41,"o":18.355,"t":"2026-10-21T16:05:00Z","v":4880,"vw":18.352501},{"c":18.32,"h":18.36,"l":18.31,"n":174,"o":18.34,"t":"2026-10-21T16:10:00Z","v":16199,"vw":18.334849},{"c":18.34,"h":18.36,"l":18.32,"n":33,"o":18.36,"t":"2026-10-21T16:15:00Z","v":5391,"vw":18.334899},{"c":18.35,"h":18.35,"l":18.33,"n":16,"o":18.34,"t":"2026-10-21T16:20:00Z","v":1626,"vw":18.342997},{"c":18.31,"h":18.36,"l":18.31,"n":15,"o":18.36,"t":"2026-10-21T16:25:00Z","v":2277,"vw":18.322759},{"c":18.35,"h":18.36,"l":18.3499,"n":17,"o":18.35,"t":"2026-10-21T16:30:00Z","v":5419,"vw":18.357253},{"c":18.49,"h":18.5,"l":18.3525,"n":121,"o":18.3525,"t":"2026-10-21T16:35:00Z","v":30420,"vw":18.397773},{"c":18.47,"h":18.525,"l":18.46,"n":73,"o":18.52,"t":"2026-10-21T16:40:00Z","v":8655,"vw":18.477885},{"c":18.36,"h":18.46,"l":18.36,"n":67,"o":18.45,"t":"2026-10-21T16:45:00Z","v":9364,"vw":18.410355},{"c":18.4,"h":18.4,"l":18.37,"n":36,"o":18.37,"t":"2026-10-21T16:50:00Z","v":6963,"vw":18.384125},{"c":18.41,"h":18.43,"l":18.41,"n":21,"o":18.43,"t":"2026-10-21T16:55:00Z","v":4984,"vw":18.420126},{"c":18.45,"h":18.45,"l":18.42,"n":32,"o":18.42,"t":"2026-10-21T17:00:00Z","v":1445,"vw":18.432797},{"c":18.43,"h":18.4401,"l":18.43,"n":38,"o":18.43,"t":"2026-10-21T17:05:00Z","v":3375,"vw":18.43728},{"c":18.36,"h":18.41,"l":18.35,"n":33,"o":18.41,"t":"2026-10-21T17:10:00Z","v":3757,"vw":18.372582},{"c":18.389,"h":18.39,"l":18.37,"n":23,"o":18.37,"t":"2026-10-21T17:15:00Z","v":4873,"vw":18.380508},{"c":18.39,"h":18.425,"l":18.38,"n":39,"o":18.39,"t":"2026-10-21T17:20:00Z","v":8715,"vw":18.393036},{"c":18.4,"h":18.4,"l":18.395,"n":16,"o":18.395,"t":"2026-10-21T17:25:00Z","v":1211,"vw":18.39916},{"c":18.33,"h":18.37,"l":18.33,"n":16,"o":18.37,"t":"2026-10-21T17:30:00Z","v":2134,"vw":18.345709},{"c":18.33,"h":18.37,"l":18.33,"n":43,"o":18.34,"t":"2026-10-21T17:35:00Z","v":4149,"vw":18.346217},{"c":18.33,"h":18.3313,"l":18.325,"n":12,"o":18.3313,"t":"2026-10-21T17:40:00Z","v":1068,"vw":18.326654},{"c":18.4,"h":18.4,"l":18.33,"n":51,"o":18.335,"t":"2026-10-21T17:45:00Z","v":7430,"vw":18.36885},{"c":18.39,"h":18.4191,"l":18.375,"n":40,"o":18.4191,"t":"2026-10-21T17:50:00Z","v":4802,"vw":18.402998},{"c":18.37,"h":18.41,"l":18.37,"n":17,"o":18.38,"t":"2026-10-21T17:55:00Z","v":1727,"vw":18.390759},{"c":18.3651,"h":18.3651,"l":18.35,"n":11,"o":18.36,"t":"2026-10-21T18:00:00Z","v":1718,"vw":18.358953},{"c":18.38,"h":18.3899,"l":18.36,"n":12,"o":18.36,"t":"2026-10-21T18:05:00Z","v":2730,"vw":18.38618},{"c":18.3458,"h":18.38,"l":18.34,"n":7,"o":18.38,"t":"2026-10-21T18:10:00Z","v":1046,"vw":18.34658},{"c":18.36,"h":18.36,"l":18.355,"n":12,"o":18.355,"t":"2026-10-21T18:15:00Z","v":388,"vw":18.357872},{"c":18.36,"h":18.365,"l":18.36,"n":19,"o":18.36,"t":"2026-10-21T18:20:00Z","v":2369,"vw":18.360244},{"c":18.36,"h":18.38,"l":18.36,"n":98,"o":18.37,"t":"2026-10-21T18:25:00Z","v":24026,"vw":18.365144},{"c":18.3723,"h":18.3723,"l":18.34,"n":108,"o":18.365,"t":"2026-10-21T18:30:00Z","v":84070,"vw":18.356783},{"c":18.445,"h":18.445,"l":18.3775,"n":36,"o":18.3775,"t":"2026-10-21T18:35:00Z","v":38408,"vw":18.394691},{"c":18.41,"h":18.46,"l":18.41,"n":44,"o":18.45,"t":"2026-10-21T18:40:00Z","v":18918,"vw":18.428141},{"c":18.36,"h":18.43,"l":18.36,"n":48,"o":18.43,"t":"2026-10-21T18:45:00Z","v":4854,"vw":18.407011},{"c":18.4,"h":18.41,"l":18.34,"n":58,"o":18.38,"t":"2026-10-21T18:50:00Z","v":9454,"vw":18.372756},{"c":18.305,"h":18.41,"l":18.29,"n":29,"o":18.41,"t":"2026-10-21T18:55:00Z","v":6093,"vw":18.338411},{"c":18.25,"h":18.3,"l":18.19,"n":78,"o":18.3,"t":"2026-10-21T19:00:00Z","v":10749,"vw":18.247236},{"c":18.23,"h":18.28,"l":18.23,"n":17,"o":18.245,"t":"2026-10-21T19:05:00Z","v":2808,"vw":18.25327},{"c":18.23,"h":18.24,"l":18.19,"n":33,"o":18.2199,"t":"2026-10-21T19:10:00Z","v":7277,"vw":18.207442},{"c":18.3,"h":18.3,"l":18.2399,"n":58,"o":18.24,"t":"2026-10-21T19:15:00Z","v":10427,"vw":18.269364},{"c":18.35,"h":18.35,"l":18.3,"n":54,"o":18.3,"t":"2026-10-21T19:20:00Z","v":7350,"vw":18.329006},{"c":18.35,"h":18.3812,"l":18.35,"n":32,"o":18.36,"t":"2026-10-21T19:25:00Z","v":5502,"vw":18.356846},{"c":18.35,"h":18.38,"l":18.34,"n":44,"o":18.37,"t":"2026-10-21T19:30:00Z","v":6390,"vw":18.363783},{"c":18.345,"h":18.35,"l":18.33,"n":19,"o":18.3499,"t":"2026-10-21T19:35:00Z","v":1815,"vw":18.341909},{"c":18.32,"h":18.34,"l":18.31,"n":39,"o":18.34,"t":"2026-10-21T19:40:00Z","v":3838,"vw":18.318304},{"c":18.33,"h":18.34,"l":18.315,"n":65,"o":18.33,"t":"2026-10-21T19:45:00Z","v":7098,"vw":18.326922},{"c":18.23,"h":18.34,"l":18.23,"n":262,"o":18.31,"t":"2026-10-21T19:50:00Z","v":50320,"vw":18.282404},{"c":18.31,"h":18.35,"l":18.2,"n":487,"o":18.23,"t":"2026-10-21T19:55:00Z","v":82770,"vw":18.305127},{"c":18.48,"h":18.66,"l":17.9,"n":395,"o":18.31,"t":"2026-10-21T20:00:00Z","v":27115,"vw":18.2376},{"c":19.0411,"h":19.13,"l":18.32,"n":352,"o":18.59,"t":"2026-10-21T20:05:00Z","v":44276,"vw":18.802325},{"c":18.8,"h":18.98,"l":18.58,"n":322,"o":18.98,"t":"2026-10-21T20:10:00Z","v":35466,"vw":18.743857},{"c":18.86,"h":18.97,"l":18.79,"n":200,"o":18.79,"t":"2026-10-21T20:15:00Z","v":19835,"vw":18.902453},{"c":18.85,"h":18.88,"l":18.65,"n":129,"o":18.8,"t":"2026-10-21T20:20:00Z","v":11584,"vw":18.773298},{"c":18.9114,"h":19.05,"l":18.87,"n":94,"o":18.98,"t":"2026-10-21T20:25:00Z","v":11339,"vw":18.993124},{"c":18.79,"h":18.91,"l":18.78,"n":62,"o":18.88,"t":"2026-10-21T20:30:00Z","v":13427,"vw":18.812745},{"c":18.82,"h":18.86,"l":18.76,"n":58,"o":18.86,"t":"2026-10-21T20:35:00Z","v":5146,"vw":18.818046},{"c":18.75,"h":18.85,"l":18.7,"n":155,"o":18.84,"t":"2026-10-21T20:40:00Z","v":14770,"vw":18.771169},{"c":18.38,"h":18.6,"l":18.38,"n":39,"o":18.6,"t":"2026-10-21T20:45:00Z","v":8541,"vw":18.444484},{"c":18.25,"h":18.5,"l":18.25,"n":24,"o":18.45,"t":"2026-10-21T20:50:00Z","v":3085,"vw":18.379223},{"c":18.4512,"h":18.47,"l":18.34,"n":11,"o":18.34,"t":"2026-10-21T20:55:00Z","v":2346,"vw":18.435491},{"c":18.3842,"h":18.4,"l":18.3842,"n":3,"o":18.4,"t":"2026-10-21T21:00:00Z","v":550,"vw":18.39052},{"c":18.21,"h":18.314,"l":18.21,"n":4,"o":18.314,"t":"2026-10-21T21:05:00Z","v":2636,"vw":18.224658},{"c":18.35,"h":18.35,"l":18.01,"n":8,"o":18.07,"t":"2026-10-21T21:10:00Z","v":964,"vw":18.163007},{"c":18.24,"h":18.24,"l":18.24,"n":5,"o":18.24,"t":"2026-10-21T21:15:00Z","v":1000,"vw":18.24},{"c":18.2,"h":18.2,"l":18.19,"n":5,"o":18.19,"t":"2026-10-21T21:20:00Z","v":753,"vw":18.194479},{"c":18.24,"h":18.24,"l":18.18,"n":10,"o":18.2,"t":"2026-10-21T21:25:00Z","v":1317,"vw":18.223963},{"c":18.6,"h":18.6,"l":18.4,"n":9,"o":18.4,"t":"2026-10-21T21:30:00Z","v":2187,"vw":18.590476},{"c":17.8,"h":18.71,"l":17.7092,"n":36,"o":18.6,"t":"2026-10-21T21:35:00Z","v":14803,"vw":18.077724},{"c":17.93,"h":17.93,"l":17.5,"n":18,"o":17.8,"t":"2026-10-21T21:40:00Z","v":3062,"vw":17.743311},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-21T21:45:00Z","v":100,"vw":17.6},{"c":17.61,"h":17.61,"l":17.61,"n":2,"o":17.61,"t":"2026-10-21T21:50:00Z","v":195,"vw":17.61},{"c":17.45,"h":17.61,"l":17.44,"n":5,"o":17.61,"t":"2026-10-21T21:55:00Z","v":1232,"vw":17.458903},{"c":17.65,"h":17.65,"l":17.39,"n":13,"o":17.39,"t":"2026-10-21T22:00:00Z","v":1008,"vw":17.52098},{"c":17.4834,"h":17.4834,"l":17.4834,"n":1,"o":17.4834,"t":"2026-10-21T22:15:00Z","v":538,"vw":17.4834},{"c":17.71,"h":17.71,"l":17.62,"n":5,"o":17.62,"t":"2026-10-21T22:20:00Z","v":503,"vw":17.675901},{"c":17.46,"h":17.46,"l":17.45,"n":9,"o":17.45,"t":"2026-10-21T22:30:00Z","v":2270,"vw":17.454714},{"c":17.53,"h":17.5464,"l":17.53,"n":5,"o":17.5464,"t":"2026-10-21T22:35:00Z","v":1133,"vw":17.534908},{"c":17.49,"h":17.49,"l":17.421,"n":12,"o":17.46,"t":"2026-10-21T22:40:00Z","v":2261,"vw":17.442845},{"c":17.33,"h":17.33,"l":17.33,"n":5,"o":17.33,"t":"2026-10-21T22:45:00Z","v":610,"vw":17.33},{"c":17.2,"h":17.31,"l":17.2,"n":30,"o":17.31,"t":"2026-10-21T22:50:00Z","v":3672,"vw":17.22581},{"c":17.24,"h":17.28,"l":17.21,"n":9,"o":17.28,"t":"2026-10-21T22:55:00Z","v":972,"vw":17.24051},{"c":17.19,"h":17.25,"l":17.19,"n":4,"o":17.25,"t":"2026-10-21T23:00:00Z","v":7102,"vw":17.249155},{"c":17.07,"h":17.18,"l":17.07,"n":13,"o":17.18,"t":"2026-10-21T23:05:00Z","v":1259,"vw":17.13853},{"c":17.13,"h":17.1883,"l":17.12,"n":9,"o":17.1883,"t":"2026-10-21T23:15:00Z","v":1384,"vw":17.135372},{"c":17.06,"h":17.06,"l":17,"n":32,"o":17.04,"t":"2026-10-21T23:20:00Z","v":2740,"vw":17.022107},{"c":17.1,"h":17.17,"l":17.1,"n":8,"o":17.17,"t":"2026-10-21T23:30:00Z","v":513,"vw":17.152018},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-21T23:35:00Z","v":200,"vw":17.2},{"c":17.16,"h":17.19,"l":17.16,"n":7,"o":17.19,"t":"2026-10-21T23:45:00Z","v":426,"vw":17.167143},{"c":16.61,"h":16.75,"l":16.5,"n":50,"o":16.5,"t":"2026-10-22T08:00:00Z","v":10235,"vw":16.590861},{"c":16.49,"h":16.5,"l":16.49,"n":6,"o":16.5,"t":"2026-10-22T08:05:00Z","v":872,"vw":16.498621},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-22T08:10:00Z","v":482,"vw":16.48},{"c":16.57,"h":16.57,"l":16.57,"n":5,"o":16.57,"t":"2026-10-22T08:35:00Z","v":1040,"vw":16.57},{"c":16.4636,"h":16.4636,"l":16.4636,"n":1,"o":16.4636,"t":"2026-10-22T08:40:00Z","v":144,"vw":16.4636},{"c":16.36,"h":16.38,"l":16.36,"n":46,"o":16.38,"t":"2026-10-22T08:50:00Z","v":2451,"vw":16.375201},{"c":16.34,"h":16.34,"l":16.34,"n":3,"o":16.34,"t":"2026-10-22T09:00:00Z","v":211,"vw":16.34},{"c":16.42,"h":16.42,"l":16.39,"n":4,"o":16.39,"t":"2026-10-22T09:10:00Z","v":1424,"vw":16.415299},{"c":16.42,"h":16.42,"l":16.39,"n":6,"o":16.39,"t":"2026-10-22T09:40:00Z","v":2620,"vw":16.406052},{"c":16.68,"h":16.69,"l":16.68,"n":8,"o":16.68,"t":"2026-10-22T10:05:00Z","v":1472,"vw":16.686207},{"c":16.77,"h":16.77,"l":16.73,"n":13,"o":16.74,"t":"2026-10-22T10:10:00Z","v":1725,"vw":16.744397},{"c":16.68,"h":16.68,"l":16.68,"n":4,"o":16.68,"t":"2026-10-22T10:15:00Z","v":1210,"vw":16.68},{"c":17,"h":17,"l":16.97,"n":2,"o":16.97,"t":"2026-10-22T10:45:00Z","v":666,"vw":16.974505},{"c":17.08,"h":17.08,"l":17.06,"n":8,"o":17.06,"t":"2026-10-22T11:00:00Z","v":3320,"vw":17.07398},{"c":17.02,"h":17.02,"l":16.96,"n":61,"o":17,"t":"2026-10-22T11:05:00Z","v":13252,"vw":16.990799},{"c":17.01,"h":17.1,"l":17.01,"n":33,"o":17.08,"t":"2026-10-22T11:10:00Z","v":8320,"vw":17.061142},{"c":17.0423,"h":17.0423,"l":17.0423,"n":1,"o":17.0423,"t":"2026-10-22T11:15:00Z","v":250,"vw":17.0423},{"c":16.924,"h":17,"l":16.924,"n":23,"o":17,"t":"2026-10-22T11:25:00Z","v":5181,"vw":16.938597},{"c":16.86,"h":16.86,"l":16.86,"n":3,"o":16.86,"t":"2026-10-22T11:35:00Z","v":120,"vw":16.86},{"c":16.88,"h":16.93,"l":16.7881,"n":16,"o":16.7881,"t":"2026-10-22T11:40:00Z","v":3270,"vw":16.893986},{"c":16.83,"h":16.83,"l":16.82,"n":9,"o":16.82,"t":"2026-10-22T11:45:00Z","v":1710,"vw":16.8225},{"c":16.95,"h":16.95,"l":16.87,"n":4,"o":16.87,"t":"2026-10-22T11:50:00Z","v":1700,"vw":16.893529},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-22T12:00:00Z","v":101,"vw":16.9},{"c":16.88,"h":17.06,"l":16.84,"n":46,"o":17.05,"t":"2026-10-22T12:05:00Z","v":6900,"vw":16.899624},{"c":16.97,"h":16.97,"l":16.9,"n":14,"o":16.9,"t":"2026-10-22T12:10:00Z","v":2758,"vw":16.931852},{"c":16.943,"h":16.943,"l":16.89,"n":5,"o":16.9089,"t":"2026-10-22T12:15:00Z","v":2723,"vw":16.92192},{"c":16.81,"h":16.81,"l":16.81,"n":6,"o":16.81,"t":"2026-10-22T12:20:00Z","v":908,"vw":16.81},{"c":16.97,"h":16.97,"l":16.97,"n":5,"o":16.97,"t":"2026-10-22T12:25:00Z","v":301,"vw":16.97},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-22T12:30:00Z","v":100,"vw":17},{"c":17.04,"h":17.04,"l":17,"n":4,"o":17,"t":"2026-10-22T12:35:00Z","v":1000,"vw":17.02},{"c":16.92,"h":16.94,"l":16.92,"n":7,"o":16.94,"t":"2026-10-22T12:40:00Z","v":1937,"vw":16.934363},{"c":17.0582,"h":17.0582,"l":17.02,"n":4,"o":17.02,"t":"2026-10-22T12:45:00Z","v":1550,"vw":17.045467},{"c":17.08,"h":17.08,"l":17.08,"n":4,"o":17.08,"t":"2026-10-22T12:50:00Z","v":1002,"vw":17.08},{"c":17.12,"h":17.22,"l":17.12,"n":19,"o":17.2,"t":"2026-10-22T12:55:00Z","v":716,"vw":17.183398},{"c":16.9898,"h":17.22,"l":16.95,"n":4,"o":16.95,"t":"2026-10-22T13:00:00Z","v":3610,"vw":17.053267},{"c":16.95,"h":16.96,"l":16.95,"n":2,"o":16.96,"t":"2026-10-22T13:10:00Z","v":5600,"vw":16.951071},{"c":16.85,"h":16.91,"l":16.85,"n":14,"o":16.91,"t":"2026-10-22T13:15:00Z","v":982,"vw":16.865867},{"c":16.86,"h":16.87,"l":16.86,"n":4,"o":16.87,"t":"2026-10-22T13:20:00Z","v":501,"vw":16.867959},{"c":17.09,"h":17.09,"l":17.01,"n":10,"o":17.02,"t":"2026-10-22T13:25:00Z","v":1975,"vw":17.022124},{"c":17.5,"h":17.5658,"l":17.14,"n":404,"o":17.17,"t":"2026-10-22T13:30:00Z","v":50622,"vw":17.354116},{"c":17.64,"h":17.71,"l":17.21,"n":1510,"o":17.48,"t":"2026-10-22T13:35:00Z","v":107364,"vw":17.45942},{"c":17.7,"h":17.9,"l":17.58,"n":2288,"o":17.63,"t":"2026-10-22T13:40:00Z","v":144300,"vw":17.698247},{"c":18.02,"h":18.08,"l":17.68,"n":2002,"o":17.7,"t":"2026-10-22T13:45:00Z","v":162882,"vw":17.878324},{"c":18.09,"h":18.21,"l":17.97,"n":1237,"o":18.01,"t":"2026-10-22T13:50:00Z","v":89809,"vw":18.089284},{"c":18.4,"h":18.49,"l":18.1,"n":814,"o":18.1,"t":"2026-10-22T13:55:00Z","v":53370,"vw":18.293812},{"c":18.46,"h":18.52,"l":18.35,"n":517,"o":18.4,"t":"2026-10-22T14:00:00Z","v":39822,"vw":18.47241},{"c":18.305,"h":18.5,"l":18.25,"n":739,"o":18.44,"t":"2026-10-22T14:05:00Z","v":52882,"vw":18.387099},{"c":18.26,"h":18.45,"l":18.2,"n":861,"o":18.25,"t":"2026-10-22T14:10:00Z","v":72158,"vw":18.340702},{"c":18.32,"h":18.34,"l":18.18,"n":898,"o":18.285,"t":"2026-10-22T14:15:00Z","v":66999,"vw":18.25197},{"c":18.26,"h":18.34,"l":18.13,"n":969,"o":18.3,"t":"2026-10-22T14:20:00Z","v":65980,"vw":18.249027},{"c":18.37,"h":18.37,"l":18.21,"n":295,"o":18.27,"t":"2026-10-22T14:25:00Z","v":23687,"vw":18.266858},{"c":18.42,"h":18.5,"l":18.27,"n":547,"o":18.36,"t":"2026-10-22T14:30:00Z","v":46540,"vw":18.401986},{"c":18.31,"h":18.43,"l":18.1701,"n":526,"o":18.42,"t":"2026-10-22T14:35:00Z","v":47831,"vw":18.280728},{"c":18.34,"h":18.42,"l":18.26,"n":480,"o":18.33,"t":"2026-10-22T14:40:00Z","v":35134,"vw":18.340016},{"c":18.33,"h":18.37,"l":18.2601,"n":341,"o":18.35,"t":"2026-10-22T14:45:00Z","v":20462,"vw":18.331643},{"c":18.35,"h":18.35,"l":18.24,"n":258,"o":18.33,"t":"2026-10-22T14:50:00Z","v":26397,"vw":18.280684},{"c":18.3,"h":18.34,"l":18.21,"n":275,"o":18.34,"t":"2026-10-22T14:55:00Z","v":20855,"vw":18.282213},{"c":18.11,"h":18.385,"l":18.11,"n":243,"o":18.3,"t":"2026-10-22T15:00:00Z","v":17090,"vw":18.309103},{"c":17.96,"h":18.16,"l":17.91,"n":529,"o":18.08,"t":"2026-10-22T15:05:00Z","v":37642,"vw":18.062294},{"c":17.89,"h":17.98,"l":17.75,"n":442,"o":17.98,"t":"2026-10-22T15:10:00Z","v":26615,"vw":17.867927},{"c":18.01,"h":18.12,"l":17.91,"n":380,"o":17.91,"t":"2026-10-22T15:15:00Z","v":25450,"vw":18.028263},{"c":18.295,"h":18.295,"l":18.05,"n":349,"o":18.05,"t":"2026-10-22T15:20:00Z","v":21327,"vw":18.170709},{"c":18.03,"h":18.33,"l":18.02,"n":319,"o":18.3,"t":"2026-10-22T15:25:00Z","v":20445,"vw":18.173252},{"c":17.98,"h":17.99,"l":17.91,"n":216,"o":17.99,"t":"2026-10-22T15:30:00Z","v":13271,"vw":17.96954},{"c":17.97,"h":18.035,"l":17.95,"n":187,"o":18.01,"t":"2026-10-22T15:35:00Z","v":15238,"vw":17.990985},{"c":17.94,"h":18.05,"l":17.9,"n":679,"o":17.97,"t":"2026-10-22T15:40:00Z","v":61178,"vw":17.963538},{"c":17.95,"h":18,"l":17.95,"n":142,"o":17.955,"t":"2026-10-22T15:45:00Z","v":10024,"vw":17.965803},{"c":17.97,"h":18.01,"l":17.95,"n":65,"o":17.95,"t":"2026-10-22T15:50:00Z","v":5043,"vw":17.978261},{"c":18.01,"h":18.035,"l":17.99,"n":91,"o":17.99,"t":"2026-10-22T15:55:00Z","v":6496,"vw":18.021576},{"c":17.78,"h":18.04,"l":17.73,"n":271,"o":18.01,"t":"2026-10-22T16:00:00Z","v":19445,"vw":17.861835},{"c":17.76,"h":17.77,"l":17.65,"n":153,"o":17.76,"t":"2026-10-22T16:05:00Z","v":9732,"vw":17.698901},{"c":17.83,"h":17.865,"l":17.75,"n":182,"o":17.81,"t":"2026-10-22T16:10:00Z","v":15991,"vw":17.810897},{"c":17.85,"h":17.86,"l":17.81,"n":148,"o":17.86,"t":"2026-10-22T16:15:00Z","v":9580,"vw":17.837947},{"c":17.795,"h":17.85,"l":17.77,"n":111,"o":17.82,"t":"2026-10-22T16:20:00Z","v":8206,"vw":17.824216},{"c":17.76,"h":17.83,"l":17.74,"n":69,"o":17.8,"t":"2026-10-22T16:25:00Z","v":4778,"vw":17.764683},{"c":17.7,"h":17.74,"l":17.68,"n":115,"o":17.74,"t":"2026-10-22T16:30:00Z","v":13261,"vw":17.714704},{"c":17.73,"h":17.81,"l":17.73,"n":61,"o":17.75,"t":"2026-10-22T16:35:00Z","v":5534,"vw":17.761911},{"c":17.67,"h":17.73,"l":17.67,"n":41,"o":17.72,"t":"2026-10-22T16:40:00Z","v":42631,"vw":17.689851},{"c":17.6,"h":17.7,"l":17.6,"n":40,"o":17.7,"t":"2026-10-22T16:45:00Z","v":2744,"vw":17.651765},{"c":17.65,"h":17.66,"l":17.56,"n":137,"o":17.58,"t":"2026-10-22T16:50:00Z","v":12195,"vw":17.611744},{"c":17.69,"h":17.69,"l":17.65,"n":46,"o":17.65,"t":"2026-10-22T16:55:00Z","v":4723,"vw":17.677283},{"c":17.59,"h":17.68,"l":17.58,"n":72,"o":17.66,"t":"2026-10-22T17:00:00Z","v":4820,"vw":17.644559},{"c":17.46,"h":17.605,"l":17.45,"n":139,"o":17.605,"t":"2026-10-22T17:05:00Z","v":10244,"vw":17.533445},{"c":17.51,"h":17.54,"l":17.46,"n":99,"o":17.46,"t":"2026-10-22T17:10:00Z","v":6935,"vw":17.502244},{"c":17.63,"h":17.69,"l":17.53,"n":221,"o":17.55,"t":"2026-10-22T17:15:00Z","v":18848,"vw":17.613728},{"c":17.64,"h":17.65,"l":17.6,"n":142,"o":17.625,"t":"2026-10-22T17:20:00Z","v":9038,"vw":17.623174},{"c":17.6,"h":17.66,"l":17.525,"n":139,"o":17.66,"t":"2026-10-22T17:25:00Z","v":13675,"vw":17.637232},{"c":17.52,"h":17.5714,"l":17.52,"n":63,"o":17.5714,"t":"2026-10-22T17:30:00Z","v":4312,"vw":17.556001},{"c":17.55,"h":17.55,"l":17.49,"n":50,"o":17.5,"t":"2026-10-22T17:35:00Z","v":6301,"vw":17.507096},{"c":17.57,"h":17.58,"l":17.53,"n":87,"o":17.54,"t":"2026-10-22T17:40:00Z","v":22648,"vw":17.536354},{"c":17.57,"h":17.61,"l":17.57,"n":12,"o":17.58,"t":"2026-10-22T17:45:00Z","v":1047,"vw":17.59},{"c":17.57,"h":17.58,"l":17.54,"n":38,"o":17.56,"t":"2026-10-22T17:50:00Z","v":2420,"vw":17.558214},{"c":17.54,"h":17.55,"l":17.54,"n":39,"o":17.55,"t":"2026-10-22T17:55:00Z","v":2442,"vw":17.547059},{"c":17.51,"h":17.54,"l":17.47,"n":67,"o":17.54,"t":"2026-10-22T18:00:00Z","v":5165,"vw":17.51315},{"c":17.52,"h":17.52,"l":17.46,"n":64,"o":17.48,"t":"2026-10-22T18:05:00Z","v":5341,"vw":17.49484},{"c":17.52,"h":17.585,"l":17.5,"n":57,"o":17.51,"t":"2026-10-22T18:10:00Z","v":4492,"vw":17.548426},{"c":17.62,"h":17.62,"l":17.5,"n":35,"o":17.53,"t":"2026-10-22T18:15:00Z","v":2290,"vw":17.539931},{"c":17.61,"h":17.715,"l":17.57,"n":73,"o":17.63,"t":"2026-10-22T18:20:00Z","v":8539,"vw":17.630809},{"c":17.43,"h":17.58,"l":17.43,"n":98,"o":17.58,"t":"2026-10-22T18:25:00Z","v":10204,"vw":17.515159},{"c":17.36,"h":17.4,"l":17.35,"n":74,"o":17.4,"t":"2026-10-22T18:30:00Z","v":4917,"vw":17.375391},{"c":17.33,"h":17.36,"l":17.31,"n":55,"o":17.33,"t":"2026-10-22T18:35:00Z","v":4970,"vw":17.332414},{"c":17.36,"h":17.37,"l":17.31,"n":78,"o":17.35,"t":"2026-10-22T18:40:00Z","v":7309,"vw":17.342821},{"c":17.34,"h":17.35,"l":17.32,"n":28,"o":17.35,"t":"2026-10-22T18:45:00Z","v":1829,"vw":17.337226},{"c":17.34,"h":17.34,"l":17.33,"n":14,"o":17.34,"t":"2026-10-22T18:50:00Z","v":1286,"vw":17.339091},{"c":17.29,"h":17.36,"l":17.29,"n":13,"o":17.34,"t":"2026-10-22T18:55:00Z","v":935,"vw":17.328571},{"c":17.28,"h":17.29,"l":17.2437,"n":15,"o":17.29,"t":"2026-10-22T19:00:00Z","v":1308,"vw":17.264438},{"c":17.348,"h":17.348,"l":17.27,"n":61,"o":17.275,"t":"2026-10-22T19:05:00Z","v":5532,"vw":17.287604},{"c":17.44,"h":17.465,"l":17.33,"n":52,"o":17.33,"t":"2026-10-22T19:10:00Z","v":5193,"vw":17.427183},{"c":17.45,"h":17.46,"l":17.4,"n":32,"o":17.425,"t":"2026-10-22T19:15:00Z","v":2741,"vw":17.431294},{"c":17.49,"h":17.515,"l":17.47,"n":37,"o":17.515,"t":"2026-10-22T19:20:00Z","v":3488,"vw":17.496078},{"c":17.51,"h":17.51,"l":17.42,"n":57,"o":17.44,"t":"2026-10-22T19:25:00Z","v":4586,"vw":17.455188},{"c":17.48,"h":17.525,"l":17.465,"n":58,"o":17.5,"t":"2026-10-22T19:30:00Z","v":5765,"vw":17.502718},{"c":17.4,"h":17.46,"l":17.39,"n":243,"o":17.46,"t":"2026-10-22T19:35:00Z","v":19187,"vw":17.414622},{"c":17.44,"h":17.45,"l":17.3879,"n":73,"o":17.42,"t":"2026-10-22T19:40:00Z","v":5553,"vw":17.412702},{"c":17.5,"h":17.5,"l":17.41,"n":46,"o":17.445,"t":"2026-10-22T19:45:00Z","v":3634,"vw":17.456216},{"c":17.785,"h":17.79,"l":17.51,"n":489,"o":17.54,"t":"2026-10-22T19:50:00Z","v":51773,"vw":17.661255},{"c":17.215,"h":17.78,"l":17.2,"n":1461,"o":17.78,"t":"2026-10-22T19:55:00Z","v":164374,"vw":17.365625},{"c":17.14,"h":17.23,"l":17.14,"n":35,"o":17.21,"t":"2026-10-22T20:00:00Z","v":2386,"vw":17.184693},{"c":17.12,"h":17.14,"l":17.08,"n":118,"o":17.14,"t":"2026-10-22T20:05:00Z","v":11229,"vw":17.101118},{"c":17.1,"h":17.1,"l":17.1,"n":3,"o":17.1,"t":"2026-10-22T20:10:00Z","v":152,"vw":17.1},{"c":17.1153,"h":17.12,"l":17.11,"n":23,"o":17.12,"t":"2026-10-22T20:15:00Z","v":1627,"vw":17.112925},{"c":17.14,"h":17.14,"l":17.12,"n":26,"o":17.13,"t":"2026-10-22T20:20:00Z","v":2022,"vw":17.127457},{"c":17.12,"h":17.12,"l":17.12,"n":10,"o":17.12,"t":"2026-10-22T20:25:00Z","v":460,"vw":17.12},{"c":17.05,"h":17.1,"l":17.05,"n":8,"o":17.1,"t":"2026-10-22T20:50:00Z","v":982,"vw":17.076042},{"c":17.08,"h":17.08,"l":17.05,"n":9,"o":17.05,"t":"2026-10-22T20:55:00Z","v":2876,"vw":17.076271},{"c":17.06,"h":17.06,"l":17.0355,"n":4,"o":17.0355,"t":"2026-10-22T21:05:00Z","v":675,"vw":17.041716},{"c":17.13,"h":17.13,"l":17.12,"n":2,"o":17.12,"t":"2026-10-22T21:30:00Z","v":200,"vw":17.125},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-22T21:45:00Z","v":300,"vw":17.08},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-22T23:05:00Z","v":500,"vw":17.08},{"c":17.08,"h":17.08,"l":17.08,"n":3,"o":17.08,"t":"2026-10-22T23:10:00Z","v":500,"vw":17.08},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-22T23:15:00Z","v":500,"vw":17.08},{"c":17.04,"h":17.04,"l":17.04,"n":3,"o":17.04,"t":"2026-10-22T23:25:00Z","v":200,"vw":17.04}],"history":[{"c":14.58,"h":14.8,"l":14.1998,"n":2329,"o":14.6,"t":"2024-10-21T04:00:00Z","v":467495,"vw":14.488859},{"c":14.47,"h":14.5,"l":14.115,"n":2396,"o":14.35,"t":"2024-10-22T04:00:00Z","v":556705,"vw":14.284213},{"c":13.9,"h":14.56,"l":13.7,"n":5336,"o":14.3,"t":"2024-10-23T04:00:00Z","v":1205583,"vw":14.030008},{"c":19.97,"h":20.19,"l":17.66,"n":10296,"o":17.93,"t":"2024-10-24T04:00:00Z","v":2141151,"vw":18.951543},{"c":21.33,"h":21.36,"l":19.2,"n":8966,"o":19.24,"t":"2024-10-25T04:00:00Z","v":1811747,"vw":20.804234},{"c":20.25,"h":21.98,"l":20.23,"n":5542,"o":21.44,"t":"2024-10-28T04:00:00Z","v":1151928,"vw":21.049729},{"c":19.75,"h":20.61,"l":19.18,"n":4467,"o":20.54,"t":"2024-10-29T04:00:00Z","v":1296043,"vw":19.773311},{"c":19.47,"h":20.36,"l":19.28,"n":2451,"o":19.55,"t":"2024-10-30T04:00:00Z","v":457795,"vw":19.952843},{"c":18.28,"h":19.78,"l":18.23,"n":3108,"o":19.55,"t":"2024-10-31T04:00:00Z","v":525112,"vw":18.767438},{"c":18.15,"h":18.87,"l":17.84,"n":2839,"o":18.6,"t":"2024-11-01T04:00:00Z","v":851061,"vw":18.261579},{"c":17.28,"h":18.1099,"l":16.755,"n":3041,"o":17.47,"t":"2024-11-04T05:00:00Z","v":866097,"vw":17.53527},{"c":18.49,"h":19.02,"l":17.76,"n":4282,"o":17.9,"t":"2024-11-05T05:00:00Z","v":1288190,"vw":18.559821},{"c":23.93,"h":24.11,"l":22.05,"n":14917,"o":23.38,"t":"2024-11-06T05:00:00Z","v":2987796,"vw":23.364811},{"c":25.31,"h":25.78,"l":23.45,"n":7231,"o":23.99,"t":"2024-11-07T05:00:00Z","v":1308206,"vw":24.963408},{"c":29.37,"h":30.74,"l":25.47,"n":12986,"o":25.72,"t":"2024-11-08T05:00:00Z","v":2870292,"vw":28.377799},{"c":34.78,"h":36.3188,"l":32.17,"n":25032,"o":34.1,"t":"2024-11-11T05:00:00Z","v":3587605,"vw":33.969023},{"c":30.4,"h":33.8399,"l":29.5,"n":19281,"o":33.23,"t":"2024-11-12T05:00:00Z","v":2652341,"vw":31.921261},{"c":30.75,"h":33.415,"l":29.38,"n":10800,"o":31.92,"t":"2024-11-13T05:00:00Z","v":1886414,"vw":31.149267},{"c":27.21,"h":30.74,"l":27.06,"n":10752,"o":30.32,"t":"2024-11-14T05:00:00Z","v":2057384,"vw":28.315595},{"c":28.91,"h":29.5591,"l":26.9,"n":9220,"o":27.17,"t":"2024-11-15T05:00:00Z","v":1905893,"vw":28.477045},{"c":32.09,"h":33.869,"l":30.5529,"n":14728,"o":32.5,"t":"2024-11-18T05:00:00Z","v":2312662,"vw":32.423694},{"c":33.44,"h":33.685,"l":30.95,"n":8554,"o":31.56,"t":"2024-11-19T05:00:00Z","v":1459578,"vw":32.749886},{"c":32.71,"h":33.58,"l":31.25,"n":4681,"o":33.29,"t":"2024-11-20T05:00:00Z","v":891153,"vw":32.225284},{"c":32.21,"h":33.82,"l":31.43,"n":4415,"o":33.09,"t":"2024-11-21T05:00:00Z","v":838377,"vw":32.625891},{"c":34.72,"h":35.437,"l":31.88,"n":6525,"o":32.45,"t":"2024-11-22T05:00:00Z","v":1316385,"vw":34.138641},{"c":31.93,"h":36.471,"l":31.86,"n":9728,"o":36.26,"t":"2024-11-25T05:00:00Z","v":1521158,"vw":34.353455},{"c":31.81,"h":33.469,"l":31.33,"n":6325,"o":32.34,"t":"2024-11-26T05:00:00Z","v":1145606,"vw":32.418673},{"c":30.82,"h":32.56,"l":29.65,"n":5580,"o":32.45,"t":"2024-11-27T05:00:00Z","v":991629,"vw":30.765204},{"c":33.06,"h":33.06,"l":31.18,"n":2980,"o":31.37,"t":"2024-11-29T05:00:00Z","v":549869,"vw":32.067244},{"c":35.3,"h":35.88,"l":34.24,"n":6054,"o":34.45,"t":"2024-12-02T05:00:00Z","v":984343,"vw":35.065837},{"c":34.2,"h":35.02,"l":33.57,"n":4886,"o":34.21,"t":"2024-12-03T05:00:00Z","v":807592,"vw":34.143948},{"c":35.46,"h":35.461,"l":33.63,"n":4296,"o":34.57,"t":"2024-12-04T05:00:00Z","v":705411,"vw":34.341531},{"c":37.68,"h":38.9,"l":35.8,"n":7168,"o":35.81,"t":"2024-12-05T05:00:00Z","v":1139451,"vw":37.936375},{"c":41.76,"h":41.76,"l":37.99,"n":7642,"o":39.27,"t":"2024-12-06T05:00:00Z","v":1211785,"vw":39.115993},{"c":41.87,"h":45.05,"l":39.32,"n":16480,"o":43.55,"t":"2024-12-09T05:00:00Z","v":2621694,"vw":41.771384},{"c":44.23,"h":46.07,"l":42.13,"n":16670,"o":42.44,"t":"2024-12-10T05:00:00Z","v":3184999,"vw":44.740989},{"c":49.47,"h":49.47,"l":44.53,"n":13708,"o":46.19,"t":"2024-12-11T05:00:00Z","v":2321356,"vw":46.625028},{"c":47.78,"h":50.4424,"l":47.14,"n":10711,"o":49.4,"t":"2024-12-12T05:00:00Z","v":1394841,"vw":48.610716},{"c":51.99,"h":52,"l":47.29,"n":8775,"o":48.44,"t":"2024-12-13T05:00:00Z","v":1190660,"vw":50.061733},{"c":58.39,"h":58.39,"l":51.97,"n":12916,"o":53.09,"t":"2024-12-16T05:00:00Z","v":1915592,"vw":55.563887},{"c":62.57,"h":63.6,"l":56.93,"n":19654,"o":61.53,"t":"2024-12-17T05:00:00Z","v":2687368,"vw":60.713316},{"c":52.81,"h":64.75,"l":48.82,"n":25180,"o":59.03,"t":"2024-12-18T05:00:00Z","v":3157620,"vw":57.472153},{"c":51.25,"h":56.08,"l":47.361,"n":20471,"o":54.88,"t":"2024-12-19T05:00:00Z","v":2527648,"vw":51.416961},{"c":47.67,"h":53.72,"l":46.94,"n":14469,"o":48.56,"t":"2024-12-20T05:00:00Z","v":1722834,"vw":50.88221},{"c":49.96,"h":50.62,"l":46.4,"n":7684,"o":49.86,"t":"2024-12-23T05:00:00Z","v":1071023,"vw":49.121244},{"c":57.18,"h":57.18,"l":50.85,"n":7426,"o":50.94,"t":"2024-12-24T05:00:00Z","v":857126,"vw":54.520184},{"c":54.96,"h":57.84,"l":54.291,"n":10068,"o":57.82,"t":"2024-12-26T05:00:00Z","v":1107094,"vw":55.812764},{"c":49.54,"h":53.92,"l":48.36,"n":9374,"o":53.78,"t":"2024-12-27T05:00:00Z","v":1011297,"vw":50.357334},{"c":46.31,"h":48.46,"l":45.86,"n":7739,"o":46.56,"t":"2024-12-30T05:00:00Z","v":934241,"vw":47.01214},{"c":43.25,"h":48.58,"l":42.96,"n":8902,"o":47.75,"t":"2024-12-31T05:00:00Z","v":1057993,"vw":45.461994},{"c":37.95,"h":40.775,"l":36.68,"n":18950,"o":40.33,"t":"2025-01-02T05:00:00Z","v":2382453,"vw":38.336639},{"c":44.21,"h":44.45,"l":37.97,"n":8884,"o":38.42,"t":"2025-01-03T05:00:00Z","v":1436226,"vw":41.400614},{"c":44.35,"h":47.58,"l":42.36,"n":15519,"o":46.89,"t":"2025-01-06T05:00:00Z","v":2196898,"vw":44.74139},{"c":40.76,"h":44.93,"l":39.75,"n":10751,"o":43.08,"t":"2025-01-07T05:00:00Z","v":1614542,"vw":41.476457},{"c":40.83,"h":42.28,"l":39.25,"n":7999,"o":40.46,"t":"2025-01-08T05:00:00Z","v":1167843,"vw":40.869881},{"c":40.76,"h":41.6,"l":38.57,"n":7413,"o":40.08,"t":"2025-01-10T05:00:00Z","v":1084876,"vw":40.252217},{"c":42.45,"h":42.51,"l":37.87,"n":6433,"o":38.23,"t":"2025-01-13T05:00:00Z","v":729110,"vw":40.049698},{"c":41.04,"h":46.5,"l":40.66,"n":9163,"o":44.89,"t":"2025-01-14T05:00:00Z","v":1421274,"vw":43.99681},{"c":47.52,"h":47.89,"l":42.9122,"n":7582,"o":43.77,"t":"2025-01-15T05:00:00Z","v":1147802,"vw":45.766169},{"c":44.32,"h":46.44,"l":43.4,"n":6662,"o":46.44,"t":"2025-01-16T05:00:00Z","v":1021152,"vw":44.648444},{"c":47.05,"h":49.8,"l":45.5627,"n":9401,"o":45.99,"t":"2025-01-17T05:00:00Z","v":1429380,"vw":48.087241},{"c":46.53,"h":48.4445,"l":42.59,"n":9353,"o":48.4,"t":"2025-01-21T05:00:00Z","v":1128894,"vw":44.583664},{"c":44.44,"h":47.31,"l":44.3754,"n":7114,"o":44.79,"t":"2025-01-22T05:00:00Z","v":889199,"vw":45.572295},{"c":43.89,"h":45.475,"l":43.1837,"n":4582,"o":44.64,"t":"2025-01-23T05:00:00Z","v":504985,"vw":44.005927},{"c":42.63,"h":45,"l":42.47,"n":5498,"o":44.25,"t":"2025-01-24T05:00:00Z","v":669962,"vw":43.587428},{"c":40.65,"h":42.5,"l":38.97,"n":7503,"o":39.88,"t":"2025-01-27T05:00:00Z","v":775740,"vw":40.963199},{"c":40.81,"h":41.295,"l":38.48,"n":5753,"o":40.5,"t":"2025-01-28T05:00:00Z","v":889671,"vw":39.660321},{"c":39.01,"h":40.78,"l":38.02,"n":7862,"o":40.21,"t":"2025-01-29T05:00:00Z","v":1116742,"vw":39.070051},{"c":41.16,"h":43.5,"l":38,"n":13772,"o":43.24,"t":"2025-01-30T05:00:00Z","v":2066229,"vw":40.464683},{"c":42.02,"h":45.17,"l":41.32,"n":12388,"o":41.32,"t":"2025-01-31T05:00:00Z","v":1759366,"vw":43.652668},{"c":37.68,"h":38.7697,"l":35.72,"n":12539,"o":38.31,"t":"2025-02-03T05:00:00Z","v":1736686,"vw":37.387615},{"c":39.39,"h":39.64,"l":37.31,"n":6392,"o":37.48,"t":"2025-02-04T05:00:00Z","v":860378,"vw":38.257753},{"c":36.51,"h":38.45,"l":35.96,"n":6856,"o":38.37,"t":"2025-02-05T05:00:00Z","v":1077016,"vw":37.056973},{"c":35.75,"h":35.9,"l":33.63,"n":10009,"o":35.43,"t":"2025-02-06T05:00:00Z","v":1617466,"vw":34.773511},{"c":33.23,"h":36.86,"l":33.04,"n":9079,"o":34.94,"t":"2025-02-07T05:00:00Z","v":1469121,"vw":34.790844},{"c":31.21,"h":33.44,"l":31.21,"n":11256,"o":32.31,"t":"2025-02-10T05:00:00Z","v":2177192,"vw":32.355573},{"c":27.3,"h":31,"l":26.7,"n":13274,"o":30.35,"t":"2025-02-11T05:00:00Z","v":2759040,"vw":28.539175},{"c":28.58,"h":30.2,"l":27.45,"n":12559,"o":27.48,"t":"2025-02-12T05:00:00Z","v":2439482,"vw":29.081611},{"c":31.89,"h":32.3299,"l":29.7,"n":11893,"o":30.17,"t":"2025-02-13T05:00:00Z","v":2465354,"vw":31.22842},{"c":31.83,"h":32.85,"l":30.32,"n":9572,"o":32.7,"t":"2025-02-14T05:00:00Z","v":1763872,"vw":31.332812},{"c":31.46,"h":32.3699,"l":30.75,"n":8522,"o":32,"t":"2025-02-18T05:00:00Z","v":1590239,"vw":31.51567},{"c":32.62,"h":33.809,"l":31.45,"n":8103,"o":31.45,"t":"2025-02-19T05:00:00Z","v":1828848,"vw":32.941428},{"c":31.5,"h":32.83,"l":30.3209,"n":8232,"o":32.83,"t":"2025-02-20T05:00:00Z","v":1830189,"vw":31.237404},{"c":28.48,"h":31.52,"l":27.9598,"n":7523,"o":31.22,"t":"2025-02-21T05:00:00Z","v":1391697,"vw":29.311651},{"c":27.27,"h":29.2,"l":26.3,"n":11527,"o":28.59,"t":"2025-02-24T05:00:00Z","v":1619257,"vw":27.848235},{"c":22.68,"h":26.72,"l":21.7813,"n":14091,"o":26.72,"t":"2025-02-25T05:00:00Z","v":2844469,"vw":23.098022},{"c":20.92,"h":23.6,"l":20.48,"n":10009,"o":22.8,"t":"2025-02-26T05:00:00Z","v":2304172,"vw":21.835974},{"c":19.63,"h":21.8196,"l":19.5,"n":10875,"o":20.88,"t":"2025-02-27T05:00:00Z","v":2831634,"vw":20.426944},{"c":21.16,"h":21.2,"l":18.465,"n":11447,"o":19.2,"t":"2025-02-28T05:00:00Z","v":2456073,"vw":20.20651},{"c":19.94,"h":22.65,"l":18.86,"n":11522,"o":22.15,"t":"2025-03-03T05:00:00Z","v":2852998,"vw":21.178412},{"c":18.13,"h":19.85,"l":16.74,"n":16116,"o":18,"t":"2025-03-04T05:00:00Z","v":4486087,"vw":17.94729},{"c":19.07,"h":19.12,"l":17.58,"n":9957,"o":18.27,"t":"2025-03-05T05:00:00Z","v":2517522,"vw":18.293617},{"c":16.94,"h":18.16,"l":16.47,"n":9890,"o":18.09,"t":"2025-03-06T05:00:00Z","v":2348091,"vw":17.269301},{"c":16.83,"h":17.28,"l":15.3,"n":12470,"o":16.39,"t":"2025-03-07T05:00:00Z","v":2926250,"vw":16.459477},{"c":11.64,"h":15.6,"l":11.3804,"n":20698,"o":15.47,"t":"2025-03-10T04:00:00Z","v":5351141,"vw":13.09065},{"c":12.49,"h":13.18,"l":11.22,"n":22270,"o":11.93,"t":"2025-03-11T04:00:00Z","v":6864043,"vw":12.351227},{"c":14.42,"h":14.8,"l":13.64,"n":14875,"o":14.32,"t":"2025-03-12T04:00:00Z","v":4735594,"vw":14.340159},{"c":13.55,"h":14.44,"l":12.72,"n":12951,"o":14.44,"t":"2025-03-13T04:00:00Z","v":3765669,"vw":13.274301},{"c":14.55,"h":14.74,"l":13.55,"n":8169,"o":14.24,"t":"2025-03-14T04:00:00Z","v":2686528,"vw":14.186437},{"c":13.14,"h":13.96,"l":12.57,"n":14532,"o":13.96,"t":"2025-03-17T04:00:00Z","v":6325243,"vw":13.115459},{"c":11.77,"h":12.28,"l":11.435,"n":12678,"o":12.09,"t":"2025-03-18T04:00:00Z","v":4189158,"vw":11.821956},{"c":12.83,"h":13.42,"l":12.1602,"n":9963,"o":12.42,"t":"2025-03-19T04:00:00Z","v":3383643,"vw":12.704848},{"c":12.87,"h":13.07,"l":12.22,"n":10159,"o":12.55,"t":"2025-03-20T04:00:00Z","v":3244201,"vw":12.636117},{"c":14.24,"h":14.3001,"l":12.71,"n":10515,"o":12.73,"t":"2025-03-21T04:00:00Z","v":3292091,"vw":13.61156},{"c":17.61,"h":17.63,"l":15.1,"n":15723,"o":15.31,"t":"2025-03-24T04:00:00Z","v":4217316,"vw":16.810511},{"c":18.84,"h":18.84,"l":16.73,"n":15487,"o":18.26,"t":"2025-03-25T04:00:00Z","v":4575169,"vw":17.620235},{"c":16.73,"h":18.39,"l":16.02,"n":13914,"o":18.1,"t":"2025-03-26T04:00:00Z","v":4251528,"vw":17.16157},{"c":16.86,"h":19.1312,"l":16.7,"n":18011,"o":16.7,"t":"2025-03-27T04:00:00Z","v":6933172,"vw":17.92564},{"c":15.64,"h":17.2,"l":15.3,"n":15549,"o":17.15,"t":"2025-03-28T04:00:00Z","v":5629159,"vw":15.991244},{"c":15.12,"h":15.28,"l":13.27,"n":15540,"o":13.92,"t":"2025-03-31T04:00:00Z","v":5280298,"vw":14.249142},{"c":16.23,"h":17.2598,"l":15.15,"n":14821,"o":15.67,"t":"2025-04-01T04:00:00Z","v":3649414,"vw":16.256596},{"c":17.92,"h":18.2,"l":14.15,"n":23687,"o":14.56,"t":"2025-04-02T04:00:00Z","v":7151059,"vw":16.64517},{"c":15.96,"h":17.1175,"l":15.24,"n":15499,"o":15.73,"t":"2025-04-03T04:00:00Z","v":4039349,"vw":16.113683},{"c":12.63,"h":15.155,"l":12.22,"n":26352,"o":14.51,"t":"2025-04-04T04:00:00Z","v":7200149,"vw":13.315033},{"c":11.99,"h":13.42,"l":9.97,"n":41570,"o":10.93,"t":"2025-04-07T04:00:00Z","v":16153475,"vw":11.881454},{"c":10.76,"h":13.71,"l":10.385,"n":21214,"o":13.17,"t":"2025-04-08T04:00:00Z","v":7362563,"vw":12.349991},{"c":15.63,"h":15.87,"l":10.98,"n":24656,"o":11.03,"t":"2025-04-09T04:00:00Z","v":7935100,"vw":13.199171},{"c":13.4,"h":14.53,"l":11.895,"n":16856,"o":14.255,"t":"2025-04-10T04:00:00Z","v":4815215,"vw":13.25057},{"c":13.34,"h":13.9294,"l":12.222,"n":12240,"o":13.3,"t":"2025-04-11T04:00:00Z","v":3807896,"vw":12.946174},{"c":13.38,"h":14.35,"l":12.69,"n":28771,"o":14,"t":"2025-04-14T04:00:00Z","v":6094340,"vw":13.411541},{"c":13.55,"h":14.025,"l":12.86,"n":13277,"o":13.1,"t":"2025-04-15T04:00:00Z","v":3080097,"vw":13.579499},{"c":12.21,"h":13.31,"l":11.4,"n":16795,"o":12.85,"t":"2025-04-16T04:00:00Z","v":4071074,"vw":12.395056},{"c":12.18,"h":12.47,"l":11.81,"n":8488,"o":12.4,"t":"2025-04-17T04:00:00Z","v":2367934,"vw":12.119605},{"c":10.76,"h":11.23,"l":10.291,"n":12633,"o":11.02,"t":"2025-04-21T04:00:00Z","v":3226623,"vw":10.573937},{"c":11.76,"h":12.195,"l":10.99,"n":13799,"o":11.09,"t":"2025-04-22T04:00:00Z","v":3873539,"vw":11.675554},{"c":13,"h":13.8688,"l":12.38,"n":24758,"o":13.42,"t":"2025-04-23T04:00:00Z","v":6215858,"vw":13.216528},{"c":13.91,"h":13.91,"l":12.84,"n":14255,"o":12.97,"t":"2025-04-24T04:00:00Z","v":3998781,"vw":13.457783},{"c":16.61,"h":16.81,"l":13.91,"n":18622,"o":14.15,"t":"2025-04-25T04:00:00Z","v":4513427,"vw":15.879653},{"c":16.72,"h":17.76,"l":15.17,"n":22116,"o":17.09,"t":"2025-04-28T04:00:00Z","v":6371403,"vw":16.266653},{"c":17.44,"h":17.57,"l":15.97,"n":14203,"o":16.67,"t":"2025-04-29T04:00:00Z","v":3299234,"vw":16.588494},{"c":16.25,"h":16.5203,"l":14.91,"n":16313,"o":15.96,"t":"2025-04-30T04:00:00Z","v":4320849,"vw":15.711111},{"c":16.06,"h":17.25,"l":15.97,"n":11620,"o":16.01,"t":"2025-05-01T04:00:00Z","v":2613026,"vw":16.539595},{"c":16.82,"h":17.67,"l":15.98,"n":13988,"o":16.56,"t":"2025-05-02T04:00:00Z","v":3697868,"vw":16.928835},{"c":16,"h":16.52,"l":15.3,"n":12771,"o":16.49,"t":"2025-05-05T04:00:00Z","v":2899436,"vw":15.871327},{"c":15.42,"h":15.68,"l":15,"n":10796,"o":15.15,"t":"2025-05-06T04:00:00Z","v":3179808,"vw":15.32611},{"c":15.51,"h":15.7096,"l":14.96,"n":10178,"o":15.59,"t":"2025-05-07T04:00:00Z","v":2569534,"vw":15.341286},{"c":16.49,"h":17.04,"l":15.89,"n":12727,"o":15.89,"t":"2025-05-08T04:00:00Z","v":3208833,"vw":16.580867},{"c":18.03,"h":19.04,"l":17.075,"n":20032,"o":17.09,"t":"2025-05-09T04:00:00Z","v":5344157,"vw":18.225433},{"c":20.48,"h":20.92,"l":19.65,"n":20977,"o":20.92,"t":"2025-05-12T04:00:00Z","v":5061921,"vw":20.32036},{"c":22.44,"h":22.9099,"l":20.26,"n":30309,"o":20.64,"t":"2025-05-13T04:00:00Z","v":7935920,"vw":21.816711},{"c":24.26,"h":24.6,"l":22.85,"n":21865,"o":23.59,"t":"2025-05-14T04:00:00Z","v":4296741,"vw":23.86674},{"c":23.6,"h":24.04,"l":22.46,"n":17925,"o":23.24,"t":"2025-05-15T04:00:00Z","v":3843218,"vw":23.312704},{"c":24.54,"h":24.79,"l":23.53,"n":16798,"o":24.03,"t":"2025-05-16T04:00:00Z","v":4022955,"vw":24.206675},{"c":23.44,"h":23.545,"l":22.25,"n":14060,"o":22.66,"t":"2025-05-19T04:00:00Z","v":3356621,"vw":23.09341},{"c":23.68,"h":25.2,"l":23.395,"n":20264,"o":24.28,"t":"2025-05-20T04:00:00Z","v":5532694,"vw":24.229961},{"c":22.4,"h":24.15,"l":22.07,"n":15921,"o":23.81,"t":"2025-05-21T04:00:00Z","v":3360899,"vw":23.143662},{"c":23.25,"h":24.0895,"l":21.98,"n":13264,"o":22.04,"t":"2025-05-22T04:00:00Z","v":3041118,"vw":23.418836},{"c":23.03,"h":23.528,"l":22.19,"n":11118,"o":22.74,"t":"2025-05-23T04:00:00Z","v":2043866,"vw":22.92946},{"c":26.17,"h":26.31,"l":24.1,"n":21849,"o":24.1,"t":"2025-05-27T04:00:00Z","v":5238718,"vw":25.572789},{"c":25.31,"h":26.48,"l":25.17,"n":16943,"o":26.43,"t":"2025-05-28T04:00:00Z","v":3041308,"vw":25.879037},{"c":25.52,"h":26.83,"l":25.17,"n":12312,"o":26.48,"t":"2025-05-29T04:00:00Z","v":2432613,"vw":25.981609},{"c":23.74,"h":26.24,"l":23.65,"n":17112,"o":25.08,"t":"2025-05-30T04:00:00Z","v":3696721,"vw":24.738732},{"c":23.29,"h":24,"l":21.99,"n":11976,"o":23.37,"t":"2025-06-02T04:00:00Z","v":2112477,"vw":22.785826},{"c":23.5,"h":24.98,"l":23.32,"n":11977,"o":23.81,"t":"2025-06-03T04:00:00Z","v":1980184,"vw":24.070793},{"c":21.82,"h":23.64,"l":21.16,"n":18731,"o":23.6,"t":"2025-06-04T04:00:00Z","v":3990327,"vw":21.89728},{"c":15.61,"h":20.78,"l":14.1,"n":51212,"o":20.58,"t":"2025-06-05T04:00:00Z","v":12214191,"vw":17.332543},{"c":16.72,"h":17.84,"l":16.28,"n":29249,"o":17.13,"t":"2025-06-06T04:00:00Z","v":7249357,"vw":17.135534},{"c":18.24,"h":18.37,"l":15.21,"n":25309,"o":15.65,"t":"2025-06-09T04:00:00Z","v":6257480,"vw":16.889471},{"c":20.3,"h":20.49,"l":18.4617,"n":19312,"o":18.98,"t":"2025-06-10T04:00:00Z","v":4935265,"vw":19.444832},{"c":20.32,"h":21.45,"l":19.87,"n":19065,"o":21.31,"t":"2025-06-11T04:00:00Z","v":4566591,"vw":20.728722},{"c":19.42,"h":21.06,"l":19.135,"n":14478,"o":19.87,"t":"2025-06-12T04:00:00Z","v":3160623,"vw":20.004289},{"c":20.14,"h":21.08,"l":18.69,"n":19814,"o":18.75,"t":"2025-06-13T04:00:00Z","v":5143639,"vw":19.998188},{"c":20.61,"h":20.95,"l":20.2792,"n":10152,"o":20.88,"t":"2025-06-16T04:00:00Z","v":2438534,"vw":20.640283},{"c":19,"h":20.35,"l":18.8,"n":14006,"o":20.18,"t":"2025-06-17T04:00:00Z","v":3857523,"vw":19.322958},{"c":19.67,"h":20.54,"l":18.88,"n":12717,"o":19.06,"t":"2025-06-18T04:00:00Z","v":3344001,"vw":19.838645},{"c":19.67,"h":20.9,"l":19.15,"n":13605,"o":20.38,"t":"2025-06-20T04:00:00Z","v":3211668,"vw":19.726516},{"c":22.9,"h":23.97,"l":20.32,"n":29488,"o":20.33,"t":"2025-06-23T04:00:00Z","v":7024057,"vw":22.826139},{"c":21.82,"h":23.88,"l":21.82,"n":23348,"o":23.86,"t":"2025-06-24T04:00:00Z","v":6953623,"vw":22.287827},{"c":20.15,"h":22.11,"l":19.23,"n":17774,"o":22.11,"t":"2025-06-25T04:00:00Z","v":4644376,"vw":20.194051},{"c":19.94,"h":20.53,"l":19.66,"n":11267,"o":19.79,"t":"2025-06-26T04:00:00Z","v":2680412,"vw":20.11212},{"c":19.65,"h":20.33,"l":18.89,"n":12649,"o":19.73,"t":"2025-06-27T04:00:00Z","v":3025896,"vw":19.68307},{"c":18.91,"h":19.86,"l":18.785,"n":28466,"o":19.19,"t":"2025-06-30T04:00:00Z","v":8485277,"vw":19.183871},{"c":16.89,"h":17.5,"l":16,"n":23037,"o":16.63,"t":"2025-07-01T04:00:00Z","v":7412694,"vw":16.945021},{"c":18.56,"h":18.67,"l":17.24,"n":17859,"o":18.2,"t":"2025-07-02T04:00:00Z","v":4555651,"vw":18.206948},{"c":18.49,"h":18.86,"l":18.205,"n":9774,"o":18.82,"t":"2025-07-03T04:00:00Z","v":2741298,"vw":18.602881},{"c":15.99,"h":16.235,"l":15.3908,"n":21859,"o":15.69,"t":"2025-07-07T04:00:00Z","v":5084188,"vw":15.848355},{"c":16.4,"h":17.06,"l":16.0451,"n":12045,"o":16.295,"t":"2025-07-08T04:00:00Z","v":3345960,"vw":16.552516},{"c":16.18,"h":16.62,"l":15.92,"n":11511,"o":16.39,"t":"2025-07-09T04:00:00Z","v":2747776,"vw":16.218842},{"c":17.71,"h":17.76,"l":16.62,"n":14260,"o":16.62,"t":"2025-07-10T04:00:00Z","v":4121153,"vw":17.230941},{"c":18.1,"h":18.1604,"l":17.21,"n":9505,"o":17.42,"t":"2025-07-11T04:00:00Z","v":2080335,"vw":17.69209},{"c":18.48,"h":19.1267,"l":18.015,"n":13361,"o":18.56,"t":"2025-07-14T04:00:00Z","v":4425757,"vw":18.341237},{"c":17.75,"h":18.95,"l":17.74,"n":11887,"o":18.82,"t":"2025-07-15T04:00:00Z","v":2646810,"vw":18.322534},{"c":19.01,"h":19.21,"l":17.99,"n":16351,"o":17.99,"t":"2025-07-16T04:00:00Z","v":3952751,"vw":18.771231},{"c":18.73,"h":19.31,"l":18.45,"n":12646,"o":19.17,"t":"2025-07-17T04:00:00Z","v":3204148,"vw":18.878137},{"c":19.9,"h":20.05,"l":18.96,"n":13759,"o":19.01,"t":"2025-07-18T04:00:00Z","v":3642437,"vw":19.698445},{"c":19.77,"h":20.9,"l":19.59,"n":11190,"o":20.48,"t":"2025-07-21T04:00:00Z","v":2647198,"vw":19.949247},{"c":20.2,"h":20.58,"l":18.93,"n":11005,"o":19.9,"t":"2025-07-22T04:00:00Z","v":3122979,"vw":20.005844},{"c":20.29,"h":20.68,"l":19.79,"n":15318,"o":20.05,"t":"2025-07-23T04:00:00Z","v":4048852,"vw":20.272203},{"c":16.91,"h":17.5,"l":16.375,"n":31633,"o":17.5,"t":"2025-07-24T04:00:00Z","v":6520164,"vw":16.781899},{"c":18.09,"h":18.93,"l":17.218,"n":18246,"o":17.29,"t":"2025-07-25T04:00:00Z","v":4598431,"vw":18.089247},{"c":19.17,"h":19.735,"l":18.06,"n":15983,"o":18.3,"t":"2025-07-28T04:00:00Z","v":2940383,"vw":19.128831},{"c":18.66,"h":19.21,"l":18.31,"n":11634,"o":19.19,"t":"2025-07-29T04:00:00Z","v":1844230,"vw":18.640474},{"c":18.4,"h":19.0213,"l":17.54,"n":11459,"o":18.77,"t":"2025-07-30T04:00:00Z","v":2452145,"vw":18.272341},{"c":17.14,"h":18.6553,"l":16.91,"n":11901,"o":18.47,"t":"2025-07-31T04:00:00Z","v":2421115,"vw":17.607699},{"c":16.53,"h":17.25,"l":15.98,"n":15593,"o":16.89,"t":"2025-08-01T04:00:00Z","v":2733968,"vw":16.599906},{"c":17.23,"h":17.5313,"l":16.57,"n":11626,"o":17.18,"t":"2025-08-04T04:00:00Z","v":2065434,"vw":17.128677},{"c":17.14,"h":17.57,"l":16.8,"n":9368,"o":17.17,"t":"2025-08-05T04:00:00Z","v":1667646,"vw":17.117016},{"c":18.4,"h":18.46,"l":16.965,"n":11939,"o":17.08,"t":"2025-08-06T04:00:00Z","v":2543250,"vw":18.079866},{"c":18.65,"h":18.6799,"l":17.97,"n":8820,"o":18.37,"t":"2025-08-07T04:00:00Z","v":1611095,"vw":18.326448},{"c":19.5,"h":20.115,"l":18.53,"n":14184,"o":18.54,"t":"2025-08-08T04:00:00Z","v":3040159,"vw":19.63944},{"c":20.61,"h":21.5,"l":20.06,"n":21787,"o":20.13,"t":"2025-08-11T04:00:00Z","v":3916846,"vw":20.999425},{"c":20.81,"h":21.35,"l":19.87,"n":16373,"o":21.35,"t":"2025-08-12T04:00:00Z","v":2553601,"vw":20.414887},{"c":20.63,"h":21.8,"l":20.49,"n":16132,"o":20.94,"t":"2025-08-13T04:00:00Z","v":2225559,"vw":20.965873},{"c":20.17,"h":20.74,"l":19.5599,"n":12338,"o":20.16,"t":"2025-08-14T04:00:00Z","v":1621742,"vw":20.0656},{"c":19.54,"h":20.57,"l":19.125,"n":10073,"o":20.395,"t":"2025-08-15T04:00:00Z","v":1363514,"vw":19.619371},{"c":20.09,"h":20.21,"l":19.4,"n":8146,"o":19.4,"t":"2025-08-18T04:00:00Z","v":1279064,"vw":19.894922},{"c":19.37,"h":20.71,"l":19.21,"n":12670,"o":20.12,"t":"2025-08-19T04:00:00Z","v":1894672,"vw":19.837981},{"c":18.73,"h":19.6,"l":17.645,"n":15752,"o":19.39,"t":"2025-08-20T04:00:00Z","v":2248023,"vw":18.389329},{"c":18.29,"h":18.84,"l":18.13,"n":10170,"o":18.52,"t":"2025-08-21T04:00:00Z","v":1160841,"vw":18.498076},{"c":20.53,"h":20.55,"l":18.27,"n":15800,"o":18.47,"t":"2025-08-22T04:00:00Z","v":2474254,"vw":19.928951},{"c":21.32,"h":21.68,"l":19.95,"n":13551,"o":20.4,"t":"2025-08-25T04:00:00Z","v":2009101,"vw":20.933303},{"c":21.94,"h":21.965,"l":20.97,"n":11116,"o":21.12,"t":"2025-08-26T04:00:00Z","v":1614546,"vw":21.431391},{"c":21.68,"h":22.38,"l":21.645,"n":10592,"o":21.96,"t":"2025-08-27T04:00:00Z","v":1360233,"vw":21.933317},{"c":21.21,"h":22.14,"l":20.525,"n":11515,"o":21.83,"t":"2025-08-28T04:00:00Z","v":1499427,"vw":21.26196},{"c":19.72,"h":21.53,"l":19.4599,"n":12698,"o":21.34,"t":"2025-08-29T04:00:00Z","v":1984934,"vw":20.239243},{"c":19.19,"h":19.65,"l":18.76,"n":11368,"o":19.06,"t":"2025-09-02T04:00:00Z","v":1492249,"vw":19.230471},{"c":19.72,"h":20.79,"l":19.08,"n":13046,"o":19.81,"t":"2025-09-03T04:00:00Z","v":1904325,"vw":20.096314},{"c":20.25,"h":20.27,"l":19.41,"n":8466,"o":19.955,"t":"2025-09-04T04:00:00Z","v":1110597,"vw":19.815652},{"c":21.68,"h":22.27,"l":20.96,"n":17193,"o":21.35,"t":"2025-09-05T04:00:00Z","v":2440341,"vw":21.63012},{"c":21.14,"h":22.6,"l":20.96,"n":13567,"o":22.21,"t":"2025-09-08T04:00:00Z","v":1567096,"vw":21.582406},{"c":21.21,"h":21.65,"l":20.82,"n":11135,"o":21.4,"t":"2025-09-09T04:00:00Z","v":1011289,"vw":21.207295},{"c":21.3,"h":22.3298,"l":21.09,"n":15837,"o":21.6,"t":"2025-09-10T04:00:00Z","v":1970575,"vw":21.791821},{"c":23.85,"h":23.86,"l":21.28,"n":22956,"o":21.58,"t":"2025-09-11T04:00:00Z","v":2924282,"vw":22.898668},{"c":27.35,"h":27.42,"l":24.04,"n":41225,"o":24.11,"t":"2025-09-12T04:00:00Z","v":4870377,"vw":26.409058},{"c":29.28,"h":31.43,"l":28.24,"n":37648,"o":31.13,"t":"2025-09-15T04:00:00Z","v":5342088,"vw":29.937631},{"c":30.93,"h":31.15,"l":29.49,"n":17485,"o":29.9,"t":"2025-09-16T04:00:00Z","v":2038553,"vw":30.41328},{"c":31.51,"h":31.89,"l":29.18,"n":23558,"o":30.05,"t":"2025-09-17T04:00:00Z","v":3314229,"vw":30.600507},{"c":30.16,"h":32.465,"l":30.14,"n":27514,"o":31.99,"t":"2025-09-18T04:00:00Z","v":2453631,"vw":31.446848},{"c":31.45,"h":31.99,"l":30.89,"n":14141,"o":30.89,"t":"2025-09-19T04:00:00Z","v":1707940,"vw":31.448249},{"c":32.66,"h":34.28,"l":31.96,"n":18698,"o":32.26,"t":"2025-09-22T04:00:00Z","v":2331640,"vw":33.335541},{"c":31.4,"h":33.635,"l":31.125,"n":13980,"o":33.59,"t":"2025-09-23T04:00:00Z","v":2003038,"vw":32.238628},{"c":33.91,"h":34.105,"l":31.915,"n":13880,"o":32,"t":"2025-09-24T04:00:00Z","v":1687695,"vw":33.289188},{"c":30.94,"h":32.76,"l":30.31,"n":14881,"o":32.76,"t":"2025-09-25T04:00:00Z","v":2045712,"vw":31.339413},{"c":33.36,"h":33.4,"l":30.58,"n":13595,"o":31.59,"t":"2025-09-26T04:00:00Z","v":1931564,"vw":32.289135},{"c":33.81,"h":34.98,"l":33.305,"n":14621,"o":34.01,"t":"2025-09-29T04:00:00Z","v":1452511,"vw":33.923891},{"c":34,"h":34.08,"l":32.29,"n":15933,"o":33.51,"t":"2025-09-30T04:00:00Z","v":1909349,"vw":33.254556},{"c":36.29,"h":36.72,"l":33.46,"n":20218,"o":33.84,"t":"2025-10-01T04:00:00Z","v":2360473,"vw":35.637364},{"c":32.6,"h":38.05,"l":32.545,"n":37929,"o":38.05,"t":"2025-10-02T04:00:00Z","v":3671583,"vw":34.915398},{"c":31.65,"h":34.14,"l":29.65,"n":26890,"o":33.67,"t":"2025-10-03T04:00:00Z","v":3744864,"vw":31.505515},{"c":35.07,"h":35.1099,"l":32.65,"n":18667,"o":33.21,"t":"2025-10-06T04:00:00Z","v":2058753,"vw":33.970657},{"c":31.93,"h":34.97,"l":31.85,"n":32572,"o":34.25,"t":"2025-10-07T04:00:00Z","v":3050928,"vw":33.451219},{"c":32.74,"h":33.13,"l":30.78,"n":19834,"o":32.58,"t":"2025-10-08T04:00:00Z","v":2008833,"vw":32.005095},{"c":32.26,"h":32.38,"l":30.88,"n":18009,"o":31.69,"t":"2025-10-09T04:00:00Z","v":1738326,"vw":31.575671},{"c":28.96,"h":33.3447,"l":28.7,"n":37061,"o":32.38,"t":"2025-10-10T04:00:00Z","v":3800835,"vw":30.74674},{"c":32.11,"h":32.25,"l":29.87,"n":33080,"o":30.365,"t":"2025-10-13T04:00:00Z","v":2263619,"vw":30.858416},{"c":31.11,"h":31.85,"l":29.46,"n":38995,"o":30.66,"t":"2025-10-14T04:00:00Z","v":2116544,"vw":30.703602},{"c":31.98,"h":32.725,"l":30.71,"n":39467,"o":31.93,"t":"2025-10-15T04:00:00Z","v":2375355,"vw":31.785721},{"c":30.99,"h":32.57,"l":29.93,"n":54140,"o":31.91,"t":"2025-10-16T04:00:00Z","v":3100704,"vw":31.457211},{"c":32.52,"h":32.81,"l":30.31,"n":30670,"o":30.5,"t":"2025-10-17T04:00:00Z","v":2702286,"vw":31.922862},{"c":33.69,"h":34.04,"l":32.71,"n":17035,"o":33.1,"t":"2025-10-20T04:00:00Z","v":1987896,"vw":33.371973},{"c":32.97,"h":33.98,"l":32.9,"n":10357,"o":33.43,"t":"2025-10-21T04:00:00Z","v":1119160,"vw":33.445644},{"c":32.39,"h":33.39,"l":30.96,"n":22402,"o":33.08,"t":"2025-10-22T04:00:00Z","v":2315959,"vw":31.981329},{"c":33.9,"h":33.925,"l":28.74,"n":39443,"o":29.64,"t":"2025-10-23T04:00:00Z","v":4488837,"vw":31.584635},{"c":31.56,"h":34.2499,"l":31.04,"n":33815,"o":33.6,"t":"2025-10-24T04:00:00Z","v":3347048,"vw":32.512331},{"c":34.25,"h":35.4,"l":32.29,"n":46413,"o":32.445,"t":"2025-10-27T04:00:00Z","v":4998129,"vw":34.184438},{"c":35.48,"h":36.48,"l":34.16,"n":41285,"o":34.62,"t":"2025-10-28T04:00:00Z","v":3987001,"vw":35.590919},{"c":35.61,"h":36.27,"l":34.28,"n":41156,"o":35.82,"t":"2025-10-29T04:00:00Z","v":3802233,"vw":35.404813},{"c":32.3,"h":34.63,"l":32.25,"n":38231,"o":34.03,"t":"2025-10-30T04:00:00Z","v":2839771,"vw":33.228467},{"c":34.68,"h":34.87,"l":32.84,"n":22319,"o":33.3,"t":"2025-10-31T04:00:00Z","v":1985031,"vw":34.062989},{"c":36.49,"h":37.3334,"l":34.3,"n":23363,"o":34.62,"t":"2025-11-03T05:00:00Z","v":2676782,"vw":36.407669},{"c":32.71,"h":35.2,"l":32.68,"n":19024,"o":34.3,"t":"2025-11-04T05:00:00Z","v":1872099,"vw":33.928893},{"c":35.36,"h":35.94,"l":32.2,"n":23727,"o":33.94,"t":"2025-11-05T05:00:00Z","v":2692231,"vw":33.924246},{"c":32.88,"h":36.12,"l":31.23,"n":43045,"o":35.3,"t":"2025-11-06T05:00:00Z","v":4037011,"vw":33.367395},{"c":30.38,"h":31.69,"l":29.3,"n":27253,"o":31.69,"t":"2025-11-07T05:00:00Z","v":3104296,"vw":30.465046},{"c":32.62,"h":33.2234,"l":30.95,"n":20545,"o":31.8,"t":"2025-11-10T05:00:00Z","v":2139027,"vw":32.259618},{"c":31.76,"h":32.2,"l":30.75,"n":12179,"o":31.76,"t":"2025-11-11T05:00:00Z","v":1132733,"vw":31.460108},{"c":30.47,"h":32.17,"l":29.9,"n":10205,"o":32.17,"t":"2025-11-12T05:00:00Z","v":1018820,"vw":30.738247},{"c":26.4,"h":29.58,"l":25.64,"n":21327,"o":29.39,"t":"2025-11-13T05:00:00Z","v":2388451,"vw":27.194632},{"c":26.7,"h":27.72,"l":23.89,"n":18482,"o":24.3,"t":"2025-11-14T05:00:00Z","v":2415624,"vw":26.208875},{"c":27.29,"h":29.25,"l":25.99,"n":23275,"o":26,"t":"2025-11-17T05:00:00Z","v":2151593,"vw":27.810566},{"c":26.25,"h":27.27,"l":25.27,"n":20420,"o":26.815,"t":"2025-11-18T05:00:00Z","v":1852819,"vw":26.397776},{"c":26.63,"h":27.62,"l":25.91,"n":19323,"o":26.89,"t":"2025-11-19T05:00:00Z","v":1606820,"vw":26.778826},{"c":25.41,"h":29.87,"l":25.39,"n":42772,"o":28.13,"t":"2025-11-20T05:00:00Z","v":3511601,"vw":27.57493},{"c":24.89,"h":26.4,"l":23.965,"n":43046,"o":26.3,"t":"2025-11-21T05:00:00Z","v":3554079,"vw":25.387065},{"c":28.28,"h":28.76,"l":26.16,"n":25237,"o":26.29,"t":"2025-11-24T05:00:00Z","v":2102788,"vw":27.874632},{"c":28.47,"h":28.6313,"l":26.67,"n":24839,"o":27.71,"t":"2025-11-25T05:00:00Z","v":1596550,"vw":27.787402},{"c":29.43,"h":29.49,"l":28.15,"n":13567,"o":29.1,"t":"2025-11-26T05:00:00Z","v":1083844,"vw":28.862246},{"c":29.9,"h":30.2864,"l":29.38,"n":9116,"o":29.45,"t":"2025-11-28T05:00:00Z","v":650682,"vw":29.831411},{"c":29.93,"h":30.39,"l":29.22,"n":9846,"o":29.22,"t":"2025-12-01T05:00:00Z","v":699230,"vw":29.687185},{"c":29.74,"h":30.82,"l":28.79,"n":13912,"o":30.02,"t":"2025-12-02T05:00:00Z","v":1602813,"vw":29.664987},{"c":32.21,"h":32.34,"l":30.06,"n":11339,"o":30.15,"t":"2025-12-03T05:00:00Z","v":1068013,"vw":31.496602},{"c":33.29,"h":33.32,"l":32,"n":8529,"o":32.615,"t":"2025-12-04T05:00:00Z","v":848547,"vw":32.660869},{"c":33.34,"h":33.9,"l":32.925,"n":7331,"o":33.1,"t":"2025-12-05T05:00:00Z","v":603153,"vw":33.370686},{"c":31.09,"h":32.55,"l":30.45,"n":18977,"o":32.22,"t":"2025-12-08T05:00:00Z","v":1474140,"vw":31.160391},{"c":31.88,"h":32.8748,"l":30.55,"n":7713,"o":30.76,"t":"2025-12-09T05:00:00Z","v":711442,"vw":31.9703},{"c":32.76,"h":33.51,"l":31.65,"n":8314,"o":32.02,"t":"2025-12-10T05:00:00Z","v":696814,"vw":32.409404},{"c":32.06,"h":32.39,"l":31.14,"n":11710,"o":32.34,"t":"2025-12-11T05:00:00Z","v":831655,"vw":31.801113},{"c":33.79,"h":34.34,"l":31.31,"n":19351,"o":32.27,"t":"2025-12-12T05:00:00Z","v":1401713,"vw":32.944274},{"c":36.14,"h":37.115,"l":35.15,"n":29263,"o":35.31,"t":"2025-12-15T05:00:00Z","v":2452557,"vw":36.45388},{"c":38.35,"h":38.61,"l":34.765,"n":10442,"o":35.66,"t":"2025-12-16T05:00:00Z","v":1429004,"vw":36.740628},{"c":34.82,"h":39.22,"l":34.68,"n":17026,"o":38.025,"t":"2025-12-17T05:00:00Z","v":1822038,"vw":36.615944},{"c":37.2,"h":38.31,"l":35.72,"n":30370,"o":36.41,"t":"2025-12-18T05:00:00Z","v":2217660,"vw":37.45494},{"c":36.81,"h":38.255,"l":35.88,"n":21846,"o":37.95,"t":"2025-12-19T05:00:00Z","v":1642120,"vw":36.913429},{"c":37.99,"h":39.54,"l":37.485,"n":25566,"o":38.14,"t":"2025-12-22T05:00:00Z","v":1447600,"vw":38.448339},{"c":37.49,"h":38.47,"l":37.0799,"n":16550,"o":38.11,"t":"2025-12-23T05:00:00Z","v":1016124,"vw":37.68023},{"c":37.41,"h":38.29,"l":36.13,"n":9857,"o":37.88,"t":"2025-12-24T05:00:00Z","v":743789,"vw":36.76977},{"c":35.84,"h":37.9699,"l":35.69,"n":14317,"o":37.345,"t":"2025-12-26T05:00:00Z","v":1232480,"vw":36.644201},{"c":33.48,"h":34.88,"l":33.44,"n":19632,"o":34.88,"t":"2025-12-29T05:00:00Z","v":1380963,"vw":34.130153},{"c":32.71,"h":33.98,"l":32.64,"n":11999,"o":33.67,"t":"2025-12-30T05:00:00Z","v":1015645,"vw":33.284215},{"c":32.02,"h":32.98,"l":31.96,"n":10982,"o":32.86,"t":"2025-12-31T05:00:00Z","v":840461,"vw":32.463732},{"c":30.34,"h":33.18,"l":29.9415,"n":28073,"o":33.07,"t":"2026-01-02T05:00:00Z","v":2202779,"vw":31.146834},{"c":32.2,"h":33,"l":31.24,"n":17539,"o":31.62,"t":"2026-01-05T05:00:00Z","v":1477909,"vw":32.490167},{"c":29.53,"h":31.72,"l":28.9401,"n":20056,"o":31.37,"t":"2026-01-06T05:00:00Z","v":2050853,"vw":29.76875},{"c":29.3,"h":30.25,"l":29.3,"n":9054,"o":29.87,"t":"2026-01-07T05:00:00Z","v":811955,"vw":29.883011},{"c":29.92,"h":30.04,"l":28.35,"n":20460,"o":28.76,"t":"2026-01-08T05:00:00Z","v":1579413,"vw":29.476994},{"c":31.15,"h":31.675,"l":29.175,"n":19709,"o":29.86,"t":"2026-01-09T05:00:00Z","v":1473610,"vw":30.67181},{"c":31.67,"h":32.41,"l":30.14,"n":12671,"o":30.6,"t":"2026-01-12T05:00:00Z","v":842820,"vw":31.56879},{"c":31.41,"h":32.06,"l":30.975,"n":10394,"o":31.88,"t":"2026-01-13T05:00:00Z","v":627502,"vw":31.618278},{"c":30.29,"h":30.955,"l":29.615,"n":25015,"o":30.74,"t":"2026-01-14T05:00:00Z","v":1449630,"vw":30.181105},{"c":30.19,"h":31.11,"l":30.08,"n":18571,"o":30.545,"t":"2026-01-15T05:00:00Z","v":1180921,"vw":30.672204},{"c":30.01,"h":31.33,"l":29.73,"n":15202,"o":30.27,"t":"2026-01-16T05:00:00Z","v":1115192,"vw":30.423957},{"c":27.51,"h":29.08,"l":27.27,"n":27518,"o":28.88,"t":"2026-01-20T05:00:00Z","v":1777961,"vw":28.158939},{"c":29.1,"h":29.97,"l":27.59,"n":28454,"o":27.78,"t":"2026-01-21T05:00:00Z","v":1476614,"vw":28.639145},{"c":31.51,"h":31.51,"l":29.255,"n":30637,"o":29.56,"t":"2026-01-22T05:00:00Z","v":1837068,"vw":30.523993},{"c":31.43,"h":31.9,"l":30.74,"n":22019,"o":31.21,"t":"2026-01-23T05:00:00Z","v":1246708,"vw":31.28454},{"c":29.5,"h":30.86,"l":29.3601,"n":15087,"o":30.83,"t":"2026-01-26T05:00:00Z","v":1039177,"vw":29.927441},{"c":28.9,"h":29.77,"l":28.88,"n":10057,"o":29.77,"t":"2026-01-27T05:00:00Z","v":807096,"vw":29.259331},{"c":28.93,"h":29.879,"l":28.8,"n":22343,"o":29,"t":"2026-01-28T05:00:00Z","v":1414354,"vw":29.340369},{"c":26.94,"h":30.12,"l":26.71,"n":78960,"o":29.79,"t":"2026-01-29T05:00:00Z","v":3763239,"vw":27.810621},{"c":28.73,"h":29.95,"l":27.73,"n":87827,"o":28.09,"t":"2026-01-30T05:00:00Z","v":4933387,"vw":28.942247},{"c":27.56,"h":28.28,"l":26.6,"n":23043,"o":27.56,"t":"2026-02-02T05:00:00Z","v":1262012,"vw":27.467583},{"c":27.55,"h":28.44,"l":26.505,"n":57582,"o":27.83,"t":"2026-02-03T05:00:00Z","v":3747656,"vw":27.456791},{"c":25.48,"h":27.83,"l":24.61,"n":28184,"o":27.36,"t":"2026-02-04T05:00:00Z","v":1751609,"vw":25.922681},{"c":24.32,"h":24.98,"l":23.18,"n":44636,"o":24.35,"t":"2026-02-05T05:00:00Z","v":3147946,"vw":24.027432},{"c":26.06,"h":26.4766,"l":24.43,"n":26554,"o":24.81,"t":"2026-02-06T05:00:00Z","v":1790644,"vw":25.843581},{"c":26.83,"h":27.3365,"l":25.58,"n":27794,"o":25.92,"t":"2026-02-09T05:00:00Z","v":1507146,"vw":26.475664},{"c":27.82,"h":28.105,"l":26.805,"n":26234,"o":26.95,"t":"2026-02-10T05:00:00Z","v":1130113,"vw":27.696848},{"c":28.21,"h":29.28,"l":27.18,"n":26577,"o":28.27,"t":"2026-02-11T05:00:00Z","v":1035400,"vw":28.187651},{"c":26.73,"h":29.25,"l":26.39,"n":47026,"o":28.505,"t":"2026-02-12T05:00:00Z","v":1495889,"vw":27.457585},{"c":26.78,"h":27.6102,"l":25.95,"n":81812,"o":26.3,"t":"2026-02-13T05:00:00Z","v":2828297,"vw":26.567057},{"c":25.89,"h":26.275,"l":24.6,"n":67354,"o":26.125,"t":"2026-02-17T05:00:00Z","v":2651613,"vw":25.560823},{"c":25.95,"h":26.67,"l":25.76,"n":54982,"o":25.885,"t":"2026-02-18T05:00:00Z","v":2543149,"vw":26.16977},{"c":26,"h":26.45,"l":25.07,"n":40170,"o":25.455,"t":"2026-02-19T05:00:00Z","v":1395779,"vw":25.703937},{"c":25.99,"h":26.355,"l":25.23,"n":58841,"o":25.58,"t":"2026-02-20T05:00:00Z","v":2153314,"vw":25.823385},{"c":24.45,"h":25.45,"l":23.7607,"n":35113,"o":25.435,"t":"2026-02-23T05:00:00Z","v":1443424,"vw":24.470467},{"c":25.64,"h":25.82,"l":24.23,"n":30958,"o":24.46,"t":"2026-02-24T05:00:00Z","v":1074228,"vw":25.092899},{"c":26.63,"h":27,"l":26,"n":23161,"o":26,"t":"2026-02-25T05:00:00Z","v":875928,"vw":26.475376},{"c":25.51,"h":26.54,"l":24.9099,"n":40145,"o":26.34,"t":"2026-02-26T05:00:00Z","v":1177888,"vw":25.608133},{"c":24.72,"h":25.3,"l":24.2,"n":24571,"o":24.755,"t":"2026-02-27T05:00:00Z","v":925395,"vw":24.688176},{"c":24.81,"h":24.97,"l":23,"n":45822,"o":23.26,"t":"2026-03-02T05:00:00Z","v":2065975,"vw":24.293026},{"c":23.48,"h":23.96,"l":22.625,"n":50801,"o":23.8,"t":"2026-03-03T05:00:00Z","v":2345926,"vw":23.353146},{"c":25.1,"h":25.375,"l":23.745,"n":31889,"o":24.065,"t":"2026-03-04T05:00:00Z","v":1659179,"vw":24.739531},{"c":25.02,"h":25.405,"l":24.3,"n":34284,"o":24.53,"t":"2026-03-05T05:00:00Z","v":1730581,"vw":24.840523},{"c":23.91,"h":24.58,"l":23.63,"n":32204,"o":24.1,"t":"2026-03-06T05:00:00Z","v":1327646,"vw":24.060411},{"c":24.15,"h":24.51,"l":22.075,"n":39010,"o":23.085,"t":"2026-03-09T04:00:00Z","v":2185689,"vw":23.27509},{"c":24.2,"h":25.1,"l":24.105,"n":35988,"o":24.54,"t":"2026-03-10T04:00:00Z","v":1656006,"vw":24.629509},{"c":25.25,"h":26.275,"l":24.7,"n":37609,"o":24.7,"t":"2026-03-11T04:00:00Z","v":1860911,"vw":25.490842},{"c":23.67,"h":25.07,"l":23.64,"n":24786,"o":24.9,"t":"2026-03-12T04:00:00Z","v":1129858,"vw":24.153072},{"c":23.17,"h":24.24,"l":23.04,"n":45256,"o":24.105,"t":"2026-03-13T04:00:00Z","v":1343520,"vw":23.66963},{"c":23.69,"h":24.6679,"l":23.57,"n":38959,"o":23.73,"t":"2026-03-16T04:00:00Z","v":1422915,"vw":24.005224},{"c":24.12,"h":24.235,"l":23.39,"n":37396,"o":23.715,"t":"2026-03-17T04:00:00Z","v":1357291,"vw":23.907376},{"c":23.34,"h":24.59,"l":23.29,"n":28936,"o":24.16,"t":"2026-03-18T04:00:00Z","v":1004291,"vw":23.855487},{"c":21.84,"h":22.7,"l":21.69,"n":37990,"o":22.7,"t":"2026-03-19T04:00:00Z","v":1492710,"vw":22.04518},{"c":20.41,"h":21.76,"l":20.03,"n":43198,"o":21.74,"t":"2026-03-20T04:00:00Z","v":1902784,"vw":20.872105},{"c":21.84,"h":22.34,"l":21.025,"n":39479,"o":21.025,"t":"2026-03-23T04:00:00Z","v":1730650,"vw":21.823227},{"c":22.09,"h":22.585,"l":21.3,"n":41037,"o":21.3,"t":"2026-03-24T04:00:00Z","v":1757177,"vw":22.142975},{"c":22.41,"h":23.6,"l":22.32,"n":34440,"o":22.82,"t":"2026-03-25T04:00:00Z","v":1502717,"vw":22.941593},{"c":20.81,"h":22.23,"l":20.785,"n":24698,"o":21.88,"t":"2026-03-26T04:00:00Z","v":1140353,"vw":21.521969},{"c":19.64,"h":20.52,"l":19.39,"n":30435,"o":20.47,"t":"2026-03-27T04:00:00Z","v":1859598,"vw":19.856869},{"c":18.92,"h":20.22,"l":18.59,"n":32317,"o":20.09,"t":"2026-03-30T04:00:00Z","v":1943947,"vw":19.395073},{"c":20.67,"h":20.84,"l":19.58,"n":34745,"o":19.6,"t":"2026-03-31T04:00:00Z","v":2234426,"vw":20.319238},{"c":21.72,"h":21.915,"l":20.93,"n":24096,"o":21.45,"t":"2026-04-01T04:00:00Z","v":1777479,"vw":21.474056},{"c":19.35,"h":20.44,"l":19.181,"n":27407,"o":19.75,"t":"2026-04-02T04:00:00Z","v":2443587,"vw":19.847056},{"c":18.5,"h":20.1,"l":17.85,"n":20536,"o":19.5,"t":"2026-04-06T04:00:00Z","v":2321204,"vw":18.765854},{"c":17.84,"h":18,"l":16.88,"n":27366,"o":17.8,"t":"2026-04-07T04:00:00Z","v":2716072,"vw":17.364043},{"c":17.5,"h":19.69,"l":17.15,"n":22754,"o":19.63,"t":"2026-04-08T04:00:00Z","v":1914229,"vw":18.004115},{"c":17.73,"h":18.07,"l":16.895,"n":43743,"o":17.47,"t":"2026-04-09T04:00:00Z","v":3243411,"vw":17.505264},{"c":18.06,"h":18.18,"l":17.44,"n":15835,"o":17.73,"t":"2026-04-10T04:00:00Z","v":1576282,"vw":17.795523},{"c":18.41,"h":18.81,"l":18.03,"n":23287,"o":18.17,"t":"2026-04-13T04:00:00Z","v":1918277,"vw":18.349731},{"c":19.63,"h":19.99,"l":18.675,"n":23663,"o":18.95,"t":"2026-04-14T04:00:00Z","v":1935657,"vw":19.40707},{"c":22.64,"h":22.91,"l":19.47,"n":36957,"o":19.85,"t":"2026-04-15T04:00:00Z","v":3857387,"vw":21.851966},{"c":22.25,"h":22.87,"l":21.46,"n":42843,"o":22.83,"t":"2026-04-16T04:00:00Z","v":3136101,"vw":22.07307},{"c":23.57,"h":24.575,"l":22.57,"n":45360,"o":23.07,"t":"2026-04-17T04:00:00Z","v":2910844,"vw":23.687659},{"c":22.64,"h":24.28,"l":22.16,"n":47202,"o":23.82,"t":"2026-04-20T04:00:00Z","v":2736789,"vw":22.853247},{"c":21.93,"h":22.78,"l":21.79,"n":31283,"o":22.67,"t":"2026-04-21T04:00:00Z","v":2053351,"vw":22.288399},{"c":22.01,"h":22.66,"l":21.8,"n":27806,"o":22.04,"t":"2026-04-22T04:00:00Z","v":1964056,"vw":22.266029},{"c":20.45,"h":21.78,"l":19.86,"n":63803,"o":20.66,"t":"2026-04-23T04:00:00Z","v":3969712,"vw":20.648227},{"c":20.7,"h":21.415,"l":20.15,"n":36959,"o":20.38,"t":"2026-04-24T04:00:00Z","v":2207835,"vw":20.685872},{"c":20.98,"h":21.21,"l":19.365,"n":26601,"o":20.255,"t":"2026-04-27T04:00:00Z","v":2268749,"vw":20.238898},{"c":20.67,"h":21.38,"l":20.3,"n":30605,"o":20.51,"t":"2026-04-28T04:00:00Z","v":1807363,"vw":20.798129},{"c":20.33,"h":20.7,"l":20.04,"n":21390,"o":20.59,"t":"2026-04-29T04:00:00Z","v":1442506,"vw":20.350796},{"c":21.26,"h":21.625,"l":19.82,"n":22428,"o":20.29,"t":"2026-04-30T04:00:00Z","v":1505281,"vw":20.717344},{"c":22.27,"h":23.055,"l":21.05,"n":41225,"o":21.34,"t":"2026-05-01T04:00:00Z","v":2414525,"vw":22.241066},{"c":22.48,"h":22.69,"l":21.61,"n":35482,"o":22.19,"t":"2026-05-04T04:00:00Z","v":1837196,"vw":22.252995},{"c":22.12,"h":23.56,"l":22.07,"n":31076,"o":22.8,"t":"2026-05-05T04:00:00Z","v":1656349,"vw":22.674446},{"c":23.16,"h":23.5,"l":21.5,"n":26692,"o":21.7,"t":"2026-05-06T04:00:00Z","v":1502500,"vw":22.723361},{"c":24.69,"h":25.155,"l":23.57,"n":50904,"o":24.16,"t":"2026-05-07T04:00:00Z","v":2857738,"vw":24.376014},{"c":26.61,"h":26.97,"l":25.26,"n":52378,"o":25.26,"t":"2026-05-08T04:00:00Z","v":3347009,"vw":26.400416},{"c":28.72,"h":29.21,"l":25.19,"n":134141,"o":25.88,"t":"2026-05-11T04:00:00Z","v":4718199,"vw":27.476016},{"c":27.18,"h":29.03,"l":25.805,"n":132263,"o":28.26,"t":"2026-05-12T04:00:00Z","v":3169141,"vw":27.22843},{"c":28.66,"h":29.7,"l":26.795,"n":91328,"o":27.72,"t":"2026-05-13T04:00:00Z","v":2395526,"vw":28.814833},{"c":28.4,"h":29.51,"l":28.16,"n":80947,"o":28.79,"t":"2026-05-14T04:00:00Z","v":1976289,"vw":28.665837},{"c":25.68,"h":27.23,"l":25.66,"n":74895,"o":27.17,"t":"2026-05-15T04:00:00Z","v":1991416,"vw":26.220765},{"c":24.21,"h":25.545,"l":23.64,"n":111946,"o":25.34,"t":"2026-05-18T04:00:00Z","v":2815488,"vw":24.47849},{"c":23.48,"h":23.67,"l":22.28,"n":84541,"o":23.325,"t":"2026-05-19T04:00:00Z","v":2135663,"vw":23.054269},{"c":25.02,"h":25.04,"l":23.77,"n":69980,"o":23.86,"t":"2026-05-20T04:00:00Z","v":2212752,"vw":24.373209},{"c":25.09,"h":26.16,"l":24.49,"n":70195,"o":25.615,"t":"2026-05-21T04:00:00Z","v":1722101,"vw":25.25878},{"c":26.03,"h":26.67,"l":25.38,"n":59934,"o":25.69,"t":"2026-05-22T04:00:00Z","v":1672036,"vw":26.139093},{"c":26.94,"h":27.14,"l":26.05,"n":66117,"o":26.6,"t":"2026-05-26T04:00:00Z","v":1581454,"vw":26.643849},{"c":27.78,"h":28.43,"l":27.19,"n":85519,"o":28.12,"t":"2026-05-27T04:00:00Z","v":2186909,"vw":27.848545},{"c":27.99,"h":28.23,"l":27.29,"n":41903,"o":27.48,"t":"2026-05-28T04:00:00Z","v":1144710,"vw":27.783454},{"c":27.14,"h":27.845,"l":26.24,"n":47583,"o":27.785,"t":"2026-05-29T04:00:00Z","v":1989538,"vw":27.24077},{"c":24.67,"h":26.32,"l":24.645,"n":43517,"o":26.11,"t":"2026-06-01T04:00:00Z","v":1595248,"vw":25.310882},{"c":25.6432,"h":25.655,"l":24.45,"n":52630,"o":24.92,"t":"2026-06-02T04:00:00Z","v":1746679,"vw":25.291673},{"c":25.6,"h":26.79,"l":24.71,"n":56726,"o":25,"t":"2026-06-03T04:00:00Z","v":2107962,"vw":25.7884},{"c":24.96,"h":25.9,"l":24.81,"n":58342,"o":25.13,"t":"2026-06-04T04:00:00Z","v":1367522,"vw":25.18611},{"c":21.64,"h":25.67,"l":21.395,"n":58423,"o":25.22,"t":"2026-06-05T04:00:00Z","v":1708060,"vw":23.135889},{"c":23.66,"h":24.075,"l":22.11,"n":32693,"o":22.125,"t":"2026-06-08T04:00:00Z","v":1307640,"vw":23.001759},{"c":22.22,"h":24.72,"l":20.83,"n":63425,"o":23.88,"t":"2026-06-09T04:00:00Z","v":1986852,"vw":22.56438},{"c":20.52,"h":22.25,"l":20,"n":50566,"o":21.59,"t":"2026-06-10T04:00:00Z","v":1520515,"vw":21.303911},{"c":22.38,"h":23.29,"l":20.43,"n":82275,"o":21.2,"t":"2026-06-11T04:00:00Z","v":2589069,"vw":21.469284},{"c":23.19,"h":23.21,"l":20.99,"n":132966,"o":22.34,"t":"2026-06-12T04:00:00Z","v":4395346,"vw":22.288024},{"c":23.73,"h":24.18,"l":23.27,"n":75283,"o":23.88,"t":"2026-06-15T04:00:00Z","v":2466572,"vw":23.667665},{"c":22.97,"h":23.87,"l":22.51,"n":46467,"o":22.96,"t":"2026-06-16T04:00:00Z","v":1616660,"vw":23.134616},{"c":22.02,"h":23.06,"l":21.74,"n":53620,"o":22.615,"t":"2026-06-17T04:00:00Z","v":1793299,"vw":22.467136},{"c":22.43,"h":22.675,"l":20.72,"n":46000,"o":22.175,"t":"2026-06-18T04:00:00Z","v":1455240,"vw":21.6466},{"c":22.95,"h":24.05,"l":21.77,"n":78237,"o":21.8,"t":"2026-06-22T04:00:00Z","v":2514287,"vw":23.171341},{"c":20.29,"h":21.535,"l":20.04,"n":41368,"o":21.535,"t":"2026-06-23T04:00:00Z","v":1424297,"vw":20.805006},{"c":19.58,"h":20.57,"l":19.3601,"n":27756,"o":20.04,"t":"2026-06-24T04:00:00Z","v":1243060,"vw":19.985745},{"c":19.56,"h":19.98,"l":19.2,"n":58875,"o":19.58,"t":"2026-06-25T04:00:00Z","v":2168228,"vw":19.522263},{"c":19.97,"h":20.85,"l":18.88,"n":54706,"o":19.05,"t":"2026-06-26T04:00:00Z","v":1706815,"vw":19.973099},{"c":23.39,"h":23.54,"l":19.99,"n":76372,"o":20.11,"t":"2026-06-29T04:00:00Z","v":2349053,"vw":22.223555},{"c":24.34,"h":24.83,"l":22.76,"n":62822,"o":22.76,"t":"2026-06-30T04:00:00Z","v":1920343,"vw":23.935397},{"c":24.91,"h":25.79,"l":24.135,"n":47182,"o":24.5,"t":"2026-07-01T04:00:00Z","v":1540295,"vw":25.131472},{"c":21.09,"h":25.7,"l":20.69,"n":57291,"o":25.22,"t":"2026-07-02T04:00:00Z","v":1549157,"vw":22.193291},{"c":23.97,"h":23.99,"l":20.85,"n":42217,"o":21.61,"t":"2026-07-06T04:00:00Z","v":1400013,"vw":23.074335},{"c":22.05,"h":23.91,"l":21.935,"n":61434,"o":23.5,"t":"2026-07-07T04:00:00Z","v":1467176,"vw":22.721244},{"c":21.06,"h":21.64,"l":20.69,"n":30668,"o":21.62,"t":"2026-07-08T04:00:00Z","v":929458,"vw":21.055089},{"c":22.39,"h":22.53,"l":20.74,"n":30393,"o":21.02,"t":"2026-07-09T04:00:00Z","v":939807,"vw":21.780506},{"c":22.51,"h":23.07,"l":21.99,"n":43700,"o":22.88,"t":"2026-07-10T04:00:00Z","v":976309,"vw":22.586986},{"c":21.07,"h":22.26,"l":20.715,"n":30853,"o":22.19,"t":"2026-07-13T04:00:00Z","v":968612,"vw":21.14925},{"c":21.2,"h":21.82,"l":21.075,"n":25050,"o":21.55,"t":"2026-07-14T04:00:00Z","v":619781,"vw":21.351403},{"c":21,"h":22.31,"l":20.66,"n":32618,"o":21.675,"t":"2026-07-15T04:00:00Z","v":929364,"vw":21.320157},{"c":20.68,"h":21.1,"l":20.05,"n":30369,"o":20.77,"t":"2026-07-16T04:00:00Z","v":758785,"vw":20.573494},{"c":19.58,"h":20.0695,"l":19.2,"n":32779,"o":19.65,"t":"2026-07-17T04:00:00Z","v":709270,"vw":19.61103},{"c":18.41,"h":20.11,"l":18.39,"n":29229,"o":20.11,"t":"2026-07-20T04:00:00Z","v":1015589,"vw":18.877646},{"c":19.34,"h":19.83,"l":18.43,"n":23846,"o":18.56,"t":"2026-07-21T04:00:00Z","v":721219,"vw":19.314793},{"c":18.83,"h":19.45,"l":18.72,"n":23793,"o":19.01,"t":"2026-07-22T04:00:00Z","v":891430,"vw":19.078833},{"c":13.365,"h":15.58,"l":12.97,"n":47210,"o":15.49,"t":"2026-07-23T04:00:00Z","v":2723413,"vw":13.755623},{"c":12.79,"h":13.6,"l":12.24,"n":33674,"o":13.45,"t":"2026-07-24T04:00:00Z","v":2062329,"vw":12.712333},{"c":12.45,"h":13.1,"l":12.07,"n":24246,"o":12.795,"t":"2026-07-27T04:00:00Z","v":953591,"vw":12.402835},{"c":12.32,"h":12.605,"l":11.785,"n":20507,"o":12.18,"t":"2026-07-28T04:00:00Z","v":1368960,"vw":12.1883},{"c":11.58,"h":12.43,"l":11.51,"n":26119,"o":12.29,"t":"2026-07-29T04:00:00Z","v":1816944,"vw":11.923663},{"c":12.38,"h":12.555,"l":11.83,"n":26020,"o":11.96,"t":"2026-07-30T04:00:00Z","v":1551510,"vw":12.250157},{"c":12.56,"h":12.9,"l":11.85,"n":26676,"o":12.4404,"t":"2026-07-31T04:00:00Z","v":1698136,"vw":12.356481},{"c":13.44,"h":13.64,"l":12.535,"n":21151,"o":12.56,"t":"2026-08-03T04:00:00Z","v":1749511,"vw":13.363414},{"c":13.9,"h":14.065,"l":13.3401,"n":23511,"o":13.62,"t":"2026-08-04T04:00:00Z","v":1240833,"vw":13.755585},{"c":13.37,"h":13.86,"l":13.285,"n":20552,"o":13.575,"t":"2026-08-05T04:00:00Z","v":974695,"vw":13.504371},{"c":13.23,"h":13.505,"l":12.9,"n":15253,"o":13.02,"t":"2026-08-06T04:00:00Z","v":959731,"vw":13.263533},{"c":13.95,"h":14.38,"l":13.37,"n":16809,"o":13.435,"t":"2026-08-07T04:00:00Z","v":945756,"vw":13.903878},{"c":14.15,"h":14.24,"l":13.77,"n":10647,"o":13.775,"t":"2026-08-10T04:00:00Z","v":739460,"vw":14.058558},{"c":14.31,"h":14.6,"l":14.055,"n":10872,"o":14.35,"t":"2026-08-11T04:00:00Z","v":1054640,"vw":14.329704},{"c":13.84,"h":14.53,"l":13.53,"n":12980,"o":14.5,"t":"2026-08-12T04:00:00Z","v":1368527,"vw":13.785906},{"c":14.9,"h":15.04,"l":13.66,"n":8714,"o":13.84,"t":"2026-08-13T04:00:00Z","v":1308239,"vw":14.52194},{"c":15.09,"h":15.865,"l":14.49,"n":17197,"o":15.085,"t":"2026-08-14T04:00:00Z","v":1793618,"vw":15.08728},{"c":14.85,"h":15.37,"l":14.67,"n":10803,"o":14.95,"t":"2026-08-17T04:00:00Z","v":1159921,"vw":15.03273},{"c":14.62,"h":14.91,"l":14.12,"n":11563,"o":14.3,"t":"2026-08-18T04:00:00Z","v":1240458,"vw":14.600497},{"c":15.86,"h":15.89,"l":14.51,"n":11569,"o":14.79,"t":"2026-08-19T04:00:00Z","v":1257413,"vw":15.363299},{"c":15.29,"h":15.52,"l":14.76,"n":16323,"o":15.41,"t":"2026-08-20T04:00:00Z","v":1484079,"vw":15.14675},{"c":16.85,"h":17.17,"l":15.48,"n":17393,"o":15.71,"t":"2026-08-21T04:00:00Z","v":1825617,"vw":16.703244},{"c":15.58,"h":16.87,"l":15.5072,"n":11396,"o":16.845,"t":"2026-08-24T04:00:00Z","v":1066461,"vw":16.056205},{"c":15.68,"h":16.28,"l":15.6,"n":12873,"o":15.625,"t":"2026-08-25T04:00:00Z","v":1238869,"vw":15.881695},{"c":15.27,"h":15.805,"l":14.99,"n":11741,"o":15.22,"t":"2026-08-26T04:00:00Z","v":1385671,"vw":15.279113},{"c":16.05,"h":16.14,"l":15.245,"n":13001,"o":15.29,"t":"2026-08-27T04:00:00Z","v":1208634,"vw":15.888829},{"c":15.51,"h":16.37,"l":15.19,"n":10913,"o":16.27,"t":"2026-08-28T04:00:00Z","v":822875,"vw":15.667233},{"c":17.21,"h":17.3,"l":15.375,"n":15184,"o":15.375,"t":"2026-08-31T04:00:00Z","v":1905519,"vw":16.840921},{"c":16.0848,"h":16.71,"l":15.81,"n":14636,"o":16.54,"t":"2026-09-01T04:00:00Z","v":1337481,"vw":16.219027},{"c":16.17,"h":16.5,"l":15.53,"n":11911,"o":16.5,"t":"2026-09-02T04:00:00Z","v":1269840,"vw":15.899994},{"c":17.91,"h":18.62,"l":17,"n":25482,"o":17,"t":"2026-09-03T04:00:00Z","v":2430378,"vw":18.062268},{"c":15.7782,"h":16.77,"l":15.53,"n":20908,"o":16.545,"t":"2026-09-04T04:00:00Z","v":2118574,"vw":15.898835},{"c":17.03,"h":17.17,"l":15.94,"n":15814,"o":16.055,"t":"2026-09-08T04:00:00Z","v":1545323,"vw":16.583893},{"c":17,"h":17.69,"l":16.96,"n":15689,"o":17.05,"t":"2026-09-09T04:00:00Z","v":1244722,"vw":17.256937},{"c":16.6,"h":17.11,"l":16.06,"n":20363,"o":16.38,"t":"2026-09-10T04:00:00Z","v":1280734,"vw":16.777265},{"c":16.76,"h":17.05,"l":16.41,"n":31246,"o":16.6,"t":"2026-09-11T04:00:00Z","v":1770012,"vw":16.74339},{"c":16.15,"h":16.94,"l":15.985,"n":22939,"o":16.24,"t":"2026-09-14T04:00:00Z","v":1289808,"vw":16.346908},{"c":15.9178,"h":16.45,"l":15.715,"n":27692,"o":16.1,"t":"2026-09-15T04:00:00Z","v":1497267,"vw":16.111265},{"c":16.0449,"h":16.68,"l":15.79,"n":23410,"o":16.02,"t":"2026-09-16T04:00:00Z","v":1556538,"vw":16.255984},{"c":16.77,"h":17.4997,"l":16.53,"n":23308,"o":16.9,"t":"2026-09-17T04:00:00Z","v":1493869,"vw":16.951261},{"c":16.59,"h":17.2,"l":16.295,"n":24852,"o":17.07,"t":"2026-09-18T04:00:00Z","v":1566668,"vw":16.647735},{"c":17.61,"h":17.87,"l":17.235,"n":27533,"o":17.29,"t":"2026-09-21T04:00:00Z","v":1721752,"vw":17.582967},{"c":17.93,"h":18.06,"l":17.37,"n":21615,"o":17.87,"t":"2026-09-22T04:00:00Z","v":1291216,"vw":17.787115},{"c":18.04,"h":18.65,"l":17.8,"n":25161,"o":18.03,"t":"2026-09-23T04:00:00Z","v":1477018,"vw":18.130085},{"c":17.84,"h":18.34,"l":17.625,"n":18745,"o":17.79,"t":"2026-09-24T04:00:00Z","v":1107066,"vw":17.908216},{"c":17.25,"h":18.65,"l":16.859,"n":54211,"o":18.42,"t":"2026-09-25T04:00:00Z","v":3460719,"vw":17.371106},{"c":15.88,"h":17,"l":15.84,"n":16956,"o":16.9,"t":"2026-09-28T04:00:00Z","v":1219982,"vw":16.209442},{"c":15.49,"h":15.975,"l":15.39,"n":13792,"o":15.93,"t":"2026-09-29T04:00:00Z","v":939519,"vw":15.550357},{"c":15.63,"h":15.68,"l":14.88,"n":12470,"o":15.4,"t":"2026-09-30T04:00:00Z","v":1392845,"vw":15.253666},{"c":15.58,"h":16.06,"l":15.57,"n":20029,"o":15.75,"t":"2026-10-01T04:00:00Z","v":1154950,"vw":15.809913},{"c":17.04,"h":17.36,"l":16.08,"n":27624,"o":16.1,"t":"2026-10-02T04:00:00Z","v":2168751,"vw":17.048077},{"c":17.77,"h":18.02,"l":16.51,"n":23200,"o":16.86,"t":"2026-10-05T04:00:00Z","v":1460381,"vw":17.546686},{"c":17.94,"h":18.16,"l":17.77,"n":10996,"o":18.09,"t":"2026-10-06T04:00:00Z","v":719901,"vw":17.940163},{"c":17.66,"h":18.08,"l":17.3599,"n":15919,"o":17.78,"t":"2026-10-07T04:00:00Z","v":944043,"vw":17.562804},{"c":17.39,"h":17.47,"l":16.77,"n":11045,"o":17.28,"t":"2026-10-08T04:00:00Z","v":941452,"vw":17.19018},{"c":18.11,"h":18.64,"l":17.84,"n":8275,"o":18.06,"t":"2026-10-09T04:00:00Z","v":884067,"vw":18.284382},{"c":17.66,"h":18.08,"l":17.61,"n":6889,"o":18.05,"t":"2026-10-12T04:00:00Z","v":817830,"vw":17.755414},{"c":17.39,"h":17.55,"l":17.04,"n":5137,"o":17.08,"t":"2026-10-13T04:00:00Z","v":552718,"vw":17.368859},{"c":16.64,"h":17.01,"l":16.335,"n":6764,"o":17.01,"t":"2026-10-14T04:00:00Z","v":857629,"vw":16.582012},{"c":16.2359,"h":16.31,"l":15.555,"n":7799,"o":16.05,"t":"2026-10-15T04:00:00Z","v":826575,"vw":15.985322},{"c":15.49,"h":16.88,"l":15.03,"n":15757,"o":16.74,"t":"2026-10-16T04:00:00Z","v":1694079,"vw":15.945559},{"c":16.66,"h":16.78,"l":15.5,"n":8981,"o":15.75,"t":"2026-10-19T04:00:00Z","v":985816,"vw":16.387915},{"c":17.19,"h":17.5,"l":16.26,"n":6627,"o":16.82,"t":"2026-10-20T04:00:00Z","v":643099,"vw":17.0083},{"c":18.31,"h":18.53,"l":17.79,"n":14276,"o":17.88,"t":"2026-10-21T04:00:00Z","v":1534375,"vw":18.28547},{"c":17.21,"h":18.52,"l":17.14,"n":25332,"o":17.2,"t":"2026-10-22T04:00:00Z","v":2093381,"vw":17.871835}],"volatilityBars":[{"c":17.59,"h":17.85,"l":17.59,"n":35,"o":17.62,"t":"2026-09-22T08:00:00Z","v":4610,"vw":17.68006},{"c":17.67,"h":17.67,"l":17.67,"n":7,"o":17.67,"t":"2026-09-22T08:45:00Z","v":1410,"vw":17.67},{"c":17.69,"h":17.69,"l":17.69,"n":3,"o":17.69,"t":"2026-09-22T09:00:00Z","v":211,"vw":17.69},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-09-22T09:15:00Z","v":120,"vw":17.68},{"c":17.76,"h":17.76,"l":17.76,"n":5,"o":17.76,"t":"2026-09-22T09:45:00Z","v":365,"vw":17.76},{"c":17.82,"h":17.82,"l":17.82,"n":2,"o":17.82,"t":"2026-09-22T10:15:00Z","v":799,"vw":17.82},{"c":17.84,"h":17.84,"l":17.82,"n":7,"o":17.82,"t":"2026-09-22T10:45:00Z","v":2004,"vw":17.829481},{"c":17.85,"h":17.8623,"l":17.85,"n":3,"o":17.8623,"t":"2026-09-22T11:00:00Z","v":301,"vw":17.85615},{"c":17.85,"h":17.9004,"l":17.84,"n":10,"o":17.9004,"t":"2026-09-22T11:15:00Z","v":1934,"vw":17.846623},{"c":17.82,"h":17.87,"l":17.82,"n":10,"o":17.83,"t":"2026-09-22T11:30:00Z","v":2186,"vw":17.831372},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-09-22T12:00:00Z","v":250,"vw":17.8},{"c":17.79,"h":17.794,"l":17.74,"n":12,"o":17.74,"t":"2026-09-22T12:15:00Z","v":7700,"vw":17.76711},{"c":17.8,"h":17.84,"l":17.8,"n":49,"o":17.8,"t":"2026-09-22T12:30:00Z","v":7952,"vw":17.804231},{"c":17.84,"h":17.84,"l":17.829,"n":4,"o":17.829,"t":"2026-09-22T12:45:00Z","v":670,"vw":17.836333},{"c":17.8891,"h":17.89,"l":17.87,"n":9,"o":17.87,"t":"2026-09-22T13:00:00Z","v":7181,"vw":17.878725},{"c":17.91,"h":18.02,"l":17.88,"n":46,"o":17.92,"t":"2026-09-22T13:15:00Z","v":10882,"vw":17.94548},{"c":17.61,"h":17.96,"l":17.37,"n":6270,"o":17.9,"t":"2026-09-22T13:30:00Z","v":267208,"vw":17.676755},{"c":17.61,"h":17.77,"l":17.475,"n":2262,"o":17.61,"t":"2026-09-22T13:45:00Z","v":112380,"vw":17.653013},{"c":17.88,"h":17.89,"l":17.62,"n":1680,"o":17.62,"t":"2026-09-22T14:00:00Z","v":99089,"vw":17.783282},{"c":17.855,"h":17.91,"l":17.76,"n":1415,"o":17.87,"t":"2026-09-22T14:15:00Z","v":63664,"vw":17.844808},{"c":17.78,"h":17.9,"l":17.755,"n":1130,"o":17.86,"t":"2026-09-22T14:30:00Z","v":68940,"vw":17.830274},{"c":17.685,"h":17.8,"l":17.67,"n":734,"o":17.775,"t":"2026-09-22T14:45:00Z","v":39168,"vw":17.749717},{"c":17.68,"h":17.72,"l":17.64,"n":575,"o":17.68,"t":"2026-09-22T15:00:00Z","v":48460,"vw":17.68845},{"c":17.73,"h":17.75,"l":17.66,"n":622,"o":17.7001,"t":"2026-09-22T15:15:00Z","v":105097,"vw":17.681188},{"c":17.68,"h":17.7117,"l":17.63,"n":306,"o":17.71,"t":"2026-09-22T15:30:00Z","v":18442,"vw":17.667916},{"c":17.75,"h":17.75,"l":17.65,"n":332,"o":17.65,"t":"2026-09-22T15:45:00Z","v":24742,"vw":17.694891},{"c":17.72,"h":17.765,"l":17.72,"n":305,"o":17.75,"t":"2026-09-22T16:00:00Z","v":14123,"vw":17.735274},{"c":17.75,"h":17.75,"l":17.675,"n":229,"o":17.735,"t":"2026-09-22T16:15:00Z","v":16578,"vw":17.714035},{"c":17.78,"h":17.84,"l":17.74,"n":158,"o":17.74,"t":"2026-09-22T16:30:00Z","v":13843,"vw":17.809657},{"c":17.91,"h":17.91,"l":17.79,"n":281,"o":17.8,"t":"2026-09-22T16:45:00Z","v":28109,"vw":17.87165},{"c":17.9,"h":17.915,"l":17.86,"n":298,"o":17.91,"t":"2026-09-22T17:00:00Z","v":32304,"vw":17.880604},{"c":17.89,"h":17.94,"l":17.88,"n":175,"o":17.915,"t":"2026-09-22T17:15:00Z","v":8329,"vw":17.919136},{"c":17.83,"h":17.89,"l":17.83,"n":150,"o":17.88,"t":"2026-09-22T17:30:00Z","v":20615,"vw":17.875104},{"c":17.97,"h":17.98,"l":17.82,"n":518,"o":17.82,"t":"2026-09-22T17:45:00Z","v":31744,"vw":17.924559},{"c":17.92,"h":18.015,"l":17.88,"n":313,"o":17.985,"t":"2026-09-22T18:00:00Z","v":22866,"vw":17.941914},{"c":17.95,"h":18.02,"l":17.905,"n":336,"o":17.93,"t":"2026-09-22T18:15:00Z","v":18351,"vw":17.952188},{"c":17.965,"h":17.98,"l":17.93,"n":318,"o":17.945,"t":"2026-09-22T18:30:00Z","v":18573,"vw":17.951618},{"c":17.99,"h":18,"l":17.92,"n":219,"o":17.945,"t":"2026-09-22T18:45:00Z","v":20759,"vw":17.958903},{"c":17.98,"h":18.03,"l":17.97,"n":369,"o":18,"t":"2026-09-22T19:00:00Z","v":19432,"vw":17.995721},{"c":17.97,"h":17.99,"l":17.945,"n":330,"o":17.99,"t":"2026-09-22T19:15:00Z","v":16484,"vw":17.963864},{"c":18.015,"h":18.045,"l":17.95,"n":287,"o":17.95,"t":"2026-09-22T19:30:00Z","v":23370,"vw":18.001661},{"c":17.915,"h":18.06,"l":17.915,"n":894,"o":18.035,"t":"2026-09-22T19:45:00Z","v":60363,"vw":17.991126},{"c":17.88,"h":17.9493,"l":17.88,"n":14,"o":17.93,"t":"2026-09-22T20:00:00Z","v":1535,"vw":17.935244},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-09-22T20:15:00Z","v":100,"vw":17.88},{"c":17.91,"h":17.91,"l":17.91,"n":1,"o":17.91,"t":"2026-09-22T21:15:00Z","v":120,"vw":17.91},{"c":17.91,"h":17.91,"l":17.9,"n":4,"o":17.9,"t":"2026-09-22T23:00:00Z","v":900,"vw":17.906663},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-09-22T23:15:00Z","v":300,"vw":17.94},{"c":18,"h":18,"l":17.9575,"n":7,"o":17.9575,"t":"2026-09-23T08:00:00Z","v":347,"vw":17.973438},{"c":18.01,"h":18.01,"l":18.01,"n":27,"o":18.01,"t":"2026-09-23T08:45:00Z","v":2163,"vw":18.01},{"c":17.8203,"h":17.85,"l":17.8203,"n":8,"o":17.85,"t":"2026-09-23T11:30:00Z","v":3020,"vw":17.828562},{"c":17.84,"h":17.84,"l":17.84,"n":7,"o":17.84,"t":"2026-09-23T11:45:00Z","v":735,"vw":17.84},{"c":17.8785,"h":17.8785,"l":17.81,"n":9,"o":17.8689,"t":"2026-09-23T12:00:00Z","v":4010,"vw":17.857267},{"c":17.84,"h":17.88,"l":17.84,"n":33,"o":17.88,"t":"2026-09-23T12:15:00Z","v":6010,"vw":17.860972},{"c":17.8,"h":17.88,"l":17.8,"n":25,"o":17.84,"t":"2026-09-23T12:30:00Z","v":5439,"vw":17.851684},{"c":17.8,"h":17.81,"l":17.8,"n":6,"o":17.81,"t":"2026-09-23T12:45:00Z","v":1506,"vw":17.809023},{"c":17.85,"h":17.85,"l":17.84,"n":18,"o":17.84,"t":"2026-09-23T13:00:00Z","v":5991,"vw":17.845504},{"c":18.025,"h":18.025,"l":17.9,"n":10,"o":17.91,"t":"2026-09-23T13:15:00Z","v":4400,"vw":18.002386},{"c":18.25,"h":18.48,"l":17.925,"n":7483,"o":18.03,"t":"2026-09-23T13:30:00Z","v":336160,"vw":18.222542},{"c":18.5188,"h":18.575,"l":18.235,"n":3720,"o":18.235,"t":"2026-09-23T13:45:00Z","v":174312,"vw":18.433132},{"c":18.2,"h":18.65,"l":18.13,"n":3041,"o":18.52,"t":"2026-09-23T14:00:00Z","v":166401,"vw":18.430384},{"c":18,"h":18.185,"l":18,"n":1802,"o":18.175,"t":"2026-09-23T14:15:00Z","v":110031,"vw":18.068273},{"c":17.965,"h":18.02,"l":17.905,"n":889,"o":18,"t":"2026-09-23T14:30:00Z","v":77657,"vw":17.966616},{"c":18.11,"h":18.18,"l":17.925,"n":1423,"o":17.95,"t":"2026-09-23T14:45:00Z","v":104862,"vw":18.067323},{"c":18.03,"h":18.14,"l":18.0299,"n":712,"o":18.11,"t":"2026-09-23T15:00:00Z","v":40473,"vw":18.093635},{"c":18.08,"h":18.185,"l":18,"n":566,"o":18.04,"t":"2026-09-23T15:15:00Z","v":39147,"vw":18.115971},{"c":18.1093,"h":18.135,"l":18.055,"n":334,"o":18.0879,"t":"2026-09-23T15:30:00Z","v":18738,"vw":18.09361},{"c":18.0772,"h":18.115,"l":18.035,"n":239,"o":18.115,"t":"2026-09-23T15:45:00Z","v":12225,"vw":18.065258},{"c":18.03,"h":18.1,"l":18.0198,"n":155,"o":18.07,"t":"2026-09-23T16:00:00Z","v":12339,"vw":18.033784},{"c":17.965,"h":18.03,"l":17.965,"n":199,"o":18.03,"t":"2026-09-23T16:15:00Z","v":11391,"vw":17.991841},{"c":17.99,"h":18.06,"l":17.98,"n":133,"o":18,"t":"2026-09-23T16:30:00Z","v":7994,"vw":18.006914},{"c":17.905,"h":18,"l":17.89,"n":186,"o":17.98,"t":"2026-09-23T16:45:00Z","v":10976,"vw":17.94149},{"c":17.85,"h":17.91,"l":17.8,"n":239,"o":17.89,"t":"2026-09-23T17:00:00Z","v":12630,"vw":17.855648},{"c":17.915,"h":17.98,"l":17.85,"n":276,"o":17.85,"t":"2026-09-23T17:15:00Z","v":37351,"vw":17.920378},{"c":18.02,"h":18.02,"l":17.87,"n":253,"o":17.905,"t":"2026-09-23T17:30:00Z","v":38538,"vw":17.909167},{"c":18.01,"h":18.04,"l":17.95,"n":401,"o":18.02,"t":"2026-09-23T17:45:00Z","v":21754,"vw":17.988679},{"c":17.995,"h":18.0502,"l":17.995,"n":230,"o":18.01,"t":"2026-09-23T18:00:00Z","v":27807,"vw":18.017698},{"c":17.99,"h":18.05,"l":17.98,"n":130,"o":17.99,"t":"2026-09-23T18:15:00Z","v":24522,"vw":18.023329},{"c":18.03,"h":18.055,"l":17.93,"n":176,"o":18.02,"t":"2026-09-23T18:30:00Z","v":10552,"vw":17.973866},{"c":18.01,"h":18.07,"l":17.97,"n":280,"o":18.065,"t":"2026-09-23T18:45:00Z","v":17495,"vw":18.012929},{"c":18.0401,"h":18.05,"l":17.98,"n":129,"o":17.99,"t":"2026-09-23T19:00:00Z","v":7302,"vw":18.021212},{"c":18.02,"h":18.06,"l":18,"n":77,"o":18.04,"t":"2026-09-23T19:15:00Z","v":4060,"vw":18.026284},{"c":17.96,"h":18.05,"l":17.95,"n":115,"o":17.98,"t":"2026-09-23T19:30:00Z","v":11616,"vw":17.970763},{"c":18.045,"h":18.06,"l":17.96,"n":857,"o":17.99,"t":"2026-09-23T19:45:00Z","v":76539,"vw":18.018649},{"c":18.0225,"h":18.1034,"l":18.0225,"n":11,"o":18.04,"t":"2026-09-23T20:00:00Z","v":932,"vw":18.044631},{"c":18.04,"h":18.04,"l":18.04,"n":10,"o":18.04,"t":"2026-09-23T23:30:00Z","v":1000,"vw":18.04},{"c":17.94,"h":17.97,"l":17.81,"n":18,"o":17.97,"t":"2026-09-24T08:00:00Z","v":5371,"vw":17.931905},{"c":17.71,"h":17.71,"l":17.71,"n":4,"o":17.71,"t":"2026-09-24T08:15:00Z","v":2209,"vw":17.71},{"c":17.7,"h":17.72,"l":17.7,"n":9,"o":17.72,"t":"2026-09-24T08:30:00Z","v":3708,"vw":17.717297},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-09-24T08:45:00Z","v":104,"vw":17.6},{"c":17.55,"h":17.65,"l":17.54,"n":27,"o":17.65,"t":"2026-09-24T09:30:00Z","v":1744,"vw":17.581989},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-09-24T10:00:00Z","v":260,"vw":17.6},{"c":17.66,"h":17.66,"l":17.65,"n":5,"o":17.65,"t":"2026-09-24T10:15:00Z","v":1566,"vw":17.652337},{"c":17.68,"h":17.68,"l":17.66,"n":5,"o":17.67,"t":"2026-09-24T10:30:00Z","v":1736,"vw":17.665446},{"c":17.72,"h":17.73,"l":17.72,"n":5,"o":17.73,"t":"2026-09-24T10:45:00Z","v":541,"vw":17.727407},{"c":17.7376,"h":17.77,"l":17.7376,"n":4,"o":17.77,"t":"2026-09-24T11:00:00Z","v":310,"vw":17.75704},{"c":17.72,"h":17.72,"l":17.71,"n":4,"o":17.71,"t":"2026-09-24T11:45:00Z","v":1043,"vw":17.719032},{"c":17.72,"h":17.7738,"l":17.72,"n":3,"o":17.7738,"t":"2026-09-24T12:15:00Z","v":1110,"vw":17.768909},{"c":17.77,"h":17.8,"l":17.689,"n":24,"o":17.689,"t":"2026-09-24T13:15:00Z","v":5782,"vw":17.759059},{"c":17.86,"h":17.895,"l":17.69,"n":4863,"o":17.79,"t":"2026-09-24T13:30:00Z","v":223919,"vw":17.800554},{"c":17.86,"h":17.97,"l":17.77,"n":1400,"o":17.86,"t":"2026-09-24T13:45:00Z","v":59569,"vw":17.875829},{"c":17.98,"h":17.99,"l":17.9,"n":941,"o":17.9,"t":"2026-09-24T14:00:00Z","v":41295,"vw":17.960994},{"c":17.85,"h":17.97,"l":17.675,"n":1144,"o":17.97,"t":"2026-09-24T14:15:00Z","v":67497,"vw":17.839791},{"c":17.77,"h":17.93,"l":17.77,"n":614,"o":17.85,"t":"2026-09-24T14:30:00Z","v":33456,"vw":17.840092},{"c":17.71,"h":17.835,"l":17.71,"n":334,"o":17.77,"t":"2026-09-24T14:45:00Z","v":31377,"vw":17.788398},{"c":17.69,"h":17.77,"l":17.67,"n":435,"o":17.7144,"t":"2026-09-24T15:00:00Z","v":30777,"vw":17.713003},{"c":17.685,"h":17.78,"l":17.675,"n":257,"o":17.68,"t":"2026-09-24T15:15:00Z","v":24154,"vw":17.738216},{"c":17.71,"h":17.73,"l":17.67,"n":138,"o":17.69,"t":"2026-09-24T15:30:00Z","v":11316,"vw":17.699122},{"c":17.7,"h":17.73,"l":17.67,"n":211,"o":17.72,"t":"2026-09-24T15:45:00Z","v":11572,"vw":17.702891},{"c":17.67,"h":17.71,"l":17.625,"n":262,"o":17.7,"t":"2026-09-24T16:00:00Z","v":29660,"vw":17.676011},{"c":18.025,"h":18.04,"l":17.675,"n":1459,"o":17.68,"t":"2026-09-24T16:15:00Z","v":97900,"vw":17.901384},{"c":18.14,"h":18.34,"l":17.97,"n":798,"o":18.04,"t":"2026-09-24T16:30:00Z","v":42925,"vw":18.203571},{"c":18.2493,"h":18.31,"l":18.17,"n":687,"o":18.17,"t":"2026-09-24T16:45:00Z","v":42707,"vw":18.240265},{"c":18.21,"h":18.275,"l":18.16,"n":592,"o":18.25,"t":"2026-09-24T17:00:00Z","v":31114,"vw":18.225466},{"c":18.12,"h":18.24,"l":18.075,"n":487,"o":18.21,"t":"2026-09-24T17:15:00Z","v":32442,"vw":18.149125},{"c":18.08,"h":18.13,"l":18.07,"n":229,"o":18.12,"t":"2026-09-24T17:30:00Z","v":9923,"vw":18.098163},{"c":18,"h":18.09,"l":17.97,"n":229,"o":18.065,"t":"2026-09-24T17:45:00Z","v":11707,"vw":18.033536},{"c":17.95,"h":18,"l":17.8521,"n":538,"o":18,"t":"2026-09-24T18:00:00Z","v":32554,"vw":17.920472},{"c":18.04,"h":18.045,"l":17.93,"n":392,"o":17.96,"t":"2026-09-24T18:15:00Z","v":24102,"vw":17.994302},{"c":17.99,"h":18.05,"l":17.96,"n":330,"o":18.05,"t":"2026-09-24T18:30:00Z","v":17266,"vw":18.003114},{"c":18.02,"h":18.04,"l":17.985,"n":112,"o":17.985,"t":"2026-09-24T18:45:00Z","v":5914,"vw":18.004954},{"c":17.885,"h":18.025,"l":17.87,"n":294,"o":18.025,"t":"2026-09-24T19:00:00Z","v":25334,"vw":17.955067},{"c":17.97,"h":18.01,"l":17.89,"n":227,"o":17.89,"t":"2026-09-24T19:15:00Z","v":16393,"vw":17.972429},{"c":17.95,"h":18.01,"l":17.95,"n":180,"o":17.99,"t":"2026-09-24T19:30:00Z","v":13891,"vw":17.983889},{"c":17.83,"h":18.04,"l":17.805,"n":797,"o":17.94,"t":"2026-09-24T19:45:00Z","v":78116,"vw":17.927036},{"c":17.77,"h":17.84,"l":17.75,"n":44,"o":17.83,"t":"2026-09-24T20:00:00Z","v":8071,"vw":17.772063},{"c":17.8,"h":17.82,"l":17.77,"n":27,"o":17.77,"t":"2026-09-24T20:15:00Z","v":4802,"vw":17.7932},{"c":17.7603,"h":17.7659,"l":17.7603,"n":5,"o":17.7659,"t":"2026-09-24T20:45:00Z","v":1220,"vw":17.761233},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-09-24T21:00:00Z","v":2313,"vw":17.78},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-09-24T21:15:00Z","v":500,"vw":17.76},{"c":18.08,"h":18.17,"l":18.08,"n":7,"o":18.12,"t":"2026-09-25T08:00:00Z","v":2255,"vw":18.139248},{"c":18.13,"h":18.13,"l":18.13,"n":4,"o":18.13,"t":"2026-09-25T10:45:00Z","v":2235,"vw":18.13},{"c":18.13,"h":18.13,"l":18.13,"n":6,"o":18.13,"t":"2026-09-25T11:00:00Z","v":273,"vw":18.13},{"c":18.21,"h":18.21,"l":18.15,"n":27,"o":18.18,"t":"2026-09-25T11:15:00Z","v":8153,"vw":18.182164},{"c":18.21,"h":18.21,"l":18.21,"n":5,"o":18.21,"t":"2026-09-25T11:45:00Z","v":1250,"vw":18.21},{"c":18.19,"h":18.2,"l":18.19,"n":11,"o":18.2,"t":"2026-09-25T12:00:00Z","v":2061,"vw":18.195098},{"c":18.1,"h":18.1,"l":18.1,"n":12,"o":18.1,"t":"2026-09-25T12:15:00Z","v":5000,"vw":18.1},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-09-25T12:45:00Z","v":750,"vw":18.12},{"c":18.12,"h":18.3,"l":17.67,"n":931,"o":18.1,"t":"2026-09-25T13:00:00Z","v":155565,"vw":17.913816},{"c":18.36,"h":18.53,"l":18.08,"n":140,"o":18.12,"t":"2026-09-25T13:15:00Z","v":52430,"vw":18.325161},{"c":17.415,"h":18.65,"l":17.045,"n":26019,"o":18.42,"t":"2026-09-25T13:30:00Z","v":1374268,"vw":17.599224},{"c":17.31,"h":17.71,"l":17.23,"n":7682,"o":17.42,"t":"2026-09-25T13:45:00Z","v":429295,"vw":17.495258},{"c":17.0999,"h":17.5401,"l":17.0999,"n":3408,"o":17.3,"t":"2026-09-25T14:00:00Z","v":200781,"vw":17.31561},{"c":17.11,"h":17.475,"l":17.04,"n":2747,"o":17.0876,"t":"2026-09-25T14:15:00Z","v":177504,"vw":17.236941},{"c":16.86,"h":17.16,"l":16.859,"n":1746,"o":17.08,"t":"2026-09-25T14:30:00Z","v":155185,"vw":17.052292},{"c":17.21,"h":17.24,"l":16.885,"n":1179,"o":16.885,"t":"2026-09-25T14:45:00Z","v":116817,"vw":17.054521},{"c":17.148,"h":17.39,"l":17.135,"n":1485,"o":17.21,"t":"2026-09-25T15:00:00Z","v":132358,"vw":17.270811},{"c":17.125,"h":17.1479,"l":17.04,"n":1154,"o":17.14,"t":"2026-09-25T15:15:00Z","v":66681,"vw":17.098839},{"c":17.11,"h":17.19,"l":17.11,"n":949,"o":17.13,"t":"2026-09-25T15:30:00Z","v":64346,"vw":17.1401},{"c":17.34,"h":17.35,"l":17.1,"n":648,"o":17.12,"t":"2026-09-25T15:45:00Z","v":40806,"vw":17.246968},{"c":17.45,"h":17.46,"l":17.35,"n":942,"o":17.3601,"t":"2026-09-25T16:00:00Z","v":73069,"vw":17.400626},{"c":17.31,"h":17.5,"l":17.18,"n":786,"o":17.46,"t":"2026-09-25T16:15:00Z","v":45348,"vw":17.313606},{"c":17.255,"h":17.29,"l":17.2,"n":857,"o":17.29,"t":"2026-09-25T16:30:00Z","v":49151,"vw":17.228459},{"c":17.26,"h":17.31,"l":17.21,"n":331,"o":17.24,"t":"2026-09-25T16:45:00Z","v":23671,"vw":17.240331},{"c":17.25,"h":17.28,"l":17.23,"n":225,"o":17.23,"t":"2026-09-25T17:00:00Z","v":20876,"vw":17.257399},{"c":17.32,"h":17.35,"l":17.25,"n":253,"o":17.26,"t":"2026-09-25T17:15:00Z","v":23354,"vw":17.333057},{"c":17.32,"h":17.375,"l":17.29,"n":364,"o":17.325,"t":"2026-09-25T17:30:00Z","v":25223,"vw":17.322101},{"c":17.37,"h":17.39,"l":17.3,"n":185,"o":17.3,"t":"2026-09-25T17:45:00Z","v":11219,"vw":17.357113},{"c":17.45,"h":17.45,"l":17.39,"n":53,"o":17.39,"t":"2026-09-25T18:00:00Z","v":6564,"vw":17.431867},{"c":17.3,"h":17.47,"l":17.2899,"n":152,"o":17.46,"t":"2026-09-25T18:15:00Z","v":11911,"vw":17.346629},{"c":17.36,"h":17.43,"l":17.29,"n":275,"o":17.32,"t":"2026-09-25T18:30:00Z","v":28940,"vw":17.368514},{"c":17.26,"h":17.33,"l":17.245,"n":129,"o":17.33,"t":"2026-09-25T18:45:00Z","v":14499,"vw":17.284587},{"c":17.26,"h":17.2798,"l":17.22,"n":153,"o":17.26,"t":"2026-09-25T19:00:00Z","v":15286,"vw":17.250624},{"c":17.21,"h":17.27,"l":17.21,"n":102,"o":17.27,"t":"2026-09-25T19:15:00Z","v":10672,"vw":17.234809},{"c":17.22,"h":17.23,"l":17.17,"n":222,"o":17.2,"t":"2026-09-25T19:30:00Z","v":24410,"vw":17.2041},{"c":17.26,"h":17.34,"l":17.22,"n":595,"o":17.25,"t":"2026-09-25T19:45:00Z","v":74669,"vw":17.285559},{"c":17.27,"h":17.27,"l":17.25,"n":10,"o":17.25,"t":"2026-09-25T20:00:00Z","v":1043,"vw":17.26155},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-09-25T20:30:00Z","v":100,"vw":17.27},{"c":17.34,"h":17.34,"l":17.28,"n":18,"o":17.28,"t":"2026-09-25T21:15:00Z","v":1718,"vw":17.31},{"c":17.31,"h":17.32,"l":17.31,"n":3,"o":17.32,"t":"2026-09-25T23:45:00Z","v":620,"vw":17.31813},{"c":17.01,"h":17.01,"l":16.975,"n":26,"o":17,"t":"2026-09-28T08:00:00Z","v":4234,"vw":16.996804},{"c":16.9,"h":16.96,"l":16.9,"n":14,"o":16.96,"t":"2026-09-28T08:15:00Z","v":2793,"vw":16.921804},{"c":16.85,"h":16.86,"l":16.85,"n":7,"o":16.85,"t":"2026-09-28T08:30:00Z","v":2723,"vw":16.855456},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-09-28T10:30:00Z","v":130,"vw":16.97},{"c":17.02,"h":17.089,"l":17.01,"n":29,"o":17.0154,"t":"2026-09-28T11:00:00Z","v":7030,"vw":17.051607},{"c":17.07,"h":17.07,"l":17.02,"n":3,"o":17.02,"t":"2026-09-28T11:15:00Z","v":350,"vw":17.034286},{"c":17.07,"h":17.07,"l":17.07,"n":2,"o":17.07,"t":"2026-09-28T11:30:00Z","v":135,"vw":17.07},{"c":17.14,"h":17.14,"l":17.09,"n":21,"o":17.09,"t":"2026-09-28T12:00:00Z","v":3160,"vw":17.092353},{"c":17.08,"h":17.08,"l":17.08,"n":4,"o":17.08,"t":"2026-09-28T12:30:00Z","v":267,"vw":17.08},{"c":17.1123,"h":17.1123,"l":17.1123,"n":1,"o":17.1123,"t":"2026-09-28T12:45:00Z","v":424,"vw":17.1123},{"c":17.0621,"h":17.0621,"l":17.0621,"n":1,"o":17.0621,"t":"2026-09-28T13:00:00Z","v":250,"vw":17.0621},{"c":16.89,"h":16.99,"l":16.89,"n":45,"o":16.99,"t":"2026-09-28T13:15:00Z","v":7867,"vw":16.974091},{"c":16.35,"h":17,"l":16.35,"n":6277,"o":16.9,"t":"2026-09-28T13:30:00Z","v":269718,"vw":16.720861},{"c":16.43,"h":16.51,"l":16.205,"n":1621,"o":16.37,"t":"2026-09-28T13:45:00Z","v":99919,"vw":16.38358},{"c":16.2499,"h":16.4,"l":16.22,"n":917,"o":16.38,"t":"2026-09-28T14:00:00Z","v":61185,"vw":16.279941},{"c":16.23,"h":16.28,"l":16.21,"n":633,"o":16.2599,"t":"2026-09-28T14:15:00Z","v":34184,"vw":16.246006},{"c":16.1,"h":16.31,"l":16.1,"n":626,"o":16.249,"t":"2026-09-28T14:30:00Z","v":41046,"vw":16.21132},{"c":16.145,"h":16.17,"l":16.07,"n":593,"o":16.085,"t":"2026-09-28T14:45:00Z","v":40287,"vw":16.107539},{"c":16.17,"h":16.22,"l":16.14,"n":314,"o":16.15,"t":"2026-09-28T15:00:00Z","v":36007,"vw":16.176707},{"c":16.17,"h":16.22,"l":16.15,"n":301,"o":16.17,"t":"2026-09-28T15:15:00Z","v":31865,"vw":16.177677},{"c":16.11,"h":16.17,"l":16.1,"n":186,"o":16.15,"t":"2026-09-28T15:30:00Z","v":12124,"vw":16.137167},{"c":16.14,"h":16.17,"l":16.09,"n":164,"o":16.11,"t":"2026-09-28T15:45:00Z","v":9343,"vw":16.12748},{"c":16.1401,"h":16.185,"l":16.13,"n":157,"o":16.17,"t":"2026-09-28T16:00:00Z","v":72415,"vw":16.146352},{"c":16.3868,"h":16.39,"l":16.139,"n":746,"o":16.14,"t":"2026-09-28T16:15:00Z","v":75346,"vw":16.231195},{"c":16.155,"h":16.34,"l":16.15,"n":439,"o":16.32,"t":"2026-09-28T16:30:00Z","v":30641,"vw":16.229681},{"c":16.105,"h":16.14,"l":16.09,"n":224,"o":16.135,"t":"2026-09-28T16:45:00Z","v":16475,"vw":16.104427},{"c":16.17,"h":16.195,"l":16.08,"n":410,"o":16.1,"t":"2026-09-28T17:00:00Z","v":38075,"vw":16.134374},{"c":16.08,"h":16.16,"l":16.065,"n":199,"o":16.16,"t":"2026-09-28T17:15:00Z","v":17468,"vw":16.103688},{"c":16.08,"h":16.09,"l":16.03,"n":199,"o":16.065,"t":"2026-09-28T17:30:00Z","v":44457,"vw":16.056341},{"c":16.0668,"h":16.08,"l":16.06,"n":82,"o":16.08,"t":"2026-09-28T17:45:00Z","v":8746,"vw":16.070197},{"c":16.125,"h":16.13,"l":16.05,"n":102,"o":16.07,"t":"2026-09-28T18:00:00Z","v":10996,"vw":16.089749},{"c":16.0675,"h":16.135,"l":16.0675,"n":92,"o":16.13,"t":"2026-09-28T18:15:00Z","v":7498,"vw":16.092024},{"c":16.06,"h":16.07,"l":16.03,"n":165,"o":16.07,"t":"2026-09-28T18:30:00Z","v":13168,"vw":16.053094},{"c":16.085,"h":16.09,"l":16.05,"n":91,"o":16.06,"t":"2026-09-28T18:45:00Z","v":8428,"vw":16.070495},{"c":15.9286,"h":16.03,"l":15.885,"n":568,"o":16.015,"t":"2026-09-28T19:00:00Z","v":43447,"vw":15.951313},{"c":15.93,"h":15.975,"l":15.92,"n":198,"o":15.92,"t":"2026-09-28T19:15:00Z","v":12277,"vw":15.951764},{"c":15.9661,"h":15.9661,"l":15.9,"n":274,"o":15.93,"t":"2026-09-28T19:30:00Z","v":25996,"vw":15.91175},{"c":15.89,"h":15.98,"l":15.84,"n":632,"o":15.98,"t":"2026-09-28T19:45:00Z","v":81189,"vw":15.913635},{"c":15.8825,"h":15.91,"l":15.88,"n":37,"o":15.88,"t":"2026-09-28T20:00:00Z","v":1848,"vw":15.894805},{"c":15.89,"h":15.8998,"l":15.89,"n":34,"o":15.89,"t":"2026-09-28T20:15:00Z","v":17259,"vw":15.890176},{"c":15.8796,"h":15.8796,"l":15.879,"n":3,"o":15.879,"t":"2026-09-28T20:30:00Z","v":201,"vw":15.8793},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-09-28T20:45:00Z","v":1369,"vw":15.88},{"c":15.91,"h":15.91,"l":15.91,"n":1,"o":15.91,"t":"2026-09-28T21:00:00Z","v":1600,"vw":15.91},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-09-28T21:15:00Z","v":1600,"vw":15.9},{"c":15.9873,"h":15.9873,"l":15.91,"n":2,"o":15.91,"t":"2026-09-28T21:30:00Z","v":735,"vw":15.939973},{"c":15.9796,"h":15.9796,"l":15.9662,"n":2,"o":15.9662,"t":"2026-09-28T21:45:00Z","v":1100,"vw":15.978382},{"c":15.93,"h":15.93,"l":15.93,"n":2,"o":15.93,"t":"2026-09-28T22:00:00Z","v":950,"vw":15.93},{"c":15.98,"h":15.98,"l":15.95,"n":12,"o":15.95,"t":"2026-09-28T22:15:00Z","v":2692,"vw":15.961616},{"c":15.961,"h":15.97,"l":15.961,"n":2,"o":15.97,"t":"2026-09-28T22:30:00Z","v":351,"vw":15.96359},{"c":15.98,"h":15.98,"l":15.98,"n":3,"o":15.98,"t":"2026-09-28T22:45:00Z","v":1500,"vw":15.98},{"c":15.979,"h":15.979,"l":15.96,"n":6,"o":15.96,"t":"2026-09-28T23:00:00Z","v":1358,"vw":15.966413},{"c":15.98,"h":15.98,"l":15.971,"n":2,"o":15.971,"t":"2026-09-28T23:15:00Z","v":1900,"vw":15.977632},{"c":15.96,"h":15.97,"l":15.96,"n":3,"o":15.97,"t":"2026-09-28T23:30:00Z","v":1464,"vw":15.961366},{"c":16.01,"h":16.02,"l":15.99,"n":21,"o":16.02,"t":"2026-09-29T08:00:00Z","v":7691,"vw":15.99501},{"c":16.04,"h":16.0498,"l":16.03,"n":5,"o":16.03,"t":"2026-09-29T08:15:00Z","v":6293,"vw":16.048083},{"c":15.92,"h":15.95,"l":15.92,"n":12,"o":15.95,"t":"2026-09-29T09:15:00Z","v":784,"vw":15.936},{"c":15.94,"h":15.94,"l":15.93,"n":3,"o":15.93,"t":"2026-09-29T09:30:00Z","v":330,"vw":15.935719},{"c":15.94,"h":15.95,"l":15.93,"n":50,"o":15.94,"t":"2026-09-29T09:45:00Z","v":8958,"vw":15.937705},{"c":16,"h":16,"l":15.97,"n":8,"o":15.97,"t":"2026-09-29T10:00:00Z","v":2900,"vw":15.980336},{"c":16.02,"h":16.02,"l":15.98,"n":17,"o":15.98,"t":"2026-09-29T10:15:00Z","v":3443,"vw":16.016341},{"c":16.01,"h":16.01,"l":16.01,"n":3,"o":16.01,"t":"2026-09-29T10:30:00Z","v":300,"vw":16.01},{"c":16.03,"h":16.03,"l":16.03,"n":3,"o":16.03,"t":"2026-09-29T10:45:00Z","v":120,"vw":16.03},{"c":16.03,"h":16.06,"l":16.03,"n":17,"o":16.0599,"t":"2026-09-29T11:00:00Z","v":4358,"vw":16.044741},{"c":16.01,"h":16.01,"l":16.01,"n":7,"o":16.01,"t":"2026-09-29T11:15:00Z","v":399,"vw":16.01},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-09-29T11:30:00Z","v":400,"vw":16},{"c":16.04,"h":16.04,"l":16.04,"n":3,"o":16.04,"t":"2026-09-29T11:45:00Z","v":130,"vw":16.04},{"c":16.065,"h":16.065,"l":16.065,"n":3,"o":16.065,"t":"2026-09-29T12:00:00Z","v":500,"vw":16.065},{"c":16.02,"h":16.0398,"l":16.02,"n":6,"o":16.0398,"t":"2026-09-29T12:15:00Z","v":2361,"vw":16.02086},{"c":16.02,"h":16.03,"l":16.02,"n":35,"o":16.02,"t":"2026-09-29T12:30:00Z","v":9749,"vw":16.021384},{"c":16,"h":16.04,"l":16,"n":6,"o":16.04,"t":"2026-09-29T12:45:00Z","v":1400,"vw":16.0272},{"c":15.9815,"h":16,"l":15.971,"n":14,"o":15.971,"t":"2026-09-29T13:00:00Z","v":2691,"vw":15.990783},{"c":15.97,"h":16.02,"l":15.94,"n":54,"o":15.98,"t":"2026-09-29T13:15:00Z","v":10384,"vw":15.986264},{"c":15.47,"h":15.975,"l":15.415,"n":5137,"o":15.97,"t":"2026-09-29T13:30:00Z","v":235424,"vw":15.594294},{"c":15.43,"h":15.525,"l":15.43,"n":975,"o":15.45,"t":"2026-09-29T13:45:00Z","v":63698,"vw":15.462409},{"c":15.63,"h":15.66,"l":15.43,"n":873,"o":15.44,"t":"2026-09-29T14:00:00Z","v":53063,"vw":15.559256},{"c":15.66,"h":15.715,"l":15.58,"n":1088,"o":15.59,"t":"2026-09-29T14:15:00Z","v":57379,"vw":15.660218},{"c":15.6879,"h":15.755,"l":15.63,"n":607,"o":15.67,"t":"2026-09-29T14:30:00Z","v":36156,"vw":15.692374},{"c":15.62,"h":15.68,"l":15.62,"n":481,"o":15.68,"t":"2026-09-29T14:45:00Z","v":32386,"vw":15.655729},{"c":15.605,"h":15.65,"l":15.58,"n":261,"o":15.5999,"t":"2026-09-29T15:00:00Z","v":24507,"vw":15.60132},{"c":15.545,"h":15.635,"l":15.5322,"n":237,"o":15.62,"t":"2026-09-29T15:15:00Z","v":25693,"vw":15.580104},{"c":15.61,"h":15.63,"l":15.535,"n":190,"o":15.55,"t":"2026-09-29T15:30:00Z","v":20636,"vw":15.602711},{"c":15.62,"h":15.65,"l":15.6,"n":238,"o":15.61,"t":"2026-09-29T15:45:00Z","v":17097,"vw":15.631089},{"c":15.5299,"h":15.62,"l":15.5299,"n":138,"o":15.61,"t":"2026-09-29T16:00:00Z","v":8214,"vw":15.573315},{"c":15.54,"h":15.56,"l":15.52,"n":125,"o":15.53,"t":"2026-09-29T16:15:00Z","v":13886,"vw":15.543582},{"c":15.455,"h":15.53,"l":15.455,"n":101,"o":15.53,"t":"2026-09-29T16:30:00Z","v":8190,"vw":15.490882},{"c":15.415,"h":15.48,"l":15.39,"n":231,"o":15.45,"t":"2026-09-29T16:45:00Z","v":16258,"vw":15.434793},{"c":15.44,"h":15.459,"l":15.4,"n":119,"o":15.42,"t":"2026-09-29T17:00:00Z","v":17028,"vw":15.429084},{"c":15.46,"h":15.475,"l":15.41,"n":119,"o":15.439,"t":"2026-09-29T17:15:00Z","v":14674,"vw":15.44648},{"c":15.482,"h":15.5,"l":15.45,"n":92,"o":15.46,"t":"2026-09-29T17:30:00Z","v":7664,"vw":15.483932},{"c":15.48,"h":15.5,"l":15.475,"n":141,"o":15.49,"t":"2026-09-29T17:45:00Z","v":13856,"vw":15.492843},{"c":15.56,"h":15.59,"l":15.48,"n":290,"o":15.48,"t":"2026-09-29T18:00:00Z","v":23106,"vw":15.519995},{"c":15.62,"h":15.63,"l":15.6,"n":69,"o":15.6,"t":"2026-09-29T18:15:00Z","v":9632,"vw":15.611003},{"c":15.62,"h":15.63,"l":15.57,"n":125,"o":15.6,"t":"2026-09-29T18:30:00Z","v":9525,"vw":15.609437},{"c":15.61,"h":15.62,"l":15.6,"n":102,"o":15.61,"t":"2026-09-29T18:45:00Z","v":6892,"vw":15.610831},{"c":15.59,"h":15.63,"l":15.5679,"n":128,"o":15.61,"t":"2026-09-29T19:00:00Z","v":8051,"vw":15.590013},{"c":15.48,"h":15.58,"l":15.48,"n":224,"o":15.58,"t":"2026-09-29T19:15:00Z","v":16243,"vw":15.51513},{"c":15.48,"h":15.5,"l":15.445,"n":325,"o":15.47,"t":"2026-09-29T19:30:00Z","v":42237,"vw":15.481485},{"c":15.49,"h":15.52,"l":15.445,"n":514,"o":15.48,"t":"2026-09-29T19:45:00Z","v":73050,"vw":15.485268},{"c":15.51,"h":15.51,"l":15.49,"n":15,"o":15.49,"t":"2026-09-29T20:00:00Z","v":1303,"vw":15.498669},{"c":15.53,"h":15.53,"l":15.529,"n":13,"o":15.529,"t":"2026-09-29T20:15:00Z","v":2937,"vw":15.529627},{"c":15.5501,"h":15.56,"l":15.55,"n":12,"o":15.55,"t":"2026-09-29T20:30:00Z","v":2091,"vw":15.550957},{"c":15.56,"h":15.56,"l":15.56,"n":67,"o":15.56,"t":"2026-09-29T21:15:00Z","v":2274,"vw":15.56},{"c":15.59,"h":15.59,"l":15.59,"n":1,"o":15.59,"t":"2026-09-29T23:45:00Z","v":190,"vw":15.59},{"c":15.62,"h":15.66,"l":15.54,"n":35,"o":15.56,"t":"2026-09-30T08:00:00Z","v":4932,"vw":15.632667},{"c":15.58,"h":15.58,"l":15.58,"n":2,"o":15.58,"t":"2026-09-30T09:00:00Z","v":210,"vw":15.58},{"c":15.53,"h":15.57,"l":15.52,"n":26,"o":15.57,"t":"2026-09-30T09:30:00Z","v":1094,"vw":15.530139},{"c":15.5,"h":15.53,"l":15.5,"n":7,"o":15.53,"t":"2026-09-30T10:00:00Z","v":802,"vw":15.523716},{"c":15.5,"h":15.5,"l":15.475,"n":4,"o":15.475,"t":"2026-09-30T10:15:00Z","v":440,"vw":15.480814},{"c":15.28,"h":15.45,"l":15.19,"n":350,"o":15.44,"t":"2026-09-30T10:30:00Z","v":42875,"vw":15.33898},{"c":15.34,"h":15.36,"l":15.28,"n":21,"o":15.28,"t":"2026-09-30T10:45:00Z","v":2642,"vw":15.308519},{"c":15.23,"h":15.26,"l":15.22,"n":28,"o":15.26,"t":"2026-09-30T11:00:00Z","v":5403,"vw":15.232927},{"c":15.26,"h":15.27,"l":15.2,"n":29,"o":15.22,"t":"2026-09-30T11:15:00Z","v":4566,"vw":15.221346},{"c":15.27,"h":15.3,"l":15.27,"n":6,"o":15.28,"t":"2026-09-30T11:30:00Z","v":689,"vw":15.291411},{"c":15.24,"h":15.28,"l":15.199,"n":18,"o":15.28,"t":"2026-09-30T11:45:00Z","v":2359,"vw":15.223228},{"c":15.18,"h":15.21,"l":15.18,"n":8,"o":15.21,"t":"2026-09-30T12:00:00Z","v":710,"vw":15.198462},{"c":15.26,"h":15.26,"l":15.19,"n":39,"o":15.22,"t":"2026-09-30T12:15:00Z","v":5019,"vw":15.222994},{"c":15.3692,"h":15.44,"l":15.3692,"n":18,"o":15.44,"t":"2026-09-30T12:30:00Z","v":3057,"vw":15.394655},{"c":15.37,"h":15.38,"l":15.35,"n":25,"o":15.38,"t":"2026-09-30T12:45:00Z","v":5235,"vw":15.372135},{"c":15.51,"h":15.51,"l":15.45,"n":31,"o":15.45,"t":"2026-09-30T13:00:00Z","v":8035,"vw":15.478046},{"c":15.52,"h":15.52,"l":15.45,"n":78,"o":15.52,"t":"2026-09-30T13:15:00Z","v":8992,"vw":15.483788},{"c":14.975,"h":15.4,"l":14.92,"n":3366,"o":15.4,"t":"2026-09-30T13:30:00Z","v":286364,"vw":15.012361},{"c":14.95,"h":15,"l":14.88,"n":651,"o":14.97,"t":"2026-09-30T13:45:00Z","v":45676,"vw":14.928738},{"c":15.2,"h":15.25,"l":14.95,"n":1104,"o":14.97,"t":"2026-09-30T14:00:00Z","v":190642,"vw":15.105557},{"c":15.31,"h":15.325,"l":15.17,"n":420,"o":15.175,"t":"2026-09-30T14:15:00Z","v":25689,"vw":15.265524},{"c":15.21,"h":15.35,"l":15.21,"n":430,"o":15.31,"t":"2026-09-30T14:30:00Z","v":31440,"vw":15.290577},{"c":15.15,"h":15.24,"l":15.1,"n":525,"o":15.2,"t":"2026-09-30T14:45:00Z","v":59577,"vw":15.157934},{"c":15.06,"h":15.14,"l":15.06,"n":332,"o":15.1399,"t":"2026-09-30T15:00:00Z","v":47689,"vw":15.128123},{"c":15.065,"h":15.09,"l":14.99,"n":231,"o":15.07,"t":"2026-09-30T15:15:00Z","v":25987,"vw":15.03559},{"c":15.14,"h":15.15,"l":15.04,"n":288,"o":15.06,"t":"2026-09-30T15:30:00Z","v":18167,"vw":15.086184},{"c":15.28,"h":15.29,"l":15.17,"n":355,"o":15.17,"t":"2026-09-30T15:45:00Z","v":81036,"vw":15.222006},{"c":15.33,"h":15.355,"l":15.26,"n":240,"o":15.27,"t":"2026-09-30T16:00:00Z","v":13523,"vw":15.297819},{"c":15.285,"h":15.38,"l":15.285,"n":122,"o":15.2996,"t":"2026-09-30T16:15:00Z","v":8627,"vw":15.315574},{"c":15.29,"h":15.3,"l":15.27,"n":94,"o":15.28,"t":"2026-09-30T16:30:00Z","v":6744,"vw":15.276552},{"c":15.35,"h":15.37,"l":15.2601,"n":167,"o":15.29,"t":"2026-09-30T16:45:00Z","v":8538,"vw":15.32331},{"c":15.36,"h":15.39,"l":15.36,"n":80,"o":15.37,"t":"2026-09-30T17:00:00Z","v":7749,"vw":15.380797},{"c":15.37,"h":15.37,"l":15.31,"n":147,"o":15.36,"t":"2026-09-30T17:15:00Z","v":11961,"vw":15.336496},{"c":15.5302,"h":15.55,"l":15.38,"n":286,"o":15.38,"t":"2026-09-30T17:30:00Z","v":27783,"vw":15.477072},{"c":15.57,"h":15.6101,"l":15.53,"n":211,"o":15.53,"t":"2026-09-30T17:45:00Z","v":11924,"vw":15.566613},{"c":15.53,"h":15.56,"l":15.51,"n":65,"o":15.56,"t":"2026-09-30T18:00:00Z","v":6308,"vw":15.545464},{"c":15.47,"h":15.52,"l":15.465,"n":35,"o":15.52,"t":"2026-09-30T18:15:00Z","v":3500,"vw":15.470978},{"c":15.42,"h":15.47,"l":15.38,"n":111,"o":15.47,"t":"2026-09-30T18:30:00Z","v":9596,"vw":15.416275},{"c":15.455,"h":15.455,"l":15.41,"n":46,"o":15.41,"t":"2026-09-30T18:45:00Z","v":2678,"vw":15.427356},{"c":15.515,"h":15.5265,"l":15.47,"n":189,"o":15.475,"t":"2026-09-30T19:00:00Z","v":55154,"vw":15.517087},{"c":15.45,"h":15.54,"l":15.44,"n":145,"o":15.5198,"t":"2026-09-30T19:15:00Z","v":96942,"vw":15.51002},{"c":15.39,"h":15.46,"l":15.39,"n":182,"o":15.46,"t":"2026-09-30T19:30:00Z","v":25887,"vw":15.413379},{"c":15.65,"h":15.68,"l":15.39,"n":872,"o":15.39,"t":"2026-09-30T19:45:00Z","v":148269,"vw":15.573983},{"c":15.68,"h":15.68,"l":15.63,"n":53,"o":15.64,"t":"2026-09-30T20:00:00Z","v":7167,"vw":15.65197},{"c":15.68,"h":15.68,"l":15.66,"n":20,"o":15.67,"t":"2026-09-30T20:15:00Z","v":1452,"vw":15.67515},{"c":15.63,"h":15.64,"l":15.59,"n":36,"o":15.61,"t":"2026-09-30T20:30:00Z","v":2351,"vw":15.610958},{"c":15.64,"h":15.64,"l":15.63,"n":13,"o":15.63,"t":"2026-09-30T20:45:00Z","v":655,"vw":15.637143},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-09-30T21:00:00Z","v":400,"vw":15.58},{"c":15.54,"h":15.54,"l":15.54,"n":3,"o":15.54,"t":"2026-09-30T21:15:00Z","v":420,"vw":15.54},{"c":15.57,"h":15.57,"l":15.57,"n":2,"o":15.57,"t":"2026-09-30T21:45:00Z","v":122,"vw":15.57},{"c":15.66,"h":15.6695,"l":15.66,"n":2,"o":15.6695,"t":"2026-09-30T23:30:00Z","v":200,"vw":15.66475},{"c":15.64,"h":15.64,"l":15.64,"n":3,"o":15.64,"t":"2026-09-30T23:45:00Z","v":374,"vw":15.64},{"c":15.87,"h":15.88,"l":15.73,"n":24,"o":15.74,"t":"2026-10-01T08:00:00Z","v":3847,"vw":15.7716},{"c":15.73,"h":15.73,"l":15.73,"n":4,"o":15.73,"t":"2026-10-01T08:15:00Z","v":5229,"vw":15.73},{"c":15.67,"h":15.67,"l":15.67,"n":5,"o":15.67,"t":"2026-10-01T08:30:00Z","v":510,"vw":15.67},{"c":15.8,"h":15.81,"l":15.8,"n":6,"o":15.81,"t":"2026-10-01T09:00:00Z","v":1070,"vw":15.801429},{"c":15.8,"h":15.82,"l":15.8,"n":16,"o":15.81,"t":"2026-10-01T09:30:00Z","v":5357,"vw":15.811914},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-01T09:45:00Z","v":225,"vw":15.77},{"c":15.74,"h":15.74,"l":15.71,"n":6,"o":15.73,"t":"2026-10-01T10:00:00Z","v":3900,"vw":15.727265},{"c":15.79,"h":15.8,"l":15.78,"n":16,"o":15.78,"t":"2026-10-01T10:15:00Z","v":2870,"vw":15.79183},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-01T10:30:00Z","v":300,"vw":15.8},{"c":15.81,"h":15.81,"l":15.81,"n":4,"o":15.81,"t":"2026-10-01T10:45:00Z","v":450,"vw":15.81},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-01T11:00:00Z","v":198,"vw":15.77},{"c":15.75,"h":15.76,"l":15.73,"n":7,"o":15.76,"t":"2026-10-01T11:15:00Z","v":1625,"vw":15.749685},{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-10-01T11:45:00Z","v":100,"vw":15.78},{"c":15.79,"h":15.79,"l":15.79,"n":2,"o":15.79,"t":"2026-10-01T12:00:00Z","v":188,"vw":15.79},{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-10-01T12:15:00Z","v":190,"vw":15.78},{"c":15.81,"h":15.82,"l":15.79,"n":8,"o":15.79,"t":"2026-10-01T12:30:00Z","v":2171,"vw":15.799425},{"c":15.81,"h":15.81,"l":15.81,"n":8,"o":15.81,"t":"2026-10-01T12:45:00Z","v":508,"vw":15.81},{"c":15.84,"h":15.87,"l":15.81,"n":12,"o":15.81,"t":"2026-10-01T13:00:00Z","v":2139,"vw":15.828557},{"c":15.88,"h":15.88,"l":15.72,"n":2,"o":15.72,"t":"2026-10-01T13:15:00Z","v":2000,"vw":15.8},{"c":15.8571,"h":15.9462,"l":15.71,"n":5963,"o":15.8,"t":"2026-10-01T13:30:00Z","v":209828,"vw":15.794435},{"c":15.75,"h":15.885,"l":15.73,"n":1909,"o":15.875,"t":"2026-10-01T13:45:00Z","v":106997,"vw":15.80885},{"c":15.72,"h":15.79,"l":15.57,"n":1400,"o":15.73,"t":"2026-10-01T14:00:00Z","v":64487,"vw":15.671158},{"c":15.68,"h":15.77,"l":15.59,"n":868,"o":15.75,"t":"2026-10-01T14:15:00Z","v":44877,"vw":15.655165},{"c":15.95,"h":16.01,"l":15.67,"n":1118,"o":15.68,"t":"2026-10-01T14:30:00Z","v":74194,"vw":15.86706},{"c":16.0134,"h":16.05,"l":15.93,"n":962,"o":15.95,"t":"2026-10-01T14:45:00Z","v":79638,"vw":15.979281},{"c":15.93,"h":16.06,"l":15.795,"n":840,"o":16.02,"t":"2026-10-01T15:00:00Z","v":55970,"vw":15.977865},{"c":15.96,"h":16,"l":15.92,"n":669,"o":15.925,"t":"2026-10-01T15:15:00Z","v":34201,"vw":15.961542},{"c":15.79,"h":15.87,"l":15.7613,"n":527,"o":15.87,"t":"2026-10-01T15:30:00Z","v":28452,"vw":15.807441},{"c":15.86,"h":15.87,"l":15.76,"n":365,"o":15.795,"t":"2026-10-01T15:45:00Z","v":15006,"vw":15.83074},{"c":15.7799,"h":15.96,"l":15.7771,"n":259,"o":15.85,"t":"2026-10-01T16:00:00Z","v":13087,"vw":15.894995},{"c":15.7801,"h":15.8,"l":15.725,"n":215,"o":15.8,"t":"2026-10-01T16:15:00Z","v":23995,"vw":15.759289},{"c":15.73,"h":15.795,"l":15.7039,"n":181,"o":15.795,"t":"2026-10-01T16:30:00Z","v":11853,"vw":15.746286},{"c":15.69,"h":15.735,"l":15.65,"n":174,"o":15.73,"t":"2026-10-01T16:45:00Z","v":11053,"vw":15.708271},{"c":15.75,"h":15.76,"l":15.72,"n":220,"o":15.72,"t":"2026-10-01T17:00:00Z","v":15872,"vw":15.739686},{"c":15.86,"h":15.88,"l":15.75,"n":224,"o":15.75,"t":"2026-10-01T17:15:00Z","v":16784,"vw":15.822178},{"c":15.825,"h":15.94,"l":15.805,"n":581,"o":15.89,"t":"2026-10-01T17:30:00Z","v":43985,"vw":15.885566},{"c":15.73,"h":15.85,"l":15.715,"n":265,"o":15.83,"t":"2026-10-01T17:45:00Z","v":24697,"vw":15.788903},{"c":15.835,"h":15.835,"l":15.72,"n":288,"o":15.74,"t":"2026-10-01T18:00:00Z","v":17298,"vw":15.764328},{"c":15.88,"h":15.9,"l":15.84,"n":356,"o":15.86,"t":"2026-10-01T18:15:00Z","v":21729,"vw":15.864819},{"c":15.86,"h":15.88,"l":15.84,"n":98,"o":15.88,"t":"2026-10-01T18:30:00Z","v":4867,"vw":15.868913},{"c":15.83,"h":15.87,"l":15.82,"n":134,"o":15.86,"t":"2026-10-01T18:45:00Z","v":6880,"vw":15.850178},{"c":15.85,"h":15.865,"l":15.835,"n":43,"o":15.86,"t":"2026-10-01T19:00:00Z","v":2935,"vw":15.859412},{"c":15.84,"h":15.85,"l":15.83,"n":101,"o":15.85,"t":"2026-10-01T19:15:00Z","v":5793,"vw":15.839602},{"c":15.88,"h":15.93,"l":15.84,"n":183,"o":15.84,"t":"2026-10-01T19:30:00Z","v":13168,"vw":15.883832},{"c":15.59,"h":15.9,"l":15.57,"n":864,"o":15.86,"t":"2026-10-01T19:45:00Z","v":119971,"vw":15.689801},{"c":15.61,"h":15.61,"l":15.58,"n":24,"o":15.58,"t":"2026-10-01T20:00:00Z","v":1089,"vw":15.596334},{"c":15.62,"h":15.62,"l":15.6,"n":30,"o":15.61,"t":"2026-10-01T20:15:00Z","v":1430,"vw":15.605263},{"c":15.65,"h":15.65,"l":15.64,"n":9,"o":15.64,"t":"2026-10-01T20:30:00Z","v":4333,"vw":15.64326},{"c":15.66,"h":15.68,"l":15.66,"n":22,"o":15.66,"t":"2026-10-01T20:45:00Z","v":9207,"vw":15.67323},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-10-01T22:30:00Z","v":192,"vw":15.7},{"c":15.65,"h":15.67,"l":15.64,"n":14,"o":15.64,"t":"2026-10-01T23:00:00Z","v":1600,"vw":15.65},{"c":15.69,"h":15.69,"l":15.68,"n":11,"o":15.68,"t":"2026-10-01T23:45:00Z","v":4671,"vw":15.681713},{"c":15.9008,"h":15.91,"l":15.7,"n":15,"o":15.7,"t":"2026-10-02T08:00:00Z","v":1563,"vw":15.84549},{"c":15.87,"h":15.88,"l":15.87,"n":11,"o":15.88,"t":"2026-10-02T08:15:00Z","v":1589,"vw":15.872325},{"c":15.87,"h":15.87,"l":15.87,"n":4,"o":15.87,"t":"2026-10-02T08:30:00Z","v":297,"vw":15.87},{"c":15.86,"h":15.86,"l":15.86,"n":5,"o":15.86,"t":"2026-10-02T09:00:00Z","v":267,"vw":15.86},{"c":15.855,"h":15.855,"l":15.855,"n":5,"o":15.855,"t":"2026-10-02T09:30:00Z","v":196,"vw":15.855},{"c":15.79,"h":15.81,"l":15.79,"n":4,"o":15.81,"t":"2026-10-02T09:45:00Z","v":410,"vw":15.8},{"c":15.8,"h":15.8278,"l":15.8,"n":11,"o":15.8278,"t":"2026-10-02T10:00:00Z","v":920,"vw":15.803971},{"c":15.8,"h":15.8,"l":15.8,"n":10,"o":15.8,"t":"2026-10-02T10:15:00Z","v":6383,"vw":15.8},{"c":15.85,"h":15.8579,"l":15.84,"n":11,"o":15.84,"t":"2026-10-02T10:30:00Z","v":935,"vw":15.848382},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-02T10:45:00Z","v":125,"vw":15.84},{"c":15.79,"h":15.79,"l":15.79,"n":3,"o":15.79,"t":"2026-10-02T11:00:00Z","v":300,"vw":15.79},{"c":15.8,"h":15.8,"l":15.79,"n":14,"o":15.79,"t":"2026-10-02T11:15:00Z","v":977,"vw":15.793648},{"c":15.74,"h":15.76,"l":15.74,"n":4,"o":15.76,"t":"2026-10-02T11:45:00Z","v":737,"vw":15.756506},{"c":15.74,"h":15.74,"l":15.74,"n":8,"o":15.74,"t":"2026-10-02T12:00:00Z","v":790,"vw":15.74},{"c":15.74,"h":15.7654,"l":15.74,"n":12,"o":15.74,"t":"2026-10-02T12:15:00Z","v":2035,"vw":15.748686},{"c":15.8,"h":15.88,"l":15.76,"n":53,"o":15.76,"t":"2026-10-02T12:30:00Z","v":4804,"vw":15.790224},{"c":15.86,"h":15.86,"l":15.855,"n":5,"o":15.855,"t":"2026-10-02T12:45:00Z","v":645,"vw":15.8575},{"c":16.2,"h":16.2661,"l":16.03,"n":40,"o":16.03,"t":"2026-10-02T13:00:00Z","v":6350,"vw":16.146572},{"c":16.11,"h":16.16,"l":16.1,"n":14,"o":16.12,"t":"2026-10-02T13:15:00Z","v":2021,"vw":16.117613},{"c":16.89,"h":17.08,"l":16.08,"n":9415,"o":16.1,"t":"2026-10-02T13:30:00Z","v":525524,"vw":16.715939},{"c":16.85,"h":17.05,"l":16.79,"n":3679,"o":16.91,"t":"2026-10-02T13:45:00Z","v":251680,"vw":16.9496},{"c":17.22,"h":17.23,"l":16.8499,"n":2474,"o":16.87,"t":"2026-10-02T14:00:00Z","v":175443,"vw":17.099857},{"c":17.33,"h":17.35,"l":17.165,"n":1530,"o":17.26,"t":"2026-10-02T14:15:00Z","v":120095,"vw":17.278535},{"c":17.27,"h":17.32,"l":17.05,"n":1285,"o":17.285,"t":"2026-10-02T14:30:00Z","v":89867,"vw":17.181072},{"c":17.14,"h":17.33,"l":17.1,"n":881,"o":17.26,"t":"2026-10-02T14:45:00Z","v":71098,"vw":17.194348},{"c":17.075,"h":17.18,"l":16.98,"n":669,"o":17.14,"t":"2026-10-02T15:00:00Z","v":65093,"vw":17.066896},{"c":17.2201,"h":17.2201,"l":17.0299,"n":731,"o":17.1,"t":"2026-10-02T15:15:00Z","v":85736,"vw":17.102403},{"c":17.27,"h":17.29,"l":17.1562,"n":695,"o":17.2199,"t":"2026-10-02T15:30:00Z","v":50600,"vw":17.243412},{"c":17.17,"h":17.28,"l":17.141,"n":407,"o":17.27,"t":"2026-10-02T15:45:00Z","v":23405,"vw":17.22451},{"c":17.18,"h":17.2328,"l":17.135,"n":390,"o":17.16,"t":"2026-10-02T16:00:00Z","v":33253,"vw":17.204482},{"c":17.07,"h":17.15,"l":17.05,"n":302,"o":17.15,"t":"2026-10-02T16:15:00Z","v":26268,"vw":17.107379},{"c":17.062,"h":17.09,"l":17.04,"n":262,"o":17.07,"t":"2026-10-02T16:30:00Z","v":16587,"vw":17.068714},{"c":17.16,"h":17.181,"l":17.075,"n":180,"o":17.09,"t":"2026-10-02T16:45:00Z","v":32770,"vw":17.116333},{"c":17.13,"h":17.21,"l":17.13,"n":220,"o":17.16,"t":"2026-10-02T17:00:00Z","v":14081,"vw":17.156219},{"c":17.12,"h":17.19,"l":17.08,"n":321,"o":17.14,"t":"2026-10-02T17:15:00Z","v":78708,"vw":17.154274},{"c":17.21,"h":17.21,"l":17.14,"n":201,"o":17.14,"t":"2026-10-02T17:30:00Z","v":16086,"vw":17.187544},{"c":17.17,"h":17.26,"l":17.163,"n":322,"o":17.225,"t":"2026-10-02T17:45:00Z","v":34288,"vw":17.2219},{"c":17.12,"h":17.15,"l":17.11,"n":89,"o":17.14,"t":"2026-10-02T18:00:00Z","v":4438,"vw":17.135161},{"c":17.07,"h":17.09,"l":17.04,"n":107,"o":17.09,"t":"2026-10-02T18:15:00Z","v":11130,"vw":17.063026},{"c":17.05,"h":17.0903,"l":17.01,"n":150,"o":17.09,"t":"2026-10-02T18:30:00Z","v":13733,"vw":17.048625},{"c":17.17,"h":17.2,"l":17.06,"n":193,"o":17.06,"t":"2026-10-02T18:45:00Z","v":25478,"vw":17.102579},{"c":17.18,"h":17.21,"l":17.16,"n":291,"o":17.16,"t":"2026-10-02T19:00:00Z","v":34670,"vw":17.185629},{"c":17.17,"h":17.18,"l":17.16,"n":145,"o":17.18,"t":"2026-10-02T19:15:00Z","v":10819,"vw":17.167913},{"c":17.33,"h":17.36,"l":17.19,"n":422,"o":17.19,"t":"2026-10-02T19:30:00Z","v":70881,"vw":17.290622},{"c":17.02,"h":17.36,"l":16.97,"n":1245,"o":17.36,"t":"2026-10-02T19:45:00Z","v":211983,"vw":17.095721},{"c":17,"h":17.04,"l":16.9114,"n":82,"o":17.04,"t":"2026-10-02T20:00:00Z","v":12684,"vw":16.974517},{"c":17.03,"h":17.08,"l":17.02,"n":108,"o":17.04,"t":"2026-10-02T20:15:00Z","v":8275,"vw":17.045692},{"c":16.9702,"h":17.02,"l":16.9702,"n":9,"o":17.02,"t":"2026-10-02T20:30:00Z","v":3479,"vw":16.988535},{"c":17.01,"h":17.0354,"l":16.984,"n":3,"o":16.984,"t":"2026-10-02T20:45:00Z","v":450,"vw":17.004089},{"c":17.04,"h":17.04,"l":17.04,"n":2,"o":17.04,"t":"2026-10-02T21:00:00Z","v":460,"vw":17.04},{"c":17.13,"h":17.13,"l":17.09,"n":12,"o":17.1122,"t":"2026-10-05T08:00:00Z","v":6407,"vw":17.11257},{"c":17.07,"h":17.12,"l":17.07,"n":44,"o":17.12,"t":"2026-10-05T08:30:00Z","v":4428,"vw":17.10918},{"c":17.03,"h":17.06,"l":17.03,"n":22,"o":17.06,"t":"2026-10-05T08:45:00Z","v":2334,"vw":17.033792},{"c":17.08,"h":17.11,"l":17.08,"n":13,"o":17.11,"t":"2026-10-05T09:00:00Z","v":703,"vw":17.085455},{"c":17.07,"h":17.11,"l":17.07,"n":7,"o":17.11,"t":"2026-10-05T09:15:00Z","v":1893,"vw":17.10783},{"c":17.03,"h":17.07,"l":17.03,"n":12,"o":17.07,"t":"2026-10-05T09:30:00Z","v":1979,"vw":17.052808},{"c":17,"h":17,"l":17,"n":18,"o":17,"t":"2026-10-05T09:45:00Z","v":1051,"vw":17},{"c":16.97,"h":17.01,"l":16.97,"n":16,"o":17.01,"t":"2026-10-05T10:00:00Z","v":2637,"vw":16.999695},{"c":16.96,"h":16.98,"l":16.96,"n":6,"o":16.97,"t":"2026-10-05T10:15:00Z","v":1366,"vw":16.973373},{"c":16.94,"h":16.94,"l":16.94,"n":2,"o":16.94,"t":"2026-10-05T10:30:00Z","v":1080,"vw":16.94},{"c":17.04,"h":17.04,"l":16.97,"n":8,"o":16.97,"t":"2026-10-05T10:45:00Z","v":1380,"vw":16.978044},{"c":16.8619,"h":17.01,"l":16.8619,"n":70,"o":17.01,"t":"2026-10-05T11:00:00Z","v":32836,"vw":16.941828},{"c":16.94,"h":16.94,"l":16.92,"n":6,"o":16.92,"t":"2026-10-05T11:15:00Z","v":1480,"vw":16.923448},{"c":16.87,"h":16.95,"l":16.87,"n":30,"o":16.95,"t":"2026-10-05T11:30:00Z","v":7462,"vw":16.912999},{"c":16.7663,"h":16.8685,"l":16.74,"n":112,"o":16.8685,"t":"2026-10-05T11:45:00Z","v":31737,"vw":16.799722},{"c":16.72,"h":16.75,"l":16.68,"n":49,"o":16.75,"t":"2026-10-05T12:00:00Z","v":8849,"vw":16.730162},{"c":16.74,"h":16.7692,"l":16.69,"n":20,"o":16.7,"t":"2026-10-05T12:15:00Z","v":2388,"vw":16.717469},{"c":16.76,"h":16.79,"l":16.76,"n":41,"o":16.79,"t":"2026-10-05T12:30:00Z","v":6942,"vw":16.776624},{"c":16.81,"h":16.81,"l":16.779,"n":10,"o":16.78,"t":"2026-10-05T12:45:00Z","v":3095,"vw":16.781688},{"c":16.8699,"h":16.89,"l":16.839,"n":19,"o":16.839,"t":"2026-10-05T13:00:00Z","v":4218,"vw":16.866925},{"c":16.87,"h":16.9,"l":16.87,"n":20,"o":16.88,"t":"2026-10-05T13:15:00Z","v":2874,"vw":16.877358},{"c":17.11,"h":17.12,"l":16.51,"n":6171,"o":16.86,"t":"2026-10-05T13:30:00Z","v":297553,"vw":16.84762},{"c":17.535,"h":17.58,"l":17.09,"n":4214,"o":17.1,"t":"2026-10-05T13:45:00Z","v":196352,"vw":17.407156},{"c":17.77,"h":17.81,"l":17.43,"n":2565,"o":17.52,"t":"2026-10-05T14:00:00Z","v":132751,"vw":17.672995},{"c":17.57,"h":17.8,"l":17.53,"n":1291,"o":17.775,"t":"2026-10-05T14:15:00Z","v":77214,"vw":17.637421},{"c":17.48,"h":17.54,"l":17.46,"n":675,"o":17.54,"t":"2026-10-05T14:30:00Z","v":30011,"vw":17.489526},{"c":17.54,"h":17.59,"l":17.44,"n":658,"o":17.48,"t":"2026-10-05T14:45:00Z","v":36888,"vw":17.493799},{"c":17.7,"h":17.815,"l":17.57,"n":894,"o":17.57,"t":"2026-10-05T15:00:00Z","v":58362,"vw":17.730207},{"c":17.66,"h":17.73,"l":17.64,"n":526,"o":17.68,"t":"2026-10-05T15:15:00Z","v":21877,"vw":17.680884},{"c":17.67,"h":17.71,"l":17.645,"n":238,"o":17.68,"t":"2026-10-05T15:30:00Z","v":13386,"vw":17.687448},{"c":17.65,"h":17.67,"l":17.61,"n":196,"o":17.65,"t":"2026-10-05T15:45:00Z","v":9701,"vw":17.64451},{"c":17.6,"h":17.6472,"l":17.6,"n":135,"o":17.61,"t":"2026-10-05T16:00:00Z","v":6094,"vw":17.616675},{"c":17.72,"h":17.7731,"l":17.59,"n":428,"o":17.59,"t":"2026-10-05T16:15:00Z","v":19292,"vw":17.699585},{"c":17.74,"h":17.74,"l":17.64,"n":227,"o":17.72,"t":"2026-10-05T16:30:00Z","v":10257,"vw":17.690959},{"c":17.76,"h":17.82,"l":17.73,"n":158,"o":17.7405,"t":"2026-10-05T16:45:00Z","v":9209,"vw":17.753021},{"c":17.775,"h":17.775,"l":17.7,"n":185,"o":17.73,"t":"2026-10-05T17:00:00Z","v":24634,"vw":17.763896},{"c":17.94,"h":17.94,"l":17.7537,"n":328,"o":17.76,"t":"2026-10-05T17:15:00Z","v":27063,"vw":17.811705},{"c":17.9401,"h":17.98,"l":17.83,"n":279,"o":17.94,"t":"2026-10-05T17:30:00Z","v":26817,"vw":17.874156},{"c":17.8501,"h":17.95,"l":17.8394,"n":290,"o":17.945,"t":"2026-10-05T17:45:00Z","v":17362,"vw":17.871977},{"c":17.79,"h":17.86,"l":17.79,"n":131,"o":17.855,"t":"2026-10-05T18:00:00Z","v":7241,"vw":17.822998},{"c":17.91,"h":17.92,"l":17.83,"n":77,"o":17.835,"t":"2026-10-05T18:15:00Z","v":3224,"vw":17.877593},{"c":17.9,"h":17.93,"l":17.89,"n":104,"o":17.91,"t":"2026-10-05T18:30:00Z","v":4162,"vw":17.90823},{"c":17.98,"h":17.98,"l":17.87,"n":167,"o":17.94,"t":"2026-10-05T18:45:00Z","v":23234,"vw":17.926363},{"c":17.99,"h":18.02,"l":17.96,"n":122,"o":17.97,"t":"2026-10-05T19:00:00Z","v":11024,"vw":17.99454},{"c":17.825,"h":17.98,"l":17.825,"n":181,"o":17.98,"t":"2026-10-05T19:15:00Z","v":8460,"vw":17.915614},{"c":17.8656,"h":17.89,"l":17.81,"n":250,"o":17.87,"t":"2026-10-05T19:30:00Z","v":34745,"vw":17.846688},{"c":17.77,"h":17.9,"l":17.71,"n":1078,"o":17.86,"t":"2026-10-05T19:45:00Z","v":181347,"vw":17.786366},{"c":17.83,"h":17.83,"l":17.77,"n":32,"o":17.77,"t":"2026-10-05T20:00:00Z","v":4650,"vw":17.783615},{"c":17.83,"h":17.83,"l":17.83,"n":4,"o":17.83,"t":"2026-10-05T20:15:00Z","v":550,"vw":17.83},{"c":17.809,"h":17.81,"l":17.809,"n":14,"o":17.81,"t":"2026-10-05T20:30:00Z","v":855,"vw":17.809125},{"c":17.83,"h":17.83,"l":17.81,"n":11,"o":17.81,"t":"2026-10-05T20:45:00Z","v":1337,"vw":17.818343},{"c":17.82,"h":17.83,"l":17.82,"n":6,"o":17.82,"t":"2026-10-05T21:00:00Z","v":2318,"vw":17.820615},{"c":17.84,"h":17.84,"l":17.84,"n":1,"o":17.84,"t":"2026-10-05T21:30:00Z","v":130,"vw":17.84},{"c":17.8,"h":17.8,"l":17.8,"n":5,"o":17.8,"t":"2026-10-05T21:45:00Z","v":354,"vw":17.8},{"c":17.829,"h":17.83,"l":17.829,"n":2,"o":17.83,"t":"2026-10-05T22:15:00Z","v":500,"vw":17.8294},{"c":17.82,"h":17.82,"l":17.82,"n":4,"o":17.82,"t":"2026-10-05T22:30:00Z","v":801,"vw":17.82},{"c":17.81,"h":17.81,"l":17.81,"n":2,"o":17.81,"t":"2026-10-05T22:45:00Z","v":239,"vw":17.81},{"c":17.82,"h":17.82,"l":17.8,"n":5,"o":17.805,"t":"2026-10-05T23:00:00Z","v":572,"vw":17.808932},{"c":17.8898,"h":17.8898,"l":17.8898,"n":1,"o":17.8898,"t":"2026-10-05T23:45:00Z","v":4000,"vw":17.8898},{"c":17.99,"h":17.99,"l":17.89,"n":14,"o":17.92,"t":"2026-10-06T08:00:00Z","v":2859,"vw":17.914928},{"c":17.92,"h":17.92,"l":17.92,"n":3,"o":17.92,"t":"2026-10-06T08:30:00Z","v":1670,"vw":17.92},{"c":17.99,"h":17.99,"l":17.99,"n":5,"o":17.99,"t":"2026-10-06T08:45:00Z","v":837,"vw":17.99},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-06T09:00:00Z","v":100,"vw":18},{"c":18.21,"h":18.23,"l":18.12,"n":6,"o":18.12,"t":"2026-10-06T11:15:00Z","v":2412,"vw":18.213548},{"c":18.2076,"h":18.23,"l":18.19,"n":12,"o":18.2163,"t":"2026-10-06T11:30:00Z","v":2913,"vw":18.20697},{"c":18.09,"h":18.09,"l":18.08,"n":9,"o":18.08,"t":"2026-10-06T12:00:00Z","v":2950,"vw":18.082678},{"c":18.06,"h":18.06,"l":18.06,"n":3,"o":18.06,"t":"2026-10-06T12:30:00Z","v":300,"vw":18.06},{"c":18.066,"h":18.0676,"l":18.066,"n":2,"o":18.0676,"t":"2026-10-06T12:45:00Z","v":1300,"vw":18.066369},{"c":18.13,"h":18.13,"l":18.07,"n":30,"o":18.07,"t":"2026-10-06T13:00:00Z","v":6995,"vw":18.083862},{"c":18.1295,"h":18.1295,"l":18.03,"n":30,"o":18.03,"t":"2026-10-06T13:15:00Z","v":6908,"vw":18.100371},{"c":17.875,"h":18.16,"l":17.77,"n":4393,"o":18.09,"t":"2026-10-06T13:30:00Z","v":182234,"vw":18.013479},{"c":17.88,"h":17.96,"l":17.82,"n":1248,"o":17.86,"t":"2026-10-06T13:45:00Z","v":76979,"vw":17.875429},{"c":18.03,"h":18.06,"l":17.84,"n":810,"o":17.92,"t":"2026-10-06T14:00:00Z","v":48238,"vw":17.962836},{"c":17.99,"h":18.08,"l":17.94,"n":631,"o":18.06,"t":"2026-10-06T14:15:00Z","v":26486,"vw":18.020414},{"c":17.945,"h":18,"l":17.91,"n":381,"o":17.945,"t":"2026-10-06T14:30:00Z","v":24401,"vw":17.954215},{"c":17.98,"h":17.98,"l":17.92,"n":202,"o":17.93,"t":"2026-10-06T14:45:00Z","v":10104,"vw":17.95004},{"c":17.92,"h":18,"l":17.91,"n":195,"o":17.965,"t":"2026-10-06T15:00:00Z","v":18312,"vw":17.935856},{"c":17.9571,"h":17.975,"l":17.8802,"n":159,"o":17.89,"t":"2026-10-06T15:15:00Z","v":28077,"vw":17.915236},{"c":17.955,"h":17.99,"l":17.94,"n":186,"o":17.96,"t":"2026-10-06T15:30:00Z","v":26751,"vw":17.97208},{"c":17.97,"h":17.98,"l":17.92,"n":61,"o":17.92,"t":"2026-10-06T15:45:00Z","v":7378,"vw":17.941817},{"c":17.94,"h":17.99,"l":17.92,"n":100,"o":17.96,"t":"2026-10-06T16:00:00Z","v":11941,"vw":17.952625},{"c":17.915,"h":17.94,"l":17.8999,"n":116,"o":17.93,"t":"2026-10-06T16:15:00Z","v":20077,"vw":17.907027},{"c":17.95,"h":17.96,"l":17.92,"n":110,"o":17.92,"t":"2026-10-06T16:30:00Z","v":11333,"vw":17.940354},{"c":17.995,"h":18.02,"l":17.9,"n":106,"o":17.93,"t":"2026-10-06T16:45:00Z","v":20285,"vw":17.963006},{"c":17.945,"h":17.99,"l":17.94,"n":105,"o":17.99,"t":"2026-10-06T17:00:00Z","v":6734,"vw":17.949308},{"c":17.91,"h":17.935,"l":17.9,"n":154,"o":17.93,"t":"2026-10-06T17:15:00Z","v":21716,"vw":17.913972},{"c":17.9,"h":17.94,"l":17.87,"n":83,"o":17.87,"t":"2026-10-06T17:30:00Z","v":8248,"vw":17.922451},{"c":17.875,"h":17.92,"l":17.86,"n":55,"o":17.86,"t":"2026-10-06T17:45:00Z","v":4980,"vw":17.890069},{"c":17.94,"h":17.94,"l":17.8851,"n":39,"o":17.8851,"t":"2026-10-06T18:00:00Z","v":3438,"vw":17.901111},{"c":17.91,"h":17.92,"l":17.865,"n":30,"o":17.92,"t":"2026-10-06T18:15:00Z","v":4960,"vw":17.883189},{"c":17.835,"h":17.92,"l":17.83,"n":59,"o":17.9,"t":"2026-10-06T18:30:00Z","v":4208,"vw":17.868374},{"c":17.91,"h":17.91,"l":17.82,"n":59,"o":17.83,"t":"2026-10-06T18:45:00Z","v":7100,"vw":17.866092},{"c":17.82,"h":17.915,"l":17.82,"n":109,"o":17.8988,"t":"2026-10-06T19:00:00Z","v":9263,"vw":17.89823},{"c":17.89,"h":17.905,"l":17.83,"n":83,"o":17.831,"t":"2026-10-06T19:15:00Z","v":7952,"vw":17.861047},{"c":17.98,"h":17.99,"l":17.89,"n":141,"o":17.89,"t":"2026-10-06T19:30:00Z","v":10661,"vw":17.953901},{"c":17.95,"h":17.995,"l":17.9,"n":528,"o":17.98,"t":"2026-10-06T19:45:00Z","v":59596,"vw":17.935077},{"c":17.94,"h":17.94,"l":17.94,"n":7,"o":17.94,"t":"2026-10-06T20:00:00Z","v":1551,"vw":17.94},{"c":17.9006,"h":17.9006,"l":17.9006,"n":2,"o":17.9006,"t":"2026-10-06T20:15:00Z","v":1005,"vw":17.9006},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-06T20:30:00Z","v":100,"vw":17.89},{"c":17.87,"h":17.87,"l":17.87,"n":13,"o":17.87,"t":"2026-10-06T20:45:00Z","v":1314,"vw":17.87},{"c":17.8401,"h":17.8401,"l":17.8401,"n":1,"o":17.8401,"t":"2026-10-06T22:30:00Z","v":2250,"vw":17.8401},{"c":17.92,"h":17.93,"l":17.92,"n":10,"o":17.93,"t":"2026-10-06T22:45:00Z","v":1000,"vw":17.924878},{"c":17.87,"h":17.87,"l":17.87,"n":4,"o":17.87,"t":"2026-10-06T23:00:00Z","v":1177,"vw":17.87},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-06T23:45:00Z","v":150,"vw":17.85},{"c":17.76,"h":17.78,"l":17.7,"n":16,"o":17.76,"t":"2026-10-07T08:00:00Z","v":4225,"vw":17.747045},{"c":17.73,"h":17.76,"l":17.71,"n":10,"o":17.71,"t":"2026-10-07T08:15:00Z","v":910,"vw":17.732989},{"c":17.71,"h":17.71,"l":17.71,"n":3,"o":17.71,"t":"2026-10-07T08:30:00Z","v":211,"vw":17.71},{"c":17.69,"h":17.71,"l":17.69,"n":8,"o":17.71,"t":"2026-10-07T09:00:00Z","v":1771,"vw":17.705523},{"c":17.67,"h":17.67,"l":17.66,"n":9,"o":17.66,"t":"2026-10-07T09:15:00Z","v":1590,"vw":17.661771},{"c":17.62,"h":17.67,"l":17.62,"n":7,"o":17.67,"t":"2026-10-07T09:30:00Z","v":716,"vw":17.661429},{"c":17.61,"h":17.62,"l":17.59,"n":7,"o":17.62,"t":"2026-10-07T09:45:00Z","v":2691,"vw":17.61109},{"c":17.61,"h":17.62,"l":17.61,"n":3,"o":17.62,"t":"2026-10-07T10:00:00Z","v":900,"vw":17.615556},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-07T10:15:00Z","v":100,"vw":17.65},{"c":17.64,"h":17.64,"l":17.64,"n":7,"o":17.64,"t":"2026-10-07T10:30:00Z","v":1516,"vw":17.64},{"c":17.59,"h":17.6738,"l":17.58,"n":39,"o":17.6738,"t":"2026-10-07T11:00:00Z","v":8771,"vw":17.639873},{"c":17.63,"h":17.65,"l":17.62,"n":8,"o":17.62,"t":"2026-10-07T11:15:00Z","v":1600,"vw":17.63717},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-07T11:30:00Z","v":250,"vw":17.62},{"c":17.71,"h":17.71,"l":17.61,"n":24,"o":17.64,"t":"2026-10-07T11:45:00Z","v":4086,"vw":17.657391},{"c":17.66,"h":17.66,"l":17.66,"n":5,"o":17.66,"t":"2026-10-07T12:00:00Z","v":731,"vw":17.66},{"c":17.64,"h":17.66,"l":17.64,"n":6,"o":17.66,"t":"2026-10-07T12:15:00Z","v":1132,"vw":17.648993},{"c":17.6798,"h":17.68,"l":17.66,"n":16,"o":17.66,"t":"2026-10-07T12:30:00Z","v":26617,"vw":17.670777},{"c":17.6515,"h":17.68,"l":17.65,"n":9,"o":17.67,"t":"2026-10-07T12:45:00Z","v":4392,"vw":17.655949},{"c":17.65,"h":17.66,"l":17.65,"n":12,"o":17.66,"t":"2026-10-07T13:00:00Z","v":1935,"vw":17.654721},{"c":17.69,"h":17.71,"l":17.63,"n":23,"o":17.639,"t":"2026-10-07T13:15:00Z","v":4582,"vw":17.666162},{"c":17.68,"h":18.08,"l":17.61,"n":6803,"o":17.78,"t":"2026-10-07T13:30:00Z","v":220342,"vw":17.83714},{"c":17.65,"h":17.74,"l":17.51,"n":2141,"o":17.69,"t":"2026-10-07T13:45:00Z","v":96514,"vw":17.640488},{"c":17.44,"h":17.67,"l":17.39,"n":1137,"o":17.67,"t":"2026-10-07T14:00:00Z","v":67563,"vw":17.485182},{"c":17.4,"h":17.475,"l":17.3599,"n":382,"o":17.435,"t":"2026-10-07T14:15:00Z","v":29845,"vw":17.420546},{"c":17.44,"h":17.55,"l":17.42,"n":351,"o":17.44,"t":"2026-10-07T14:30:00Z","v":21017,"vw":17.500857},{"c":17.45,"h":17.48,"l":17.41,"n":336,"o":17.43,"t":"2026-10-07T14:45:00Z","v":36595,"vw":17.445769},{"c":17.45,"h":17.475,"l":17.39,"n":266,"o":17.46,"t":"2026-10-07T15:00:00Z","v":40534,"vw":17.439512},{"c":17.43,"h":17.48,"l":17.415,"n":309,"o":17.44,"t":"2026-10-07T15:15:00Z","v":18415,"vw":17.437567},{"c":17.5,"h":17.5,"l":17.4,"n":206,"o":17.44,"t":"2026-10-07T15:30:00Z","v":25054,"vw":17.443163},{"c":17.485,"h":17.55,"l":17.47,"n":95,"o":17.51,"t":"2026-10-07T15:45:00Z","v":7037,"vw":17.505124},{"c":17.45,"h":17.49,"l":17.45,"n":228,"o":17.49,"t":"2026-10-07T16:00:00Z","v":17327,"vw":17.469354},{"c":17.46,"h":17.46,"l":17.43,"n":33,"o":17.43,"t":"2026-10-07T16:15:00Z","v":5168,"vw":17.444895},{"c":17.5039,"h":17.5039,"l":17.4671,"n":6,"o":17.4671,"t":"2026-10-07T16:30:00Z","v":6749,"vw":17.486687},{"c":17.51,"h":17.52,"l":17.47,"n":82,"o":17.49,"t":"2026-10-07T16:45:00Z","v":10241,"vw":17.486996},{"c":17.52,"h":17.56,"l":17.5098,"n":293,"o":17.52,"t":"2026-10-07T17:00:00Z","v":19311,"vw":17.528839},{"c":17.57,"h":17.62,"l":17.52,"n":77,"o":17.53,"t":"2026-10-07T17:15:00Z","v":5467,"vw":17.581243},{"c":17.59,"h":17.59,"l":17.56,"n":127,"o":17.57,"t":"2026-10-07T17:30:00Z","v":13690,"vw":17.580422},{"c":17.58,"h":17.6,"l":17.58,"n":57,"o":17.6,"t":"2026-10-07T17:45:00Z","v":3074,"vw":17.59},{"c":17.55,"h":17.59,"l":17.5,"n":101,"o":17.565,"t":"2026-10-07T18:00:00Z","v":5380,"vw":17.544364},{"c":17.52,"h":17.52,"l":17.5,"n":60,"o":17.52,"t":"2026-10-07T18:15:00Z","v":6911,"vw":17.514942},{"c":17.56,"h":17.57,"l":17.556,"n":21,"o":17.556,"t":"2026-10-07T18:30:00Z","v":1607,"vw":17.562647},{"c":17.6114,"h":17.64,"l":17.59,"n":101,"o":17.59,"t":"2026-10-07T18:45:00Z","v":6105,"vw":17.618584},{"c":17.64,"h":17.665,"l":17.54,"n":1071,"o":17.6,"t":"2026-10-07T19:00:00Z","v":115291,"vw":17.607489},{"c":17.61,"h":17.69,"l":17.61,"n":93,"o":17.63,"t":"2026-10-07T19:15:00Z","v":9098,"vw":17.663974},{"c":17.6,"h":17.66,"l":17.6,"n":27,"o":17.61,"t":"2026-10-07T19:30:00Z","v":2246,"vw":17.623091},{"c":17.66,"h":17.71,"l":17.56,"n":574,"o":17.6,"t":"2026-10-07T19:45:00Z","v":61661,"vw":17.651343},{"c":17.66,"h":17.66,"l":17.66,"n":5,"o":17.66,"t":"2026-10-07T20:00:00Z","v":771,"vw":17.66},{"c":17.66,"h":17.66,"l":17.657,"n":2,"o":17.657,"t":"2026-10-07T20:30:00Z","v":1000,"vw":17.6594},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-10-07T21:15:00Z","v":160,"vw":17.64},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-10-07T23:15:00Z","v":400,"vw":17.61},{"c":17.49,"h":17.54,"l":17.49,"n":5,"o":17.5,"t":"2026-10-08T08:00:00Z","v":1933,"vw":17.504795},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-10-08T08:15:00Z","v":417,"vw":17.48},{"c":17.4,"h":17.43,"l":17.4,"n":4,"o":17.43,"t":"2026-10-08T08:30:00Z","v":407,"vw":17.414318},{"c":17.41,"h":17.42,"l":17.39,"n":30,"o":17.39,"t":"2026-10-08T08:45:00Z","v":1190,"vw":17.415708},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-08T09:00:00Z","v":392,"vw":17.44},{"c":17.44,"h":17.45,"l":17.43,"n":26,"o":17.43,"t":"2026-10-08T09:30:00Z","v":3713,"vw":17.439935},{"c":17.44,"h":17.44,"l":17.42,"n":10,"o":17.42,"t":"2026-10-08T09:45:00Z","v":2420,"vw":17.428368},{"c":17.36,"h":17.4,"l":17.36,"n":25,"o":17.4,"t":"2026-10-08T10:15:00Z","v":5629,"vw":17.380647},{"c":17.3,"h":17.33,"l":17.3,"n":19,"o":17.33,"t":"2026-10-08T10:30:00Z","v":2250,"vw":17.315831},{"c":17.34,"h":17.34,"l":17.31,"n":14,"o":17.31,"t":"2026-10-08T10:45:00Z","v":1700,"vw":17.332727},{"c":17.25,"h":17.29,"l":17.25,"n":23,"o":17.26,"t":"2026-10-08T11:00:00Z","v":4015,"vw":17.259837},{"c":17.28,"h":17.29,"l":17.27,"n":11,"o":17.27,"t":"2026-10-08T11:15:00Z","v":1712,"vw":17.281411},{"c":17.35,"h":17.35,"l":17.27,"n":14,"o":17.28,"t":"2026-10-08T11:30:00Z","v":5837,"vw":17.300113},{"c":17.35,"h":17.37,"l":17.3,"n":34,"o":17.3,"t":"2026-10-08T12:00:00Z","v":4838,"vw":17.345793},{"c":17.31,"h":17.31,"l":17.31,"n":2,"o":17.31,"t":"2026-10-08T12:15:00Z","v":268,"vw":17.31},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-08T12:30:00Z","v":192,"vw":17.3},{"c":17.28,"h":17.28,"l":17.28,"n":9,"o":17.28,"t":"2026-10-08T12:45:00Z","v":7620,"vw":17.28},{"c":17.36,"h":17.36,"l":17.26,"n":18,"o":17.26,"t":"2026-10-08T13:00:00Z","v":3050,"vw":17.278182},{"c":17.37,"h":17.4,"l":17.34,"n":25,"o":17.35,"t":"2026-10-08T13:15:00Z","v":4411,"vw":17.366114},{"c":17.3899,"h":17.47,"l":17.17,"n":3712,"o":17.28,"t":"2026-10-08T13:30:00Z","v":172936,"vw":17.313214},{"c":17.11,"h":17.37,"l":17.11,"n":818,"o":17.365,"t":"2026-10-08T13:45:00Z","v":50674,"vw":17.213794},{"c":17.1599,"h":17.25,"l":17.08,"n":506,"o":17.1,"t":"2026-10-08T14:00:00Z","v":75309,"vw":17.149897},{"c":17.2,"h":17.215,"l":17.13,"n":258,"o":17.18,"t":"2026-10-08T14:15:00Z","v":36556,"vw":17.179944},{"c":17.24,"h":17.295,"l":17.1835,"n":243,"o":17.2,"t":"2026-10-08T14:30:00Z","v":38154,"vw":17.238826},{"c":17.21,"h":17.23,"l":17.1599,"n":107,"o":17.22,"t":"2026-10-08T14:45:00Z","v":15017,"vw":17.208142},{"c":17.23,"h":17.24,"l":17.18,"n":112,"o":17.22,"t":"2026-10-08T15:00:00Z","v":15080,"vw":17.211649},{"c":17.17,"h":17.2414,"l":17.1273,"n":160,"o":17.21,"t":"2026-10-08T15:15:00Z","v":17381,"vw":17.178362},{"c":17.12,"h":17.155,"l":17.1,"n":78,"o":17.14,"t":"2026-10-08T15:30:00Z","v":8937,"vw":17.121508},{"c":17.1,"h":17.16,"l":17.1,"n":70,"o":17.12,"t":"2026-10-08T15:45:00Z","v":6932,"vw":17.136005},{"c":17.13,"h":17.16,"l":17.1,"n":90,"o":17.11,"t":"2026-10-08T16:00:00Z","v":16534,"vw":17.145528},{"c":17.235,"h":17.2701,"l":17.11,"n":848,"o":17.11,"t":"2026-10-08T16:15:00Z","v":85914,"vw":17.169785},{"c":17.21,"h":17.23,"l":17.159,"n":209,"o":17.23,"t":"2026-10-08T16:30:00Z","v":21698,"vw":17.199367},{"c":17.05,"h":17.22,"l":17.02,"n":463,"o":17.21,"t":"2026-10-08T16:45:00Z","v":33267,"vw":17.082233},{"c":17.04,"h":17.0501,"l":16.92,"n":425,"o":17.02,"t":"2026-10-08T17:00:00Z","v":29457,"vw":17.00689},{"c":16.849,"h":17.05,"l":16.77,"n":511,"o":17.035,"t":"2026-10-08T17:15:00Z","v":41773,"vw":16.910023},{"c":16.97,"h":17.01,"l":16.845,"n":194,"o":16.85,"t":"2026-10-08T17:30:00Z","v":19755,"vw":16.950696},{"c":16.96,"h":17,"l":16.955,"n":27,"o":17,"t":"2026-10-08T17:45:00Z","v":1490,"vw":16.965556},{"c":17.05,"h":17.05,"l":17,"n":22,"o":17,"t":"2026-10-08T18:00:00Z","v":1327,"vw":17.021075},{"c":17.09,"h":17.12,"l":17.06,"n":53,"o":17.065,"t":"2026-10-08T18:15:00Z","v":3573,"vw":17.085305},{"c":17.14,"h":17.16,"l":17.085,"n":84,"o":17.09,"t":"2026-10-08T18:30:00Z","v":6958,"vw":17.129668},{"c":17.075,"h":17.14,"l":17.07,"n":51,"o":17.14,"t":"2026-10-08T18:45:00Z","v":5741,"vw":17.115615},{"c":17.15,"h":17.15,"l":17.08,"n":133,"o":17.085,"t":"2026-10-08T19:00:00Z","v":12078,"vw":17.103644},{"c":17.22,"h":17.23,"l":17.13,"n":112,"o":17.13,"t":"2026-10-08T19:15:00Z","v":26371,"vw":17.199522},{"c":17.25,"h":17.25,"l":17.18,"n":44,"o":17.21,"t":"2026-10-08T19:30:00Z","v":7236,"vw":17.20625},{"c":17.4,"h":17.425,"l":17.22,"n":834,"o":17.25,"t":"2026-10-08T19:45:00Z","v":99089,"vw":17.353629},{"c":17.37,"h":17.39,"l":17.33,"n":24,"o":17.39,"t":"2026-10-08T20:00:00Z","v":11165,"vw":17.37224},{"c":17.3731,"h":17.38,"l":17.37,"n":7,"o":17.38,"t":"2026-10-08T20:15:00Z","v":2460,"vw":17.37513},{"c":17.37,"h":17.37,"l":17.37,"n":5,"o":17.37,"t":"2026-10-08T20:30:00Z","v":274,"vw":17.37},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-08T20:45:00Z","v":144,"vw":17.4},{"c":17.3869,"h":17.387,"l":17.3869,"n":5,"o":17.387,"t":"2026-10-08T21:00:00Z","v":2500,"vw":17.386983},{"c":17.38,"h":17.38,"l":17.38,"n":5,"o":17.38,"t":"2026-10-08T21:15:00Z","v":4905,"vw":17.38},{"c":17.38,"h":17.38,"l":17.38,"n":2,"o":17.38,"t":"2026-10-08T21:45:00Z","v":300,"vw":17.38},{"c":17.38,"h":17.38,"l":17.38,"n":7,"o":17.38,"t":"2026-10-08T22:00:00Z","v":1944,"vw":17.38},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-08T23:30:00Z","v":1000,"vw":17.4},{"c":17.83,"h":17.83,"l":17.65,"n":11,"o":17.65,"t":"2026-10-09T08:00:00Z","v":1046,"vw":17.712468},{"c":17.82,"h":17.82,"l":17.82,"n":3,"o":17.82,"t":"2026-10-09T08:30:00Z","v":600,"vw":17.82},{"c":17.7745,"h":17.7745,"l":17.7745,"n":2,"o":17.7745,"t":"2026-10-09T11:00:00Z","v":990,"vw":17.7745},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-10-09T11:15:00Z","v":1000,"vw":17.79},{"c":17.9,"h":17.9,"l":17.9,"n":4,"o":17.9,"t":"2026-10-09T11:30:00Z","v":765,"vw":17.9},{"c":17.801,"h":17.801,"l":17.801,"n":2,"o":17.801,"t":"2026-10-09T12:30:00Z","v":500,"vw":17.801},{"c":17.85,"h":17.85,"l":17.83,"n":3,"o":17.83,"t":"2026-10-09T12:45:00Z","v":402,"vw":17.84},{"c":17.99,"h":17.99,"l":17.9,"n":14,"o":17.9,"t":"2026-10-09T13:00:00Z","v":2494,"vw":17.973939},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-09T13:15:00Z","v":4000,"vw":18},{"c":18.46,"h":18.51,"l":17.975,"n":2581,"o":18.06,"t":"2026-10-09T13:30:00Z","v":187271,"vw":18.28955},{"c":18.34,"h":18.64,"l":18.285,"n":1452,"o":18.5,"t":"2026-10-09T13:45:00Z","v":144635,"vw":18.493645},{"c":18.27,"h":18.44,"l":18.21,"n":622,"o":18.32,"t":"2026-10-09T14:00:00Z","v":75288,"vw":18.304812},{"c":18.515,"h":18.545,"l":18.3,"n":506,"o":18.3,"t":"2026-10-09T14:15:00Z","v":57598,"vw":18.397547},{"c":18.43,"h":18.51,"l":18.4,"n":244,"o":18.495,"t":"2026-10-09T14:30:00Z","v":22886,"vw":18.457465},{"c":18.52,"h":18.59,"l":18.43,"n":302,"o":18.44,"t":"2026-10-09T14:45:00Z","v":29233,"vw":18.558592},{"c":18.27,"h":18.51,"l":18.27,"n":202,"o":18.49,"t":"2026-10-09T15:00:00Z","v":23860,"vw":18.373216},{"c":17.955,"h":18.31,"l":17.95,"n":323,"o":18.27,"t":"2026-10-09T15:15:00Z","v":36389,"vw":18.151369},{"c":18.11,"h":18.11,"l":17.84,"n":346,"o":17.95,"t":"2026-10-09T15:30:00Z","v":40763,"vw":17.991404},{"c":18.17,"h":18.19,"l":18.04,"n":146,"o":18.08,"t":"2026-10-09T15:45:00Z","v":25288,"vw":18.083597},{"c":18.23,"h":18.25,"l":18.11,"n":145,"o":18.16,"t":"2026-10-09T16:00:00Z","v":46614,"vw":18.215852},{"c":18.11,"h":18.23,"l":18.11,"n":86,"o":18.22,"t":"2026-10-09T16:15:00Z","v":6923,"vw":18.162761},{"c":18.18,"h":18.19,"l":18.09,"n":60,"o":18.093,"t":"2026-10-09T16:30:00Z","v":4767,"vw":18.135392},{"c":18.15,"h":18.225,"l":18.14,"n":82,"o":18.18,"t":"2026-10-09T16:45:00Z","v":18369,"vw":18.192942},{"c":18.12,"h":18.18,"l":18.095,"n":57,"o":18.17,"t":"2026-10-09T17:00:00Z","v":6620,"vw":18.132339},{"c":18.09,"h":18.15,"l":18.06,"n":116,"o":18.12,"t":"2026-10-09T17:15:00Z","v":24746,"vw":18.09551},{"c":18.13,"h":18.13,"l":18.08,"n":48,"o":18.09,"t":"2026-10-09T17:30:00Z","v":6553,"vw":18.097693},{"c":18.1701,"h":18.1701,"l":18.09,"n":13,"o":18.13,"t":"2026-10-09T17:45:00Z","v":1255,"vw":18.120443},{"c":18.15,"h":18.17,"l":18.12,"n":38,"o":18.17,"t":"2026-10-09T18:00:00Z","v":3489,"vw":18.143543},{"c":18.19,"h":18.2,"l":18.13,"n":37,"o":18.14,"t":"2026-10-09T18:15:00Z","v":3015,"vw":18.160538},{"c":18.23,"h":18.25,"l":18.18,"n":80,"o":18.18,"t":"2026-10-09T18:30:00Z","v":9285,"vw":18.211497},{"c":18.2301,"h":18.29,"l":18.21,"n":42,"o":18.21,"t":"2026-10-09T18:45:00Z","v":7813,"vw":18.238558},{"c":18.19,"h":18.22,"l":18.19,"n":18,"o":18.22,"t":"2026-10-09T19:00:00Z","v":2116,"vw":18.211271},{"c":18.21,"h":18.24,"l":18.185,"n":22,"o":18.185,"t":"2026-10-09T19:15:00Z","v":2015,"vw":18.220142},{"c":18.14,"h":18.23,"l":18.11,"n":78,"o":18.21,"t":"2026-10-09T19:30:00Z","v":10719,"vw":18.182854},{"c":18.1,"h":18.23,"l":18.1,"n":446,"o":18.14,"t":"2026-10-09T19:45:00Z","v":68836,"vw":18.162245},{"c":18.08,"h":18.11,"l":18.08,"n":6,"o":18.11,"t":"2026-10-09T20:00:00Z","v":931,"vw":18.097055},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-09T21:00:00Z","v":800,"vw":18.05},{"c":18.0133,"h":18.0133,"l":18.0128,"n":2,"o":18.0128,"t":"2026-10-09T21:45:00Z","v":450,"vw":18.013022},{"c":18.24,"h":18.24,"l":18.24,"n":74,"o":18.24,"t":"2026-10-12T08:00:00Z","v":5435,"vw":18.24},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-12T10:15:00Z","v":190,"vw":18.05},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-12T10:30:00Z","v":400,"vw":18.06},{"c":18.08,"h":18.08,"l":18.08,"n":3,"o":18.08,"t":"2026-10-12T11:00:00Z","v":650,"vw":18.08},{"c":18.11,"h":18.11,"l":18.1,"n":2,"o":18.1,"t":"2026-10-12T11:15:00Z","v":1031,"vw":18.101271},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-12T11:45:00Z","v":200,"vw":18.11},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-12T12:30:00Z","v":150,"vw":18.06},{"c":18.07,"h":18.09,"l":18.03,"n":7,"o":18.03,"t":"2026-10-12T12:45:00Z","v":17499,"vw":18.06685},{"c":18.1,"h":18.1,"l":18.09,"n":17,"o":18.0962,"t":"2026-10-12T13:00:00Z","v":7462,"vw":18.099453},{"c":17.83,"h":18.09,"l":17.8,"n":783,"o":18.05,"t":"2026-10-12T13:15:00Z","v":47035,"vw":17.918916},{"c":17.92,"h":18.05,"l":17.71,"n":1514,"o":18.05,"t":"2026-10-12T13:30:00Z","v":103608,"vw":17.840486},{"c":17.85,"h":18.08,"l":17.85,"n":1479,"o":17.89,"t":"2026-10-12T13:45:00Z","v":95648,"vw":17.942124},{"c":17.81,"h":17.87,"l":17.7511,"n":455,"o":17.86,"t":"2026-10-12T14:00:00Z","v":33143,"vw":17.805795},{"c":17.91,"h":17.93,"l":17.8,"n":300,"o":17.81,"t":"2026-10-12T14:15:00Z","v":30170,"vw":17.874399},{"c":17.87,"h":17.93,"l":17.7961,"n":166,"o":17.925,"t":"2026-10-12T14:30:00Z","v":17173,"vw":17.85619},{"c":17.81,"h":17.84,"l":17.765,"n":167,"o":17.84,"t":"2026-10-12T14:45:00Z","v":36997,"vw":17.80947},{"c":17.81,"h":17.88,"l":17.8,"n":84,"o":17.83,"t":"2026-10-12T15:00:00Z","v":14555,"vw":17.837927},{"c":17.68,"h":17.81,"l":17.67,"n":76,"o":17.81,"t":"2026-10-12T15:15:00Z","v":22839,"vw":17.726632},{"c":17.78,"h":17.79,"l":17.69,"n":69,"o":17.72,"t":"2026-10-12T15:30:00Z","v":19248,"vw":17.733461},{"c":17.87,"h":17.87,"l":17.78,"n":65,"o":17.78,"t":"2026-10-12T15:45:00Z","v":8618,"vw":17.823307},{"c":17.75,"h":17.83,"l":17.75,"n":39,"o":17.83,"t":"2026-10-12T16:00:00Z","v":6395,"vw":17.793243},{"c":17.74,"h":17.76,"l":17.73,"n":14,"o":17.73,"t":"2026-10-12T16:15:00Z","v":1981,"vw":17.748357},{"c":17.76,"h":17.79,"l":17.745,"n":24,"o":17.755,"t":"2026-10-12T16:30:00Z","v":3204,"vw":17.770432},{"c":17.74,"h":17.775,"l":17.74,"n":7,"o":17.775,"t":"2026-10-12T16:45:00Z","v":1082,"vw":17.747786},{"c":17.76,"h":17.76,"l":17.72,"n":53,"o":17.73,"t":"2026-10-12T17:00:00Z","v":9497,"vw":17.727925},{"c":17.75,"h":17.75,"l":17.74,"n":16,"o":17.74,"t":"2026-10-12T17:15:00Z","v":2422,"vw":17.743184},{"c":17.78,"h":17.8,"l":17.75,"n":25,"o":17.76,"t":"2026-10-12T17:30:00Z","v":2927,"vw":17.775807},{"c":17.79,"h":17.79,"l":17.77,"n":25,"o":17.78,"t":"2026-10-12T17:45:00Z","v":3206,"vw":17.774286},{"c":17.77,"h":17.77,"l":17.76,"n":11,"o":17.76,"t":"2026-10-12T18:00:00Z","v":1357,"vw":17.765455},{"c":17.7561,"h":17.779,"l":17.7561,"n":9,"o":17.77,"t":"2026-10-12T18:15:00Z","v":2938,"vw":17.769357},{"c":17.75,"h":17.76,"l":17.72,"n":23,"o":17.76,"t":"2026-10-12T18:30:00Z","v":3151,"vw":17.73528},{"c":17.685,"h":17.76,"l":17.6799,"n":44,"o":17.76,"t":"2026-10-12T18:45:00Z","v":6790,"vw":17.705402},{"c":17.69,"h":17.7,"l":17.64,"n":50,"o":17.67,"t":"2026-10-12T19:00:00Z","v":8919,"vw":17.677194},{"c":17.665,"h":17.73,"l":17.665,"n":129,"o":17.69,"t":"2026-10-12T19:15:00Z","v":77394,"vw":17.702994},{"c":17.64,"h":17.7,"l":17.625,"n":102,"o":17.6701,"t":"2026-10-12T19:30:00Z","v":46179,"vw":17.671559},{"c":17.655,"h":17.72,"l":17.61,"n":836,"o":17.64,"t":"2026-10-12T19:45:00Z","v":169285,"vw":17.659282},{"c":17.659,"h":17.66,"l":17.63,"n":21,"o":17.66,"t":"2026-10-12T20:00:00Z","v":2721,"vw":17.651477},{"c":17.63,"h":17.65,"l":17.63,"n":4,"o":17.65,"t":"2026-10-12T20:15:00Z","v":345,"vw":17.64},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-12T21:00:00Z","v":200,"vw":17.65},{"c":17.66,"h":17.66,"l":17.66,"n":2,"o":17.66,"t":"2026-10-12T21:30:00Z","v":200,"vw":17.66},{"c":17.66,"h":17.66,"l":17.66,"n":3,"o":17.66,"t":"2026-10-12T21:45:00Z","v":200,"vw":17.66},{"c":17.61,"h":17.61,"l":17.61,"n":3,"o":17.61,"t":"2026-10-12T22:45:00Z","v":437,"vw":17.61},{"c":17.58,"h":17.58,"l":17.58,"n":5,"o":17.58,"t":"2026-10-12T23:00:00Z","v":246,"vw":17.58},{"c":17.54,"h":17.55,"l":17.54,"n":3,"o":17.55,"t":"2026-10-12T23:45:00Z","v":433,"vw":17.546305},{"c":17.32,"h":17.42,"l":17.29,"n":32,"o":17.42,"t":"2026-10-13T08:00:00Z","v":4549,"vw":17.32173},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-13T08:15:00Z","v":100,"vw":17.4},{"c":17.4,"h":17.4,"l":17.4,"n":4,"o":17.4,"t":"2026-10-13T08:30:00Z","v":900,"vw":17.4},{"c":17.42,"h":17.42,"l":17.42,"n":3,"o":17.42,"t":"2026-10-13T08:45:00Z","v":500,"vw":17.42},{"c":17.35,"h":17.37,"l":17.35,"n":33,"o":17.37,"t":"2026-10-13T09:00:00Z","v":1353,"vw":17.365015},{"c":17.2602,"h":17.2602,"l":17.2602,"n":1,"o":17.2602,"t":"2026-10-13T09:15:00Z","v":100,"vw":17.2602},{"c":17.28,"h":17.28,"l":17.28,"n":2,"o":17.28,"t":"2026-10-13T09:45:00Z","v":905,"vw":17.28},{"c":17.27,"h":17.27,"l":17.27,"n":4,"o":17.27,"t":"2026-10-13T10:00:00Z","v":760,"vw":17.27},{"c":17.37,"h":17.37,"l":17.29,"n":11,"o":17.29,"t":"2026-10-13T10:15:00Z","v":1280,"vw":17.31},{"c":17.34,"h":17.34,"l":17.31,"n":17,"o":17.34,"t":"2026-10-13T11:00:00Z","v":4050,"vw":17.323553},{"c":17.29,"h":17.33,"l":17.29,"n":12,"o":17.32,"t":"2026-10-13T11:15:00Z","v":2960,"vw":17.313448},{"c":17.36,"h":17.36,"l":17.36,"n":6,"o":17.36,"t":"2026-10-13T11:30:00Z","v":1511,"vw":17.36},{"c":17.34,"h":17.35,"l":17.34,"n":9,"o":17.35,"t":"2026-10-13T12:00:00Z","v":640,"vw":17.344808},{"c":17.37,"h":17.48,"l":17.36,"n":129,"o":17.36,"t":"2026-10-13T12:15:00Z","v":20679,"vw":17.42585},{"c":17.3169,"h":17.37,"l":17.3,"n":16,"o":17.37,"t":"2026-10-13T12:30:00Z","v":5980,"vw":17.325929},{"c":17.32,"h":17.32,"l":17.29,"n":10,"o":17.29,"t":"2026-10-13T12:45:00Z","v":2726,"vw":17.304444},{"c":17.23,"h":17.28,"l":17.21,"n":24,"o":17.28,"t":"2026-10-13T13:00:00Z","v":4916,"vw":17.230584},{"c":17.17,"h":17.2299,"l":17.17,"n":73,"o":17.2,"t":"2026-10-13T13:15:00Z","v":11732,"vw":17.194008},{"c":17.33,"h":17.36,"l":17.04,"n":759,"o":17.08,"t":"2026-10-13T13:30:00Z","v":66309,"vw":17.178024},{"c":17.26,"h":17.39,"l":17.23,"n":611,"o":17.32,"t":"2026-10-13T13:45:00Z","v":35460,"vw":17.31389},{"c":17.25,"h":17.31,"l":17.2,"n":396,"o":17.26,"t":"2026-10-13T14:00:00Z","v":29056,"vw":17.261834},{"c":17.31,"h":17.33,"l":17.28,"n":179,"o":17.3,"t":"2026-10-13T14:15:00Z","v":14115,"vw":17.30162},{"c":17.42,"h":17.42,"l":17.29,"n":213,"o":17.33,"t":"2026-10-13T14:30:00Z","v":15705,"vw":17.341678},{"c":17.38,"h":17.435,"l":17.37,"n":84,"o":17.425,"t":"2026-10-13T14:45:00Z","v":12092,"vw":17.416492},{"c":17.48,"h":17.48,"l":17.39,"n":69,"o":17.42,"t":"2026-10-13T15:00:00Z","v":5366,"vw":17.448407},{"c":17.52,"h":17.538,"l":17.45,"n":63,"o":17.48,"t":"2026-10-13T15:15:00Z","v":14036,"vw":17.501792},{"c":17.4901,"h":17.55,"l":17.4901,"n":85,"o":17.54,"t":"2026-10-13T15:30:00Z","v":24565,"vw":17.512134},{"c":17.455,"h":17.52,"l":17.455,"n":66,"o":17.49,"t":"2026-10-13T15:45:00Z","v":13592,"vw":17.470862},{"c":17.43,"h":17.48,"l":17.43,"n":47,"o":17.471,"t":"2026-10-13T16:00:00Z","v":6982,"vw":17.462853},{"c":17.47,"h":17.475,"l":17.44,"n":85,"o":17.44,"t":"2026-10-13T16:15:00Z","v":5769,"vw":17.459346},{"c":17.475,"h":17.49,"l":17.44,"n":76,"o":17.49,"t":"2026-10-13T16:30:00Z","v":8280,"vw":17.465296},{"c":17.44,"h":17.5,"l":17.44,"n":76,"o":17.5,"t":"2026-10-13T16:45:00Z","v":3970,"vw":17.469439},{"c":17.3582,"h":17.43,"l":17.335,"n":71,"o":17.43,"t":"2026-10-13T17:00:00Z","v":10537,"vw":17.355752},{"c":17.38,"h":17.39,"l":17.35,"n":11,"o":17.35,"t":"2026-10-13T17:15:00Z","v":2314,"vw":17.368383},{"c":17.37,"h":17.39,"l":17.37,"n":36,"o":17.39,"t":"2026-10-13T17:30:00Z","v":3439,"vw":17.380739},{"c":17.36,"h":17.37,"l":17.32,"n":63,"o":17.365,"t":"2026-10-13T17:45:00Z","v":9024,"vw":17.358488},{"c":17.34,"h":17.39,"l":17.33,"n":202,"o":17.36,"t":"2026-10-13T18:00:00Z","v":14853,"vw":17.359986},{"c":17.259,"h":17.31,"l":17.24,"n":68,"o":17.31,"t":"2026-10-13T18:15:00Z","v":7568,"vw":17.27406},{"c":17.2399,"h":17.26,"l":17.235,"n":56,"o":17.26,"t":"2026-10-13T18:30:00Z","v":5798,"vw":17.242501},{"c":17.3,"h":17.3,"l":17.155,"n":159,"o":17.24,"t":"2026-10-13T18:45:00Z","v":24584,"vw":17.234674},{"c":17.27,"h":17.27,"l":17.24,"n":38,"o":17.27,"t":"2026-10-13T19:00:00Z","v":3029,"vw":17.253271},{"c":17.33,"h":17.33,"l":17.27,"n":45,"o":17.27,"t":"2026-10-13T19:15:00Z","v":3915,"vw":17.304375},{"c":17.43,"h":17.44,"l":17.34,"n":258,"o":17.34,"t":"2026-10-13T19:30:00Z","v":40859,"vw":17.388591},{"c":17.39,"h":17.55,"l":17.38,"n":565,"o":17.43,"t":"2026-10-13T19:45:00Z","v":85817,"vw":17.484769},{"c":17.33,"h":17.39,"l":17.32,"n":32,"o":17.39,"t":"2026-10-13T20:00:00Z","v":9460,"vw":17.340313},{"c":17.32,"h":17.32,"l":17.3,"n":4,"o":17.3,"t":"2026-10-13T20:15:00Z","v":969,"vw":17.309082},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-10-13T20:30:00Z","v":100,"vw":17.33},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-10-13T20:45:00Z","v":203,"vw":17.33},{"c":17.38,"h":17.38,"l":17.38,"n":2,"o":17.38,"t":"2026-10-13T23:00:00Z","v":411,"vw":17.38},{"c":17.39,"h":17.39,"l":17.39,"n":9,"o":17.39,"t":"2026-10-14T08:00:00Z","v":3741,"vw":17.39},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-14T08:30:00Z","v":700,"vw":17.41},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-14T09:00:00Z","v":760,"vw":17.4},{"c":17.37,"h":17.37,"l":17.36,"n":2,"o":17.36,"t":"2026-10-14T09:30:00Z","v":1277,"vw":17.367048},{"c":17.39,"h":17.41,"l":17.39,"n":3,"o":17.41,"t":"2026-10-14T10:15:00Z","v":500,"vw":17.398889},{"c":17.3,"h":17.34,"l":17.3,"n":9,"o":17.34,"t":"2026-10-14T11:00:00Z","v":2079,"vw":17.325493},{"c":17.32,"h":17.32,"l":17.32,"n":4,"o":17.32,"t":"2026-10-14T11:30:00Z","v":900,"vw":17.32},{"c":17.32,"h":17.32,"l":17.32,"n":5,"o":17.32,"t":"2026-10-14T11:45:00Z","v":657,"vw":17.32},{"c":17.36,"h":17.37,"l":17.36,"n":4,"o":17.37,"t":"2026-10-14T12:00:00Z","v":705,"vw":17.366214},{"c":17.42,"h":17.42,"l":17.42,"n":1,"o":17.42,"t":"2026-10-14T12:15:00Z","v":200,"vw":17.42},{"c":17.07,"h":17.33,"l":17.05,"n":26,"o":17.33,"t":"2026-10-14T12:30:00Z","v":1792,"vw":17.108513},{"c":17.09,"h":17.15,"l":17.09,"n":17,"o":17.12,"t":"2026-10-14T12:45:00Z","v":1666,"vw":17.126569},{"c":17,"h":17.14,"l":17,"n":38,"o":17.099,"t":"2026-10-14T13:15:00Z","v":3042,"vw":17.088239},{"c":16.68,"h":17.01,"l":16.65,"n":932,"o":17.01,"t":"2026-10-14T13:30:00Z","v":81255,"vw":16.742896},{"c":16.42,"h":16.78,"l":16.395,"n":1118,"o":16.7,"t":"2026-10-14T13:45:00Z","v":86207,"vw":16.62459},{"c":16.63,"h":16.631,"l":16.4,"n":437,"o":16.43,"t":"2026-10-14T14:00:00Z","v":51309,"vw":16.503838},{"c":16.69,"h":16.69,"l":16.57,"n":259,"o":16.6201,"t":"2026-10-14T14:15:00Z","v":41176,"vw":16.637515},{"c":16.725,"h":16.78,"l":16.64,"n":425,"o":16.67,"t":"2026-10-14T14:30:00Z","v":50952,"vw":16.707608},{"c":16.79,"h":16.85,"l":16.7201,"n":228,"o":16.73,"t":"2026-10-14T14:45:00Z","v":50394,"vw":16.780791},{"c":16.66,"h":16.75,"l":16.62,"n":160,"o":16.75,"t":"2026-10-14T15:00:00Z","v":23695,"vw":16.679328},{"c":16.63,"h":16.72,"l":16.63,"n":71,"o":16.69,"t":"2026-10-14T15:15:00Z","v":7122,"vw":16.691171},{"c":16.58,"h":16.65,"l":16.52,"n":99,"o":16.65,"t":"2026-10-14T15:30:00Z","v":11484,"vw":16.579511},{"c":16.51,"h":16.61,"l":16.495,"n":77,"o":16.61,"t":"2026-10-14T15:45:00Z","v":6792,"vw":16.533437},{"c":16.47,"h":16.59,"l":16.47,"n":174,"o":16.54,"t":"2026-10-14T16:00:00Z","v":23503,"vw":16.524764},{"c":16.39,"h":16.46,"l":16.38,"n":152,"o":16.44,"t":"2026-10-14T16:15:00Z","v":23536,"vw":16.438271},{"c":16.5894,"h":16.59,"l":16.42,"n":68,"o":16.44,"t":"2026-10-14T16:30:00Z","v":19733,"vw":16.54553},{"c":16.62,"h":16.62,"l":16.54,"n":123,"o":16.575,"t":"2026-10-14T16:45:00Z","v":15402,"vw":16.563486},{"c":16.6399,"h":16.67,"l":16.6,"n":65,"o":16.636,"t":"2026-10-14T17:00:00Z","v":7855,"vw":16.634176},{"c":16.58,"h":16.64,"l":16.5694,"n":27,"o":16.63,"t":"2026-10-14T17:15:00Z","v":3848,"vw":16.598904},{"c":16.575,"h":16.62,"l":16.57,"n":72,"o":16.62,"t":"2026-10-14T17:30:00Z","v":7857,"vw":16.591935},{"c":16.42,"h":16.5,"l":16.42,"n":126,"o":16.47,"t":"2026-10-14T17:45:00Z","v":17710,"vw":16.463628},{"c":16.455,"h":16.455,"l":16.335,"n":75,"o":16.4,"t":"2026-10-14T18:00:00Z","v":19262,"vw":16.381911},{"c":16.384,"h":16.44,"l":16.355,"n":97,"o":16.43,"t":"2026-10-14T18:15:00Z","v":9880,"vw":16.390801},{"c":16.37,"h":16.395,"l":16.3363,"n":56,"o":16.3801,"t":"2026-10-14T18:30:00Z","v":12538,"vw":16.375574},{"c":16.4,"h":16.415,"l":16.38,"n":38,"o":16.38,"t":"2026-10-14T18:45:00Z","v":5820,"vw":16.396605},{"c":16.42,"h":16.42,"l":16.34,"n":57,"o":16.37,"t":"2026-10-14T19:00:00Z","v":14175,"vw":16.37844},{"c":16.495,"h":16.5231,"l":16.39,"n":141,"o":16.41,"t":"2026-10-14T19:15:00Z","v":24809,"vw":16.47481},{"c":16.52,"h":16.59,"l":16.49,"n":155,"o":16.5,"t":"2026-10-14T19:30:00Z","v":30767,"vw":16.535137},{"c":16.64,"h":16.645,"l":16.46,"n":543,"o":16.52,"t":"2026-10-14T19:45:00Z","v":125824,"vw":16.530823},{"c":16.6,"h":16.64,"l":16.57,"n":29,"o":16.64,"t":"2026-10-14T20:00:00Z","v":8955,"vw":16.606499},{"c":16.69,"h":16.8,"l":16.59,"n":531,"o":16.59,"t":"2026-10-14T20:15:00Z","v":33747,"vw":16.718507},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-10-14T20:45:00Z","v":325,"vw":16.6},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-10-14T21:45:00Z","v":1000,"vw":16.6},{"c":16.57,"h":16.63,"l":16.57,"n":3,"o":16.6281,"t":"2026-10-14T22:00:00Z","v":583,"vw":16.600549},{"c":16.44,"h":16.54,"l":16.44,"n":15,"o":16.54,"t":"2026-10-14T22:15:00Z","v":3037,"vw":16.484414},{"c":16.39,"h":16.42,"l":16.38,"n":15,"o":16.42,"t":"2026-10-14T22:30:00Z","v":2855,"vw":16.397811},{"c":16.41,"h":16.45,"l":16.41,"n":5,"o":16.45,"t":"2026-10-14T22:45:00Z","v":1789,"vw":16.434349},{"c":16.41,"h":16.46,"l":16.41,"n":12,"o":16.45,"t":"2026-10-14T23:00:00Z","v":1621,"vw":16.444581},{"c":16.35,"h":16.38,"l":16.35,"n":8,"o":16.3769,"t":"2026-10-14T23:15:00Z","v":2332,"vw":16.377789},{"c":16.32,"h":16.36,"l":16.32,"n":15,"o":16.33,"t":"2026-10-14T23:30:00Z","v":2306,"vw":16.34121},{"c":16.32,"h":16.33,"l":16.32,"n":9,"o":16.33,"t":"2026-10-14T23:45:00Z","v":1934,"vw":16.32894},{"c":16.06,"h":16.31,"l":16.02,"n":60,"o":16.21,"t":"2026-10-15T08:00:00Z","v":7973,"vw":16.099222},{"c":16.04,"h":16.11,"l":15.99,"n":91,"o":16.05,"t":"2026-10-15T08:15:00Z","v":12689,"vw":16.034003},{"c":16,"h":16.08,"l":16,"n":32,"o":16.04,"t":"2026-10-15T08:30:00Z","v":4667,"vw":16.050723},{"c":16.09,"h":16.09,"l":16.01,"n":37,"o":16.02,"t":"2026-10-15T08:45:00Z","v":4078,"vw":16.034919},{"c":16.13,"h":16.13,"l":16.07,"n":16,"o":16.07,"t":"2026-10-15T09:00:00Z","v":3146,"vw":16.095069},{"c":16.12,"h":16.14,"l":16.1,"n":26,"o":16.14,"t":"2026-10-15T09:15:00Z","v":3930,"vw":16.125488},{"c":16.08,"h":16.08,"l":16.08,"n":7,"o":16.08,"t":"2026-10-15T09:30:00Z","v":760,"vw":16.08},{"c":16.11,"h":16.11,"l":16.11,"n":9,"o":16.11,"t":"2026-10-15T10:15:00Z","v":600,"vw":16.11},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-15T10:30:00Z","v":100,"vw":16.1},{"c":16.09,"h":16.1,"l":16.09,"n":13,"o":16.09,"t":"2026-10-15T10:45:00Z","v":2918,"vw":16.0963},{"c":16.13,"h":16.13,"l":16.07,"n":27,"o":16.1,"t":"2026-10-15T11:00:00Z","v":3426,"vw":16.104431},{"c":16.18,"h":16.19,"l":16.15,"n":31,"o":16.15,"t":"2026-10-15T11:15:00Z","v":2671,"vw":16.180976},{"c":16.2,"h":16.22,"l":16.18,"n":21,"o":16.18,"t":"2026-10-15T11:30:00Z","v":5587,"vw":16.201346},{"c":16.219,"h":16.219,"l":16.219,"n":1,"o":16.219,"t":"2026-10-15T11:45:00Z","v":185,"vw":16.219},{"c":16.13,"h":16.13,"l":16.11,"n":10,"o":16.12,"t":"2026-10-15T12:00:00Z","v":1851,"vw":16.115606},{"c":16.18,"h":16.18,"l":16.13,"n":6,"o":16.13,"t":"2026-10-15T12:15:00Z","v":532,"vw":16.147881},{"c":16.011,"h":16.11,"l":16.011,"n":10,"o":16.1,"t":"2026-10-15T12:30:00Z","v":3153,"vw":16.065672},{"c":16.13,"h":16.13,"l":16.13,"n":10,"o":16.13,"t":"2026-10-15T12:45:00Z","v":1550,"vw":16.13},{"c":16.1,"h":16.12,"l":16.09,"n":49,"o":16.12,"t":"2026-10-15T13:00:00Z","v":7734,"vw":16.107701},{"c":16.072,"h":16.14,"l":16.05,"n":55,"o":16.13,"t":"2026-10-15T13:15:00Z","v":7507,"vw":16.113679},{"c":15.97,"h":16.05,"l":15.775,"n":1197,"o":16.05,"t":"2026-10-15T13:30:00Z","v":97008,"vw":15.898828},{"c":15.59,"h":15.99,"l":15.57,"n":1230,"o":15.99,"t":"2026-10-15T13:45:00Z","v":117165,"vw":15.740376},{"c":15.595,"h":15.79,"l":15.555,"n":785,"o":15.6,"t":"2026-10-15T14:00:00Z","v":77199,"vw":15.690091},{"c":15.72,"h":15.75,"l":15.62,"n":326,"o":15.65,"t":"2026-10-15T14:15:00Z","v":25940,"vw":15.689627},{"c":16.0495,"h":16.1,"l":15.69,"n":668,"o":15.69,"t":"2026-10-15T14:30:00Z","v":54567,"vw":15.942463},{"c":16.115,"h":16.12,"l":16.0099,"n":365,"o":16.03,"t":"2026-10-15T14:45:00Z","v":30399,"vw":16.056971},{"c":16.225,"h":16.23,"l":16.09,"n":353,"o":16.12,"t":"2026-10-15T15:00:00Z","v":32966,"vw":16.178205},{"c":16.26,"h":16.31,"l":16.195,"n":221,"o":16.25,"t":"2026-10-15T15:15:00Z","v":17527,"vw":16.253148},{"c":16.21,"h":16.31,"l":16.21,"n":191,"o":16.285,"t":"2026-10-15T15:30:00Z","v":17440,"vw":16.257265},{"c":16.21,"h":16.23,"l":16.1671,"n":76,"o":16.205,"t":"2026-10-15T15:45:00Z","v":5362,"vw":16.196958},{"c":16.09,"h":16.2,"l":16.07,"n":121,"o":16.2,"t":"2026-10-15T16:00:00Z","v":10142,"vw":16.122442},{"c":15.97,"h":16.09,"l":15.97,"n":85,"o":16.065,"t":"2026-10-15T16:15:00Z","v":10075,"vw":16.033119},{"c":15.94,"h":15.98,"l":15.92,"n":76,"o":15.98,"t":"2026-10-15T16:30:00Z","v":7180,"vw":15.94648},{"c":16.01,"h":16.02,"l":15.965,"n":61,"o":15.9902,"t":"2026-10-15T16:45:00Z","v":6717,"vw":16.003102},{"c":16.03,"h":16.05,"l":16.01,"n":29,"o":16.01,"t":"2026-10-15T17:00:00Z","v":2332,"vw":16.031428},{"c":15.99,"h":16.02,"l":15.98,"n":20,"o":16.02,"t":"2026-10-15T17:15:00Z","v":11461,"vw":15.991122},{"c":16.1295,"h":16.16,"l":15.99,"n":59,"o":15.99,"t":"2026-10-15T17:30:00Z","v":11773,"vw":16.115278},{"c":16.12,"h":16.16,"l":16.1,"n":63,"o":16.12,"t":"2026-10-15T17:45:00Z","v":12081,"vw":16.129591},{"c":16.01,"h":16.12,"l":16.01,"n":47,"o":16.11,"t":"2026-10-15T18:00:00Z","v":10230,"vw":16.031669},{"c":15.9699,"h":16.04,"l":15.9661,"n":71,"o":15.98,"t":"2026-10-15T18:15:00Z","v":14784,"vw":16.003539},{"c":16,"h":16.025,"l":15.97,"n":55,"o":15.985,"t":"2026-10-15T18:30:00Z","v":33651,"vw":15.986979},{"c":16.12,"h":16.12,"l":16.01,"n":51,"o":16.01,"t":"2026-10-15T18:45:00Z","v":7624,"vw":16.069371},{"c":16.2,"h":16.2,"l":16.11,"n":60,"o":16.11,"t":"2026-10-15T19:00:00Z","v":6323,"vw":16.160478},{"c":16.24,"h":16.3,"l":16.24,"n":66,"o":16.24,"t":"2026-10-15T19:15:00Z","v":9981,"vw":16.260123},{"c":16.295,"h":16.31,"l":16.2,"n":106,"o":16.22,"t":"2026-10-15T19:30:00Z","v":22747,"vw":16.285913},{"c":16.205,"h":16.31,"l":16.19,"n":515,"o":16.29,"t":"2026-10-15T19:45:00Z","v":86303,"vw":16.253155},{"c":16.2,"h":16.2,"l":16.17,"n":51,"o":16.17,"t":"2026-10-15T20:00:00Z","v":2952,"vw":16.178442},{"c":16.16,"h":16.17,"l":16.16,"n":10,"o":16.17,"t":"2026-10-15T20:15:00Z","v":570,"vw":16.166667},{"c":16.1799,"h":16.18,"l":16.16,"n":7,"o":16.16,"t":"2026-10-15T20:30:00Z","v":475,"vw":16.169975},{"c":16.16,"h":16.19,"l":16.16,"n":4,"o":16.19,"t":"2026-10-15T20:45:00Z","v":305,"vw":16.18},{"c":16.16,"h":16.16,"l":16.16,"n":2,"o":16.16,"t":"2026-10-15T21:15:00Z","v":179,"vw":16.16},{"c":16.2596,"h":16.2596,"l":16.2596,"n":1,"o":16.2596,"t":"2026-10-15T22:30:00Z","v":200,"vw":16.2596},{"c":16.25,"h":16.25,"l":16.25,"n":3,"o":16.25,"t":"2026-10-15T22:45:00Z","v":909,"vw":16.25},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-10-15T23:45:00Z","v":500,"vw":16.18},{"c":17.6,"h":17.69,"l":17.11,"n":125,"o":17.28,"t":"2026-10-16T08:00:00Z","v":19193,"vw":17.496186},{"c":17.65,"h":17.75,"l":17.65,"n":34,"o":17.75,"t":"2026-10-16T08:15:00Z","v":12420,"vw":17.711792},{"c":17.63,"h":17.63,"l":17.55,"n":17,"o":17.55,"t":"2026-10-16T08:30:00Z","v":3972,"vw":17.609245},{"c":17.63,"h":17.63,"l":17.63,"n":2,"o":17.63,"t":"2026-10-16T08:45:00Z","v":203,"vw":17.63},{"c":17.71,"h":17.71,"l":17.71,"n":4,"o":17.71,"t":"2026-10-16T09:00:00Z","v":520,"vw":17.71},{"c":17.89,"h":17.89,"l":17.75,"n":14,"o":17.75,"t":"2026-10-16T09:15:00Z","v":3384,"vw":17.843932},{"c":17.92,"h":17.93,"l":17.87,"n":47,"o":17.87,"t":"2026-10-16T09:30:00Z","v":8378,"vw":17.912823},{"c":17.83,"h":17.83,"l":17.785,"n":14,"o":17.81,"t":"2026-10-16T09:45:00Z","v":1757,"vw":17.808033},{"c":17.6,"h":17.76,"l":17.6,"n":7,"o":17.76,"t":"2026-10-16T10:00:00Z","v":656,"vw":17.647636},{"c":17.61,"h":17.6778,"l":17.56,"n":19,"o":17.65,"t":"2026-10-16T10:15:00Z","v":7030,"vw":17.634023},{"c":17.66,"h":17.66,"l":17.61,"n":8,"o":17.61,"t":"2026-10-16T10:30:00Z","v":1301,"vw":17.642912},{"c":17.47,"h":17.6,"l":17.47,"n":9,"o":17.6,"t":"2026-10-16T10:45:00Z","v":556,"vw":17.499307},{"c":17.27,"h":17.4933,"l":17.2,"n":39,"o":17.4933,"t":"2026-10-16T11:00:00Z","v":8922,"vw":17.254019},{"c":17.27,"h":17.35,"l":17.27,"n":16,"o":17.35,"t":"2026-10-16T11:15:00Z","v":2874,"vw":17.325294},{"c":17.15,"h":17.3,"l":17.15,"n":6,"o":17.3,"t":"2026-10-16T11:30:00Z","v":582,"vw":17.238136},{"c":17.11,"h":17.175,"l":17.11,"n":19,"o":17.14,"t":"2026-10-16T11:45:00Z","v":4693,"vw":17.138021},{"c":17.31,"h":17.31,"l":17.2488,"n":3,"o":17.2488,"t":"2026-10-16T12:00:00Z","v":559,"vw":17.276618},{"c":17.35,"h":17.35,"l":17.26,"n":18,"o":17.26,"t":"2026-10-16T12:15:00Z","v":3911,"vw":17.326145},{"c":17.35,"h":17.35,"l":17.35,"n":2,"o":17.35,"t":"2026-10-16T12:30:00Z","v":2010,"vw":17.35},{"c":17.263,"h":17.263,"l":17.11,"n":29,"o":17.17,"t":"2026-10-16T13:00:00Z","v":9114,"vw":17.159985},{"c":16.8,"h":17.25,"l":16.8,"n":25,"o":17.25,"t":"2026-10-16T13:15:00Z","v":2625,"vw":17.060271},{"c":16.74,"h":16.86,"l":16.34,"n":2661,"o":16.74,"t":"2026-10-16T13:30:00Z","v":204939,"vw":16.654857},{"c":16.58,"h":16.88,"l":16.28,"n":2125,"o":16.77,"t":"2026-10-16T13:45:00Z","v":177151,"vw":16.585541},{"c":16.75,"h":16.87,"l":16.5,"n":1824,"o":16.63,"t":"2026-10-16T14:00:00Z","v":157760,"vw":16.699519},{"c":16.36,"h":16.8,"l":16.305,"n":1203,"o":16.75,"t":"2026-10-16T14:15:00Z","v":93528,"vw":16.443335},{"c":16.33,"h":16.47,"l":16.21,"n":829,"o":16.34,"t":"2026-10-16T14:30:00Z","v":85311,"vw":16.354205},{"c":16.08,"h":16.43,"l":16,"n":633,"o":16.33,"t":"2026-10-16T14:45:00Z","v":67459,"vw":16.172226},{"c":15.995,"h":16.14,"l":15.93,"n":324,"o":16.09,"t":"2026-10-16T15:00:00Z","v":40530,"vw":16.020666},{"c":15.825,"h":16,"l":15.77,"n":298,"o":15.99,"t":"2026-10-16T15:15:00Z","v":36754,"vw":15.868737},{"c":15.92,"h":15.995,"l":15.825,"n":272,"o":15.83,"t":"2026-10-16T15:30:00Z","v":33592,"vw":15.912343},{"c":15.8,"h":15.93,"l":15.78,"n":168,"o":15.88,"t":"2026-10-16T15:45:00Z","v":23167,"vw":15.853491},{"c":15.84,"h":15.86,"l":15.7,"n":344,"o":15.79,"t":"2026-10-16T16:00:00Z","v":30310,"vw":15.801742},{"c":15.71,"h":15.84,"l":15.71,"n":129,"o":15.84,"t":"2026-10-16T16:15:00Z","v":12299,"vw":15.797558},{"c":15.6799,"h":15.72,"l":15.64,"n":160,"o":15.67,"t":"2026-10-16T16:30:00Z","v":18200,"vw":15.680527},{"c":15.51,"h":15.7,"l":15.49,"n":233,"o":15.7,"t":"2026-10-16T16:45:00Z","v":28662,"vw":15.542463},{"c":15.3129,"h":15.495,"l":15.26,"n":375,"o":15.495,"t":"2026-10-16T17:00:00Z","v":61388,"vw":15.33546},{"c":15.35,"h":15.37,"l":15.19,"n":426,"o":15.29,"t":"2026-10-16T17:15:00Z","v":50436,"vw":15.27573},{"c":15.455,"h":15.465,"l":15.3,"n":299,"o":15.35,"t":"2026-10-16T17:30:00Z","v":33742,"vw":15.386643},{"c":15.38,"h":15.44,"l":15.34,"n":134,"o":15.44,"t":"2026-10-16T17:45:00Z","v":16793,"vw":15.377127},{"c":15.31,"h":15.375,"l":15.3,"n":148,"o":15.36,"t":"2026-10-16T18:00:00Z","v":16346,"vw":15.335078},{"c":15.25,"h":15.31,"l":15.2,"n":210,"o":15.31,"t":"2026-10-16T18:15:00Z","v":33608,"vw":15.240633},{"c":15.165,"h":15.24,"l":15.15,"n":108,"o":15.24,"t":"2026-10-16T18:30:00Z","v":13421,"vw":15.196843},{"c":15.15,"h":15.18,"l":15.07,"n":143,"o":15.1601,"t":"2026-10-16T18:45:00Z","v":22419,"vw":15.113978},{"c":15.3,"h":15.3,"l":15.03,"n":255,"o":15.14,"t":"2026-10-16T19:00:00Z","v":36348,"vw":15.137098},{"c":15.25,"h":15.34,"l":15.23,"n":156,"o":15.315,"t":"2026-10-16T19:15:00Z","v":22169,"vw":15.271561},{"c":15.22,"h":15.27,"l":15.18,"n":203,"o":15.255,"t":"2026-10-16T19:30:00Z","v":35097,"vw":15.225244},{"c":15.49,"h":15.56,"l":15.2501,"n":1225,"o":15.2501,"t":"2026-10-16T19:45:00Z","v":224575,"vw":15.469291},{"c":15.48,"h":15.54,"l":15.4,"n":49,"o":15.49,"t":"2026-10-16T20:00:00Z","v":6370,"vw":15.444889},{"c":15.4,"h":15.45,"l":15.38,"n":24,"o":15.45,"t":"2026-10-16T20:15:00Z","v":3198,"vw":15.399702},{"c":15.35,"h":15.43,"l":15.35,"n":10,"o":15.43,"t":"2026-10-16T20:30:00Z","v":1813,"vw":15.397911},{"c":15.32,"h":15.32,"l":15.3,"n":9,"o":15.32,"t":"2026-10-16T20:45:00Z","v":1219,"vw":15.318214},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-16T21:00:00Z","v":100,"vw":15.33},{"c":15.4086,"h":15.4086,"l":15.4086,"n":1,"o":15.4086,"t":"2026-10-16T21:30:00Z","v":200,"vw":15.4086},{"c":15.2036,"h":15.2036,"l":15.2036,"n":1,"o":15.2036,"t":"2026-10-16T23:15:00Z","v":1000,"vw":15.2036},{"c":15.328,"h":15.34,"l":15.3,"n":16,"o":15.32,"t":"2026-10-16T23:45:00Z","v":2800,"vw":15.325181},{"c":15.7597,"h":15.7597,"l":15.69,"n":19,"o":15.69,"t":"2026-10-19T08:00:00Z","v":7781,"vw":15.705158},{"c":15.5385,"h":15.5385,"l":15.5385,"n":2,"o":15.5385,"t":"2026-10-19T10:30:00Z","v":510,"vw":15.5385},{"c":15.46,"h":15.47,"l":15.46,"n":9,"o":15.47,"t":"2026-10-19T10:45:00Z","v":2077,"vw":15.4624},{"c":15.41,"h":15.41,"l":15.33,"n":13,"o":15.3882,"t":"2026-10-19T11:00:00Z","v":2200,"vw":15.383162},{"c":15.4,"h":15.4098,"l":15.4,"n":4,"o":15.4098,"t":"2026-10-19T11:15:00Z","v":2000,"vw":15.4049},{"c":15.39,"h":15.39,"l":15.3268,"n":10,"o":15.3268,"t":"2026-10-19T11:30:00Z","v":1871,"vw":15.380017},{"c":15.45,"h":15.46,"l":15.4,"n":41,"o":15.4,"t":"2026-10-19T11:45:00Z","v":5410,"vw":15.429541},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-19T12:00:00Z","v":100,"vw":15.51},{"c":15.51,"h":15.51,"l":15.51,"n":4,"o":15.51,"t":"2026-10-19T12:15:00Z","v":1898,"vw":15.51},{"c":15.576,"h":15.576,"l":15.576,"n":1,"o":15.576,"t":"2026-10-19T12:45:00Z","v":500,"vw":15.576},{"c":15.62,"h":15.62,"l":15.5776,"n":3,"o":15.5776,"t":"2026-10-19T13:00:00Z","v":1400,"vw":15.596382},{"c":15.72,"h":15.8,"l":15.5938,"n":14,"o":15.62,"t":"2026-10-19T13:15:00Z","v":3265,"vw":15.737547},{"c":15.995,"h":16.12,"l":15.5,"n":2377,"o":15.72,"t":"2026-10-19T13:30:00Z","v":186458,"vw":15.841878},{"c":16.08,"h":16.21,"l":15.91,"n":1462,"o":16.01,"t":"2026-10-19T13:45:00Z","v":116807,"vw":16.073881},{"c":16.325,"h":16.33,"l":15.99,"n":1076,"o":16.13,"t":"2026-10-19T14:00:00Z","v":83411,"vw":16.084574},{"c":16.49,"h":16.54,"l":16.22,"n":714,"o":16.34,"t":"2026-10-19T14:15:00Z","v":69335,"vw":16.392638},{"c":16.48,"h":16.535,"l":16.415,"n":293,"o":16.45,"t":"2026-10-19T14:30:00Z","v":32863,"vw":16.458473},{"c":16.53,"h":16.62,"l":16.43,"n":301,"o":16.535,"t":"2026-10-19T14:45:00Z","v":41606,"vw":16.550012},{"c":16.58,"h":16.63,"l":16.52,"n":267,"o":16.53,"t":"2026-10-19T15:00:00Z","v":36052,"vw":16.5921},{"c":16.68,"h":16.71,"l":16.59,"n":162,"o":16.6,"t":"2026-10-19T15:15:00Z","v":21546,"vw":16.65949},{"c":16.67,"h":16.67,"l":16.61,"n":133,"o":16.66,"t":"2026-10-19T15:30:00Z","v":18953,"vw":16.640658},{"c":16.69,"h":16.715,"l":16.63,"n":137,"o":16.6529,"t":"2026-10-19T15:45:00Z","v":19569,"vw":16.660398},{"c":16.625,"h":16.69,"l":16.62,"n":113,"o":16.685,"t":"2026-10-19T16:00:00Z","v":17021,"vw":16.651293},{"c":16.675,"h":16.68,"l":16.63,"n":100,"o":16.64,"t":"2026-10-19T16:15:00Z","v":16634,"vw":16.650374},{"c":16.745,"h":16.78,"l":16.65,"n":122,"o":16.655,"t":"2026-10-19T16:30:00Z","v":22371,"vw":16.726064},{"c":16.76,"h":16.78,"l":16.69,"n":84,"o":16.72,"t":"2026-10-19T16:45:00Z","v":13171,"vw":16.733028},{"c":16.67,"h":16.76,"l":16.645,"n":49,"o":16.76,"t":"2026-10-19T17:00:00Z","v":9892,"vw":16.667685},{"c":16.65,"h":16.68,"l":16.6,"n":89,"o":16.66,"t":"2026-10-19T17:15:00Z","v":17353,"vw":16.626989},{"c":16.74,"h":16.75,"l":16.61,"n":148,"o":16.645,"t":"2026-10-19T17:30:00Z","v":28852,"vw":16.698658},{"c":16.68,"h":16.72,"l":16.6,"n":127,"o":16.72,"t":"2026-10-19T17:45:00Z","v":24014,"vw":16.671103},{"c":16.63,"h":16.65,"l":16.61,"n":62,"o":16.65,"t":"2026-10-19T18:00:00Z","v":11087,"vw":16.62128},{"c":16.53,"h":16.6519,"l":16.53,"n":65,"o":16.65,"t":"2026-10-19T18:15:00Z","v":10820,"vw":16.563853},{"c":16.63,"h":16.63,"l":16.5,"n":56,"o":16.55,"t":"2026-10-19T18:30:00Z","v":10872,"vw":16.557039},{"c":16.72,"h":16.77,"l":16.64,"n":110,"o":16.64,"t":"2026-10-19T18:45:00Z","v":16345,"vw":16.720736},{"c":16.73,"h":16.78,"l":16.7001,"n":77,"o":16.715,"t":"2026-10-19T19:00:00Z","v":11919,"vw":16.739477},{"c":16.68,"h":16.75,"l":16.68,"n":60,"o":16.73,"t":"2026-10-19T19:15:00Z","v":8395,"vw":16.722735},{"c":16.72,"h":16.77,"l":16.68,"n":116,"o":16.69,"t":"2026-10-19T19:30:00Z","v":35627,"vw":16.720434},{"c":16.655,"h":16.72,"l":16.57,"n":280,"o":16.72,"t":"2026-10-19T19:45:00Z","v":55787,"vw":16.633569},{"c":16.62,"h":16.66,"l":16.62,"n":11,"o":16.66,"t":"2026-10-19T20:00:00Z","v":1567,"vw":16.627865},{"c":16.64,"h":16.64,"l":16.64,"n":4,"o":16.64,"t":"2026-10-19T20:15:00Z","v":296,"vw":16.64},{"c":16.7198,"h":16.72,"l":16.64,"n":62,"o":16.64,"t":"2026-10-19T20:30:00Z","v":10986,"vw":16.690068},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-19T20:45:00Z","v":300,"vw":16.65},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-19T21:15:00Z","v":2000,"vw":16.68},{"c":16.72,"h":16.72,"l":16.72,"n":2,"o":16.72,"t":"2026-10-19T23:00:00Z","v":300,"vw":16.72},{"c":16.49,"h":16.62,"l":16.47,"n":15,"o":16.62,"t":"2026-10-20T08:00:00Z","v":2160,"vw":16.509372},{"c":16.61,"h":16.61,"l":16.52,"n":15,"o":16.52,"t":"2026-10-20T08:15:00Z","v":1255,"vw":16.583519},{"c":16.8,"h":16.83,"l":16.61,"n":68,"o":16.65,"t":"2026-10-20T08:30:00Z","v":10420,"vw":16.734063},{"c":16.65,"h":16.68,"l":16.65,"n":10,"o":16.68,"t":"2026-10-20T08:45:00Z","v":1620,"vw":16.659262},{"c":16.54,"h":16.6,"l":16.54,"n":13,"o":16.6,"t":"2026-10-20T09:00:00Z","v":2749,"vw":16.567021},{"c":16.64,"h":16.64,"l":16.56,"n":34,"o":16.56,"t":"2026-10-20T09:15:00Z","v":7403,"vw":16.588058},{"c":16.69,"h":16.72,"l":16.67,"n":25,"o":16.67,"t":"2026-10-20T09:30:00Z","v":7532,"vw":16.695035},{"c":16.76,"h":16.77,"l":16.67,"n":32,"o":16.67,"t":"2026-10-20T09:45:00Z","v":4260,"vw":16.726185},{"c":16.65,"h":16.72,"l":16.65,"n":22,"o":16.72,"t":"2026-10-20T10:15:00Z","v":10472,"vw":16.663605},{"c":16.62,"h":16.62,"l":16.61,"n":10,"o":16.61,"t":"2026-10-20T10:30:00Z","v":2370,"vw":16.618475},{"c":16.5,"h":16.5,"l":16.42,"n":15,"o":16.42,"t":"2026-10-20T11:00:00Z","v":1724,"vw":16.482358},{"c":16.52,"h":16.52,"l":16.52,"n":2,"o":16.52,"t":"2026-10-20T11:15:00Z","v":190,"vw":16.52},{"c":16.4781,"h":16.4938,"l":16.4781,"n":2,"o":16.4938,"t":"2026-10-20T11:30:00Z","v":600,"vw":16.480717},{"c":16.62,"h":16.63,"l":16.62,"n":8,"o":16.63,"t":"2026-10-20T12:15:00Z","v":1060,"vw":16.628571},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-20T12:45:00Z","v":180,"vw":16.72},{"c":16.87,"h":16.87,"l":16.76,"n":40,"o":16.79,"t":"2026-10-20T13:15:00Z","v":6620,"vw":16.815982},{"c":16.5,"h":16.84,"l":16.26,"n":1531,"o":16.82,"t":"2026-10-20T13:30:00Z","v":125061,"vw":16.524549},{"c":16.89,"h":16.89,"l":16.41,"n":527,"o":16.485,"t":"2026-10-20T13:45:00Z","v":67561,"vw":16.686363},{"c":17.18,"h":17.2356,"l":16.9,"n":807,"o":16.9,"t":"2026-10-20T14:00:00Z","v":55222,"vw":17.046011},{"c":17.27,"h":17.27,"l":17.12,"n":349,"o":17.24,"t":"2026-10-20T14:15:00Z","v":28729,"vw":17.176769},{"c":17.3,"h":17.3569,"l":17.213,"n":300,"o":17.29,"t":"2026-10-20T14:30:00Z","v":30218,"vw":17.274605},{"c":17.4873,"h":17.5,"l":17.305,"n":192,"o":17.305,"t":"2026-10-20T14:45:00Z","v":22949,"vw":17.448433},{"c":17.29,"h":17.5,"l":17.22,"n":369,"o":17.5,"t":"2026-10-20T15:00:00Z","v":40370,"vw":17.389821},{"c":17.23,"h":17.35,"l":17.22,"n":91,"o":17.29,"t":"2026-10-20T15:15:00Z","v":7709,"vw":17.283027},{"c":17.25,"h":17.25,"l":17.13,"n":119,"o":17.18,"t":"2026-10-20T15:30:00Z","v":8579,"vw":17.177296},{"c":17.24,"h":17.255,"l":17.155,"n":79,"o":17.18,"t":"2026-10-20T15:45:00Z","v":6872,"vw":17.19017},{"c":17.18,"h":17.23,"l":17.17,"n":68,"o":17.23,"t":"2026-10-20T16:00:00Z","v":5882,"vw":17.197012},{"c":17.17,"h":17.18,"l":17.1,"n":93,"o":17.18,"t":"2026-10-20T16:15:00Z","v":10203,"vw":17.123398},{"c":17.2399,"h":17.27,"l":17.1798,"n":86,"o":17.18,"t":"2026-10-20T16:30:00Z","v":8896,"vw":17.233997},{"c":17.19,"h":17.23,"l":17.19,"n":35,"o":17.23,"t":"2026-10-20T16:45:00Z","v":2884,"vw":17.207823},{"c":17.22,"h":17.24,"l":17.17,"n":160,"o":17.19,"t":"2026-10-20T17:00:00Z","v":17661,"vw":17.18517},{"c":17.27,"h":17.27,"l":17.2,"n":31,"o":17.23,"t":"2026-10-20T17:15:00Z","v":3926,"vw":17.242774},{"c":17.23,"h":17.29,"l":17.22,"n":28,"o":17.27,"t":"2026-10-20T17:30:00Z","v":2432,"vw":17.259439},{"c":17.18,"h":17.25,"l":17.18,"n":28,"o":17.245,"t":"2026-10-20T17:45:00Z","v":2836,"vw":17.219167},{"c":17.25,"h":17.25,"l":17.22,"n":16,"o":17.22,"t":"2026-10-20T18:00:00Z","v":1109,"vw":17.231429},{"c":17.26,"h":17.28,"l":17.26,"n":32,"o":17.28,"t":"2026-10-20T18:15:00Z","v":2131,"vw":17.27},{"c":17.31,"h":17.32,"l":17.28,"n":49,"o":17.3,"t":"2026-10-20T18:30:00Z","v":4769,"vw":17.3061},{"c":17.34,"h":17.37,"l":17.31,"n":69,"o":17.34,"t":"2026-10-20T18:45:00Z","v":9382,"vw":17.350543},{"c":17.335,"h":17.35,"l":17.33,"n":55,"o":17.35,"t":"2026-10-20T19:00:00Z","v":6822,"vw":17.340307},{"c":17.28,"h":17.32,"l":17.23,"n":26,"o":17.32,"t":"2026-10-20T19:15:00Z","v":3251,"vw":17.268332},{"c":17.29,"h":17.32,"l":17.28,"n":67,"o":17.2819,"t":"2026-10-20T19:30:00Z","v":6439,"vw":17.29875},{"c":17.17,"h":17.29,"l":17.08,"n":333,"o":17.28,"t":"2026-10-20T19:45:00Z","v":38850,"vw":17.174848},{"c":17.21,"h":17.27,"l":17.15,"n":132,"o":17.19,"t":"2026-10-20T20:00:00Z","v":22954,"vw":17.189148},{"c":17.17,"h":17.24,"l":17.17,"n":34,"o":17.24,"t":"2026-10-20T20:15:00Z","v":2995,"vw":17.207512},{"c":17.26,"h":17.26,"l":17.25,"n":79,"o":17.25,"t":"2026-10-20T20:30:00Z","v":3519,"vw":17.251954},{"c":17.22,"h":17.22,"l":17.2,"n":36,"o":17.2,"t":"2026-10-20T20:45:00Z","v":11724,"vw":17.203014},{"c":17.25,"h":17.25,"l":17.25,"n":3,"o":17.25,"t":"2026-10-20T21:00:00Z","v":600,"vw":17.25},{"c":17.41,"h":17.65,"l":17.28,"n":38,"o":17.28,"t":"2026-10-20T21:15:00Z","v":7023,"vw":17.503587},{"c":17.663,"h":17.71,"l":17.663,"n":2,"o":17.71,"t":"2026-10-20T21:30:00Z","v":1000,"vw":17.69825},{"c":17.64,"h":17.64,"l":17.46,"n":9,"o":17.46,"t":"2026-10-20T21:45:00Z","v":1479,"vw":17.569537},{"c":17.71,"h":17.71,"l":17.7,"n":4,"o":17.7,"t":"2026-10-20T22:15:00Z","v":662,"vw":17.703856},{"c":17.63,"h":17.63,"l":17.63,"n":2,"o":17.63,"t":"2026-10-20T23:15:00Z","v":170,"vw":17.63},{"c":18,"h":18,"l":17.7,"n":13,"o":17.76,"t":"2026-10-21T08:00:00Z","v":1403,"vw":17.860833},{"c":18.04,"h":18.04,"l":17.99,"n":6,"o":17.99,"t":"2026-10-21T08:15:00Z","v":880,"vw":17.997647},{"c":17.93,"h":17.93,"l":17.93,"n":1,"o":17.93,"t":"2026-10-21T08:30:00Z","v":675,"vw":17.93},{"c":17.6,"h":17.63,"l":17.6,"n":5,"o":17.63,"t":"2026-10-21T10:00:00Z","v":1155,"vw":17.619524},{"c":17.56,"h":17.56,"l":17.56,"n":5,"o":17.56,"t":"2026-10-21T10:15:00Z","v":1026,"vw":17.56},{"c":17.69,"h":17.69,"l":17.69,"n":2,"o":17.69,"t":"2026-10-21T10:30:00Z","v":365,"vw":17.69},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-21T10:45:00Z","v":1000,"vw":17.74},{"c":17.78,"h":17.78,"l":17.74,"n":3,"o":17.74,"t":"2026-10-21T11:00:00Z","v":1452,"vw":17.767855},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-21T11:45:00Z","v":2973,"vw":17.65},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-21T12:15:00Z","v":110,"vw":17.65},{"c":17.6985,"h":17.6985,"l":17.6985,"n":1,"o":17.6985,"t":"2026-10-21T12:30:00Z","v":1000,"vw":17.6985},{"c":17.67,"h":17.67,"l":17.57,"n":18,"o":17.63,"t":"2026-10-21T12:45:00Z","v":5169,"vw":17.628462},{"c":17.7723,"h":17.7723,"l":17.7723,"n":1,"o":17.7723,"t":"2026-10-21T13:00:00Z","v":1000,"vw":17.7723},{"c":17.88,"h":17.93,"l":17.77,"n":59,"o":17.77,"t":"2026-10-21T13:15:00Z","v":8858,"vw":17.885035},{"c":18.22,"h":18.32,"l":17.79,"n":3456,"o":17.88,"t":"2026-10-21T13:30:00Z","v":247540,"vw":18.009151},{"c":18.445,"h":18.53,"l":18.12,"n":2083,"o":18.23,"t":"2026-10-21T13:45:00Z","v":160576,"vw":18.400006},{"c":18.28,"h":18.47,"l":18.14,"n":1080,"o":18.42,"t":"2026-10-21T14:00:00Z","v":88027,"vw":18.292734},{"c":18.175,"h":18.345,"l":18.17,"n":718,"o":18.28,"t":"2026-10-21T14:15:00Z","v":57570,"vw":18.248305},{"c":18.29,"h":18.29,"l":18.01,"n":560,"o":18.19,"t":"2026-10-21T14:30:00Z","v":43146,"vw":18.133198},{"c":18.24,"h":18.34,"l":18.145,"n":363,"o":18.245,"t":"2026-10-21T14:45:00Z","v":23237,"vw":18.240037},{"c":18.34,"h":18.35,"l":18.2,"n":269,"o":18.32,"t":"2026-10-21T15:00:00Z","v":22637,"vw":18.279774},{"c":18.35,"h":18.38,"l":18.2,"n":240,"o":18.335,"t":"2026-10-21T15:15:00Z","v":38095,"vw":18.320876},{"c":18.24,"h":18.375,"l":18.24,"n":208,"o":18.37,"t":"2026-10-21T15:30:00Z","v":20491,"vw":18.299315},{"c":18.38,"h":18.39,"l":18.26,"n":109,"o":18.2601,"t":"2026-10-21T15:45:00Z","v":11356,"vw":18.308029},{"c":18.32,"h":18.39,"l":18.31,"n":253,"o":18.37,"t":"2026-10-21T16:00:00Z","v":26208,"vw":18.34366},{"c":18.31,"h":18.36,"l":18.31,"n":64,"o":18.36,"t":"2026-10-21T16:15:00Z","v":9294,"vw":18.333135},{"c":18.47,"h":18.525,"l":18.3499,"n":211,"o":18.35,"t":"2026-10-21T16:30:00Z","v":44494,"vw":18.40727},{"c":18.41,"h":18.46,"l":18.36,"n":124,"o":18.45,"t":"2026-10-21T16:45:00Z","v":21311,"vw":18.404009},{"c":18.36,"h":18.45,"l":18.35,"n":103,"o":18.42,"t":"2026-10-21T17:00:00Z","v":8577,"vw":18.405672},{"c":18.4,"h":18.425,"l":18.37,"n":78,"o":18.37,"t":"2026-10-21T17:15:00Z","v":14799,"vw":18.388957},{"c":18.33,"h":18.37,"l":18.325,"n":71,"o":18.37,"t":"2026-10-21T17:30:00Z","v":7351,"vw":18.343666},{"c":18.37,"h":18.4191,"l":18.33,"n":108,"o":18.335,"t":"2026-10-21T17:45:00Z","v":13959,"vw":18.382495},{"c":18.3458,"h":18.3899,"l":18.34,"n":30,"o":18.36,"t":"2026-10-21T18:00:00Z","v":5494,"vw":18.369568},{"c":18.36,"h":18.38,"l":18.355,"n":129,"o":18.355,"t":"2026-10-21T18:15:00Z","v":26783,"vw":18.36467},{"c":18.41,"h":18.46,"l":18.34,"n":188,"o":18.365,"t":"2026-10-21T18:30:00Z","v":141396,"vw":18.376437},{"c":18.305,"h":18.43,"l":18.29,"n":135,"o":18.43,"t":"2026-10-21T18:45:00Z","v":20401,"vw":18.368739},{"c":18.23,"h":18.3,"l":18.19,"n":128,"o":18.3,"t":"2026-10-21T19:00:00Z","v":20834,"vw":18.233524},{"c":18.35,"h":18.3812,"l":18.2399,"n":144,"o":18.24,"t":"2026-10-21T19:15:00Z","v":23279,"vw":18.308902},{"c":18.32,"h":18.38,"l":18.31,"n":102,"o":18.37,"t":"2026-10-21T19:30:00Z","v":12043,"vw":18.3459},{"c":18.31,"h":18.35,"l":18.2,"n":814,"o":18.33,"t":"2026-10-21T19:45:00Z","v":140188,"vw":18.297721},{"c":18.8,"h":19.13,"l":17.9,"n":1069,"o":18.31,"t":"2026-10-21T20:00:00Z","v":106857,"vw":18.636729},{"c":18.9114,"h":19.05,"l":18.65,"n":423,"o":18.79,"t":"2026-10-21T20:15:00Z","v":42758,"vw":18.893523},{"c":18.75,"h":18.91,"l":18.7,"n":275,"o":18.88,"t":"2026-10-21T20:30:00Z","v":33343,"vw":18.796935},{"c":18.4512,"h":18.6,"l":18.25,"n":74,"o":18.6,"t":"2026-10-21T20:45:00Z","v":13972,"vw":18.428856},{"c":18.35,"h":18.4,"l":18.01,"n":15,"o":18.4,"t":"2026-10-21T21:00:00Z","v":4150,"vw":18.232586},{"c":18.24,"h":18.24,"l":18.18,"n":20,"o":18.24,"t":"2026-10-21T21:15:00Z","v":3070,"vw":18.222307},{"c":17.93,"h":18.71,"l":17.5,"n":63,"o":18.4,"t":"2026-10-21T21:30:00Z","v":20052,"vw":18.085597},{"c":17.45,"h":17.61,"l":17.44,"n":8,"o":17.6,"t":"2026-10-21T21:45:00Z","v":1527,"vw":17.479322},{"c":17.65,"h":17.65,"l":17.39,"n":13,"o":17.39,"t":"2026-10-21T22:00:00Z","v":1008,"vw":17.52098},{"c":17.71,"h":17.71,"l":17.4834,"n":6,"o":17.4834,"t":"2026-10-21T22:15:00Z","v":1041,"vw":17.566075},{"c":17.49,"h":17.5464,"l":17.421,"n":26,"o":17.45,"t":"2026-10-21T22:30:00Z","v":5664,"vw":17.46627},{"c":17.24,"h":17.33,"l":17.2,"n":44,"o":17.33,"t":"2026-10-21T22:45:00Z","v":5254,"vw":17.24078},{"c":17.07,"h":17.25,"l":17.07,"n":17,"o":17.25,"t":"2026-10-21T23:00:00Z","v":8361,"vw":17.233504},{"c":17.06,"h":17.1883,"l":17,"n":41,"o":17.1883,"t":"2026-10-21T23:15:00Z","v":4124,"vw":17.06305},{"c":17.2,"h":17.2,"l":17.1,"n":9,"o":17.17,"t":"2026-10-21T23:30:00Z","v":713,"vw":17.166759},{"c":17.16,"h":17.19,"l":17.16,"n":7,"o":17.19,"t":"2026-10-21T23:45:00Z","v":426,"vw":17.167143},{"c":16.48,"h":16.75,"l":16.48,"n":57,"o":16.5,"t":"2026-10-22T08:00:00Z","v":11589,"vw":16.579686},{"c":16.4636,"h":16.57,"l":16.4636,"n":6,"o":16.57,"t":"2026-10-22T08:30:00Z","v":1184,"vw":16.556246},{"c":16.36,"h":16.38,"l":16.36,"n":46,"o":16.38,"t":"2026-10-22T08:45:00Z","v":2451,"vw":16.375201},{"c":16.42,"h":16.42,"l":16.34,"n":7,"o":16.34,"t":"2026-10-22T09:00:00Z","v":1635,"vw":16.40602},{"c":16.42,"h":16.42,"l":16.39,"n":6,"o":16.39,"t":"2026-10-22T09:30:00Z","v":2620,"vw":16.406052},{"c":16.77,"h":16.77,"l":16.68,"n":21,"o":16.68,"t":"2026-10-22T10:00:00Z","v":3197,"vw":16.717602},{"c":16.68,"h":16.68,"l":16.68,"n":4,"o":16.68,"t":"2026-10-22T10:15:00Z","v":1210,"vw":16.68},{"c":17,"h":17,"l":16.97,"n":2,"o":16.97,"t":"2026-10-22T10:45:00Z","v":666,"vw":16.974505},{"c":17.01,"h":17.1,"l":16.96,"n":102,"o":17.06,"t":"2026-10-22T11:00:00Z","v":24892,"vw":17.026543},{"c":16.924,"h":17.0423,"l":16.924,"n":24,"o":17.0423,"t":"2026-10-22T11:15:00Z","v":5431,"vw":16.943427},{"c":16.88,"h":16.93,"l":16.7881,"n":19,"o":16.86,"t":"2026-10-22T11:30:00Z","v":3390,"vw":16.892959},{"c":16.95,"h":16.95,"l":16.82,"n":13,"o":16.82,"t":"2026-10-22T11:45:00Z","v":3410,"vw":16.859091},{"c":16.97,"h":17.06,"l":16.84,"n":62,"o":16.9,"t":"2026-10-22T12:00:00Z","v":9759,"vw":16.909032},{"c":16.97,"h":16.97,"l":16.81,"n":16,"o":16.9089,"t":"2026-10-22T12:15:00Z","v":3932,"vw":16.900523},{"c":16.92,"h":17.04,"l":16.92,"n":12,"o":17,"t":"2026-10-22T12:30:00Z","v":3037,"vw":16.965671},{"c":17.12,"h":17.22,"l":17.02,"n":27,"o":17.02,"t":"2026-10-22T12:45:00Z","v":3268,"vw":17.082358},{"c":16.95,"h":17.22,"l":16.95,"n":6,"o":16.95,"t":"2026-10-22T13:00:00Z","v":9210,"vw":16.991061},{"c":17.09,"h":17.09,"l":16.85,"n":28,"o":16.91,"t":"2026-10-22T13:15:00Z","v":3458,"vw":16.956984},{"c":17.7,"h":17.9,"l":17.14,"n":4202,"o":17.17,"t":"2026-10-22T13:30:00Z","v":302286,"vw":17.534257},{"c":18.4,"h":18.49,"l":17.68,"n":4053,"o":17.7,"t":"2026-10-22T13:45:00Z","v":306061,"vw":17.998933},{"c":18.26,"h":18.52,"l":18.2,"n":2117,"o":18.4,"t":"2026-10-22T14:00:00Z","v":164862,"vw":18.385908},{"c":18.37,"h":18.37,"l":18.13,"n":2162,"o":18.285,"t":"2026-10-22T14:15:00Z","v":156666,"vw":18.253224},{"c":18.34,"h":18.5,"l":18.1701,"n":1553,"o":18.36,"t":"2026-10-22T14:30:00Z","v":129505,"vw":18.339012},{"c":18.3,"h":18.37,"l":18.21,"n":874,"o":18.35,"t":"2026-10-22T14:45:00Z","v":67714,"vw":18.294255},{"c":17.89,"h":18.385,"l":17.75,"n":1214,"o":18.3,"t":"2026-10-22T15:00:00Z","v":81347,"vw":18.067282},{"c":18.03,"h":18.33,"l":17.91,"n":1048,"o":17.91,"t":"2026-10-22T15:15:00Z","v":67222,"vw":18.118566},{"c":17.94,"h":18.05,"l":17.9,"n":1082,"o":17.99,"t":"2026-10-22T15:30:00Z","v":89687,"vw":17.968284},{"c":18.01,"h":18.035,"l":17.95,"n":298,"o":17.955,"t":"2026-10-22T15:45:00Z","v":21563,"vw":17.984748},{"c":17.83,"h":18.04,"l":17.65,"n":606,"o":18.01,"t":"2026-10-22T16:00:00Z","v":45168,"vw":17.813652},{"c":17.76,"h":17.86,"l":17.74,"n":328,"o":17.86,"t":"2026-10-22T16:15:00Z","v":22564,"vw":17.815867},{"c":17.67,"h":17.81,"l":17.67,"n":217,"o":17.74,"t":"2026-10-22T16:30:00Z","v":61426,"vw":17.700029},{"c":17.69,"h":17.7,"l":17.56,"n":223,"o":17.7,"t":"2026-10-22T16:45:00Z","v":19662,"vw":17.632357},{"c":17.51,"h":17.68,"l":17.45,"n":310,"o":17.66,"t":"2026-10-22T17:00:00Z","v":21999,"vw":17.551204},{"c":17.6,"h":17.69,"l":17.525,"n":502,"o":17.55,"t":"2026-10-22T17:15:00Z","v":41561,"vw":17.624226},{"c":17.57,"h":17.58,"l":17.49,"n":200,"o":17.5714,"t":"2026-10-22T17:30:00Z","v":33261,"vw":17.532748},{"c":17.54,"h":17.61,"l":17.54,"n":89,"o":17.58,"t":"2026-10-22T17:45:00Z","v":5909,"vw":17.560625},{"c":17.52,"h":17.585,"l":17.46,"n":188,"o":17.54,"t":"2026-10-22T18:00:00Z","v":14998,"vw":17.516765},{"c":17.43,"h":17.715,"l":17.43,"n":206,"o":17.53,"t":"2026-10-22T18:15:00Z","v":21033,"vw":17.567924},{"c":17.36,"h":17.4,"l":17.31,"n":207,"o":17.4,"t":"2026-10-22T18:30:00Z","v":17196,"vw":17.347052},{"c":17.29,"h":17.36,"l":17.29,"n":55,"o":17.35,"t":"2026-10-22T18:45:00Z","v":4050,"vw":17.335846},{"c":17.44,"h":17.465,"l":17.2437,"n":128,"o":17.29,"t":"2026-10-22T19:00:00Z","v":12033,"vw":17.346802},{"c":17.51,"h":17.515,"l":17.4,"n":126,"o":17.425,"t":"2026-10-22T19:15:00Z","v":10815,"vw":17.461888},{"c":17.44,"h":17.525,"l":17.3879,"n":374,"o":17.5,"t":"2026-10-22T19:30:00Z","v":30505,"vw":17.431685},{"c":17.215,"h":17.79,"l":17.2,"n":1996,"o":17.445,"t":"2026-10-22T19:45:00Z","v":219781,"vw":17.434927},{"c":17.1,"h":17.23,"l":17.08,"n":156,"o":17.21,"t":"2026-10-22T20:00:00Z","v":13767,"vw":17.116773},{"c":17.12,"h":17.14,"l":17.11,"n":59,"o":17.12,"t":"2026-10-22T20:15:00Z","v":4109,"vw":17.120994},{"c":17.08,"h":17.1,"l":17.05,"n":17,"o":17.1,"t":"2026-10-22T20:45:00Z","v":3858,"vw":17.076212},{"c":17.06,"h":17.06,"l":17.0355,"n":4,"o":17.0355,"t":"2026-10-22T21:00:00Z","v":675,"vw":17.041716},{"c":17.13,"h":17.13,"l":17.12,"n":2,"o":17.12,"t":"2026-10-22T21:30:00Z","v":200,"vw":17.125},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-22T21:45:00Z","v":300,"vw":17.08},{"c":17.08,"h":17.08,"l":17.08,"n":4,"o":17.08,"t":"2026-10-22T23:00:00Z","v":1000,"vw":17.08},{"c":17.04,"h":17.08,"l":17.04,"n":4,"o":17.08,"t":"2026-10-22T23:15:00Z","v":700,"vw":17.073333}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2,"strike":25.35117818227068,"iv":0.9868909160594251,"gamma":0.03724443690547191,"theta":-0.014579772689215804,"vega":0.008392272025021704,"rho":0.0011570972001681064,"breakevenPct":49.94822876919413},{"delta":0.15,"premium":0.2967391304347826,"strike":22.82608695652174,"iv":0.8816565217391303,"gamma":0.05487391304347826,"theta":-0.017243478260869565,"vega":0.011182608695652173,"rho":0.0017297689074834924,"breakevenPct":35.6973361910594},{"delta":0.2,"premium":0.42790055248618786,"strike":21.813996316758747,"iv":0.8919558011049724,"gamma":0.06514143646408839,"theta":-0.02091381215469613,"vega":0.01339060773480663,"rho":0.002292742590399331,"breakevenPct":30.527563786648685},{"delta":0.25,"premium":0.5654804270462633,"strike":20.89679715302491,"iv":0.88925871886121,"gamma":0.07430427046263345,"theta":-0.023785765124555158,"vega":0.015265124555160143,"rho":0.002851289596999428,"breakevenPct":25.952333216380143},{"delta":0.3,"premium":0.698932384341637,"strike":20.00711743772242,"iv":0.863902846975089,"gamma":0.08382384341637011,"theta":-0.025387188612099643,"vega":0.016688612099644128,"rho":0.0034128852693232283,"breakevenPct":21.514376890047284},{"delta":0.35,"premium":0.8623036649214658,"strike":19.350785340314136,"iv":0.8624664921465969,"gamma":0.08896387434554974,"theta":-0.026893193717277483,"vega":0.017673821989528795,"rho":0.003955730585615362,"breakevenPct":18.621414349974195},{"delta":0.4,"premium":1.0110526315789474,"strike":18.694736842105264,"iv":0.8414694736842105,"gamma":0.09536315789473684,"theta":-0.027425263157894737,"vega":0.01844421052631579,"rho":0.004509392288623339,"breakevenPct":15.644304423029403},{"delta":0.45,"premium":1.1426315789473684,"strike":18.03684210526316,"iv":0.7976536842105263,"gamma":0.1032578947368421,"theta":-0.026833157894736843,"vega":0.018970526315789472,"rho":0.005075723459747185,"breakevenPct":12.555596738324681},{"delta":0.5,"premium":1.3979465138490927,"strike":17.549188156638014,"iv":0.8276584527220631,"gamma":0.09968777459407832,"theta":-0.02788194842406877,"vega":0.019,"rho":0.0055523141716850855,"breakevenPct":11.19210487375062},{"delta":0.55,"premium":1.6606017191977078,"strike":17.07163323782235,"iv":0.8620424068767909,"gamma":0.0954375358166189,"theta":-0.02902808022922636,"vega":0.019,"rho":0.0060235812970611076,"breakevenPct":9.930956320540243},{"delta":0.6,"premium":2.003905390539054,"strike":16.532453245324533,"iv":0.9046972497249725,"gamma":0.08858162816281628,"theta":-0.029574037403740372,"vega":0.01843894389438944,"rho":0.00643312435318233,"breakevenPct":8.781447393565655},{"delta":0.65,"premium":2.3645265888456555,"strike":15.979247730220493,"iv":0.948831906614786,"gamma":0.0812260700389105,"theta":-0.029981322957198443,"vega":0.017762645914396885,"rho":0.006829343115128053,"breakevenPct":7.651257740998533},{"delta":0.7,"premium":2.818482490272373,"strike":15.330739299610896,"iv":0.9935789883268482,"gamma":0.07266575875486382,"theta":-0.029397665369649807,"vega":0.016595330739299613,"rho":0.007151999583257411,"breakevenPct":6.509517546263324},{"delta":0.75,"premium":3.260369881109643,"strike":14.676354029062088,"iv":1.0128722589167767,"gamma":0.06490171730515192,"theta":-0.027546499339498022,"vega":0.015158520475561429,"rho":0.007483519428538184,"breakevenPct":5.262464261571195},{"delta":0.8,"premium":3.6896961690885073,"strike":14.015852047556143,"iv":1.005672787318362,"gamma":0.05796644649933949,"theta":-0.024376089828269484,"vega":0.01344121532364597,"rho":0.007824264421466347,"breakevenPct":3.905799393454519},{"delta":0.85,"premium":4.742267951348225,"strike":12.841924498501971,"iv":1.1595353096878596,"gamma":0.04193400396511969,"theta":-0.023367943035889228,"vega":0.011191227788444927,"rho":0.0076753723530250334,"breakevenPct":3.1936176634401363},{"delta":0.9,"premium":6.091128791416349,"strike":11.343190231759612,"iv":1.3306342931045556,"gamma":0.02763469688072028,"theta":-0.02042654102049512,"vega":0.008366210713751139,"rho":0.007281553016598266,"breakevenPct":2.3140787745068145}],"put":[{"delta":0.1,"premium":0.23292714721600902,"strike":12.65854294432018,"iv":0.9259739082949083,"gamma":0.039891066799615196,"theta":-0.013152162982281935,"vega":0.008367715476934339,"rho":-0.0015617263817333073,"breakevenPct":27.07971950056237},{"delta":0.15,"premium":0.30882877526753866,"strike":14.03923900118906,"iv":0.7487250891795482,"gamma":0.06469072532699167,"theta":-0.014156956004756242,"vega":0.011141260404280618,"rho":-0.0022937776886204323,"breakevenPct":19.42247519999107},{"delta":0.2,"premium":0.44259809750297274,"strike":14.633769322235434,"iv":0.7384991676575505,"gamma":0.07818656361474435,"theta":-0.016535077288941737,"vega":0.013281569560047562,"rho":-0.0030826301764093696,"breakevenPct":16.71847872809588},{"delta":0.25,"premium":0.5926691729323308,"strike":15.180451127819548,"iv":0.7343112781954887,"gamma":0.08933308270676692,"theta":-0.018685714285714285,"vega":0.015123308270676691,"rho":-0.00388317090902623,"breakevenPct":14.39095096897172},{"delta":0.3,"premium":0.768890977443609,"strike":15.650375939849624,"iv":0.7398093984962406,"gamma":0.0967109022556391,"theta":-0.02047142857142857,"vega":0.01648609022556391,"rho":-0.004702461534387884,"breakevenPct":12.66734176991775},{"delta":0.35,"premium":0.9455921638468388,"strike":16.113980409617096,"iv":0.7395231522707035,"gamma":0.10386411398040961,"theta":-0.02184559216384684,"vega":0.017670970614425647,"rho":-0.005522111388359903,"breakevenPct":10.983637055338859},{"delta":0.4,"premium":1.123686553873553,"strike":16.559216384683882,"iv":0.7224260908281389,"gamma":0.11036455921638469,"theta":-0.022023686553873552,"vega":0.018338824577025823,"rho":-0.006342805250480792,"breakevenPct":9.415904748765671},{"delta":0.45,"premium":1.3024956597222224,"strike":17.00434027777778,"iv":0.7054796006944445,"gamma":0.11680086805555556,"theta":-0.022197395833333335,"vega":0.018999565972222222,"rho":-0.007164021077430268,"breakevenPct":7.853024541927491},{"delta":0.5,"premium":1.5520616319444445,"strike":17.438368055555557,"iv":0.7034396701388889,"gamma":0.11688767361111112,"theta":-0.02193697916666667,"vega":0.018956163194444445,"rho":-0.008036911422409906,"breakevenPct":6.770502208854979},{"delta":0.55,"premium":1.8016276041666668,"strike":17.872395833333332,"iv":0.7013997395833333,"gamma":0.11697447916666667,"theta":-0.0216765625,"vega":0.018912760416666667,"rho":-0.008909801767389546,"breakevenPct":5.687979875782467},{"delta":0.6,"premium":2.1174926398429834,"strike":18.346418056918548,"iv":0.7031556427870461,"gamma":0.11353581943081453,"theta":-0.020976447497546617,"vega":0.018415014720314034,"rho":-0.009832286391487614,"breakevenPct":4.7598273645800155},{"delta":0.65,"premium":2.4609666339548584,"strike":18.83709519136408,"iv":0.7064922473012758,"gamma":0.10862904808635918,"theta":-0.02009322865554465,"vega":0.017728066732090285,"rho":-0.010775423590742652,"breakevenPct":3.895959170133648},{"delta":0.7,"premium":2.7506472491909384,"strike":19.27022653721683,"iv":0.6846577669902913,"gamma":0.10410857605177994,"theta":-0.017989482200647253,"vega":0.016500161812297735,"rho":-0.01167567530345496,"breakevenPct":3.0541121594724716},{"delta":0.75,"premium":3.013592233009709,"strike":19.674757281553397,"iv":0.6503131067961165,"gamma":0.09978009708737864,"theta":-0.015279126213592235,"vega":0.015003398058252428,"rho":-0.012554612672556215,"breakevenPct":2.223209809015907},{"delta":0.8,"premium":3.290871639202082,"strike":20.084995663486556,"iv":0.6144979184735473,"gamma":0.09377562879444926,"theta":-0.012428534258456199,"vega":0.013315524718126625,"rho":-0.013443301591841995,"breakevenPct":1.4429341297859453},{"delta":0.85,"premium":3.626951431049436,"strike":20.518647007805725,"iv":0.5726505637467476,"gamma":0.08089618386816999,"theta":-0.00900268863833478,"vega":0.010843712055507373,"rho":-0.014371991768007157,"breakevenPct":0.8703311223222531},{"delta":0.9,"premium":3.963031222896791,"strike":20.952298352124892,"iv":0.5308032090199479,"gamma":0.06801673894189071,"theta":-0.005576843018213353,"vega":0.008371899392888115,"rho":-0.01530068194417232,"breakevenPct":0.2977281148585593}]},"raw":{"call":[{"delta":0.1,"premium":0.2,"strike":25.35117818227068,"iv":0.9868909160594251,"gamma":0.03724443690547191,"theta":-0.014579772689215804,"vega":0.008392272025021704,"rho":0.0011570972001681064,"breakevenPct":49.94822876919413},{"delta":0.15,"premium":0.2967391304347826,"strike":22.82608695652174,"iv":0.8816565217391303,"gamma":0.05487391304347826,"theta":-0.017243478260869565,"vega":0.011182608695652173,"rho":0.0017297689074834924,"breakevenPct":35.6973361910594},{"delta":0.2,"premium":0.42790055248618786,"strike":21.813996316758747,"iv":0.8919558011049724,"gamma":0.06514143646408839,"theta":-0.02091381215469613,"vega":0.01339060773480663,"rho":0.002292742590399331,"breakevenPct":30.527563786648685},{"delta":0.25,"premium":0.5654804270462633,"strike":20.89679715302491,"iv":0.88925871886121,"gamma":0.07430427046263345,"theta":-0.023785765124555158,"vega":0.015265124555160143,"rho":0.002851289596999428,"breakevenPct":25.952333216380143},{"delta":0.3,"premium":0.698932384341637,"strike":20.00711743772242,"iv":0.863902846975089,"gamma":0.08382384341637011,"theta":-0.025387188612099643,"vega":0.016688612099644128,"rho":0.0034128852693232283,"breakevenPct":21.514376890047284},{"delta":0.35,"premium":0.8623036649214658,"strike":19.350785340314136,"iv":0.8624664921465969,"gamma":0.08896387434554974,"theta":-0.026893193717277483,"vega":0.017673821989528795,"rho":0.003955730585615362,"breakevenPct":18.621414349974195},{"delta":0.4,"premium":1.0110526315789474,"strike":18.694736842105264,"iv":0.8414694736842105,"gamma":0.09536315789473684,"theta":-0.027425263157894737,"vega":0.01844421052631579,"rho":0.004509392288623339,"breakevenPct":15.644304423029403},{"delta":0.45,"premium":1.1426315789473684,"strike":18.03684210526316,"iv":0.7976536842105263,"gamma":0.1032578947368421,"theta":-0.026833157894736843,"vega":0.018970526315789472,"rho":0.005075723459747185,"breakevenPct":12.555596738324681},{"delta":0.5,"premium":1.3979465138490927,"strike":17.549188156638014,"iv":0.8276584527220631,"gamma":0.09968777459407832,"theta":-0.02788194842406877,"vega":0.019,"rho":0.0055523141716850855,"breakevenPct":11.19210487375062},{"delta":0.55,"premium":1.6606017191977078,"strike":17.07163323782235,"iv":0.8620424068767909,"gamma":0.0954375358166189,"theta":-0.02902808022922636,"vega":0.019,"rho":0.0060235812970611076,"breakevenPct":9.930956320540243},{"delta":0.6,"premium":2.003905390539054,"strike":16.532453245324533,"iv":0.9046972497249725,"gamma":0.08858162816281628,"theta":-0.029574037403740372,"vega":0.01843894389438944,"rho":0.00643312435318233,"breakevenPct":8.781447393565655},{"delta":0.65,"premium":2.3645265888456555,"strike":15.979247730220493,"iv":0.948831906614786,"gamma":0.0812260700389105,"theta":-0.029981322957198443,"vega":0.017762645914396885,"rho":0.006829343115128053,"breakevenPct":7.651257740998533},{"delta":0.7,"premium":2.818482490272373,"strike":15.330739299610896,"iv":0.9935789883268482,"gamma":0.07266575875486382,"theta":-0.029397665369649807,"vega":0.016595330739299613,"rho":0.007151999583257411,"breakevenPct":6.509517546263324},{"delta":0.75,"premium":3.260369881109643,"strike":14.676354029062088,"iv":1.0128722589167767,"gamma":0.06490171730515192,"theta":-0.027546499339498022,"vega":0.015158520475561429,"rho":0.007483519428538184,"breakevenPct":5.262464261571195},{"delta":0.8,"premium":3.6896961690885073,"strike":14.015852047556143,"iv":1.005672787318362,"gamma":0.05796644649933949,"theta":-0.024376089828269484,"vega":0.01344121532364597,"rho":0.007824264421466347,"breakevenPct":3.905799393454519},{"delta":0.85,"premium":4.742267951348225,"strike":12.841924498501971,"iv":1.1595353096878596,"gamma":0.04193400396511969,"theta":-0.023367943035889228,"vega":0.011191227788444927,"rho":0.0076753723530250334,"breakevenPct":3.1936176634401363},{"delta":0.9,"premium":6.091128791416349,"strike":11.343190231759612,"iv":1.3306342931045556,"gamma":0.02763469688072028,"theta":-0.02042654102049512,"vega":0.008366210713751139,"rho":0.007281553016598266,"breakevenPct":2.3140787745068145}],"put":[{"delta":0.1,"premium":0.23292714721600902,"strike":12.65854294432018,"iv":0.9259739082949083,"gamma":0.039891066799615196,"theta":-0.013152162982281935,"vega":0.008367715476934339,"rho":-0.0015617263817333073,"breakevenPct":27.07971950056237},{"delta":0.15,"premium":0.30882877526753866,"strike":14.03923900118906,"iv":0.7487250891795482,"gamma":0.06469072532699167,"theta":-0.014156956004756242,"vega":0.011141260404280618,"rho":-0.0022937776886204323,"breakevenPct":19.42247519999107},{"delta":0.2,"premium":0.44259809750297274,"strike":14.633769322235434,"iv":0.7384991676575505,"gamma":0.07818656361474435,"theta":-0.016535077288941737,"vega":0.013281569560047562,"rho":-0.0030826301764093696,"breakevenPct":16.71847872809588},{"delta":0.25,"premium":0.5926691729323308,"strike":15.180451127819548,"iv":0.7343112781954887,"gamma":0.08933308270676692,"theta":-0.018685714285714285,"vega":0.015123308270676691,"rho":-0.00388317090902623,"breakevenPct":14.39095096897172},{"delta":0.3,"premium":0.768890977443609,"strike":15.650375939849624,"iv":0.7398093984962406,"gamma":0.0967109022556391,"theta":-0.02047142857142857,"vega":0.01648609022556391,"rho":-0.004702461534387884,"breakevenPct":12.66734176991775},{"delta":0.35,"premium":0.9455921638468388,"strike":16.113980409617096,"iv":0.7395231522707035,"gamma":0.10386411398040961,"theta":-0.02184559216384684,"vega":0.017670970614425647,"rho":-0.005522111388359903,"breakevenPct":10.983637055338859},{"delta":0.4,"premium":1.123686553873553,"strike":16.559216384683882,"iv":0.7224260908281389,"gamma":0.11036455921638469,"theta":-0.022023686553873552,"vega":0.018338824577025823,"rho":-0.006342805250480792,"breakevenPct":9.415904748765671},{"delta":0.45,"premium":1.3024956597222224,"strike":17.00434027777778,"iv":0.7054796006944445,"gamma":0.11680086805555556,"theta":-0.022197395833333335,"vega":0.018999565972222222,"rho":-0.007164021077430268,"breakevenPct":7.853024541927491},{"delta":0.5,"premium":1.5520616319444445,"strike":17.438368055555557,"iv":0.7034396701388889,"gamma":0.11688767361111112,"theta":-0.02193697916666667,"vega":0.018956163194444445,"rho":-0.008036911422409906,"breakevenPct":6.770502208854979},{"delta":0.55,"premium":1.8016276041666668,"strike":17.872395833333332,"iv":0.7013997395833333,"gamma":0.11697447916666667,"theta":-0.0216765625,"vega":0.018912760416666667,"rho":-0.008909801767389546,"breakevenPct":5.687979875782467},{"delta":0.6,"premium":2.1174926398429834,"strike":18.346418056918548,"iv":0.7031556427870461,"gamma":0.11353581943081453,"theta":-0.020976447497546617,"vega":0.018415014720314034,"rho":-0.009832286391487614,"breakevenPct":4.7598273645800155},{"delta":0.65,"premium":2.4609666339548584,"strike":18.83709519136408,"iv":0.7064922473012758,"gamma":0.10862904808635918,"theta":-0.02009322865554465,"vega":0.017728066732090285,"rho":-0.010775423590742652,"breakevenPct":3.895959170133648},{"delta":0.7,"premium":2.7506472491909384,"strike":19.27022653721683,"iv":0.6846577669902913,"gamma":0.10410857605177994,"theta":-0.017989482200647253,"vega":0.016500161812297735,"rho":-0.01167567530345496,"breakevenPct":3.0541121594724716},{"delta":0.75,"premium":3.013592233009709,"strike":19.674757281553397,"iv":0.6503131067961165,"gamma":0.09978009708737864,"theta":-0.015279126213592235,"vega":0.015003398058252428,"rho":-0.012554612672556215,"breakevenPct":2.223209809015907},{"delta":0.8,"premium":3.290871639202082,"strike":20.084995663486556,"iv":0.6144979184735473,"gamma":0.09377562879444926,"theta":-0.012428534258456199,"vega":0.013315524718126625,"rho":-0.013443301591841995,"breakevenPct":1.4429341297859453},{"delta":0.85,"premium":3.626951431049436,"strike":20.518647007805725,"iv":0.5726505637467476,"gamma":0.08089618386816999,"theta":-0.00900268863833478,"vega":0.010843712055507373,"rho":-0.014371991768007157,"breakevenPct":0.8703311223222531},{"delta":0.9,"premium":3.963031222896791,"strike":20.952298352124892,"iv":0.5308032090199479,"gamma":0.06801673894189071,"theta":-0.005576843018213353,"vega":0.008371899392888115,"rho":-0.01530068194417232,"breakevenPct":0.2977281148585593}]}},"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"}}