{"symbol":"UNHG","url":"https://intraalpha.com/companies/UNHG","capturedAt":"2026-10-23T02:01:34.165Z","state":"ready","quote":{"symbol":"UNHG","last_price":22.5985,"prev_close":21.73,"regular_close":22.57,"change":0.8685,"change_pct":3.9968,"regular_change":0.84,"regular_change_pct":3.8656,"extended_change":0.0285,"extended_change_pct":0.1263,"bid":22.49,"ask":22.7,"bid_size":100,"ask_size":100,"volume":634837,"vwap":22.464092,"open":21.98,"high":22.74,"low":21.79,"close":22.57,"trade_count":5924,"last_trade_at":"2026-10-22T23:58:03.402137622Z","last_quote_at":"2026-10-22T23:59:57.079309535Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:33.165109971-04:00","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":58100000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.1109,"inception_date":"2025-07-21","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:33.294855+00:00"},"optionObservedAt":"2026-10-22T19:59:31.445Z","bars":[{"c":20.76,"h":20.79,"l":20.73,"n":23,"o":20.79,"t":"2026-10-16T08:00:00Z","v":5910,"vw":20.761574},{"c":20.96,"h":20.96,"l":20.96,"n":2,"o":20.96,"t":"2026-10-16T08:10:00Z","v":259,"vw":20.96},{"c":20.91,"h":20.91,"l":20.87,"n":15,"o":20.87,"t":"2026-10-16T08:15:00Z","v":1398,"vw":20.901482},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-10-16T08:35:00Z","v":100,"vw":20.97},{"c":20.97,"h":20.97,"l":20.97,"n":4,"o":20.97,"t":"2026-10-16T08:55:00Z","v":130,"vw":20.97},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-10-16T09:55:00Z","v":300,"vw":21.05},{"c":21.09,"h":21.09,"l":21.08,"n":9,"o":21.08,"t":"2026-10-16T10:10:00Z","v":500,"vw":21.085},{"c":21.09,"h":21.09,"l":21.02,"n":9,"o":21.02,"t":"2026-10-16T11:00:00Z","v":1079,"vw":21.043599},{"c":21.06,"h":21.06,"l":20.97,"n":7,"o":20.97,"t":"2026-10-16T11:40:00Z","v":702,"vw":21.009583},{"c":21.0419,"h":21.0419,"l":21.0419,"n":1,"o":21.0419,"t":"2026-10-16T11:45:00Z","v":218,"vw":21.0419},{"c":21.0023,"h":21.0361,"l":20.97,"n":7,"o":21.0361,"t":"2026-10-16T12:00:00Z","v":905,"vw":21.011244},{"c":20.992,"h":20.992,"l":20.992,"n":1,"o":20.992,"t":"2026-10-16T12:05:00Z","v":200,"vw":20.992},{"c":21.05,"h":21.05,"l":21.04,"n":54,"o":21.04,"t":"2026-10-16T12:40:00Z","v":3640,"vw":21.04119},{"c":21.04,"h":21.04,"l":21.04,"n":3,"o":21.04,"t":"2026-10-16T12:45:00Z","v":127,"vw":21.04},{"c":21.07,"h":21.07,"l":21.07,"n":50,"o":21.07,"t":"2026-10-16T12:50:00Z","v":811,"vw":21.07},{"c":21.09,"h":21.09,"l":21.09,"n":10,"o":21.09,"t":"2026-10-16T13:05:00Z","v":1180,"vw":21.09},{"c":21.2,"h":21.2,"l":21.19,"n":68,"o":21.2,"t":"2026-10-16T13:10:00Z","v":3859,"vw":21.1976},{"c":21.04,"h":21.04,"l":21.04,"n":2,"o":21.04,"t":"2026-10-16T13:25:00Z","v":120,"vw":21.04},{"c":20.3,"h":21.3,"l":20.3,"n":246,"o":21.14,"t":"2026-10-16T13:30:00Z","v":24039,"vw":20.846861},{"c":19.87,"h":20.3599,"l":19.87,"n":1263,"o":20.26,"t":"2026-10-16T13:35:00Z","v":128084,"vw":20.106643},{"c":19.92,"h":19.955,"l":19.61,"n":1045,"o":19.85,"t":"2026-10-16T13:40:00Z","v":121590,"vw":19.781866},{"c":20.31,"h":20.35,"l":19.85,"n":903,"o":19.915,"t":"2026-10-16T13:45:00Z","v":105293,"vw":20.074321},{"c":20.35,"h":20.37,"l":20.24,"n":518,"o":20.33,"t":"2026-10-16T13:50:00Z","v":44629,"vw":20.306078},{"c":20.3,"h":20.39,"l":20.26,"n":134,"o":20.39,"t":"2026-10-16T13:55:00Z","v":15700,"vw":20.324838},{"c":20.05,"h":20.35,"l":20.05,"n":240,"o":20.28,"t":"2026-10-16T14:00:00Z","v":19360,"vw":20.257608},{"c":20.1199,"h":20.13,"l":20.0099,"n":210,"o":20.05,"t":"2026-10-16T14:05:00Z","v":23280,"vw":20.081543},{"c":19.96,"h":20.08,"l":19.9,"n":173,"o":20.08,"t":"2026-10-16T14:10:00Z","v":14091,"vw":19.962066},{"c":19.835,"h":20.01,"l":19.8,"n":223,"o":19.95,"t":"2026-10-16T14:15:00Z","v":19328,"vw":19.904284},{"c":19.88,"h":19.91,"l":19.79,"n":199,"o":19.8098,"t":"2026-10-16T14:20:00Z","v":18178,"vw":19.841574},{"c":19.87,"h":19.89,"l":19.8,"n":90,"o":19.88,"t":"2026-10-16T14:25:00Z","v":6358,"vw":19.853172},{"c":19.9,"h":19.92,"l":19.82,"n":451,"o":19.91,"t":"2026-10-16T14:30:00Z","v":41323,"vw":19.863786},{"c":20.02,"h":20.02,"l":19.87,"n":385,"o":19.899,"t":"2026-10-16T14:35:00Z","v":32233,"vw":19.921928},{"c":19.89,"h":19.995,"l":19.89,"n":51,"o":19.988,"t":"2026-10-16T14:40:00Z","v":3320,"vw":19.935167},{"c":19.99,"h":19.99,"l":19.875,"n":20,"o":19.9,"t":"2026-10-16T14:45:00Z","v":2090,"vw":19.902368},{"c":20.015,"h":20.015,"l":19.965,"n":34,"o":19.99,"t":"2026-10-16T14:50:00Z","v":2951,"vw":19.994038},{"c":20.12,"h":20.1294,"l":20.025,"n":50,"o":20.07,"t":"2026-10-16T14:55:00Z","v":5342,"vw":20.055417},{"c":20.15,"h":20.17,"l":20.1,"n":67,"o":20.1,"t":"2026-10-16T15:00:00Z","v":10429,"vw":20.151398},{"c":20.1695,"h":20.19,"l":20.14,"n":32,"o":20.14,"t":"2026-10-16T15:05:00Z","v":8721,"vw":20.168129},{"c":20.2,"h":20.2,"l":20.16,"n":19,"o":20.17,"t":"2026-10-16T15:10:00Z","v":1665,"vw":20.172266},{"c":20.15,"h":20.21,"l":20.075,"n":150,"o":20.21,"t":"2026-10-16T15:15:00Z","v":10935,"vw":20.116052},{"c":20.07,"h":20.12,"l":20.02,"n":57,"o":20.11,"t":"2026-10-16T15:20:00Z","v":3921,"vw":20.063597},{"c":20.12,"h":20.12,"l":20.01,"n":74,"o":20.025,"t":"2026-10-16T15:25:00Z","v":14354,"vw":20.048967},{"c":20.19,"h":20.21,"l":20.11,"n":54,"o":20.13,"t":"2026-10-16T15:30:00Z","v":4069,"vw":20.175},{"c":20.32,"h":20.32,"l":20.2,"n":44,"o":20.215,"t":"2026-10-16T15:35:00Z","v":4911,"vw":20.240262},{"c":20.3,"h":20.32,"l":20.2893,"n":13,"o":20.32,"t":"2026-10-16T15:40:00Z","v":1550,"vw":20.305614},{"c":20.275,"h":20.32,"l":20.22,"n":95,"o":20.27,"t":"2026-10-16T15:45:00Z","v":9980,"vw":20.279808},{"c":20.26,"h":20.28,"l":20.22,"n":23,"o":20.23,"t":"2026-10-16T15:50:00Z","v":2356,"vw":20.238654},{"c":20.26,"h":20.265,"l":20.24,"n":28,"o":20.265,"t":"2026-10-16T15:55:00Z","v":4194,"vw":20.245924},{"c":20.251,"h":20.2694,"l":20.22,"n":35,"o":20.25,"t":"2026-10-16T16:00:00Z","v":2971,"vw":20.237401},{"c":20.23,"h":20.27,"l":20.205,"n":85,"o":20.27,"t":"2026-10-16T16:05:00Z","v":19945,"vw":20.229298},{"c":20.1708,"h":20.24,"l":20.12,"n":125,"o":20.235,"t":"2026-10-16T16:10:00Z","v":12263,"vw":20.184565},{"c":20.14,"h":20.2,"l":20.14,"n":49,"o":20.2,"t":"2026-10-16T16:15:00Z","v":3807,"vw":20.165806},{"c":20.14,"h":20.1533,"l":20.105,"n":90,"o":20.14,"t":"2026-10-16T16:20:00Z","v":9402,"vw":20.125481},{"c":20.155,"h":20.155,"l":20.12,"n":13,"o":20.12,"t":"2026-10-16T16:25:00Z","v":1202,"vw":20.144583},{"c":20.225,"h":20.26,"l":20.16,"n":42,"o":20.16,"t":"2026-10-16T16:30:00Z","v":17871,"vw":20.232768},{"c":20.22,"h":20.298,"l":20.22,"n":82,"o":20.27,"t":"2026-10-16T16:35:00Z","v":6399,"vw":20.262275},{"c":20.21,"h":20.21,"l":20.17,"n":24,"o":20.17,"t":"2026-10-16T16:40:00Z","v":2045,"vw":20.179803},{"c":20.11,"h":20.22,"l":20.06,"n":216,"o":20.18,"t":"2026-10-16T16:45:00Z","v":26590,"vw":20.121933},{"c":20.1291,"h":20.17,"l":20.12,"n":38,"o":20.12,"t":"2026-10-16T16:50:00Z","v":6578,"vw":20.136143},{"c":20.17,"h":20.17,"l":20.08,"n":43,"o":20.14,"t":"2026-10-16T16:55:00Z","v":4337,"vw":20.124195},{"c":20.085,"h":20.14,"l":20.085,"n":48,"o":20.14,"t":"2026-10-16T17:00:00Z","v":4088,"vw":20.097993},{"c":20.011,"h":20.095,"l":20.01,"n":32,"o":20.09,"t":"2026-10-16T17:05:00Z","v":4076,"vw":20.032288},{"c":20.15,"h":20.16,"l":20.02,"n":103,"o":20.02,"t":"2026-10-16T17:10:00Z","v":9710,"vw":20.099798},{"c":20.075,"h":20.21,"l":20.075,"n":55,"o":20.17,"t":"2026-10-16T17:15:00Z","v":7769,"vw":20.167544},{"c":20.12,"h":20.12,"l":20.07,"n":11,"o":20.07,"t":"2026-10-16T17:20:00Z","v":1726,"vw":20.0975},{"c":20.17,"h":20.19,"l":20.1,"n":333,"o":20.13,"t":"2026-10-16T17:25:00Z","v":32735,"vw":20.144863},{"c":20.21,"h":20.21,"l":20.15,"n":28,"o":20.18,"t":"2026-10-16T17:30:00Z","v":3440,"vw":20.186},{"c":20.22,"h":20.22,"l":20.195,"n":6,"o":20.21,"t":"2026-10-16T17:35:00Z","v":457,"vw":20.205},{"c":20.28,"h":20.3,"l":20.2,"n":30,"o":20.2,"t":"2026-10-16T17:40:00Z","v":2370,"vw":20.254118},{"c":20.195,"h":20.28,"l":20.192,"n":10,"o":20.28,"t":"2026-10-16T17:45:00Z","v":1000,"vw":20.229889},{"c":20.28,"h":20.28,"l":20.16,"n":54,"o":20.2,"t":"2026-10-16T17:50:00Z","v":6214,"vw":20.196804},{"c":20.28,"h":20.29,"l":20.27,"n":11,"o":20.29,"t":"2026-10-16T17:55:00Z","v":1201,"vw":20.283636},{"c":20.26,"h":20.3,"l":20.24,"n":41,"o":20.2401,"t":"2026-10-16T18:00:00Z","v":4977,"vw":20.273534},{"c":20.23,"h":20.29,"l":20.21,"n":29,"o":20.275,"t":"2026-10-16T18:05:00Z","v":4663,"vw":20.258357},{"c":20.255,"h":20.27,"l":20.2499,"n":18,"o":20.26,"t":"2026-10-16T18:10:00Z","v":3238,"vw":20.261926},{"c":20.285,"h":20.3,"l":20.28,"n":13,"o":20.28,"t":"2026-10-16T18:15:00Z","v":1851,"vw":20.288437},{"c":20.3,"h":20.32,"l":20.27,"n":13,"o":20.27,"t":"2026-10-16T18:20:00Z","v":818,"vw":20.297143},{"c":20.29,"h":20.295,"l":20.28,"n":5,"o":20.295,"t":"2026-10-16T18:25:00Z","v":550,"vw":20.288},{"c":20.195,"h":20.29,"l":20.19,"n":31,"o":20.27,"t":"2026-10-16T18:30:00Z","v":3105,"vw":20.227476},{"c":20.245,"h":20.245,"l":20.16,"n":31,"o":20.2,"t":"2026-10-16T18:35:00Z","v":3159,"vw":20.185239},{"c":20.24,"h":20.24,"l":20.235,"n":2,"o":20.235,"t":"2026-10-16T18:40:00Z","v":200,"vw":20.2375},{"c":20.19,"h":20.25,"l":20.165,"n":55,"o":20.24,"t":"2026-10-16T18:45:00Z","v":4971,"vw":20.204926},{"c":20.19,"h":20.2,"l":20.19,"n":5,"o":20.2,"t":"2026-10-16T18:50:00Z","v":646,"vw":20.191736},{"c":20.2,"h":20.2,"l":20.171,"n":17,"o":20.185,"t":"2026-10-16T18:55:00Z","v":2879,"vw":20.184555},{"c":20.2499,"h":20.265,"l":20.165,"n":82,"o":20.19,"t":"2026-10-16T19:00:00Z","v":10125,"vw":20.224215},{"c":20.265,"h":20.265,"l":20.265,"n":3,"o":20.265,"t":"2026-10-16T19:05:00Z","v":250,"vw":20.265},{"c":20.33,"h":20.37,"l":20.305,"n":37,"o":20.312,"t":"2026-10-16T19:10:00Z","v":4290,"vw":20.325488},{"c":20.31,"h":20.35,"l":20.28,"n":30,"o":20.33,"t":"2026-10-16T19:15:00Z","v":5607,"vw":20.32582},{"c":20.34,"h":20.35,"l":20.33,"n":6,"o":20.33,"t":"2026-10-16T19:20:00Z","v":567,"vw":20.34},{"c":20.27,"h":20.2916,"l":20.27,"n":14,"o":20.29,"t":"2026-10-16T19:25:00Z","v":1191,"vw":20.277165},{"c":20.24,"h":20.27,"l":20.23,"n":36,"o":20.27,"t":"2026-10-16T19:30:00Z","v":2957,"vw":20.253093},{"c":20.24,"h":20.26,"l":20.22,"n":64,"o":20.24,"t":"2026-10-16T19:35:00Z","v":7236,"vw":20.236456},{"c":20.235,"h":20.25,"l":20.2,"n":159,"o":20.23,"t":"2026-10-16T19:40:00Z","v":24331,"vw":20.223106},{"c":20.0964,"h":20.25,"l":20.09,"n":221,"o":20.25,"t":"2026-10-16T19:45:00Z","v":21433,"vw":20.142866},{"c":20.18,"h":20.225,"l":20.1,"n":295,"o":20.17,"t":"2026-10-16T19:50:00Z","v":30647,"vw":20.165883},{"c":20.22,"h":20.275,"l":20.18,"n":193,"o":20.205,"t":"2026-10-16T19:55:00Z","v":24699,"vw":20.23677},{"c":20.21,"h":20.21,"l":20.1703,"n":16,"o":20.2,"t":"2026-10-16T20:00:00Z","v":930,"vw":20.18397},{"c":20.18,"h":20.19,"l":20.17,"n":23,"o":20.18,"t":"2026-10-16T20:05:00Z","v":1907,"vw":20.177926},{"c":20.18,"h":20.18,"l":20.18,"n":2,"o":20.18,"t":"2026-10-16T20:10:00Z","v":2155,"vw":20.18},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-16T20:15:00Z","v":100,"vw":20.15},{"c":20.19,"h":20.19,"l":20.19,"n":5,"o":20.19,"t":"2026-10-16T20:25:00Z","v":500,"vw":20.19},{"c":20.16,"h":20.16,"l":20.15,"n":6,"o":20.15,"t":"2026-10-16T20:30:00Z","v":704,"vw":20.155739},{"c":20.17,"h":20.17,"l":20.17,"n":4,"o":20.17,"t":"2026-10-16T20:35:00Z","v":500,"vw":20.17},{"c":20.18,"h":20.18,"l":20.13,"n":6,"o":20.13,"t":"2026-10-16T20:55:00Z","v":1095,"vw":20.15844},{"c":20.0801,"h":20.0801,"l":20.0801,"n":1,"o":20.0801,"t":"2026-10-16T21:25:00Z","v":200,"vw":20.0801},{"c":20.1236,"h":20.1236,"l":20.1236,"n":1,"o":20.1236,"t":"2026-10-16T21:40:00Z","v":1000,"vw":20.1236},{"c":20.13,"h":20.13,"l":20.13,"n":2,"o":20.13,"t":"2026-10-16T22:25:00Z","v":282,"vw":20.13},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-10-16T23:50:00Z","v":130,"vw":20.14},{"c":20.17,"h":20.17,"l":20.17,"n":2,"o":20.17,"t":"2026-10-16T23:55:00Z","v":240,"vw":20.17},{"c":20.03,"h":20.03,"l":20.03,"n":1,"o":20.03,"t":"2026-10-19T08:35:00Z","v":1480,"vw":20.03},{"c":19.96,"h":19.96,"l":19.96,"n":8,"o":19.96,"t":"2026-10-19T08:40:00Z","v":301,"vw":19.96},{"c":19.9,"h":19.9,"l":19.9,"n":38,"o":19.9,"t":"2026-10-19T08:55:00Z","v":515,"vw":19.9},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-19T09:25:00Z","v":160,"vw":19.9},{"c":19.91,"h":19.91,"l":19.9,"n":6,"o":19.9,"t":"2026-10-19T10:55:00Z","v":775,"vw":19.9084},{"c":19.95,"h":19.95,"l":19.89,"n":6,"o":19.89,"t":"2026-10-19T11:10:00Z","v":1054,"vw":19.923333},{"c":19.87,"h":19.87,"l":19.87,"n":6,"o":19.87,"t":"2026-10-19T11:30:00Z","v":500,"vw":19.87},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-19T11:55:00Z","v":200,"vw":19.9},{"c":19.9,"h":19.9,"l":19.8789,"n":5,"o":19.8789,"t":"2026-10-19T12:00:00Z","v":443,"vw":19.886391},{"c":19.9,"h":19.9,"l":19.9,"n":3,"o":19.9,"t":"2026-10-19T12:15:00Z","v":1700,"vw":19.9},{"c":19.8782,"h":19.91,"l":19.8782,"n":3,"o":19.91,"t":"2026-10-19T12:55:00Z","v":580,"vw":19.895545},{"c":19.87,"h":19.87,"l":19.87,"n":1,"o":19.87,"t":"2026-10-19T13:00:00Z","v":100,"vw":19.87},{"c":19.95,"h":19.95,"l":19.95,"n":7,"o":19.95,"t":"2026-10-19T13:10:00Z","v":974,"vw":19.95},{"c":19.95,"h":19.95,"l":19.95,"n":3,"o":19.95,"t":"2026-10-19T13:15:00Z","v":502,"vw":19.95},{"c":19.86,"h":19.86,"l":19.86,"n":5,"o":19.86,"t":"2026-10-19T13:20:00Z","v":127,"vw":19.86},{"c":19.95,"h":19.95,"l":19.95,"n":5,"o":19.95,"t":"2026-10-19T13:25:00Z","v":920,"vw":19.95},{"c":20.2,"h":20.36,"l":19.94,"n":95,"o":19.94,"t":"2026-10-19T13:30:00Z","v":7182,"vw":20.210466},{"c":20.4,"h":20.47,"l":20.09,"n":645,"o":20.12,"t":"2026-10-19T13:35:00Z","v":49533,"vw":20.254525},{"c":20.44,"h":20.48,"l":20.36,"n":593,"o":20.455,"t":"2026-10-19T13:40:00Z","v":64307,"vw":20.408784},{"c":20.56,"h":20.56,"l":20.42,"n":236,"o":20.43,"t":"2026-10-19T13:45:00Z","v":22113,"vw":20.488664},{"c":20.79,"h":20.84,"l":20.545,"n":326,"o":20.545,"t":"2026-10-19T13:50:00Z","v":35155,"vw":20.731528},{"c":20.8477,"h":20.865,"l":20.74,"n":105,"o":20.825,"t":"2026-10-19T13:55:00Z","v":11486,"vw":20.823811},{"c":20.67,"h":20.9196,"l":20.66,"n":94,"o":20.9196,"t":"2026-10-19T14:00:00Z","v":8182,"vw":20.78738},{"c":20.51,"h":20.69,"l":20.48,"n":189,"o":20.68,"t":"2026-10-19T14:05:00Z","v":19256,"vw":20.569532},{"c":20.565,"h":20.65,"l":20.45,"n":208,"o":20.49,"t":"2026-10-19T14:10:00Z","v":16166,"vw":20.527786},{"c":20.5107,"h":20.565,"l":20.48,"n":393,"o":20.565,"t":"2026-10-19T14:15:00Z","v":34297,"vw":20.511236},{"c":20.55,"h":20.58,"l":20.44,"n":230,"o":20.48,"t":"2026-10-19T14:20:00Z","v":21416,"vw":20.489357},{"c":20.485,"h":20.52,"l":20.485,"n":78,"o":20.52,"t":"2026-10-19T14:25:00Z","v":6177,"vw":20.497619},{"c":20.415,"h":20.52,"l":20.38,"n":74,"o":20.5,"t":"2026-10-19T14:30:00Z","v":7386,"vw":20.435148},{"c":20.35,"h":20.46,"l":20.35,"n":63,"o":20.43,"t":"2026-10-19T14:35:00Z","v":5195,"vw":20.423135},{"c":20.39,"h":20.39,"l":20.29,"n":9,"o":20.29,"t":"2026-10-19T14:40:00Z","v":871,"vw":20.3525},{"c":20.26,"h":20.39,"l":20.26,"n":102,"o":20.39,"t":"2026-10-19T14:45:00Z","v":16636,"vw":20.317491},{"c":20.2601,"h":20.295,"l":20.2401,"n":119,"o":20.295,"t":"2026-10-19T14:50:00Z","v":15513,"vw":20.247259},{"c":20.225,"h":20.285,"l":20.225,"n":54,"o":20.26,"t":"2026-10-19T14:55:00Z","v":11864,"vw":20.264362},{"c":20.325,"h":20.325,"l":20.29,"n":88,"o":20.29,"t":"2026-10-19T15:00:00Z","v":6636,"vw":20.308424},{"c":20.29,"h":20.32,"l":20.28,"n":34,"o":20.31,"t":"2026-10-19T15:05:00Z","v":2727,"vw":20.29399},{"c":20.34,"h":20.36,"l":20.295,"n":105,"o":20.295,"t":"2026-10-19T15:10:00Z","v":9578,"vw":20.333437},{"c":20.32,"h":20.36,"l":20.32,"n":20,"o":20.3501,"t":"2026-10-19T15:15:00Z","v":1636,"vw":20.344323},{"c":20.33,"h":20.3669,"l":20.32,"n":14,"o":20.3669,"t":"2026-10-19T15:20:00Z","v":1795,"vw":20.346426},{"c":20.27,"h":20.33,"l":20.27,"n":25,"o":20.33,"t":"2026-10-19T15:25:00Z","v":2217,"vw":20.311911},{"c":20.27,"h":20.27,"l":20.26,"n":12,"o":20.26,"t":"2026-10-19T15:30:00Z","v":821,"vw":20.267143},{"c":20.3,"h":20.335,"l":20.295,"n":38,"o":20.295,"t":"2026-10-19T15:35:00Z","v":2717,"vw":20.31209},{"c":20.23,"h":20.245,"l":20.195,"n":87,"o":20.2,"t":"2026-10-19T15:40:00Z","v":5867,"vw":20.210503},{"c":20.295,"h":20.295,"l":20.24,"n":21,"o":20.245,"t":"2026-10-19T15:45:00Z","v":1686,"vw":20.256533},{"c":20.25,"h":20.255,"l":20.25,"n":4,"o":20.255,"t":"2026-10-19T15:50:00Z","v":615,"vw":20.254172},{"c":20.27,"h":20.28,"l":20.25,"n":11,"o":20.25,"t":"2026-10-19T15:55:00Z","v":1089,"vw":20.269859},{"c":20.24,"h":20.2801,"l":20.23,"n":21,"o":20.27,"t":"2026-10-19T16:00:00Z","v":2214,"vw":20.252731},{"c":20.2,"h":20.25,"l":20.2,"n":18,"o":20.24,"t":"2026-10-19T16:05:00Z","v":1621,"vw":20.232356},{"c":20.2284,"h":20.245,"l":20.2,"n":14,"o":20.2,"t":"2026-10-19T16:10:00Z","v":1047,"vw":20.235122},{"c":20.24,"h":20.26,"l":20.23,"n":30,"o":20.23,"t":"2026-10-19T16:15:00Z","v":4935,"vw":20.244787},{"c":20.23,"h":20.24,"l":20.22,"n":12,"o":20.24,"t":"2026-10-19T16:20:00Z","v":1460,"vw":20.232857},{"c":20.26,"h":20.26,"l":20.23,"n":22,"o":20.23,"t":"2026-10-19T16:25:00Z","v":1639,"vw":20.242317},{"c":20.32,"h":20.32,"l":20.3,"n":23,"o":20.3,"t":"2026-10-19T16:30:00Z","v":2059,"vw":20.309473},{"c":20.34,"h":20.355,"l":20.319,"n":16,"o":20.32,"t":"2026-10-19T16:35:00Z","v":1544,"vw":20.333816},{"c":20.265,"h":20.33,"l":20.26,"n":14,"o":20.33,"t":"2026-10-19T16:40:00Z","v":1342,"vw":20.294732},{"c":20.33,"h":20.33,"l":20.285,"n":11,"o":20.285,"t":"2026-10-19T16:45:00Z","v":1011,"vw":20.321839},{"c":20.33,"h":20.33,"l":20.31,"n":14,"o":20.31,"t":"2026-10-19T16:50:00Z","v":1216,"vw":20.320127},{"c":20.32,"h":20.325,"l":20.28,"n":26,"o":20.325,"t":"2026-10-19T16:55:00Z","v":3450,"vw":20.300882},{"c":20.3408,"h":20.345,"l":20.34,"n":17,"o":20.34,"t":"2026-10-19T17:00:00Z","v":1418,"vw":20.340746},{"c":20.35,"h":20.35,"l":20.34,"n":19,"o":20.34,"t":"2026-10-19T17:05:00Z","v":1415,"vw":20.34416},{"c":20.33,"h":20.35,"l":20.32,"n":24,"o":20.35,"t":"2026-10-19T17:10:00Z","v":2611,"vw":20.327186},{"c":20.2839,"h":20.34,"l":20.2839,"n":8,"o":20.34,"t":"2026-10-19T17:15:00Z","v":1401,"vw":20.311393},{"c":20.26,"h":20.275,"l":20.21,"n":42,"o":20.275,"t":"2026-10-19T17:20:00Z","v":4593,"vw":20.234163},{"c":20.3,"h":20.3,"l":20.27,"n":16,"o":20.27,"t":"2026-10-19T17:25:00Z","v":1412,"vw":20.277692},{"c":20.275,"h":20.29,"l":20.25,"n":56,"o":20.28,"t":"2026-10-19T17:30:00Z","v":7132,"vw":20.261658},{"c":20.265,"h":20.265,"l":20.25,"n":18,"o":20.26,"t":"2026-10-19T17:35:00Z","v":1265,"vw":20.258953},{"c":20.355,"h":20.355,"l":20.31,"n":37,"o":20.31,"t":"2026-10-19T17:40:00Z","v":3273,"vw":20.327149},{"c":20.42,"h":20.42,"l":20.3571,"n":17,"o":20.3571,"t":"2026-10-19T17:45:00Z","v":3213,"vw":20.398688},{"c":20.425,"h":20.43,"l":20.415,"n":18,"o":20.415,"t":"2026-10-19T17:50:00Z","v":1919,"vw":20.421484},{"c":20.41,"h":20.41,"l":20.4,"n":16,"o":20.4,"t":"2026-10-19T17:55:00Z","v":852,"vw":20.401443},{"c":20.4501,"h":20.4501,"l":20.42,"n":14,"o":20.44,"t":"2026-10-19T18:00:00Z","v":2997,"vw":20.444403},{"c":20.53,"h":20.53,"l":20.485,"n":30,"o":20.485,"t":"2026-10-19T18:05:00Z","v":8213,"vw":20.524745},{"c":20.5,"h":20.54,"l":20.49,"n":44,"o":20.53,"t":"2026-10-19T18:10:00Z","v":6519,"vw":20.519252},{"c":20.57,"h":20.57,"l":20.5,"n":14,"o":20.5,"t":"2026-10-19T18:15:00Z","v":1944,"vw":20.536667},{"c":20.5399,"h":20.58,"l":20.53,"n":19,"o":20.575,"t":"2026-10-19T18:20:00Z","v":2333,"vw":20.552843},{"c":20.54,"h":20.56,"l":20.52,"n":41,"o":20.52,"t":"2026-10-19T18:25:00Z","v":3492,"vw":20.536567},{"c":20.54,"h":20.54,"l":20.54,"n":11,"o":20.54,"t":"2026-10-19T18:30:00Z","v":846,"vw":20.54},{"c":20.585,"h":20.585,"l":20.51,"n":12,"o":20.52,"t":"2026-10-19T18:35:00Z","v":5115,"vw":20.530924},{"c":20.59,"h":20.595,"l":20.56,"n":13,"o":20.58,"t":"2026-10-19T18:40:00Z","v":1658,"vw":20.570906},{"c":20.6,"h":20.62,"l":20.6,"n":16,"o":20.6,"t":"2026-10-19T18:45:00Z","v":1014,"vw":20.608642},{"c":20.62,"h":20.63,"l":20.59,"n":9,"o":20.5938,"t":"2026-10-19T18:50:00Z","v":926,"vw":20.612956},{"c":20.66,"h":20.66,"l":20.6,"n":34,"o":20.61,"t":"2026-10-19T18:55:00Z","v":5072,"vw":20.652782},{"c":20.67,"h":20.68,"l":20.67,"n":7,"o":20.68,"t":"2026-10-19T19:00:00Z","v":489,"vw":20.672217},{"c":20.71,"h":20.71,"l":20.68,"n":2,"o":20.68,"t":"2026-10-19T19:05:00Z","v":200,"vw":20.695},{"c":20.695,"h":20.715,"l":20.69,"n":25,"o":20.71,"t":"2026-10-19T19:10:00Z","v":1825,"vw":20.699085},{"c":20.715,"h":20.7234,"l":20.7,"n":13,"o":20.7,"t":"2026-10-19T19:15:00Z","v":2381,"vw":20.715183},{"c":20.645,"h":20.73,"l":20.64,"n":82,"o":20.72,"t":"2026-10-19T19:20:00Z","v":11828,"vw":20.659127},{"c":20.67,"h":20.7,"l":20.64,"n":36,"o":20.65,"t":"2026-10-19T19:25:00Z","v":15173,"vw":20.668985},{"c":20.7,"h":20.7,"l":20.635,"n":49,"o":20.675,"t":"2026-10-19T19:30:00Z","v":8328,"vw":20.674585},{"c":20.655,"h":20.685,"l":20.655,"n":37,"o":20.685,"t":"2026-10-19T19:35:00Z","v":3879,"vw":20.673082},{"c":20.68,"h":20.68,"l":20.66,"n":14,"o":20.66,"t":"2026-10-19T19:40:00Z","v":2154,"vw":20.671078},{"c":20.715,"h":20.72,"l":20.67,"n":70,"o":20.685,"t":"2026-10-19T19:45:00Z","v":8345,"vw":20.685108},{"c":20.74,"h":20.74,"l":20.69,"n":42,"o":20.69,"t":"2026-10-19T19:50:00Z","v":4272,"vw":20.7054},{"c":20.76,"h":20.775,"l":20.67,"n":322,"o":20.74,"t":"2026-10-19T19:55:00Z","v":35615,"vw":20.738471},{"c":20.64,"h":20.76,"l":20.64,"n":6,"o":20.76,"t":"2026-10-19T20:00:00Z","v":1140,"vw":20.74},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-10-19T20:05:00Z","v":200,"vw":20.61},{"c":20.73,"h":20.73,"l":20.73,"n":1,"o":20.73,"t":"2026-10-19T20:10:00Z","v":500,"vw":20.73},{"c":20.74,"h":20.74,"l":20.74,"n":1,"o":20.74,"t":"2026-10-19T20:30:00Z","v":300,"vw":20.74},{"c":20.75,"h":20.75,"l":20.75,"n":8,"o":20.75,"t":"2026-10-19T20:45:00Z","v":147,"vw":20.75},{"c":20.74,"h":20.74,"l":20.74,"n":3,"o":20.74,"t":"2026-10-19T21:00:00Z","v":303,"vw":20.74},{"c":20.73,"h":20.75,"l":20.7235,"n":10,"o":20.7238,"t":"2026-10-19T21:10:00Z","v":3141,"vw":20.736153},{"c":20.631,"h":20.631,"l":20.631,"n":1,"o":20.631,"t":"2026-10-19T21:25:00Z","v":300,"vw":20.631},{"c":20.62,"h":20.62,"l":20.62,"n":1,"o":20.62,"t":"2026-10-19T22:30:00Z","v":157,"vw":20.62},{"c":20.7602,"h":20.7602,"l":20.7602,"n":1,"o":20.7602,"t":"2026-10-19T22:35:00Z","v":120,"vw":20.7602},{"c":20.6957,"h":20.6957,"l":20.6957,"n":1,"o":20.6957,"t":"2026-10-19T22:55:00Z","v":120,"vw":20.6957},{"c":20.73,"h":20.73,"l":20.73,"n":1,"o":20.73,"t":"2026-10-19T23:05:00Z","v":100,"vw":20.73},{"c":20.69,"h":20.69,"l":20.69,"n":1,"o":20.69,"t":"2026-10-19T23:40:00Z","v":300,"vw":20.69},{"c":20.98,"h":21.06,"l":20.98,"n":10,"o":21.06,"t":"2026-10-20T08:00:00Z","v":1580,"vw":20.985461},{"c":20.95,"h":20.95,"l":20.95,"n":2,"o":20.95,"t":"2026-10-20T08:05:00Z","v":560,"vw":20.95},{"c":20.95,"h":20.95,"l":20.95,"n":1,"o":20.95,"t":"2026-10-20T08:20:00Z","v":336,"vw":20.95},{"c":21,"h":21,"l":21,"n":3,"o":21,"t":"2026-10-20T08:30:00Z","v":301,"vw":21},{"c":21.05,"h":21.05,"l":21.05,"n":2,"o":21.05,"t":"2026-10-20T08:35:00Z","v":326,"vw":21.05},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-10-20T08:40:00Z","v":200,"vw":21.05},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-10-20T09:15:00Z","v":110,"vw":21},{"c":20.99,"h":20.99,"l":20.98,"n":30,"o":20.99,"t":"2026-10-20T09:35:00Z","v":3369,"vw":20.988736},{"c":20.96,"h":20.96,"l":20.96,"n":1,"o":20.96,"t":"2026-10-20T10:25:00Z","v":150,"vw":20.96},{"c":20.98,"h":20.98,"l":20.97,"n":24,"o":20.97,"t":"2026-10-20T11:00:00Z","v":2080,"vw":20.973465},{"c":21,"h":21,"l":21,"n":3,"o":21,"t":"2026-10-20T11:25:00Z","v":210,"vw":21},{"c":21.04,"h":21.04,"l":21.04,"n":2,"o":21.04,"t":"2026-10-20T11:35:00Z","v":104,"vw":21.04},{"c":21.03,"h":21.0384,"l":21.03,"n":2,"o":21.0384,"t":"2026-10-20T11:45:00Z","v":5100,"vw":21.030165},{"c":21.05,"h":21.05,"l":21.05,"n":3,"o":21.05,"t":"2026-10-20T11:50:00Z","v":120,"vw":21.05},{"c":21.06,"h":21.06,"l":21.06,"n":1,"o":21.06,"t":"2026-10-20T11:55:00Z","v":100,"vw":21.06},{"c":21.1162,"h":21.12,"l":21.1162,"n":23,"o":21.12,"t":"2026-10-20T12:15:00Z","v":1647,"vw":21.119651},{"c":21.15,"h":21.15,"l":21.15,"n":6,"o":21.15,"t":"2026-10-20T12:30:00Z","v":218,"vw":21.15},{"c":21.08,"h":21.12,"l":21.08,"n":19,"o":21.12,"t":"2026-10-20T12:40:00Z","v":2978,"vw":21.10939},{"c":21.11,"h":21.11,"l":21.1,"n":6,"o":21.1,"t":"2026-10-20T13:00:00Z","v":1406,"vw":21.102994},{"c":20.99,"h":21,"l":20.99,"n":4,"o":21,"t":"2026-10-20T13:15:00Z","v":585,"vw":20.994545},{"c":21.06,"h":21.06,"l":21.06,"n":3,"o":21.06,"t":"2026-10-20T13:25:00Z","v":300,"vw":21.06},{"c":21.6,"h":21.6,"l":20.96,"n":124,"o":21,"t":"2026-10-20T13:30:00Z","v":10963,"vw":21.389147},{"c":21.58,"h":21.6,"l":21.345,"n":302,"o":21.43,"t":"2026-10-20T13:35:00Z","v":35309,"vw":21.499785},{"c":21.6,"h":21.6102,"l":21.495,"n":197,"o":21.56,"t":"2026-10-20T13:40:00Z","v":31149,"vw":21.567304},{"c":21.56,"h":21.68,"l":21.41,"n":390,"o":21.605,"t":"2026-10-20T13:45:00Z","v":51471,"vw":21.619167},{"c":21.45,"h":21.62,"l":21.4401,"n":103,"o":21.59,"t":"2026-10-20T13:50:00Z","v":17304,"vw":21.54833},{"c":21.51,"h":21.54,"l":21.46,"n":132,"o":21.46,"t":"2026-10-20T13:55:00Z","v":14001,"vw":21.495591},{"c":21.77,"h":21.78,"l":21.55,"n":148,"o":21.56,"t":"2026-10-20T14:00:00Z","v":12808,"vw":21.658946},{"c":21.79,"h":21.85,"l":21.67,"n":324,"o":21.78,"t":"2026-10-20T14:05:00Z","v":32041,"vw":21.753661},{"c":21.675,"h":21.76,"l":21.595,"n":176,"o":21.75,"t":"2026-10-20T14:10:00Z","v":17173,"vw":21.679331},{"c":21.7003,"h":21.715,"l":21.68,"n":94,"o":21.6892,"t":"2026-10-20T14:15:00Z","v":6110,"vw":21.694098},{"c":21.79,"h":21.82,"l":21.73,"n":67,"o":21.73,"t":"2026-10-20T14:20:00Z","v":7520,"vw":21.779905},{"c":21.665,"h":21.785,"l":21.66,"n":175,"o":21.78,"t":"2026-10-20T14:25:00Z","v":20418,"vw":21.725876},{"c":21.75,"h":21.77,"l":21.675,"n":58,"o":21.675,"t":"2026-10-20T14:30:00Z","v":8835,"vw":21.71732},{"c":21.79,"h":21.81,"l":21.74,"n":110,"o":21.74,"t":"2026-10-20T14:35:00Z","v":10538,"vw":21.776931},{"c":21.85,"h":21.9,"l":21.78,"n":96,"o":21.78,"t":"2026-10-20T14:40:00Z","v":12193,"vw":21.876072},{"c":21.88,"h":21.9,"l":21.87,"n":51,"o":21.88,"t":"2026-10-20T14:45:00Z","v":8200,"vw":21.886892},{"c":21.87,"h":21.895,"l":21.865,"n":29,"o":21.8822,"t":"2026-10-20T14:50:00Z","v":2094,"vw":21.874108},{"c":21.93,"h":21.93,"l":21.865,"n":28,"o":21.88,"t":"2026-10-20T14:55:00Z","v":2219,"vw":21.887157},{"c":21.9207,"h":22,"l":21.9207,"n":98,"o":21.93,"t":"2026-10-20T15:00:00Z","v":8101,"vw":21.98314},{"c":21.94,"h":21.955,"l":21.92,"n":38,"o":21.93,"t":"2026-10-20T15:05:00Z","v":2677,"vw":21.933464},{"c":21.93,"h":21.97,"l":21.93,"n":44,"o":21.95,"t":"2026-10-20T15:10:00Z","v":3403,"vw":21.94647},{"c":22.05,"h":22.05,"l":21.9401,"n":87,"o":21.9401,"t":"2026-10-20T15:15:00Z","v":7032,"vw":22.007813},{"c":22.02,"h":22.1,"l":22.02,"n":76,"o":22.07,"t":"2026-10-20T15:20:00Z","v":5570,"vw":22.08647},{"c":22.04,"h":22.04,"l":21.9601,"n":21,"o":22.02,"t":"2026-10-20T15:25:00Z","v":2806,"vw":21.984885},{"c":22.06,"h":22.06,"l":22.02,"n":25,"o":22.04,"t":"2026-10-20T15:30:00Z","v":2784,"vw":22.038951},{"c":22.0963,"h":22.11,"l":22.045,"n":37,"o":22.065,"t":"2026-10-20T15:35:00Z","v":5476,"vw":22.077073},{"c":22.13,"h":22.13,"l":22.08,"n":23,"o":22.1,"t":"2026-10-20T15:40:00Z","v":1336,"vw":22.102083},{"c":22.135,"h":22.1399,"l":22.0801,"n":19,"o":22.1189,"t":"2026-10-20T15:45:00Z","v":3895,"vw":22.112286},{"c":22.15,"h":22.1699,"l":22.1299,"n":36,"o":22.13,"t":"2026-10-20T15:50:00Z","v":6676,"vw":22.150864},{"c":22.25,"h":22.25,"l":22.16,"n":45,"o":22.16,"t":"2026-10-20T15:55:00Z","v":2585,"vw":22.188134},{"c":22.165,"h":22.275,"l":22.16,"n":50,"o":22.275,"t":"2026-10-20T16:00:00Z","v":6121,"vw":22.207541},{"c":22.255,"h":22.27,"l":22.1416,"n":50,"o":22.16,"t":"2026-10-20T16:05:00Z","v":6806,"vw":22.199787},{"c":22.2,"h":22.26,"l":22.195,"n":29,"o":22.26,"t":"2026-10-20T16:10:00Z","v":4575,"vw":22.223985},{"c":22.205,"h":22.24,"l":22.181,"n":18,"o":22.23,"t":"2026-10-20T16:15:00Z","v":8162,"vw":22.209781},{"c":22.19,"h":22.21,"l":22.145,"n":97,"o":22.2,"t":"2026-10-20T16:20:00Z","v":29178,"vw":22.176569},{"c":22.2,"h":22.23,"l":22.2,"n":40,"o":22.22,"t":"2026-10-20T16:25:00Z","v":12464,"vw":22.223956},{"c":22.235,"h":22.25,"l":22.2124,"n":14,"o":22.23,"t":"2026-10-20T16:30:00Z","v":2080,"vw":22.236321},{"c":22.23,"h":22.28,"l":22.195,"n":74,"o":22.215,"t":"2026-10-20T16:35:00Z","v":5270,"vw":22.253567},{"c":22.25,"h":22.27,"l":22.22,"n":13,"o":22.22,"t":"2026-10-20T16:40:00Z","v":1005,"vw":22.244353},{"c":22.29,"h":22.3,"l":22.28,"n":69,"o":22.29,"t":"2026-10-20T16:45:00Z","v":56140,"vw":22.289515},{"c":22.23,"h":22.31,"l":22.23,"n":31,"o":22.3,"t":"2026-10-20T16:50:00Z","v":7459,"vw":22.298177},{"c":22.25,"h":22.275,"l":22.2307,"n":36,"o":22.2307,"t":"2026-10-20T16:55:00Z","v":5043,"vw":22.248001},{"c":22.2877,"h":22.2877,"l":22.23,"n":37,"o":22.24,"t":"2026-10-20T17:00:00Z","v":4622,"vw":22.243611},{"c":22.28,"h":22.2801,"l":22.2669,"n":26,"o":22.2669,"t":"2026-10-20T17:05:00Z","v":2658,"vw":22.278285},{"c":22.25,"h":22.3,"l":22.25,"n":14,"o":22.27,"t":"2026-10-20T17:10:00Z","v":1776,"vw":22.271781},{"c":22.25,"h":22.265,"l":22.2,"n":57,"o":22.235,"t":"2026-10-20T17:15:00Z","v":6347,"vw":22.241395},{"c":22.25,"h":22.27,"l":22.23,"n":37,"o":22.2501,"t":"2026-10-20T17:20:00Z","v":4172,"vw":22.251877},{"c":22.18,"h":22.21,"l":22.1692,"n":26,"o":22.21,"t":"2026-10-20T17:25:00Z","v":2104,"vw":22.180745},{"c":22.19,"h":22.19,"l":22.18,"n":8,"o":22.19,"t":"2026-10-20T17:30:00Z","v":555,"vw":22.186},{"c":22.23,"h":22.235,"l":22.2,"n":25,"o":22.2,"t":"2026-10-20T17:35:00Z","v":3846,"vw":22.222946},{"c":22.25,"h":22.27,"l":22.24,"n":32,"o":22.24,"t":"2026-10-20T17:40:00Z","v":3628,"vw":22.246463},{"c":22.23,"h":22.245,"l":22.23,"n":21,"o":22.245,"t":"2026-10-20T17:45:00Z","v":5092,"vw":22.238253},{"c":22.23,"h":22.23,"l":22.21,"n":28,"o":22.22,"t":"2026-10-20T17:50:00Z","v":2775,"vw":22.220779},{"c":22.17,"h":22.285,"l":22.165,"n":114,"o":22.28,"t":"2026-10-20T17:55:00Z","v":11187,"vw":22.249122},{"c":22.15,"h":22.155,"l":22.13,"n":28,"o":22.13,"t":"2026-10-20T18:00:00Z","v":1738,"vw":22.145},{"c":22.07,"h":22.09,"l":22.06,"n":27,"o":22.09,"t":"2026-10-20T18:05:00Z","v":4198,"vw":22.06732},{"c":22.12,"h":22.17,"l":22.11,"n":48,"o":22.135,"t":"2026-10-20T18:10:00Z","v":5006,"vw":22.146965},{"c":22.15,"h":22.15,"l":22.13,"n":20,"o":22.13,"t":"2026-10-20T18:15:00Z","v":1571,"vw":22.135238},{"c":22.18,"h":22.18,"l":22.155,"n":24,"o":22.155,"t":"2026-10-20T18:20:00Z","v":2494,"vw":22.162439},{"c":22.1599,"h":22.17,"l":22.15,"n":20,"o":22.1688,"t":"2026-10-20T18:25:00Z","v":4800,"vw":22.1599},{"c":22.18,"h":22.18,"l":22.15,"n":9,"o":22.15,"t":"2026-10-20T18:30:00Z","v":801,"vw":22.161193},{"c":22.13,"h":22.16,"l":22.13,"n":12,"o":22.155,"t":"2026-10-20T18:35:00Z","v":1456,"vw":22.156071},{"c":22.1,"h":22.105,"l":22.08,"n":24,"o":22.09,"t":"2026-10-20T18:40:00Z","v":2126,"vw":22.092386},{"c":22.1,"h":22.1,"l":22.095,"n":11,"o":22.095,"t":"2026-10-20T18:45:00Z","v":1444,"vw":22.095769},{"c":22.06,"h":22.075,"l":22.06,"n":6,"o":22.075,"t":"2026-10-20T18:50:00Z","v":539,"vw":22.06625},{"c":22.06,"h":22.06,"l":22.04,"n":15,"o":22.055,"t":"2026-10-20T18:55:00Z","v":1391,"vw":22.053837},{"c":22.13,"h":22.13,"l":22.08,"n":25,"o":22.08,"t":"2026-10-20T19:00:00Z","v":2457,"vw":22.107958},{"c":22.13,"h":22.14,"l":22.13,"n":6,"o":22.14,"t":"2026-10-20T19:05:00Z","v":455,"vw":22.1325},{"c":22.06,"h":22.1075,"l":22.06,"n":31,"o":22.1075,"t":"2026-10-20T19:10:00Z","v":2971,"vw":22.077839},{"c":22.05,"h":22.05,"l":22.03,"n":16,"o":22.045,"t":"2026-10-20T19:15:00Z","v":2276,"vw":22.034636},{"c":22.01,"h":22.05,"l":22.01,"n":26,"o":22.05,"t":"2026-10-20T19:20:00Z","v":1639,"vw":22.015536},{"c":22.0001,"h":22.035,"l":22.0001,"n":11,"o":22.035,"t":"2026-10-20T19:25:00Z","v":2905,"vw":22.005241},{"c":22.0251,"h":22.04,"l":22,"n":22,"o":22.04,"t":"2026-10-20T19:30:00Z","v":1923,"vw":22.019244},{"c":22.02,"h":22.05,"l":22.02,"n":46,"o":22.04,"t":"2026-10-20T19:35:00Z","v":4798,"vw":22.031021},{"c":22.08,"h":22.08,"l":22.01,"n":31,"o":22.03,"t":"2026-10-20T19:40:00Z","v":3030,"vw":22.045172},{"c":22.05,"h":22.0799,"l":22.05,"n":21,"o":22.07,"t":"2026-10-20T19:45:00Z","v":2932,"vw":22.06747},{"c":22.09,"h":22.11,"l":22.0783,"n":122,"o":22.08,"t":"2026-10-20T19:50:00Z","v":49390,"vw":22.085399},{"c":22.02,"h":22.12,"l":22.01,"n":149,"o":22.09,"t":"2026-10-20T19:55:00Z","v":20117,"vw":22.072449},{"c":22.03,"h":22.1,"l":22.01,"n":15,"o":22.01,"t":"2026-10-20T20:00:00Z","v":1077,"vw":22.032983},{"c":21.97,"h":21.98,"l":21.97,"n":29,"o":21.98,"t":"2026-10-20T20:25:00Z","v":465,"vw":21.974884},{"c":21.99,"h":21.99,"l":21.95,"n":2,"o":21.95,"t":"2026-10-20T20:30:00Z","v":311,"vw":21.962862},{"c":21.96,"h":22.01,"l":21.96,"n":2,"o":22.01,"t":"2026-10-20T20:35:00Z","v":459,"vw":21.971983},{"c":21.93,"h":21.93,"l":21.93,"n":4,"o":21.93,"t":"2026-10-20T20:55:00Z","v":331,"vw":21.93},{"c":21.7852,"h":21.7852,"l":21.7852,"n":2,"o":21.7852,"t":"2026-10-20T21:00:00Z","v":209,"vw":21.7852},{"c":21.84,"h":21.84,"l":21.84,"n":1,"o":21.84,"t":"2026-10-20T21:30:00Z","v":800,"vw":21.84},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-10-20T21:50:00Z","v":150,"vw":21.83},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-10-20T22:00:00Z","v":1465,"vw":21.83},{"c":21.84,"h":21.84,"l":21.84,"n":128,"o":21.84,"t":"2026-10-20T22:05:00Z","v":402,"vw":21.84},{"c":21.77,"h":21.79,"l":21.77,"n":3,"o":21.79,"t":"2026-10-20T22:10:00Z","v":348,"vw":21.778209},{"c":21.77,"h":21.77,"l":21.77,"n":5,"o":21.77,"t":"2026-10-20T22:55:00Z","v":355,"vw":21.77},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-10-20T23:20:00Z","v":104,"vw":21.78},{"c":21.73,"h":21.73,"l":21.73,"n":3,"o":21.73,"t":"2026-10-20T23:50:00Z","v":330,"vw":21.73},{"c":21.7084,"h":21.7084,"l":21.7084,"n":7,"o":21.7084,"t":"2026-10-21T08:00:00Z","v":136,"vw":21.7084},{"c":21.89,"h":21.89,"l":21.8,"n":4,"o":21.8,"t":"2026-10-21T08:05:00Z","v":255,"vw":21.854},{"c":21.92,"h":21.92,"l":21.905,"n":2,"o":21.905,"t":"2026-10-21T08:10:00Z","v":310,"vw":21.910323},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-21T08:55:00Z","v":300,"vw":21.9},{"c":22,"h":22,"l":21.89,"n":12,"o":21.89,"t":"2026-10-21T10:00:00Z","v":1970,"vw":21.910396},{"c":21.93,"h":21.93,"l":21.93,"n":1,"o":21.93,"t":"2026-10-21T10:15:00Z","v":100,"vw":21.93},{"c":21.85,"h":21.87,"l":21.85,"n":10,"o":21.87,"t":"2026-10-21T11:05:00Z","v":927,"vw":21.863363},{"c":21.84,"h":21.84,"l":21.84,"n":1,"o":21.84,"t":"2026-10-21T11:30:00Z","v":100,"vw":21.84},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-21T11:50:00Z","v":100,"vw":21.8},{"c":21.74,"h":21.75,"l":21.74,"n":10,"o":21.75,"t":"2026-10-21T12:00:00Z","v":5216,"vw":21.749806},{"c":21.74,"h":21.74,"l":21.74,"n":2,"o":21.74,"t":"2026-10-21T12:05:00Z","v":1932,"vw":21.74},{"c":21.87,"h":21.87,"l":21.87,"n":11,"o":21.87,"t":"2026-10-21T12:25:00Z","v":1531,"vw":21.87},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-21T12:35:00Z","v":500,"vw":21.86},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-21T12:40:00Z","v":500,"vw":21.88},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-21T12:45:00Z","v":500,"vw":21.9},{"c":21.92,"h":21.93,"l":21.9,"n":4,"o":21.93,"t":"2026-10-21T12:50:00Z","v":1950,"vw":21.914872},{"c":21.92,"h":21.93,"l":21.92,"n":2,"o":21.93,"t":"2026-10-21T12:55:00Z","v":800,"vw":21.92375},{"c":21.95,"h":21.95,"l":21.95,"n":3,"o":21.95,"t":"2026-10-21T13:00:00Z","v":510,"vw":21.95},{"c":21.98,"h":21.98,"l":21.98,"n":2,"o":21.98,"t":"2026-10-21T13:05:00Z","v":521,"vw":21.98},{"c":22.08,"h":22.08,"l":22.08,"n":2,"o":22.08,"t":"2026-10-21T13:10:00Z","v":182,"vw":22.08},{"c":22.2,"h":22.2,"l":22.2,"n":3,"o":22.2,"t":"2026-10-21T13:20:00Z","v":206,"vw":22.2},{"c":21.92,"h":22.18,"l":21.9072,"n":50,"o":22.18,"t":"2026-10-21T13:30:00Z","v":3831,"vw":22.094026},{"c":21.97,"h":22.04,"l":21.85,"n":144,"o":22.04,"t":"2026-10-21T13:35:00Z","v":12893,"vw":21.95978},{"c":21.95,"h":22.05,"l":21.94,"n":132,"o":21.96,"t":"2026-10-21T13:40:00Z","v":10843,"vw":21.969783},{"c":21.9,"h":21.97,"l":21.85,"n":166,"o":21.9404,"t":"2026-10-21T13:45:00Z","v":14976,"vw":21.906596},{"c":21.86,"h":21.93,"l":21.78,"n":217,"o":21.905,"t":"2026-10-21T13:50:00Z","v":17958,"vw":21.860201},{"c":21.9,"h":21.92,"l":21.84,"n":119,"o":21.87,"t":"2026-10-21T13:55:00Z","v":9197,"vw":21.887765},{"c":21.6602,"h":21.9,"l":21.6602,"n":180,"o":21.9,"t":"2026-10-21T14:00:00Z","v":35063,"vw":21.726694},{"c":21.71,"h":21.77,"l":21.56,"n":262,"o":21.6229,"t":"2026-10-21T14:05:00Z","v":20149,"vw":21.67153},{"c":21.81,"h":21.83,"l":21.71,"n":83,"o":21.715,"t":"2026-10-21T14:10:00Z","v":5369,"vw":21.77812},{"c":21.77,"h":21.805,"l":21.72,"n":83,"o":21.805,"t":"2026-10-21T14:15:00Z","v":6591,"vw":21.761394},{"c":21.795,"h":21.795,"l":21.78,"n":11,"o":21.79,"t":"2026-10-21T14:20:00Z","v":826,"vw":21.787384},{"c":21.98,"h":21.98,"l":21.83,"n":75,"o":21.83,"t":"2026-10-21T14:25:00Z","v":4959,"vw":21.914826},{"c":21.94,"h":21.98,"l":21.92,"n":66,"o":21.95,"t":"2026-10-21T14:30:00Z","v":3357,"vw":21.94152},{"c":21.91,"h":21.925,"l":21.91,"n":32,"o":21.92,"t":"2026-10-21T14:35:00Z","v":2150,"vw":21.917401},{"c":21.85,"h":21.91,"l":21.85,"n":29,"o":21.91,"t":"2026-10-21T14:40:00Z","v":1898,"vw":21.881545},{"c":21.815,"h":21.84,"l":21.815,"n":14,"o":21.84,"t":"2026-10-21T14:45:00Z","v":1456,"vw":21.825},{"c":21.805,"h":21.84,"l":21.8,"n":35,"o":21.82,"t":"2026-10-21T14:50:00Z","v":11704,"vw":21.820727},{"c":21.8,"h":21.811,"l":21.76,"n":24,"o":21.805,"t":"2026-10-21T14:55:00Z","v":23263,"vw":21.79646},{"c":21.815,"h":21.815,"l":21.75,"n":51,"o":21.79,"t":"2026-10-21T15:00:00Z","v":10315,"vw":21.778248},{"c":21.7,"h":21.792,"l":21.69,"n":87,"o":21.79,"t":"2026-10-21T15:05:00Z","v":16276,"vw":21.763509},{"c":21.735,"h":21.735,"l":21.72,"n":3,"o":21.7271,"t":"2026-10-21T15:10:00Z","v":780,"vw":21.731254},{"c":21.68,"h":21.68,"l":21.62,"n":50,"o":21.66,"t":"2026-10-21T15:15:00Z","v":13254,"vw":21.658188},{"c":21.69,"h":21.71,"l":21.66,"n":27,"o":21.66,"t":"2026-10-21T15:20:00Z","v":2672,"vw":21.69945},{"c":21.695,"h":21.71,"l":21.695,"n":13,"o":21.71,"t":"2026-10-21T15:25:00Z","v":1112,"vw":21.697748},{"c":21.65,"h":21.7,"l":21.63,"n":25,"o":21.7,"t":"2026-10-21T15:30:00Z","v":2153,"vw":21.660849},{"c":21.685,"h":21.7,"l":21.64,"n":15,"o":21.64,"t":"2026-10-21T15:35:00Z","v":2797,"vw":21.671742},{"c":21.7151,"h":21.72,"l":21.66,"n":11,"o":21.68,"t":"2026-10-21T15:40:00Z","v":1065,"vw":21.68802},{"c":21.66,"h":21.695,"l":21.66,"n":19,"o":21.69,"t":"2026-10-21T15:45:00Z","v":1485,"vw":21.686369},{"c":21.68,"h":21.68,"l":21.62,"n":26,"o":21.65,"t":"2026-10-21T15:50:00Z","v":5215,"vw":21.649677},{"c":21.67,"h":21.68,"l":21.67,"n":13,"o":21.68,"t":"2026-10-21T15:55:00Z","v":709,"vw":21.676234},{"c":21.665,"h":21.69,"l":21.665,"n":26,"o":21.68,"t":"2026-10-21T16:00:00Z","v":1618,"vw":21.675698},{"c":21.61,"h":21.6411,"l":21.61,"n":13,"o":21.64,"t":"2026-10-21T16:05:00Z","v":726,"vw":21.6273},{"c":21.57,"h":21.605,"l":21.57,"n":12,"o":21.585,"t":"2026-10-21T16:10:00Z","v":1165,"vw":21.583333},{"c":21.69,"h":21.69,"l":21.63,"n":16,"o":21.63,"t":"2026-10-21T16:15:00Z","v":1022,"vw":21.666667},{"c":21.71,"h":21.71,"l":21.68,"n":28,"o":21.695,"t":"2026-10-21T16:20:00Z","v":9083,"vw":21.696268},{"c":21.71,"h":21.73,"l":21.7,"n":50,"o":21.705,"t":"2026-10-21T16:25:00Z","v":4882,"vw":21.711424},{"c":21.67,"h":21.72,"l":21.65,"n":37,"o":21.72,"t":"2026-10-21T16:30:00Z","v":2026,"vw":21.671818},{"c":21.6,"h":21.65,"l":21.6,"n":42,"o":21.64,"t":"2026-10-21T16:35:00Z","v":2504,"vw":21.625868},{"c":21.59,"h":21.62,"l":21.58,"n":39,"o":21.595,"t":"2026-10-21T16:40:00Z","v":2935,"vw":21.5946},{"c":21.59,"h":21.59,"l":21.58,"n":19,"o":21.58,"t":"2026-10-21T16:45:00Z","v":688,"vw":21.586337},{"c":21.64,"h":21.64,"l":21.635,"n":20,"o":21.64,"t":"2026-10-21T16:50:00Z","v":2422,"vw":21.635875},{"c":21.64,"h":21.64,"l":21.63,"n":3,"o":21.63,"t":"2026-10-21T16:55:00Z","v":300,"vw":21.633333},{"c":21.65,"h":21.655,"l":21.65,"n":5,"o":21.655,"t":"2026-10-21T17:00:00Z","v":500,"vw":21.652},{"c":21.63,"h":21.65,"l":21.63,"n":20,"o":21.64,"t":"2026-10-21T17:05:00Z","v":2130,"vw":21.638323},{"c":21.63,"h":21.63,"l":21.62,"n":10,"o":21.62,"t":"2026-10-21T17:10:00Z","v":886,"vw":21.622823},{"c":21.5904,"h":21.64,"l":21.5904,"n":14,"o":21.64,"t":"2026-10-21T17:15:00Z","v":1767,"vw":21.616423},{"c":21.655,"h":21.655,"l":21.585,"n":21,"o":21.6,"t":"2026-10-21T17:20:00Z","v":2276,"vw":21.62179},{"c":21.625,"h":21.65,"l":21.625,"n":7,"o":21.65,"t":"2026-10-21T17:25:00Z","v":692,"vw":21.639615},{"c":21.605,"h":21.615,"l":21.605,"n":4,"o":21.615,"t":"2026-10-21T17:35:00Z","v":350,"vw":21.611},{"c":21.62,"h":21.62,"l":21.61,"n":16,"o":21.61,"t":"2026-10-21T17:40:00Z","v":980,"vw":21.613333},{"c":21.63,"h":21.65,"l":21.61,"n":17,"o":21.62,"t":"2026-10-21T17:45:00Z","v":2097,"vw":21.621177},{"c":21.6,"h":21.615,"l":21.59,"n":18,"o":21.61,"t":"2026-10-21T17:50:00Z","v":1918,"vw":21.603143},{"c":21.63,"h":21.65,"l":21.63,"n":15,"o":21.65,"t":"2026-10-21T17:55:00Z","v":1284,"vw":21.641564},{"c":21.73,"h":21.7351,"l":21.67,"n":13,"o":21.67,"t":"2026-10-21T18:00:00Z","v":4441,"vw":21.719102},{"c":21.75,"h":21.75,"l":21.72,"n":12,"o":21.735,"t":"2026-10-21T18:05:00Z","v":5217,"vw":21.735602},{"c":21.77,"h":21.81,"l":21.755,"n":32,"o":21.7562,"t":"2026-10-21T18:10:00Z","v":8112,"vw":21.779859},{"c":21.8,"h":21.8,"l":21.77,"n":3,"o":21.77,"t":"2026-10-21T18:15:00Z","v":251,"vw":21.782},{"c":21.785,"h":21.79,"l":21.78,"n":14,"o":21.79,"t":"2026-10-21T18:20:00Z","v":1007,"vw":21.784},{"c":21.79,"h":21.8245,"l":21.79,"n":17,"o":21.8,"t":"2026-10-21T18:25:00Z","v":1526,"vw":21.80222},{"c":21.7904,"h":21.7964,"l":21.7904,"n":4,"o":21.7964,"t":"2026-10-21T18:30:00Z","v":850,"vw":21.792375},{"c":21.815,"h":21.82,"l":21.815,"n":10,"o":21.815,"t":"2026-10-21T18:35:00Z","v":1485,"vw":21.815451},{"c":21.85,"h":21.85,"l":21.83,"n":17,"o":21.83,"t":"2026-10-21T18:40:00Z","v":1275,"vw":21.845474},{"c":21.88,"h":21.88,"l":21.85,"n":21,"o":21.86,"t":"2026-10-21T18:45:00Z","v":1964,"vw":21.861579},{"c":21.91,"h":21.91,"l":21.87,"n":27,"o":21.8806,"t":"2026-10-21T18:50:00Z","v":2548,"vw":21.885689},{"c":21.87,"h":21.9,"l":21.87,"n":3,"o":21.9,"t":"2026-10-21T18:55:00Z","v":252,"vw":21.885},{"c":21.82,"h":21.8639,"l":21.82,"n":8,"o":21.8639,"t":"2026-10-21T19:00:00Z","v":794,"vw":21.83552},{"c":21.83,"h":21.83,"l":21.82,"n":13,"o":21.82,"t":"2026-10-21T19:05:00Z","v":1403,"vw":21.821094},{"c":21.795,"h":21.81,"l":21.76,"n":20,"o":21.81,"t":"2026-10-21T19:10:00Z","v":3311,"vw":21.79371},{"c":21.84,"h":21.84,"l":21.81,"n":4,"o":21.81,"t":"2026-10-21T19:15:00Z","v":601,"vw":21.82},{"c":21.831,"h":21.831,"l":21.8173,"n":5,"o":21.8173,"t":"2026-10-21T19:20:00Z","v":288,"vw":21.82278},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-21T19:25:00Z","v":100,"vw":21.82},{"c":21.8,"h":21.8,"l":21.77,"n":36,"o":21.79,"t":"2026-10-21T19:30:00Z","v":3244,"vw":21.783913},{"c":21.81,"h":21.83,"l":21.8,"n":12,"o":21.8,"t":"2026-10-21T19:35:00Z","v":1200,"vw":21.812174},{"c":21.81,"h":21.81,"l":21.8,"n":6,"o":21.81,"t":"2026-10-21T19:40:00Z","v":505,"vw":21.80796},{"c":21.77,"h":21.81,"l":21.77,"n":24,"o":21.79,"t":"2026-10-21T19:45:00Z","v":1598,"vw":21.78454},{"c":21.76,"h":21.8,"l":21.76,"n":54,"o":21.77,"t":"2026-10-21T19:50:00Z","v":4813,"vw":21.778133},{"c":21.75,"h":21.82,"l":21.74,"n":134,"o":21.74,"t":"2026-10-21T19:55:00Z","v":10041,"vw":21.763469},{"c":21.73,"h":21.73,"l":21.73,"n":5,"o":21.73,"t":"2026-10-21T20:00:00Z","v":775,"vw":21.73},{"c":21.74,"h":21.74,"l":21.74,"n":32,"o":21.74,"t":"2026-10-21T20:50:00Z","v":1143,"vw":21.74},{"c":21.74,"h":21.74,"l":21.74,"n":4,"o":21.74,"t":"2026-10-21T21:10:00Z","v":298,"vw":21.74},{"c":21.6963,"h":21.6963,"l":21.6963,"n":1,"o":21.6963,"t":"2026-10-21T22:15:00Z","v":101,"vw":21.6963},{"c":21.84,"h":21.84,"l":21.82,"n":11,"o":21.82,"t":"2026-10-21T23:30:00Z","v":5140,"vw":21.83659},{"c":22.11,"h":22.11,"l":22.01,"n":13,"o":22.0819,"t":"2026-10-22T08:00:00Z","v":1313,"vw":22.038364},{"c":21.89,"h":21.89,"l":21.89,"n":2,"o":21.89,"t":"2026-10-22T08:35:00Z","v":619,"vw":21.89},{"c":21.92,"h":21.92,"l":21.92,"n":1,"o":21.92,"t":"2026-10-22T09:45:00Z","v":103,"vw":21.92},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-10-22T11:20:00Z","v":127,"vw":21.95},{"c":22,"h":22,"l":21.99,"n":7,"o":21.99,"t":"2026-10-22T11:25:00Z","v":260,"vw":21.99569},{"c":21.9513,"h":21.9513,"l":21.9513,"n":2,"o":21.9513,"t":"2026-10-22T12:00:00Z","v":6002,"vw":21.9513},{"c":22.035,"h":22.035,"l":22.035,"n":1,"o":22.035,"t":"2026-10-22T12:05:00Z","v":200,"vw":22.035},{"c":22.17,"h":22.17,"l":22.17,"n":3,"o":22.17,"t":"2026-10-22T12:50:00Z","v":320,"vw":22.17},{"c":22.185,"h":22.185,"l":22.185,"n":6,"o":22.185,"t":"2026-10-22T12:55:00Z","v":430,"vw":22.185},{"c":22.24,"h":22.24,"l":22.24,"n":4,"o":22.24,"t":"2026-10-22T13:10:00Z","v":103,"vw":22.24},{"c":22.19,"h":22.26,"l":22.19,"n":183,"o":22.24,"t":"2026-10-22T13:20:00Z","v":10920,"vw":22.216772},{"c":22.06,"h":22.16,"l":22.06,"n":44,"o":22.16,"t":"2026-10-22T13:25:00Z","v":2459,"vw":22.113239},{"c":21.845,"h":22.01,"l":21.79,"n":41,"o":21.98,"t":"2026-10-22T13:30:00Z","v":10046,"vw":21.964784},{"c":22.03,"h":22.035,"l":21.87,"n":372,"o":21.95,"t":"2026-10-22T13:35:00Z","v":33375,"vw":21.951152},{"c":22.06,"h":22.08,"l":21.98,"n":195,"o":22.05,"t":"2026-10-22T13:40:00Z","v":19583,"vw":22.039068},{"c":22.05,"h":22.12,"l":21.9406,"n":198,"o":22.035,"t":"2026-10-22T13:45:00Z","v":21498,"vw":22.005491},{"c":22.115,"h":22.115,"l":22.03,"n":102,"o":22.04,"t":"2026-10-22T13:50:00Z","v":11232,"vw":22.063334},{"c":22.3,"h":22.32,"l":22.105,"n":104,"o":22.11,"t":"2026-10-22T13:55:00Z","v":11917,"vw":22.177106},{"c":22.28,"h":22.29,"l":22.22,"n":25,"o":22.275,"t":"2026-10-22T14:00:00Z","v":3619,"vw":22.265704},{"c":22.235,"h":22.3,"l":22.195,"n":115,"o":22.29,"t":"2026-10-22T14:05:00Z","v":8975,"vw":22.217162},{"c":22.28,"h":22.315,"l":22.25,"n":66,"o":22.25,"t":"2026-10-22T14:10:00Z","v":10603,"vw":22.282606},{"c":22.325,"h":22.325,"l":22.25,"n":65,"o":22.29,"t":"2026-10-22T14:15:00Z","v":7168,"vw":22.274174},{"c":22.4,"h":22.4,"l":22.31,"n":48,"o":22.34,"t":"2026-10-22T14:20:00Z","v":3596,"vw":22.347688},{"c":22.35,"h":22.4086,"l":22.34,"n":52,"o":22.4086,"t":"2026-10-22T14:25:00Z","v":8943,"vw":22.359159},{"c":22.39,"h":22.395,"l":22.34,"n":54,"o":22.36,"t":"2026-10-22T14:30:00Z","v":6688,"vw":22.363993},{"c":22.4,"h":22.4,"l":22.365,"n":38,"o":22.365,"t":"2026-10-22T14:35:00Z","v":3882,"vw":22.38959},{"c":22.4,"h":22.44,"l":22.37,"n":63,"o":22.44,"t":"2026-10-22T14:40:00Z","v":7078,"vw":22.405793},{"c":22.47,"h":22.47,"l":22.4,"n":31,"o":22.4,"t":"2026-10-22T14:45:00Z","v":3269,"vw":22.458798},{"c":22.52,"h":22.55,"l":22.5,"n":61,"o":22.5,"t":"2026-10-22T14:50:00Z","v":12656,"vw":22.524991},{"c":22.48,"h":22.58,"l":22.48,"n":41,"o":22.54,"t":"2026-10-22T14:55:00Z","v":4512,"vw":22.555998},{"c":22.525,"h":22.55,"l":22.5,"n":61,"o":22.5,"t":"2026-10-22T15:00:00Z","v":12082,"vw":22.539762},{"c":22.51,"h":22.525,"l":22.51,"n":24,"o":22.52,"t":"2026-10-22T15:05:00Z","v":2661,"vw":22.515196},{"c":22.5911,"h":22.5911,"l":22.53,"n":33,"o":22.53,"t":"2026-10-22T15:10:00Z","v":3945,"vw":22.569291},{"c":22.57,"h":22.5823,"l":22.52,"n":56,"o":22.58,"t":"2026-10-22T15:15:00Z","v":6121,"vw":22.550851},{"c":22.68,"h":22.68,"l":22.58,"n":54,"o":22.595,"t":"2026-10-22T15:20:00Z","v":2965,"vw":22.621609},{"c":22.685,"h":22.71,"l":22.66,"n":58,"o":22.68,"t":"2026-10-22T15:25:00Z","v":5363,"vw":22.686237},{"c":22.645,"h":22.67,"l":22.63,"n":107,"o":22.67,"t":"2026-10-22T15:30:00Z","v":11456,"vw":22.646003},{"c":22.64,"h":22.7,"l":22.6,"n":54,"o":22.63,"t":"2026-10-22T15:35:00Z","v":4535,"vw":22.66662},{"c":22.61,"h":22.615,"l":22.565,"n":72,"o":22.615,"t":"2026-10-22T15:40:00Z","v":7774,"vw":22.591922},{"c":22.61,"h":22.62,"l":22.58,"n":39,"o":22.595,"t":"2026-10-22T15:45:00Z","v":4104,"vw":22.593782},{"c":22.61,"h":22.61,"l":22.61,"n":6,"o":22.61,"t":"2026-10-22T15:50:00Z","v":713,"vw":22.61},{"c":22.69,"h":22.7,"l":22.69,"n":42,"o":22.7,"t":"2026-10-22T15:55:00Z","v":3163,"vw":22.697622},{"c":22.665,"h":22.715,"l":22.665,"n":16,"o":22.715,"t":"2026-10-22T16:00:00Z","v":2500,"vw":22.677087},{"c":22.6718,"h":22.68,"l":22.62,"n":16,"o":22.64,"t":"2026-10-22T16:05:00Z","v":1312,"vw":22.637062},{"c":22.625,"h":22.63,"l":22.625,"n":14,"o":22.63,"t":"2026-10-22T16:10:00Z","v":3079,"vw":22.626667},{"c":22.6599,"h":22.685,"l":22.6599,"n":16,"o":22.66,"t":"2026-10-22T16:15:00Z","v":1455,"vw":22.668712},{"c":22.67,"h":22.68,"l":22.67,"n":9,"o":22.68,"t":"2026-10-22T16:20:00Z","v":3795,"vw":22.674602},{"c":22.67,"h":22.68,"l":22.67,"n":22,"o":22.68,"t":"2026-10-22T16:25:00Z","v":22343,"vw":22.670236},{"c":22.605,"h":22.68,"l":22.605,"n":48,"o":22.65,"t":"2026-10-22T16:30:00Z","v":4885,"vw":22.653048},{"c":22.6,"h":22.64,"l":22.585,"n":37,"o":22.6,"t":"2026-10-22T16:35:00Z","v":4079,"vw":22.605974},{"c":22.6,"h":22.62,"l":22.58,"n":149,"o":22.585,"t":"2026-10-22T16:40:00Z","v":26802,"vw":22.592367},{"c":22.59,"h":22.59,"l":22.555,"n":29,"o":22.59,"t":"2026-10-22T16:45:00Z","v":2844,"vw":22.573537},{"c":22.665,"h":22.665,"l":22.61,"n":17,"o":22.61,"t":"2026-10-22T16:50:00Z","v":2661,"vw":22.648549},{"c":22.665,"h":22.695,"l":22.65,"n":110,"o":22.69,"t":"2026-10-22T16:55:00Z","v":16387,"vw":22.678384},{"c":22.63,"h":22.67,"l":22.62,"n":29,"o":22.67,"t":"2026-10-22T17:00:00Z","v":1709,"vw":22.641935},{"c":22.55,"h":22.63,"l":22.54,"n":203,"o":22.63,"t":"2026-10-22T17:05:00Z","v":17132,"vw":22.570932},{"c":22.5703,"h":22.5703,"l":22.5502,"n":9,"o":22.56,"t":"2026-10-22T17:10:00Z","v":1632,"vw":22.560578},{"c":22.54,"h":22.59,"l":22.54,"n":18,"o":22.58,"t":"2026-10-22T17:15:00Z","v":6243,"vw":22.570834},{"c":22.61,"h":22.61,"l":22.55,"n":13,"o":22.55,"t":"2026-10-22T17:20:00Z","v":1117,"vw":22.572741},{"c":22.625,"h":22.66,"l":22.59,"n":94,"o":22.6,"t":"2026-10-22T17:25:00Z","v":8892,"vw":22.630778},{"c":22.58,"h":22.66,"l":22.515,"n":227,"o":22.63,"t":"2026-10-22T17:30:00Z","v":18153,"vw":22.579915},{"c":22.58,"h":22.605,"l":22.57,"n":38,"o":22.6,"t":"2026-10-22T17:35:00Z","v":3609,"vw":22.584475},{"c":22.55,"h":22.63,"l":22.55,"n":64,"o":22.555,"t":"2026-10-22T17:40:00Z","v":4779,"vw":22.583494},{"c":22.58,"h":22.58,"l":22.54,"n":29,"o":22.55,"t":"2026-10-22T17:45:00Z","v":2591,"vw":22.5618},{"c":22.575,"h":22.58,"l":22.54,"n":43,"o":22.56,"t":"2026-10-22T17:50:00Z","v":3311,"vw":22.561607},{"c":22.61,"h":22.61,"l":22.61,"n":7,"o":22.61,"t":"2026-10-22T17:55:00Z","v":375,"vw":22.61},{"c":22.58,"h":22.6297,"l":22.58,"n":11,"o":22.61,"t":"2026-10-22T18:00:00Z","v":1828,"vw":22.61229},{"c":22.56,"h":22.6,"l":22.5517,"n":50,"o":22.595,"t":"2026-10-22T18:05:00Z","v":5069,"vw":22.568696},{"c":22.56,"h":22.56,"l":22.51,"n":95,"o":22.55,"t":"2026-10-22T18:10:00Z","v":10292,"vw":22.527873},{"c":22.56,"h":22.59,"l":22.535,"n":59,"o":22.59,"t":"2026-10-22T18:15:00Z","v":10774,"vw":22.565744},{"c":22.52,"h":22.57,"l":22.52,"n":51,"o":22.56,"t":"2026-10-22T18:20:00Z","v":7963,"vw":22.555522},{"c":22.5,"h":22.53,"l":22.49,"n":34,"o":22.52,"t":"2026-10-22T18:25:00Z","v":6297,"vw":22.506088},{"c":22.46,"h":22.52,"l":22.425,"n":82,"o":22.52,"t":"2026-10-22T18:30:00Z","v":7731,"vw":22.457041},{"c":22.49,"h":22.5,"l":22.44,"n":37,"o":22.47,"t":"2026-10-22T18:35:00Z","v":3668,"vw":22.468308},{"c":22.5026,"h":22.5026,"l":22.48,"n":14,"o":22.48,"t":"2026-10-22T18:40:00Z","v":2007,"vw":22.495487},{"c":22.61,"h":22.61,"l":22.51,"n":56,"o":22.51,"t":"2026-10-22T18:45:00Z","v":5655,"vw":22.556055},{"c":22.6099,"h":22.6099,"l":22.6099,"n":3,"o":22.6099,"t":"2026-10-22T18:50:00Z","v":373,"vw":22.6099},{"c":22.56,"h":22.62,"l":22.56,"n":41,"o":22.62,"t":"2026-10-22T18:55:00Z","v":3722,"vw":22.606375},{"c":22.6204,"h":22.6204,"l":22.6009,"n":32,"o":22.605,"t":"2026-10-22T19:00:00Z","v":2274,"vw":22.614932},{"c":22.7,"h":22.74,"l":22.65,"n":101,"o":22.65,"t":"2026-10-22T19:05:00Z","v":6416,"vw":22.708436},{"c":22.63,"h":22.66,"l":22.63,"n":8,"o":22.66,"t":"2026-10-22T19:10:00Z","v":5106,"vw":22.6315},{"c":22.605,"h":22.64,"l":22.6,"n":114,"o":22.61,"t":"2026-10-22T19:15:00Z","v":5913,"vw":22.617176},{"c":22.61,"h":22.62,"l":22.6008,"n":16,"o":22.62,"t":"2026-10-22T19:20:00Z","v":6806,"vw":22.615724},{"c":22.555,"h":22.63,"l":22.52,"n":149,"o":22.615,"t":"2026-10-22T19:25:00Z","v":11280,"vw":22.601074},{"c":22.58,"h":22.59,"l":22.545,"n":35,"o":22.565,"t":"2026-10-22T19:30:00Z","v":3306,"vw":22.570939},{"c":22.54,"h":22.58,"l":22.465,"n":260,"o":22.57,"t":"2026-10-22T19:35:00Z","v":24182,"vw":22.518062},{"c":22.53,"h":22.54,"l":22.51,"n":66,"o":22.51,"t":"2026-10-22T19:40:00Z","v":6332,"vw":22.528823},{"c":22.525,"h":22.56,"l":22.52,"n":316,"o":22.53,"t":"2026-10-22T19:45:00Z","v":29340,"vw":22.534969},{"c":22.54,"h":22.59,"l":22.52,"n":102,"o":22.52,"t":"2026-10-22T19:50:00Z","v":7522,"vw":22.541296},{"c":22.58,"h":22.62,"l":22.545,"n":145,"o":22.55,"t":"2026-10-22T19:55:00Z","v":14652,"vw":22.582299},{"c":22.57,"h":22.57,"l":22.57,"n":5,"o":22.57,"t":"2026-10-22T20:00:00Z","v":833,"vw":22.57},{"c":22.4719,"h":22.4719,"l":22.4719,"n":1,"o":22.4719,"t":"2026-10-22T20:50:00Z","v":100,"vw":22.4719},{"c":22.4803,"h":22.4803,"l":22.4803,"n":1,"o":22.4803,"t":"2026-10-22T21:05:00Z","v":249,"vw":22.4803},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-22T21:35:00Z","v":400,"vw":22.6},{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-10-22T21:40:00Z","v":200,"vw":22.41},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-22T22:40:00Z","v":100,"vw":22.51},{"c":22.4217,"h":22.4217,"l":22.4217,"n":1,"o":22.4217,"t":"2026-10-22T23:10:00Z","v":657,"vw":22.4217},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-22T23:35:00Z","v":111,"vw":22.5},{"c":22.5882,"h":22.5882,"l":22.58,"n":4,"o":22.58,"t":"2026-10-22T23:45:00Z","v":542,"vw":22.584277},{"c":22.5993,"h":22.5993,"l":22.5993,"n":1,"o":22.5993,"t":"2026-10-22T23:50:00Z","v":1000,"vw":22.5993},{"c":22.5985,"h":22.5985,"l":22.5,"n":3,"o":22.5,"t":"2026-10-22T23:55:00Z","v":325,"vw":22.536081}],"history":[{"c":15.3675,"h":15.699,"l":15.095,"n":947,"o":15.1,"t":"2025-07-22T04:00:00Z","v":157648,"vw":15.395076},{"c":16.43,"h":16.43,"l":15.38,"n":4085,"o":15.7,"t":"2025-07-23T04:00:00Z","v":2490942,"vw":15.829171},{"c":14.67,"h":15.73,"l":14.5,"n":10005,"o":15.16,"t":"2025-07-24T04:00:00Z","v":3631484,"vw":15.204815},{"c":14.7671,"h":15.3484,"l":14.74,"n":5091,"o":14.91,"t":"2025-07-25T04:00:00Z","v":1193829,"vw":15.017467},{"c":14.94,"h":15.19,"l":14.6593,"n":6632,"o":15.14,"t":"2025-07-28T04:00:00Z","v":1715706,"vw":14.924398},{"c":12.8,"h":13.93,"l":12.6715,"n":35604,"o":13.25,"t":"2025-07-29T04:00:00Z","v":7144001,"vw":13.304153},{"c":13.17,"h":13.22,"l":12.41,"n":11999,"o":13,"t":"2025-07-30T04:00:00Z","v":3506421,"vw":12.764676},{"c":11.52,"h":12.6674,"l":11.34,"n":18943,"o":12.63,"t":"2025-07-31T04:00:00Z","v":6309367,"vw":11.930372},{"c":10.4,"h":11.66,"l":10.14,"n":19126,"o":11.63,"t":"2025-08-01T04:00:00Z","v":6867023,"vw":10.669916},{"c":10.68,"h":10.7901,"l":10.34,"n":10117,"o":10.53,"t":"2025-08-04T04:00:00Z","v":3190606,"vw":10.590826},{"c":11.58,"h":11.655,"l":10.6111,"n":13563,"o":10.7,"t":"2025-08-05T04:00:00Z","v":5551976,"vw":11.247886},{"c":11.08,"h":11.7601,"l":11.0401,"n":10694,"o":11.53,"t":"2025-08-06T04:00:00Z","v":3434774,"vw":11.296522},{"c":10.97,"h":11.35,"l":10.5199,"n":10622,"o":11.12,"t":"2025-08-07T04:00:00Z","v":3671682,"vw":10.807135},{"c":11.54,"h":11.54,"l":10.95,"n":8094,"o":10.97,"t":"2025-08-08T04:00:00Z","v":2746565,"vw":11.300872},{"c":11.67,"h":12.21,"l":11.64,"n":12960,"o":11.8,"t":"2025-08-11T04:00:00Z","v":3403772,"vw":11.955154},{"c":12.52,"h":12.62,"l":11.77,"n":14048,"o":11.89,"t":"2025-08-12T04:00:00Z","v":3764848,"vw":12.355362},{"c":13.49,"h":13.51,"l":12.64,"n":17722,"o":12.8,"t":"2025-08-13T04:00:00Z","v":4403097,"vw":13.246353},{"c":13.44,"h":13.68,"l":13,"n":35253,"o":13.48,"t":"2025-08-14T04:00:00Z","v":9278031,"vw":13.366038},{"c":16.66,"h":17.2699,"l":15.73,"n":68705,"o":16.4,"t":"2025-08-15T04:00:00Z","v":16801028,"vw":16.65988},{"c":17.14,"h":18,"l":17.01,"n":47444,"o":17.7,"t":"2025-08-18T04:00:00Z","v":10047720,"vw":17.529645},{"c":16.65,"h":17.34,"l":16.09,"n":30205,"o":17.17,"t":"2025-08-19T04:00:00Z","v":8386590,"vw":16.559153},{"c":16.14,"h":16.96,"l":15.71,"n":23075,"o":16.8,"t":"2025-08-20T04:00:00Z","v":5803638,"vw":16.113377},{"c":16.55,"h":16.89,"l":15.96,"n":16226,"o":16.43,"t":"2025-08-21T04:00:00Z","v":3746937,"vw":16.570261},{"c":16.96,"h":17.32,"l":16.7,"n":19516,"o":16.86,"t":"2025-08-22T04:00:00Z","v":4398718,"vw":17.035932},{"c":16.66,"h":17.0846,"l":16.4334,"n":11050,"o":17.03,"t":"2025-08-25T04:00:00Z","v":2156180,"vw":16.733147},{"c":16.21,"h":17.11,"l":15.5211,"n":17362,"o":16.64,"t":"2025-08-26T04:00:00Z","v":4032680,"vw":16.495605},{"c":16.53,"h":16.78,"l":16.12,"n":10927,"o":16.21,"t":"2025-08-27T04:00:00Z","v":2699428,"vw":16.518475},{"c":16.37,"h":16.59,"l":16.05,"n":12935,"o":16.59,"t":"2025-08-28T04:00:00Z","v":2287684,"vw":16.315851},{"c":17.16,"h":17.18,"l":16.23,"n":10120,"o":16.35,"t":"2025-08-29T04:00:00Z","v":2246957,"vw":16.752524},{"c":17.03,"h":17.5,"l":16.88,"n":11667,"o":17.03,"t":"2025-09-02T04:00:00Z","v":2597997,"vw":17.226908},{"c":16.88,"h":17.12,"l":16.47,"n":9556,"o":17.02,"t":"2025-09-03T04:00:00Z","v":1992458,"vw":16.703337},{"c":17.19,"h":17.3799,"l":16.5185,"n":8323,"o":16.82,"t":"2025-09-04T04:00:00Z","v":2203909,"vw":17.03831},{"c":17.73,"h":18.03,"l":16.96,"n":14639,"o":17.15,"t":"2025-09-05T04:00:00Z","v":3954962,"vw":17.619508},{"c":18.32,"h":18.45,"l":17.5705,"n":18606,"o":18.15,"t":"2025-09-08T04:00:00Z","v":4174567,"vw":18.119819},{"c":21.47,"h":21.86,"l":19.06,"n":44315,"o":19.7,"t":"2025-09-09T04:00:00Z","v":10671346,"vw":20.695417},{"c":21.33,"h":21.516,"l":20.62,"n":24444,"o":21.16,"t":"2025-09-10T04:00:00Z","v":4841590,"vw":21.004605},{"c":22.13,"h":22.939,"l":21.18,"n":22413,"o":21.58,"t":"2025-09-11T04:00:00Z","v":4814191,"vw":22.267913},{"c":21.97,"h":23.2,"l":21.9519,"n":18700,"o":22.57,"t":"2025-09-12T04:00:00Z","v":3945669,"vw":22.596855},{"c":21.65,"h":22.11,"l":21,"n":16273,"o":22.02,"t":"2025-09-15T04:00:00Z","v":2721729,"vw":21.701799},{"c":20.64,"h":21.77,"l":20.45,"n":19806,"o":21.55,"t":"2025-09-16T04:00:00Z","v":3426415,"vw":20.852698},{"c":20.87,"h":21.05,"l":20.3729,"n":14253,"o":20.41,"t":"2025-09-17T04:00:00Z","v":2972120,"vw":20.729431},{"c":20.03,"h":21.249,"l":19.9333,"n":21654,"o":21.06,"t":"2025-09-18T04:00:00Z","v":3971059,"vw":20.51872},{"c":20.22,"h":20.7265,"l":19.85,"n":15990,"o":20.19,"t":"2025-09-19T04:00:00Z","v":3173602,"vw":20.346447},{"c":20.79,"h":20.9099,"l":19.74,"n":18123,"o":19.97,"t":"2025-09-22T04:00:00Z","v":3097368,"vw":20.607674},{"c":21.54,"h":22.1351,"l":20.66,"n":24449,"o":20.68,"t":"2025-09-23T04:00:00Z","v":5556964,"vw":21.647797},{"c":22.05,"h":22.38,"l":21.55,"n":17872,"o":21.87,"t":"2025-09-24T04:00:00Z","v":3571220,"vw":21.942953},{"c":21.26,"h":21.8009,"l":21,"n":14335,"o":21.57,"t":"2025-09-25T04:00:00Z","v":2556955,"vw":21.362166},{"c":21.04,"h":21.7581,"l":20.7104,"n":10523,"o":21.45,"t":"2025-09-26T04:00:00Z","v":1991715,"vw":21.060752},{"c":21.14,"h":21.22,"l":20.7231,"n":8715,"o":21.08,"t":"2025-09-29T04:00:00Z","v":1524655,"vw":20.997289},{"c":21.2,"h":21.6886,"l":20.83,"n":10306,"o":21.04,"t":"2025-09-30T04:00:00Z","v":2037905,"vw":21.236706},{"c":21.52,"h":21.588,"l":20.7424,"n":15599,"o":21,"t":"2025-10-01T04:00:00Z","v":2735009,"vw":21.22059},{"c":22.19,"h":22.38,"l":21.1183,"n":20762,"o":21.43,"t":"2025-10-02T04:00:00Z","v":3781805,"vw":21.904804},{"c":23.01,"h":23.98,"l":22.58,"n":32630,"o":22.68,"t":"2025-10-03T04:00:00Z","v":5616393,"vw":23.256635},{"c":22.83,"h":23.29,"l":22.61,"n":19990,"o":23.1,"t":"2025-10-06T04:00:00Z","v":2807405,"vw":22.963745},{"c":23.47,"h":23.5691,"l":22.73,"n":20825,"o":22.89,"t":"2025-10-07T04:00:00Z","v":3170530,"vw":23.194928},{"c":24.25,"h":24.8324,"l":23.7,"n":28165,"o":23.85,"t":"2025-10-08T04:00:00Z","v":3992421,"vw":24.337389},{"c":23.92,"h":25.0299,"l":23.7201,"n":28336,"o":24.53,"t":"2025-10-09T04:00:00Z","v":3811274,"vw":24.464456},{"c":22.17,"h":24.13,"l":21.92,"n":44188,"o":24.13,"t":"2025-10-10T04:00:00Z","v":6630256,"vw":22.785267},{"c":22.67,"h":22.74,"l":22.05,"n":18658,"o":22.25,"t":"2025-10-13T04:00:00Z","v":2815924,"vw":22.477326},{"c":22.85,"h":23.14,"l":22.01,"n":16215,"o":22.21,"t":"2025-10-14T04:00:00Z","v":2749990,"vw":22.780613},{"c":22.94,"h":23.3766,"l":22.315,"n":16581,"o":22.83,"t":"2025-10-15T04:00:00Z","v":2453899,"vw":22.909756},{"c":22.4,"h":23.08,"l":22.1302,"n":16221,"o":23.08,"t":"2025-10-16T04:00:00Z","v":2153760,"vw":22.571609},{"c":22.35,"h":22.5935,"l":21.7073,"n":16387,"o":21.84,"t":"2025-10-17T04:00:00Z","v":1937858,"vw":22.203308},{"c":23.33,"h":23.49,"l":22.535,"n":13153,"o":22.6,"t":"2025-10-20T04:00:00Z","v":1828466,"vw":23.155324},{"c":23.47,"h":24.195,"l":22.98,"n":17359,"o":23.45,"t":"2025-10-21T04:00:00Z","v":2680638,"vw":23.655741},{"c":22.81,"h":23.28,"l":22.52,"n":16998,"o":23.28,"t":"2025-10-22T04:00:00Z","v":2262810,"vw":22.788919},{"c":22.8,"h":23.04,"l":21.97,"n":12376,"o":22.18,"t":"2025-10-23T04:00:00Z","v":1745163,"vw":22.571104},{"c":23.07,"h":23.415,"l":22.7635,"n":11408,"o":22.93,"t":"2025-10-24T04:00:00Z","v":1693317,"vw":23.154518},{"c":23.48,"h":23.51,"l":22.91,"n":17372,"o":23.17,"t":"2025-10-27T04:00:00Z","v":2479844,"vw":23.261579},{"c":23.7,"h":25.42,"l":22.56,"n":81670,"o":25.29,"t":"2025-10-28T04:00:00Z","v":10870147,"vw":23.784017},{"c":22.12,"h":23.4864,"l":21.92,"n":34615,"o":23.325,"t":"2025-10-29T04:00:00Z","v":4562412,"vw":22.673815},{"c":20.77,"h":21.99,"l":20.63,"n":27982,"o":21.16,"t":"2025-10-30T04:00:00Z","v":3555627,"vw":21.113913},{"c":20.38,"h":20.95,"l":19.845,"n":21315,"o":20.65,"t":"2025-10-31T04:00:00Z","v":2642369,"vw":20.384081},{"c":19.44,"h":20.23,"l":18.56,"n":31057,"o":20.07,"t":"2025-11-03T05:00:00Z","v":4472615,"vw":19.216321},{"c":19.07,"h":19.7324,"l":18.63,"n":22248,"o":18.665,"t":"2025-11-04T05:00:00Z","v":2910701,"vw":19.284618},{"c":18.71,"h":19.01,"l":18.3,"n":21119,"o":18.58,"t":"2025-11-05T05:00:00Z","v":3038215,"vw":18.610256},{"c":18.03,"h":19.22,"l":17.995,"n":19550,"o":18.86,"t":"2025-11-06T05:00:00Z","v":3332844,"vw":18.414169},{"c":18.27,"h":18.31,"l":17.15,"n":20684,"o":17.8,"t":"2025-11-07T05:00:00Z","v":3262539,"vw":17.628701},{"c":17.98,"h":18.28,"l":17.4739,"n":22900,"o":17.84,"t":"2025-11-10T05:00:00Z","v":3584610,"vw":17.906176},{"c":18.62,"h":18.655,"l":17.78,"n":21753,"o":18.13,"t":"2025-11-11T05:00:00Z","v":3263745,"vw":18.23076},{"c":19.93,"h":20.385,"l":18.58,"n":42593,"o":18.76,"t":"2025-11-12T05:00:00Z","v":5255989,"vw":19.934107},{"c":19.15,"h":19.92,"l":19.015,"n":32196,"o":19.88,"t":"2025-11-13T05:00:00Z","v":4268094,"vw":19.392218},{"c":17.89,"h":18.6,"l":17.75,"n":20738,"o":18.44,"t":"2025-11-14T05:00:00Z","v":3403414,"vw":18.044141},{"c":17.76,"h":18.56,"l":17.64,"n":15778,"o":17.74,"t":"2025-11-17T05:00:00Z","v":2225733,"vw":18.159834},{"c":16.98,"h":17.365,"l":16.455,"n":22569,"o":17.28,"t":"2025-11-18T05:00:00Z","v":3429753,"vw":16.807581},{"c":16.46,"h":17.08,"l":15.99,"n":15425,"o":16.94,"t":"2025-11-19T05:00:00Z","v":2627181,"vw":16.329508},{"c":16.73,"h":17.09,"l":16.58,"n":16641,"o":16.685,"t":"2025-11-20T05:00:00Z","v":2998720,"vw":16.824193},{"c":17.61,"h":18.0391,"l":16.68,"n":14251,"o":16.7,"t":"2025-11-21T05:00:00Z","v":2476152,"vw":17.526819},{"c":17.51,"h":18.255,"l":17.37,"n":14164,"o":18.05,"t":"2025-11-24T05:00:00Z","v":2484525,"vw":17.657129},{"c":18.32,"h":18.49,"l":17.64,"n":11057,"o":17.64,"t":"2025-11-25T05:00:00Z","v":1903887,"vw":18.269012},{"c":18.65,"h":19.29,"l":18.27,"n":10245,"o":18.325,"t":"2025-11-26T05:00:00Z","v":1551337,"vw":18.774647},{"c":18.67,"h":18.92,"l":18.57,"n":4913,"o":18.91,"t":"2025-11-28T05:00:00Z","v":712190,"vw":18.752567},{"c":17.95,"h":18.67,"l":17.9118,"n":7489,"o":18.45,"t":"2025-12-01T05:00:00Z","v":1043434,"vw":18.291082},{"c":18.07,"h":18.5,"l":17.875,"n":6875,"o":17.94,"t":"2025-12-02T05:00:00Z","v":1074242,"vw":18.147433},{"c":19.73,"h":19.92,"l":18.135,"n":12722,"o":18.16,"t":"2025-12-03T05:00:00Z","v":1816795,"vw":19.244566},{"c":19.01,"h":19.91,"l":18.4555,"n":11986,"o":19.66,"t":"2025-12-04T05:00:00Z","v":1962882,"vw":19.063107},{"c":18.67,"h":19.2299,"l":18.42,"n":8283,"o":19.1,"t":"2025-12-05T05:00:00Z","v":1425937,"vw":18.681211},{"c":18.11,"h":18.715,"l":18.025,"n":9195,"o":18.7,"t":"2025-12-08T05:00:00Z","v":1303853,"vw":18.271318},{"c":18.11,"h":18.4071,"l":17.98,"n":5495,"o":18.03,"t":"2025-12-09T05:00:00Z","v":690319,"vw":18.121182},{"c":18.62,"h":18.6699,"l":17.675,"n":7383,"o":17.99,"t":"2025-12-10T05:00:00Z","v":1406432,"vw":18.182399},{"c":19.57,"h":19.85,"l":18.67,"n":12143,"o":18.73,"t":"2025-12-11T05:00:00Z","v":1615605,"vw":19.309697},{"c":20.13,"h":20.51,"l":19.55,"n":15761,"o":19.68,"t":"2025-12-12T05:00:00Z","v":2183045,"vw":20.171566},{"c":20.03,"h":20.49,"l":19.5665,"n":10233,"o":19.99,"t":"2025-12-15T05:00:00Z","v":1260830,"vw":19.954617},{"c":19.21,"h":20,"l":18.86,"n":9883,"o":19.89,"t":"2025-12-16T05:00:00Z","v":1050039,"vw":19.249292},{"c":18.91,"h":19.379,"l":18.81,"n":9197,"o":19.22,"t":"2025-12-17T05:00:00Z","v":1208222,"vw":19.098135},{"c":18.5,"h":18.754,"l":18.11,"n":9808,"o":18.6,"t":"2025-12-18T05:00:00Z","v":1595506,"vw":18.413194},{"c":18.42,"h":19.22,"l":18.28,"n":10979,"o":18.5,"t":"2025-12-19T05:00:00Z","v":1459638,"vw":18.771849},{"c":18.16,"h":18.6789,"l":17.7601,"n":8982,"o":17.92,"t":"2025-12-22T05:00:00Z","v":1448425,"vw":18.323889},{"c":18.11,"h":18.4441,"l":18.015,"n":4554,"o":18.03,"t":"2025-12-23T05:00:00Z","v":661239,"vw":18.20956},{"c":18.43,"h":18.57,"l":18.05,"n":3409,"o":18.12,"t":"2025-12-24T05:00:00Z","v":489956,"vw":18.347591},{"c":18.86,"h":18.865,"l":18.28,"n":4662,"o":18.35,"t":"2025-12-26T05:00:00Z","v":728854,"vw":18.653374},{"c":18.54,"h":19.09,"l":18.4603,"n":4574,"o":18.72,"t":"2025-12-29T05:00:00Z","v":639621,"vw":18.637152},{"c":17,"h":17.44,"l":16.7001,"n":8262,"o":16.74,"t":"2025-12-30T05:00:00Z","v":1212320,"vw":17.111982},{"c":16.79,"h":17.11,"l":16.77,"n":5707,"o":16.98,"t":"2025-12-31T05:00:00Z","v":830201,"vw":16.895856},{"c":17.39,"h":17.775,"l":16.49,"n":10012,"o":16.81,"t":"2026-01-02T05:00:00Z","v":1372019,"vw":17.238764},{"c":17.96,"h":18.45,"l":17.1201,"n":13733,"o":17.29,"t":"2026-01-05T05:00:00Z","v":1666243,"vw":17.760389},{"c":18.7,"h":19.045,"l":18.275,"n":22533,"o":18.58,"t":"2026-01-06T05:00:00Z","v":3401059,"vw":18.698589},{"c":17.91,"h":18.73,"l":17.5,"n":10070,"o":18.66,"t":"2026-01-07T05:00:00Z","v":1607043,"vw":17.886689},{"c":18.41,"h":18.53,"l":17.735,"n":7891,"o":17.76,"t":"2026-01-08T05:00:00Z","v":1156166,"vw":18.334449},{"c":18.12,"h":18.6,"l":17.9593,"n":5409,"o":18.44,"t":"2026-01-09T05:00:00Z","v":673451,"vw":18.151352},{"c":17.73,"h":17.99,"l":17.05,"n":9047,"o":17.99,"t":"2026-01-12T05:00:00Z","v":1074147,"vw":17.481587},{"c":17.05,"h":17.9,"l":16.94,"n":9235,"o":17.9,"t":"2026-01-13T05:00:00Z","v":1055913,"vw":17.202551},{"c":17.15,"h":17.6636,"l":17.05,"n":5878,"o":17.17,"t":"2026-01-14T05:00:00Z","v":767520,"vw":17.440676},{"c":17.56,"h":17.59,"l":16.44,"n":16026,"o":17.16,"t":"2026-01-15T05:00:00Z","v":2128469,"vw":17.006587},{"c":16.71,"h":17.2399,"l":16.655,"n":10060,"o":17.1,"t":"2026-01-16T05:00:00Z","v":1607352,"vw":16.932963},{"c":17.43,"h":17.59,"l":16.31,"n":13215,"o":16.36,"t":"2026-01-20T05:00:00Z","v":1432119,"vw":17.156321},{"c":18.39,"h":18.415,"l":17.495,"n":15358,"o":17.5,"t":"2026-01-21T05:00:00Z","v":1950690,"vw":18.141995},{"c":19.11,"h":19.15,"l":18.265,"n":12600,"o":18.3,"t":"2026-01-22T05:00:00Z","v":1355315,"vw":19.002274},{"c":19.27,"h":19.416,"l":18.9101,"n":7458,"o":19.04,"t":"2026-01-23T05:00:00Z","v":1154679,"vw":19.146275},{"c":18.76,"h":19.09,"l":18.305,"n":22512,"o":19.09,"t":"2026-01-26T05:00:00Z","v":2980244,"vw":18.587706},{"c":11.43,"h":13.21,"l":11.18,"n":145880,"o":12.61,"t":"2026-01-27T05:00:00Z","v":25585432,"vw":11.596596},{"c":12.3,"h":12.3899,"l":11.505,"n":45578,"o":11.51,"t":"2026-01-28T05:00:00Z","v":11044666,"vw":12.087503},{"c":12.15,"h":12.43,"l":11.9106,"n":24260,"o":12.34,"t":"2026-01-29T05:00:00Z","v":4819851,"vw":12.164069},{"c":11.71,"h":12.2,"l":11.525,"n":15913,"o":12.09,"t":"2026-01-30T05:00:00Z","v":3219899,"vw":11.727241},{"c":11.61,"h":11.985,"l":11.3201,"n":10885,"o":11.59,"t":"2026-02-02T05:00:00Z","v":2338912,"vw":11.77145},{"c":11.47,"h":11.79,"l":11.0296,"n":16367,"o":11.52,"t":"2026-02-03T05:00:00Z","v":3902118,"vw":11.396703},{"c":10.79,"h":11.49,"l":10.6565,"n":15399,"o":11.275,"t":"2026-02-04T05:00:00Z","v":3196248,"vw":10.939793},{"c":10.22,"h":10.8668,"l":10.05,"n":16678,"o":10.66,"t":"2026-02-05T05:00:00Z","v":3882219,"vw":10.350438},{"c":10.81,"h":10.91,"l":10.05,"n":12159,"o":10.05,"t":"2026-02-06T05:00:00Z","v":2686952,"vw":10.584338},{"c":10.74,"h":11.1,"l":10.6,"n":11770,"o":10.62,"t":"2026-02-09T05:00:00Z","v":2959777,"vw":10.870965},{"c":10.54,"h":11.03,"l":10.5,"n":8776,"o":10.83,"t":"2026-02-10T05:00:00Z","v":2051113,"vw":10.799885},{"c":10.98,"h":11.04,"l":10.285,"n":10760,"o":10.51,"t":"2026-02-11T05:00:00Z","v":2891057,"vw":10.728149},{"c":11.41,"h":11.56,"l":10.745,"n":18972,"o":10.93,"t":"2026-02-12T05:00:00Z","v":4012010,"vw":11.19303},{"c":12.09,"h":12.117,"l":11.42,"n":13235,"o":11.45,"t":"2026-02-13T05:00:00Z","v":2560422,"vw":11.770708},{"c":11.77,"h":12.17,"l":11.7,"n":8586,"o":12.11,"t":"2026-02-17T05:00:00Z","v":1428355,"vw":11.924026},{"c":11.68,"h":11.88,"l":11.535,"n":7906,"o":11.86,"t":"2026-02-18T05:00:00Z","v":1338128,"vw":11.680257},{"c":11.8,"h":11.88,"l":11.5745,"n":6230,"o":11.85,"t":"2026-02-19T05:00:00Z","v":1193883,"vw":11.702044},{"c":11.82,"h":11.8697,"l":11.46,"n":8551,"o":11.655,"t":"2026-02-20T05:00:00Z","v":1413280,"vw":11.627508},{"c":11.19,"h":11.94,"l":11.13,"n":9997,"o":11.69,"t":"2026-02-23T05:00:00Z","v":2023280,"vw":11.567675},{"c":10.52,"h":11.17,"l":10.345,"n":13658,"o":11.155,"t":"2026-02-24T05:00:00Z","v":2740833,"vw":10.57828},{"c":11.29,"h":11.33,"l":10.7405,"n":9651,"o":10.8,"t":"2026-02-25T05:00:00Z","v":2032659,"vw":11.038981},{"c":11.49,"h":12.165,"l":11.3701,"n":11236,"o":11.46,"t":"2026-02-26T05:00:00Z","v":1952380,"vw":11.748468},{"c":12,"h":12.065,"l":11.265,"n":9807,"o":11.32,"t":"2026-02-27T05:00:00Z","v":1846375,"vw":11.80294},{"c":12.12,"h":12.16,"l":11.53,"n":12542,"o":11.55,"t":"2026-03-02T05:00:00Z","v":2490440,"vw":11.918728},{"c":11.65,"h":12,"l":11.28,"n":9957,"o":11.61,"t":"2026-03-03T05:00:00Z","v":1925398,"vw":11.518915},{"c":11.85,"h":12.06,"l":11.54,"n":7138,"o":11.64,"t":"2026-03-04T05:00:00Z","v":1400271,"vw":11.847956},{"c":11.6,"h":11.82,"l":11.445,"n":7680,"o":11.72,"t":"2026-03-05T05:00:00Z","v":1436708,"vw":11.62949},{"c":11.42,"h":11.81,"l":11.15,"n":7432,"o":11.43,"t":"2026-03-06T05:00:00Z","v":1217954,"vw":11.338738},{"c":11.48,"h":11.485,"l":10.965,"n":7454,"o":11.18,"t":"2026-03-09T04:00:00Z","v":1891990,"vw":11.209705},{"c":11.26,"h":11.66,"l":10.9723,"n":10234,"o":11.63,"t":"2026-03-10T04:00:00Z","v":2175751,"vw":11.268108},{"c":11.48,"h":11.55,"l":11.12,"n":6984,"o":11.27,"t":"2026-03-11T04:00:00Z","v":1700788,"vw":11.325878},{"c":10.83,"h":11.645,"l":10.755,"n":10933,"o":11.39,"t":"2026-03-12T04:00:00Z","v":2388759,"vw":11.081602},{"c":11.18,"h":11.25,"l":10.86,"n":6688,"o":10.88,"t":"2026-03-13T04:00:00Z","v":1286096,"vw":11.140088},{"c":11.46,"h":11.61,"l":11.115,"n":7327,"o":11.3,"t":"2026-03-16T04:00:00Z","v":1444508,"vw":11.441177},{"c":11.63,"h":11.73,"l":11.41,"n":7236,"o":11.6,"t":"2026-03-17T04:00:00Z","v":1264019,"vw":11.607779},{"c":11.35,"h":11.6802,"l":11.26,"n":6155,"o":11.49,"t":"2026-03-18T04:00:00Z","v":925678,"vw":11.497067},{"c":11.05,"h":11.605,"l":11.025,"n":6340,"o":11.21,"t":"2026-03-19T04:00:00Z","v":984926,"vw":11.296186},{"c":10.71,"h":11.235,"l":10.615,"n":12337,"o":10.93,"t":"2026-03-20T04:00:00Z","v":1859176,"vw":10.983597},{"c":10.18,"h":11.03,"l":10.15,"n":14470,"o":10.89,"t":"2026-03-23T04:00:00Z","v":2601840,"vw":10.437151},{"c":10.39,"h":10.46,"l":10.04,"n":6191,"o":10.12,"t":"2026-03-24T04:00:00Z","v":1040521,"vw":10.307909},{"c":10.25,"h":10.67,"l":9.99,"n":6619,"o":10.55,"t":"2026-03-25T04:00:00Z","v":1203969,"vw":10.194993},{"c":10,"h":10.545,"l":9.995,"n":7010,"o":10.17,"t":"2026-03-26T04:00:00Z","v":1299857,"vw":10.24942},{"c":9.36,"h":9.995,"l":9.145,"n":11669,"o":9.98,"t":"2026-03-27T04:00:00Z","v":2609812,"vw":9.420516},{"c":9.56,"h":9.595,"l":9.2,"n":7082,"o":9.45,"t":"2026-03-30T04:00:00Z","v":1333935,"vw":9.433891},{"c":10.19,"h":10.29,"l":9.62,"n":7204,"o":9.67,"t":"2026-03-31T04:00:00Z","v":1738471,"vw":9.96621},{"c":10.45,"h":10.5499,"l":10.22,"n":7557,"o":10.44,"t":"2026-04-01T04:00:00Z","v":1066761,"vw":10.390679},{"c":10.68,"h":10.819,"l":10.23,"n":5235,"o":10.23,"t":"2026-04-02T04:00:00Z","v":970058,"vw":10.557399},{"c":11,"h":11.14,"l":10.74,"n":13636,"o":10.76,"t":"2026-04-06T04:00:00Z","v":2533599,"vw":10.995947},{"c":13.05,"h":13.42,"l":12.51,"n":44833,"o":13.14,"t":"2026-04-07T04:00:00Z","v":8293614,"vw":12.96661},{"c":12.9,"h":13.49,"l":12.8101,"n":12084,"o":13.36,"t":"2026-04-08T04:00:00Z","v":1967395,"vw":13.012644},{"c":12.99,"h":13.04,"l":12.74,"n":6193,"o":12.79,"t":"2026-04-09T04:00:00Z","v":879931,"vw":12.915247},{"c":12.76,"h":13.25,"l":12.74,"n":5291,"o":12.99,"t":"2026-04-10T04:00:00Z","v":999020,"vw":13.019874},{"c":13.46,"h":13.485,"l":12.62,"n":7631,"o":12.705,"t":"2026-04-13T04:00:00Z","v":1195549,"vw":13.074217},{"c":13.57,"h":14.02,"l":13.44,"n":7338,"o":13.44,"t":"2026-04-14T04:00:00Z","v":1479627,"vw":13.792006},{"c":13.54,"h":13.864,"l":13.31,"n":5940,"o":13.71,"t":"2026-04-15T04:00:00Z","v":1050898,"vw":13.447188},{"c":13.74,"h":13.935,"l":13.461,"n":5132,"o":13.56,"t":"2026-04-16T04:00:00Z","v":875176,"vw":13.658977},{"c":14.43,"h":14.49,"l":13.8,"n":9332,"o":14.06,"t":"2026-04-17T04:00:00Z","v":1790878,"vw":14.304569},{"c":14.34,"h":14.5003,"l":14.045,"n":8909,"o":14.4,"t":"2026-04-20T04:00:00Z","v":1278623,"vw":14.30077},{"c":16.33,"h":17.36,"l":16.27,"n":55135,"o":16.93,"t":"2026-04-21T04:00:00Z","v":7950685,"vw":16.813426},{"c":17.01,"h":17.5,"l":16.72,"n":14992,"o":16.84,"t":"2026-04-22T04:00:00Z","v":2051409,"vw":17.142192},{"c":17.12,"h":17.3499,"l":16.74,"n":8822,"o":17.1,"t":"2026-04-23T04:00:00Z","v":1066952,"vw":17.080033},{"c":17.13,"h":17.45,"l":16.81,"n":8480,"o":17.25,"t":"2026-04-24T04:00:00Z","v":969296,"vw":17.008736},{"c":17.11,"h":17.27,"l":16.57,"n":6395,"o":17.02,"t":"2026-04-27T04:00:00Z","v":786516,"vw":16.853182},{"c":18.28,"h":18.55,"l":17.23,"n":15386,"o":17.25,"t":"2026-04-28T04:00:00Z","v":2212318,"vw":18.103992},{"c":18.65,"h":18.67,"l":18.115,"n":11545,"o":18.17,"t":"2026-04-29T04:00:00Z","v":1302840,"vw":18.443158},{"c":18.64,"h":18.78,"l":17.8801,"n":9281,"o":18.4,"t":"2026-04-30T04:00:00Z","v":897070,"vw":18.371903},{"c":18.45,"h":18.86,"l":18.28,"n":6569,"o":18.72,"t":"2026-05-01T04:00:00Z","v":686252,"vw":18.521315},{"c":18.62,"h":18.64,"l":18.0477,"n":6317,"o":18.37,"t":"2026-05-04T04:00:00Z","v":636647,"vw":18.402281},{"c":17.92,"h":18.725,"l":17.73,"n":8982,"o":18.61,"t":"2026-05-05T04:00:00Z","v":1115620,"vw":18.070898},{"c":18.22,"h":18.4,"l":17.39,"n":5223,"o":17.8,"t":"2026-05-06T04:00:00Z","v":876253,"vw":18.184064},{"c":18.5,"h":18.52,"l":18.01,"n":5048,"o":18.11,"t":"2026-05-07T04:00:00Z","v":498509,"vw":18.291373},{"c":19.49,"h":19.49,"l":18.7,"n":8804,"o":18.7,"t":"2026-05-08T04:00:00Z","v":901334,"vw":19.023278},{"c":19.96,"h":20,"l":19.13,"n":9148,"o":19.58,"t":"2026-05-11T04:00:00Z","v":957208,"vw":19.570377},{"c":21.2,"h":21.2997,"l":19.72,"n":16472,"o":19.82,"t":"2026-05-12T04:00:00Z","v":1588998,"vw":20.644226},{"c":21.67,"h":22.02,"l":20.83,"n":14875,"o":21.13,"t":"2026-05-13T04:00:00Z","v":1646178,"vw":21.570004},{"c":21.46,"h":21.735,"l":21.14,"n":9445,"o":21.72,"t":"2026-05-14T04:00:00Z","v":841868,"vw":21.449019},{"c":20.87,"h":21.28,"l":20.51,"n":16774,"o":20.915,"t":"2026-05-15T04:00:00Z","v":1365290,"vw":20.917653},{"c":20.57,"h":20.65,"l":19.8112,"n":14365,"o":20.24,"t":"2026-05-18T04:00:00Z","v":1401813,"vw":20.17432},{"c":20.38,"h":20.98,"l":20.22,"n":10287,"o":20.38,"t":"2026-05-19T04:00:00Z","v":865657,"vw":20.666534},{"c":19.74,"h":20.78,"l":19.49,"n":9759,"o":20.27,"t":"2026-05-20T04:00:00Z","v":1090600,"vw":20.051421},{"c":19.67,"h":20.035,"l":19.46,"n":5925,"o":19.52,"t":"2026-05-21T04:00:00Z","v":437731,"vw":19.787908},{"c":20.23,"h":20.455,"l":19.5,"n":4503,"o":19.57,"t":"2026-05-22T04:00:00Z","v":454011,"vw":20.070317},{"c":19.06,"h":20.11,"l":18.97,"n":6219,"o":20.11,"t":"2026-05-26T04:00:00Z","v":617244,"vw":19.254395},{"c":19.75,"h":19.8,"l":19.07,"n":7696,"o":19.16,"t":"2026-05-27T04:00:00Z","v":757966,"vw":19.564858},{"c":19.57,"h":20.26,"l":19.44,"n":5406,"o":19.75,"t":"2026-05-28T04:00:00Z","v":460010,"vw":19.900334},{"c":19.32,"h":19.79,"l":18.845,"n":10406,"o":19.57,"t":"2026-05-29T04:00:00Z","v":833006,"vw":19.270265},{"c":19.28,"h":19.625,"l":18.885,"n":11446,"o":18.91,"t":"2026-06-01T04:00:00Z","v":861712,"vw":19.325255},{"c":19.07,"h":19.29,"l":18.77,"n":8714,"o":19.03,"t":"2026-06-02T04:00:00Z","v":771267,"vw":18.98859},{"c":18.98,"h":20.03,"l":18.96,"n":16716,"o":19.07,"t":"2026-06-03T04:00:00Z","v":1651161,"vw":19.612233},{"c":20.93,"h":21.42,"l":20.25,"n":20173,"o":20.27,"t":"2026-06-04T04:00:00Z","v":1743665,"vw":21.044544},{"c":21.22,"h":21.7,"l":21.0001,"n":20603,"o":21.295,"t":"2026-06-05T04:00:00Z","v":1703140,"vw":21.350531},{"c":21.95,"h":22.18,"l":20.64,"n":14120,"o":20.95,"t":"2026-06-08T04:00:00Z","v":1368143,"vw":21.634507},{"c":22.61,"h":22.645,"l":22.06,"n":17923,"o":22.25,"t":"2026-06-09T04:00:00Z","v":1882161,"vw":22.440533},{"c":22.03,"h":23,"l":21.73,"n":10895,"o":22.78,"t":"2026-06-10T04:00:00Z","v":1104819,"vw":22.171972},{"c":21.78,"h":22.28,"l":21.57,"n":9297,"o":22,"t":"2026-06-11T04:00:00Z","v":771823,"vw":21.913378},{"c":22.1,"h":22.245,"l":21.71,"n":10036,"o":22.2,"t":"2026-06-12T04:00:00Z","v":794185,"vw":22.018632},{"c":22.6517,"h":22.97,"l":21.4,"n":10147,"o":22,"t":"2026-06-15T04:00:00Z","v":956912,"vw":22.480576},{"c":22.26,"h":22.7,"l":22.13,"n":5514,"o":22.59,"t":"2026-06-16T04:00:00Z","v":394616,"vw":22.42336},{"c":21.35,"h":22.55,"l":21.26,"n":7569,"o":22.41,"t":"2026-06-17T04:00:00Z","v":541590,"vw":21.937171},{"c":21.47,"h":22.03,"l":21.38,"n":6722,"o":21.59,"t":"2026-06-18T04:00:00Z","v":428217,"vw":21.68351},{"c":22.0506,"h":22.36,"l":21.47,"n":9312,"o":21.545,"t":"2026-06-22T04:00:00Z","v":682060,"vw":22.066875},{"c":22.3532,"h":22.4,"l":21.65,"n":8048,"o":22.26,"t":"2026-06-23T04:00:00Z","v":649732,"vw":22.138033},{"c":21.9528,"h":22.8,"l":21.33,"n":10262,"o":22.46,"t":"2026-06-24T04:00:00Z","v":700005,"vw":21.898824},{"c":23.01,"h":23.21,"l":22.05,"n":12177,"o":22.05,"t":"2026-06-25T04:00:00Z","v":932940,"vw":22.883371},{"c":24.24,"h":24.32,"l":23.09,"n":11964,"o":23.13,"t":"2026-06-26T04:00:00Z","v":1151505,"vw":23.948016},{"c":23.35,"h":24.195,"l":22.96,"n":9813,"o":24.07,"t":"2026-06-29T04:00:00Z","v":695368,"vw":23.315192},{"c":22.91,"h":23.7,"l":22.67,"n":11162,"o":23.65,"t":"2026-06-30T04:00:00Z","v":740162,"vw":22.994723},{"c":24.1139,"h":24.27,"l":22.71,"n":8845,"o":23.21,"t":"2026-07-01T04:00:00Z","v":712066,"vw":23.684533},{"c":23.91,"h":24.48,"l":23.57,"n":9649,"o":24.22,"t":"2026-07-02T04:00:00Z","v":574232,"vw":24.081328},{"c":23.12,"h":23.81,"l":22.81,"n":12317,"o":23.78,"t":"2026-07-06T04:00:00Z","v":745825,"vw":23.122205},{"c":24.2,"h":24.2611,"l":23.42,"n":9921,"o":23.42,"t":"2026-07-07T04:00:00Z","v":607163,"vw":23.945074},{"c":23.877,"h":24.4799,"l":23.725,"n":8313,"o":24.02,"t":"2026-07-08T04:00:00Z","v":668223,"vw":24.079851},{"c":24.55,"h":24.878,"l":23.925,"n":9954,"o":23.925,"t":"2026-07-09T04:00:00Z","v":556506,"vw":24.52081},{"c":23.71,"h":24.62,"l":23.62,"n":8196,"o":24.48,"t":"2026-07-10T04:00:00Z","v":579346,"vw":23.918153},{"c":24.2281,"h":24.48,"l":23.82,"n":6446,"o":23.88,"t":"2026-07-13T04:00:00Z","v":508707,"vw":24.20909},{"c":23.77,"h":24.51,"l":23.38,"n":13764,"o":24.39,"t":"2026-07-14T04:00:00Z","v":994754,"vw":23.864222},{"c":22.98,"h":23.61,"l":22.56,"n":15111,"o":22.88,"t":"2026-07-15T04:00:00Z","v":1286433,"vw":23.140304},{"c":23.55,"h":27.59,"l":23.23,"n":90155,"o":26.57,"t":"2026-07-16T04:00:00Z","v":5995236,"vw":25.392489},{"c":23.82,"h":25.02,"l":23.69,"n":20417,"o":24.11,"t":"2026-07-17T04:00:00Z","v":1819855,"vw":24.271333},{"c":23.31,"h":24.3,"l":22.825,"n":18323,"o":24,"t":"2026-07-20T04:00:00Z","v":1464923,"vw":23.341042},{"c":24.89,"h":24.94,"l":23.19,"n":8195,"o":23.3,"t":"2026-07-21T04:00:00Z","v":659914,"vw":24.377407},{"c":24.29,"h":24.89,"l":24.125,"n":6931,"o":24.89,"t":"2026-07-22T04:00:00Z","v":400187,"vw":24.546536},{"c":23.3854,"h":24.145,"l":23.09,"n":6536,"o":23.93,"t":"2026-07-23T04:00:00Z","v":428865,"vw":23.40791},{"c":23.02,"h":23.935,"l":22.89,"n":4322,"o":23.51,"t":"2026-07-24T04:00:00Z","v":308569,"vw":23.172061},{"c":22.6089,"h":23.22,"l":22.2,"n":8377,"o":23.22,"t":"2026-07-27T04:00:00Z","v":549529,"vw":22.643787},{"c":23.95,"h":24.085,"l":22.6,"n":6053,"o":23.02,"t":"2026-07-28T04:00:00Z","v":575880,"vw":23.429862},{"c":23,"h":24.2,"l":22.99,"n":8211,"o":23.76,"t":"2026-07-29T04:00:00Z","v":584733,"vw":23.481018},{"c":23.0909,"h":23.71,"l":21.93,"n":8415,"o":22.37,"t":"2026-07-30T04:00:00Z","v":554417,"vw":22.901966},{"c":22.3373,"h":23.15,"l":22.29,"n":5652,"o":23.11,"t":"2026-07-31T04:00:00Z","v":509291,"vw":22.682313},{"c":22.38,"h":22.66,"l":22.16,"n":4601,"o":22.51,"t":"2026-08-03T04:00:00Z","v":378915,"vw":22.426115},{"c":21.56,"h":22.39,"l":21.45,"n":8000,"o":22.39,"t":"2026-08-04T04:00:00Z","v":615909,"vw":21.688636},{"c":22.06,"h":22.44,"l":20.49,"n":10025,"o":21.13,"t":"2026-08-05T04:00:00Z","v":888785,"vw":21.737076},{"c":21.0971,"h":22.38,"l":20.98,"n":9355,"o":22.38,"t":"2026-08-06T04:00:00Z","v":859212,"vw":21.327366},{"c":21.4,"h":21.785,"l":20.75,"n":6336,"o":20.87,"t":"2026-08-07T04:00:00Z","v":559765,"vw":21.435908},{"c":21.579,"h":22.02,"l":21.51,"n":4245,"o":21.63,"t":"2026-08-10T04:00:00Z","v":317933,"vw":21.80127},{"c":20.8257,"h":21.755,"l":20.805,"n":4683,"o":21.68,"t":"2026-08-11T04:00:00Z","v":402215,"vw":21.12725},{"c":21.2281,"h":21.38,"l":20.785,"n":5126,"o":20.79,"t":"2026-08-12T04:00:00Z","v":452567,"vw":21.164706},{"c":20.5534,"h":21.38,"l":20.49,"n":4839,"o":21.13,"t":"2026-08-13T04:00:00Z","v":483573,"vw":20.830478},{"c":20.764,"h":20.93,"l":20.2942,"n":2927,"o":20.39,"t":"2026-08-14T04:00:00Z","v":334828,"vw":20.761735},{"c":20.12,"h":20.54,"l":19.72,"n":7471,"o":20.54,"t":"2026-08-17T04:00:00Z","v":744397,"vw":20.047965},{"c":19.94,"h":20.43,"l":19.93,"n":4057,"o":20.355,"t":"2026-08-18T04:00:00Z","v":423284,"vw":20.204269},{"c":19.41,"h":20.23,"l":19.19,"n":5697,"o":19.97,"t":"2026-08-19T04:00:00Z","v":509502,"vw":19.637156},{"c":19,"h":19.78,"l":18.92,"n":5174,"o":19.28,"t":"2026-08-20T04:00:00Z","v":421618,"vw":19.263577},{"c":19.5523,"h":19.82,"l":19,"n":4493,"o":19,"t":"2026-08-21T04:00:00Z","v":408533,"vw":19.537559},{"c":20.35,"h":20.42,"l":19.56,"n":5918,"o":19.58,"t":"2026-08-24T04:00:00Z","v":465597,"vw":20.202385},{"c":20.1335,"h":20.31,"l":20.04,"n":2650,"o":20.26,"t":"2026-08-25T04:00:00Z","v":172610,"vw":20.169137},{"c":20.5567,"h":21.1,"l":20.05,"n":4365,"o":20.05,"t":"2026-08-26T04:00:00Z","v":360639,"vw":20.706682},{"c":19.8977,"h":20.425,"l":19.82,"n":3669,"o":20.16,"t":"2026-08-27T04:00:00Z","v":321538,"vw":20.062054},{"c":19.7588,"h":20.065,"l":19.71,"n":2810,"o":20.02,"t":"2026-08-28T04:00:00Z","v":245960,"vw":19.86485},{"c":19.35,"h":19.8,"l":19.175,"n":3288,"o":19.65,"t":"2026-08-31T04:00:00Z","v":289141,"vw":19.442252},{"c":20.02,"h":20.34,"l":19.53,"n":4157,"o":19.53,"t":"2026-09-01T04:00:00Z","v":435859,"vw":20.001778},{"c":20.36,"h":20.495,"l":20.045,"n":4354,"o":20.21,"t":"2026-09-02T04:00:00Z","v":336819,"vw":20.309668},{"c":20.4657,"h":20.89,"l":19.94,"n":4394,"o":20.4,"t":"2026-09-03T04:00:00Z","v":378154,"vw":20.484006},{"c":20.0098,"h":20.52,"l":19.855,"n":3882,"o":20.12,"t":"2026-09-04T04:00:00Z","v":411415,"vw":20.077383},{"c":20.4455,"h":20.715,"l":19.39,"n":5437,"o":19.55,"t":"2026-09-08T04:00:00Z","v":468367,"vw":20.107759},{"c":19.5825,"h":20.96,"l":18.12,"n":14553,"o":20.86,"t":"2026-09-09T04:00:00Z","v":1189264,"vw":19.039704},{"c":19.13,"h":20.1993,"l":19.06,"n":3591,"o":19.84,"t":"2026-09-10T04:00:00Z","v":340360,"vw":19.500668},{"c":18.19,"h":19.41,"l":17.9,"n":12946,"o":19.36,"t":"2026-09-11T04:00:00Z","v":869392,"vw":18.310126},{"c":18.8218,"h":19.1114,"l":18.55,"n":10756,"o":18.55,"t":"2026-09-14T04:00:00Z","v":897566,"vw":18.854358},{"c":18.0894,"h":18.84,"l":18.05,"n":8230,"o":18.79,"t":"2026-09-15T04:00:00Z","v":554565,"vw":18.256034},{"c":17.9839,"h":18.48,"l":17.86,"n":6701,"o":18.06,"t":"2026-09-16T04:00:00Z","v":582232,"vw":18.194414},{"c":18.0027,"h":18.49,"l":17.95,"n":6146,"o":18.13,"t":"2026-09-17T04:00:00Z","v":448063,"vw":18.311692},{"c":18.13,"h":18.27,"l":17.72,"n":4790,"o":18.08,"t":"2026-09-18T04:00:00Z","v":440824,"vw":17.947868},{"c":18.2183,"h":18.32,"l":17.85,"n":6242,"o":18.32,"t":"2026-09-21T04:00:00Z","v":586801,"vw":18.027505},{"c":17.75,"h":18.5,"l":17.705,"n":7189,"o":18.46,"t":"2026-09-22T04:00:00Z","v":710447,"vw":17.976002},{"c":17.5231,"h":17.69,"l":17.08,"n":6561,"o":17.545,"t":"2026-09-23T04:00:00Z","v":540628,"vw":17.46091},{"c":17.9134,"h":17.93,"l":17.3193,"n":6606,"o":17.63,"t":"2026-09-24T04:00:00Z","v":500874,"vw":17.711719},{"c":18.0651,"h":18.28,"l":17.53,"n":7833,"o":18.09,"t":"2026-09-25T04:00:00Z","v":732206,"vw":18.020522},{"c":18.15,"h":18.44,"l":17.85,"n":5630,"o":18.07,"t":"2026-09-28T04:00:00Z","v":461689,"vw":18.07193},{"c":17.88,"h":18.02,"l":17.54,"n":6372,"o":17.89,"t":"2026-09-29T04:00:00Z","v":474322,"vw":17.725524},{"c":17.1791,"h":17.85,"l":16.985,"n":7621,"o":17.85,"t":"2026-09-30T04:00:00Z","v":591649,"vw":17.26765},{"c":16.9,"h":17.53,"l":16.7,"n":5821,"o":17.1,"t":"2026-10-01T04:00:00Z","v":433639,"vw":16.924703},{"c":17.54,"h":17.59,"l":16.85,"n":4600,"o":17,"t":"2026-10-02T04:00:00Z","v":304593,"vw":17.148479},{"c":18.1381,"h":18.19,"l":17.16,"n":7690,"o":17.65,"t":"2026-10-05T04:00:00Z","v":617098,"vw":17.632747},{"c":17.9,"h":18.3,"l":17.68,"n":5079,"o":18.18,"t":"2026-10-06T04:00:00Z","v":445414,"vw":17.934076},{"c":17.85,"h":18.59,"l":17.51,"n":9256,"o":17.82,"t":"2026-10-07T04:00:00Z","v":713314,"vw":18.090459},{"c":17.3293,"h":17.86,"l":17.165,"n":8742,"o":17.75,"t":"2026-10-08T04:00:00Z","v":711845,"vw":17.451397},{"c":18.115,"h":18.9,"l":17.5,"n":7258,"o":17.5,"t":"2026-10-09T04:00:00Z","v":731764,"vw":18.214379},{"c":18.03,"h":18.34,"l":17.62,"n":5253,"o":18.34,"t":"2026-10-12T04:00:00Z","v":583959,"vw":17.932551},{"c":17.99,"h":20.0829,"l":17.52,"n":40377,"o":19.83,"t":"2026-10-13T04:00:00Z","v":4697641,"vw":18.22726},{"c":19.71,"h":19.75,"l":18.37,"n":15591,"o":18.37,"t":"2026-10-14T04:00:00Z","v":1861328,"vw":19.252787},{"c":20.74,"h":21.5,"l":20.1311,"n":13358,"o":20.23,"t":"2026-10-15T04:00:00Z","v":1452296,"vw":20.941044},{"c":20.2,"h":21.3,"l":19.61,"n":10380,"o":21.14,"t":"2026-10-16T04:00:00Z","v":1092752,"vw":20.099408},{"c":20.74,"h":20.9196,"l":19.94,"n":5862,"o":19.94,"t":"2026-10-19T04:00:00Z","v":600232,"vw":20.480139},{"c":22.01,"h":22.31,"l":20.96,"n":5490,"o":21,"t":"2026-10-20T04:00:00Z","v":702246,"vw":21.939533},{"c":21.73,"h":22.18,"l":21.56,"n":3427,"o":22.18,"t":"2026-10-21T04:00:00Z","v":376668,"vw":21.772281},{"c":22.57,"h":22.74,"l":21.79,"n":5924,"o":21.98,"t":"2026-10-22T04:00:00Z","v":634837,"vw":22.464092}],"volatilityBars":[{"c":18.17,"h":18.24,"l":18.14,"n":15,"o":18.24,"t":"2026-09-22T08:00:00Z","v":2040,"vw":18.161714},{"c":18.15,"h":18.17,"l":18.15,"n":11,"o":18.17,"t":"2026-09-22T08:15:00Z","v":1920,"vw":18.161236},{"c":18.165,"h":18.18,"l":18.165,"n":3,"o":18.18,"t":"2026-09-22T08:30:00Z","v":600,"vw":18.175},{"c":18.21,"h":18.21,"l":18.2,"n":3,"o":18.2,"t":"2026-09-22T09:45:00Z","v":1149,"vw":18.203481},{"c":18.2,"h":18.2,"l":18.2,"n":14,"o":18.2,"t":"2026-09-22T10:15:00Z","v":2351,"vw":18.2},{"c":18.24,"h":18.24,"l":18.22,"n":8,"o":18.22,"t":"2026-09-22T10:30:00Z","v":559,"vw":18.23},{"c":18.22,"h":18.25,"l":18.22,"n":10,"o":18.24,"t":"2026-09-22T11:00:00Z","v":1531,"vw":18.24},{"c":18.24,"h":18.24,"l":18.22,"n":2,"o":18.22,"t":"2026-09-22T11:15:00Z","v":380,"vw":18.233158},{"c":18.29,"h":18.29,"l":18.23,"n":21,"o":18.249,"t":"2026-09-22T12:00:00Z","v":6959,"vw":18.26802},{"c":18.36,"h":18.3793,"l":18.3,"n":18,"o":18.3,"t":"2026-09-22T12:30:00Z","v":7741,"vw":18.370254},{"c":18.31,"h":18.3782,"l":18.31,"n":10,"o":18.3782,"t":"2026-09-22T12:45:00Z","v":3649,"vw":18.353186},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-09-22T13:00:00Z","v":100,"vw":18.35},{"c":18.48,"h":18.5,"l":18.38,"n":27,"o":18.4,"t":"2026-09-22T13:15:00Z","v":3851,"vw":18.450728},{"c":18.17,"h":18.5,"l":18.155,"n":1039,"o":18.46,"t":"2026-09-22T13:30:00Z","v":96739,"vw":18.362769},{"c":18.045,"h":18.17,"l":18,"n":584,"o":18.17,"t":"2026-09-22T13:45:00Z","v":52983,"vw":18.080685},{"c":18.21,"h":18.24,"l":18.05,"n":544,"o":18.05,"t":"2026-09-22T14:00:00Z","v":40428,"vw":18.184737},{"c":18.015,"h":18.205,"l":18.015,"n":366,"o":18.195,"t":"2026-09-22T14:15:00Z","v":42980,"vw":18.076568},{"c":18.11,"h":18.1197,"l":17.98,"n":206,"o":18,"t":"2026-09-22T14:30:00Z","v":23072,"vw":18.039845},{"c":18.05,"h":18.14,"l":18.05,"n":136,"o":18.12,"t":"2026-09-22T14:45:00Z","v":18498,"vw":18.068622},{"c":17.82,"h":18.01,"l":17.75,"n":598,"o":18.01,"t":"2026-09-22T15:00:00Z","v":69808,"vw":17.888785},{"c":17.7299,"h":17.89,"l":17.72,"n":532,"o":17.83,"t":"2026-09-22T15:15:00Z","v":69244,"vw":17.813687},{"c":17.88,"h":17.88,"l":17.705,"n":613,"o":17.73,"t":"2026-09-22T15:30:00Z","v":57902,"vw":17.753394},{"c":17.84,"h":17.94,"l":17.82,"n":196,"o":17.895,"t":"2026-09-22T15:45:00Z","v":16668,"vw":17.890025},{"c":17.94,"h":17.94,"l":17.855,"n":131,"o":17.86,"t":"2026-09-22T16:00:00Z","v":6982,"vw":17.897396},{"c":17.88,"h":17.92,"l":17.86,"n":81,"o":17.92,"t":"2026-09-22T16:15:00Z","v":3626,"vw":17.886491},{"c":17.89,"h":17.89,"l":17.85,"n":76,"o":17.86,"t":"2026-09-22T16:30:00Z","v":5549,"vw":17.855263},{"c":17.94,"h":17.9419,"l":17.89,"n":89,"o":17.9,"t":"2026-09-22T16:45:00Z","v":5850,"vw":17.916563},{"c":17.905,"h":17.975,"l":17.88,"n":65,"o":17.945,"t":"2026-09-22T17:00:00Z","v":16750,"vw":17.906188},{"c":17.83,"h":17.9076,"l":17.83,"n":67,"o":17.895,"t":"2026-09-22T17:15:00Z","v":6005,"vw":17.858543},{"c":17.85,"h":17.85,"l":17.79,"n":90,"o":17.83,"t":"2026-09-22T17:30:00Z","v":5426,"vw":17.809617},{"c":17.849,"h":17.875,"l":17.849,"n":64,"o":17.86,"t":"2026-09-22T17:45:00Z","v":14965,"vw":17.865298},{"c":17.82,"h":17.925,"l":17.82,"n":143,"o":17.879,"t":"2026-09-22T18:00:00Z","v":10212,"vw":17.867174},{"c":17.81,"h":17.84,"l":17.799,"n":63,"o":17.825,"t":"2026-09-22T18:15:00Z","v":18472,"vw":17.818982},{"c":17.8,"h":17.835,"l":17.8,"n":88,"o":17.81,"t":"2026-09-22T18:30:00Z","v":4840,"vw":17.8135},{"c":17.83,"h":17.83,"l":17.76,"n":60,"o":17.77,"t":"2026-09-22T18:45:00Z","v":9197,"vw":17.795653},{"c":17.8,"h":17.86,"l":17.8,"n":97,"o":17.83,"t":"2026-09-22T19:00:00Z","v":6777,"vw":17.833255},{"c":17.835,"h":17.855,"l":17.81,"n":63,"o":17.81,"t":"2026-09-22T19:15:00Z","v":13999,"vw":17.836552},{"c":17.845,"h":17.85,"l":17.81,"n":53,"o":17.82,"t":"2026-09-22T19:30:00Z","v":4034,"vw":17.835704},{"c":17.74,"h":17.855,"l":17.72,"n":392,"o":17.835,"t":"2026-09-22T19:45:00Z","v":36383,"vw":17.771632},{"c":17.78,"h":17.78,"l":17.75,"n":5,"o":17.75,"t":"2026-09-22T20:00:00Z","v":1112,"vw":17.77578},{"c":17.769,"h":17.769,"l":17.769,"n":2,"o":17.769,"t":"2026-09-22T20:30:00Z","v":200,"vw":17.769},{"c":17.769,"h":17.769,"l":17.769,"n":1,"o":17.769,"t":"2026-09-22T21:00:00Z","v":200,"vw":17.769},{"c":17.78,"h":17.78,"l":17.7697,"n":21,"o":17.7697,"t":"2026-09-22T21:15:00Z","v":1011,"vw":17.775145},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-09-22T21:30:00Z","v":518,"vw":17.76},{"c":17.79,"h":17.79,"l":17.79,"n":2,"o":17.79,"t":"2026-09-22T21:45:00Z","v":263,"vw":17.79},{"c":17.787,"h":17.787,"l":17.77,"n":4,"o":17.77,"t":"2026-09-22T22:00:00Z","v":1202,"vw":17.784262},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-09-22T22:30:00Z","v":112,"vw":17.77},{"c":17.79,"h":17.79,"l":17.79,"n":2,"o":17.79,"t":"2026-09-22T22:45:00Z","v":166,"vw":17.79},{"c":17.77,"h":17.77,"l":17.77,"n":3,"o":17.77,"t":"2026-09-22T23:00:00Z","v":242,"vw":17.77},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-09-22T23:15:00Z","v":300,"vw":17.78},{"c":17.779,"h":17.7892,"l":17.779,"n":4,"o":17.7892,"t":"2026-09-22T23:30:00Z","v":602,"vw":17.7807},{"c":17.77,"h":17.77,"l":17.77,"n":2,"o":17.77,"t":"2026-09-22T23:45:00Z","v":625,"vw":17.77},{"c":17.7984,"h":17.7984,"l":17.7984,"n":7,"o":17.7984,"t":"2026-09-23T08:00:00Z","v":500,"vw":17.7984},{"c":17.8,"h":17.8,"l":17.8,"n":5,"o":17.8,"t":"2026-09-23T08:30:00Z","v":821,"vw":17.8},{"c":17.8,"h":17.8,"l":17.8,"n":7,"o":17.8,"t":"2026-09-23T08:45:00Z","v":1991,"vw":17.8},{"c":17.75,"h":17.75,"l":17.75,"n":6,"o":17.75,"t":"2026-09-23T10:00:00Z","v":359,"vw":17.75},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-09-23T10:30:00Z","v":100,"vw":17.77},{"c":17.75,"h":17.75,"l":17.75,"n":4,"o":17.75,"t":"2026-09-23T11:30:00Z","v":750,"vw":17.75},{"c":17.73,"h":17.74,"l":17.73,"n":2,"o":17.74,"t":"2026-09-23T11:45:00Z","v":469,"vw":17.732985},{"c":17.7396,"h":17.7396,"l":17.7396,"n":7,"o":17.7396,"t":"2026-09-23T12:00:00Z","v":358,"vw":17.7396},{"c":17.7053,"h":17.7143,"l":17.7053,"n":4,"o":17.7143,"t":"2026-09-23T12:15:00Z","v":979,"vw":17.708799},{"c":17.7423,"h":17.7423,"l":17.7423,"n":4,"o":17.7423,"t":"2026-09-23T12:30:00Z","v":200,"vw":17.7423},{"c":17.72,"h":17.72,"l":17.72,"n":7,"o":17.72,"t":"2026-09-23T12:45:00Z","v":800,"vw":17.72},{"c":17.6809,"h":17.7,"l":17.68,"n":29,"o":17.7,"t":"2026-09-23T13:00:00Z","v":1555,"vw":17.68845},{"c":17.59,"h":17.69,"l":17.59,"n":21,"o":17.69,"t":"2026-09-23T13:15:00Z","v":692,"vw":17.656605},{"c":17.475,"h":17.58,"l":17.35,"n":1443,"o":17.56,"t":"2026-09-23T13:30:00Z","v":103585,"vw":17.51428},{"c":17.1,"h":17.53,"l":17.08,"n":828,"o":17.52,"t":"2026-09-23T13:45:00Z","v":88662,"vw":17.325702},{"c":17.38,"h":17.39,"l":17.11,"n":819,"o":17.11,"t":"2026-09-23T14:00:00Z","v":82984,"vw":17.264085},{"c":17.67,"h":17.67,"l":17.39,"n":685,"o":17.39,"t":"2026-09-23T14:15:00Z","v":54542,"vw":17.54577},{"c":17.66,"h":17.69,"l":17.595,"n":441,"o":17.67,"t":"2026-09-23T14:30:00Z","v":43849,"vw":17.649302},{"c":17.6,"h":17.67,"l":17.5996,"n":150,"o":17.65,"t":"2026-09-23T14:45:00Z","v":17861,"vw":17.635532},{"c":17.57,"h":17.6,"l":17.54,"n":117,"o":17.58,"t":"2026-09-23T15:00:00Z","v":6722,"vw":17.570853},{"c":17.595,"h":17.6,"l":17.54,"n":134,"o":17.54,"t":"2026-09-23T15:15:00Z","v":11083,"vw":17.579195},{"c":17.585,"h":17.66,"l":17.54,"n":210,"o":17.59,"t":"2026-09-23T15:30:00Z","v":24217,"vw":17.586643},{"c":17.59,"h":17.5905,"l":17.53,"n":68,"o":17.57,"t":"2026-09-23T15:45:00Z","v":6111,"vw":17.566503},{"c":17.52,"h":17.6,"l":17.52,"n":37,"o":17.585,"t":"2026-09-23T16:00:00Z","v":4683,"vw":17.574087},{"c":17.55,"h":17.56,"l":17.51,"n":32,"o":17.51,"t":"2026-09-23T16:15:00Z","v":1807,"vw":17.547373},{"c":17.545,"h":17.565,"l":17.53,"n":38,"o":17.565,"t":"2026-09-23T16:30:00Z","v":4501,"vw":17.548711},{"c":17.49,"h":17.515,"l":17.48,"n":50,"o":17.515,"t":"2026-09-23T16:45:00Z","v":4897,"vw":17.49661},{"c":17.511,"h":17.53,"l":17.48,"n":51,"o":17.49,"t":"2026-09-23T17:00:00Z","v":3638,"vw":17.500634},{"c":17.4838,"h":17.5,"l":17.4838,"n":10,"o":17.4977,"t":"2026-09-23T17:15:00Z","v":834,"vw":17.491133},{"c":17.4995,"h":17.51,"l":17.48,"n":48,"o":17.5,"t":"2026-09-23T17:30:00Z","v":3858,"vw":17.495441},{"c":17.505,"h":17.51,"l":17.485,"n":54,"o":17.4995,"t":"2026-09-23T17:45:00Z","v":2992,"vw":17.501343},{"c":17.44,"h":17.5,"l":17.44,"n":72,"o":17.5,"t":"2026-09-23T18:00:00Z","v":8991,"vw":17.448723},{"c":17.42,"h":17.43,"l":17.389,"n":101,"o":17.42,"t":"2026-09-23T18:15:00Z","v":7050,"vw":17.402239},{"c":17.44,"h":17.49,"l":17.44,"n":104,"o":17.44,"t":"2026-09-23T18:30:00Z","v":5935,"vw":17.459506},{"c":17.48,"h":17.48,"l":17.4291,"n":36,"o":17.45,"t":"2026-09-23T18:45:00Z","v":1558,"vw":17.451223},{"c":17.495,"h":17.52,"l":17.48,"n":28,"o":17.5,"t":"2026-09-23T19:00:00Z","v":1984,"vw":17.496424},{"c":17.455,"h":17.505,"l":17.455,"n":35,"o":17.505,"t":"2026-09-23T19:15:00Z","v":2967,"vw":17.490837},{"c":17.55,"h":17.55,"l":17.46,"n":61,"o":17.465,"t":"2026-09-23T19:30:00Z","v":3470,"vw":17.491259},{"c":17.58,"h":17.58,"l":17.5,"n":200,"o":17.56,"t":"2026-09-23T19:45:00Z","v":15471,"vw":17.542093},{"c":17.56,"h":17.56,"l":17.56,"n":5,"o":17.56,"t":"2026-09-23T20:00:00Z","v":124,"vw":17.56},{"c":17.54,"h":17.56,"l":17.54,"n":4,"o":17.56,"t":"2026-09-23T20:15:00Z","v":328,"vw":17.552453},{"c":17.53,"h":17.53,"l":17.53,"n":7,"o":17.53,"t":"2026-09-23T20:30:00Z","v":466,"vw":17.53},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-09-23T23:30:00Z","v":600,"vw":17.57},{"c":17.48,"h":17.49,"l":17.48,"n":9,"o":17.48,"t":"2026-09-24T08:30:00Z","v":1614,"vw":17.482857},{"c":17.51,"h":17.51,"l":17.5,"n":8,"o":17.5,"t":"2026-09-24T09:00:00Z","v":711,"vw":17.501408},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-09-24T09:15:00Z","v":240,"vw":17.49},{"c":17.574,"h":17.58,"l":17.574,"n":2,"o":17.58,"t":"2026-09-24T11:00:00Z","v":4980,"vw":17.574217},{"c":17.6,"h":17.605,"l":17.6,"n":3,"o":17.605,"t":"2026-09-24T12:00:00Z","v":410,"vw":17.6025},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-09-24T12:15:00Z","v":100,"vw":17.62},{"c":17.63,"h":17.63,"l":17.63,"n":2,"o":17.63,"t":"2026-09-24T12:30:00Z","v":150,"vw":17.63},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-09-24T13:00:00Z","v":100,"vw":17.64},{"c":17.69,"h":17.69,"l":17.6119,"n":20,"o":17.66,"t":"2026-09-24T13:15:00Z","v":3216,"vw":17.662666},{"c":17.4,"h":17.77,"l":17.3193,"n":1109,"o":17.63,"t":"2026-09-24T13:30:00Z","v":47162,"vw":17.48313},{"c":17.61,"h":17.66,"l":17.3596,"n":597,"o":17.39,"t":"2026-09-24T13:45:00Z","v":36076,"vw":17.521906},{"c":17.6901,"h":17.79,"l":17.575,"n":606,"o":17.61,"t":"2026-09-24T14:00:00Z","v":44070,"vw":17.713702},{"c":17.78,"h":17.78,"l":17.625,"n":313,"o":17.645,"t":"2026-09-24T14:15:00Z","v":35410,"vw":17.71805},{"c":17.74,"h":17.88,"l":17.725,"n":414,"o":17.78,"t":"2026-09-24T14:30:00Z","v":53466,"vw":17.813873},{"c":17.74,"h":17.79,"l":17.69,"n":322,"o":17.7,"t":"2026-09-24T14:45:00Z","v":24586,"vw":17.746405},{"c":17.58,"h":17.75,"l":17.58,"n":225,"o":17.74,"t":"2026-09-24T15:00:00Z","v":14952,"vw":17.664852},{"c":17.585,"h":17.615,"l":17.54,"n":198,"o":17.54,"t":"2026-09-24T15:15:00Z","v":19220,"vw":17.579582},{"c":17.585,"h":17.61,"l":17.555,"n":132,"o":17.59,"t":"2026-09-24T15:30:00Z","v":7940,"vw":17.582525},{"c":17.59,"h":17.65,"l":17.58,"n":89,"o":17.58,"t":"2026-09-24T15:45:00Z","v":5146,"vw":17.616401},{"c":17.46,"h":17.6,"l":17.4,"n":201,"o":17.575,"t":"2026-09-24T16:00:00Z","v":14018,"vw":17.478287},{"c":17.57,"h":17.6,"l":17.54,"n":191,"o":17.555,"t":"2026-09-24T16:15:00Z","v":11865,"vw":17.571874},{"c":17.54,"h":17.56,"l":17.51,"n":95,"o":17.56,"t":"2026-09-24T16:30:00Z","v":5682,"vw":17.533206},{"c":17.52,"h":17.55,"l":17.52,"n":57,"o":17.52,"t":"2026-09-24T16:45:00Z","v":3322,"vw":17.53658},{"c":17.66,"h":17.665,"l":17.51,"n":135,"o":17.51,"t":"2026-09-24T17:00:00Z","v":8775,"vw":17.609674},{"c":17.64,"h":17.69,"l":17.63,"n":146,"o":17.67,"t":"2026-09-24T17:15:00Z","v":10099,"vw":17.659824},{"c":17.67,"h":17.68,"l":17.63,"n":82,"o":17.64,"t":"2026-09-24T17:30:00Z","v":4746,"vw":17.656987},{"c":17.73,"h":17.73,"l":17.67,"n":82,"o":17.67,"t":"2026-09-24T17:45:00Z","v":6368,"vw":17.704174},{"c":17.72,"h":17.73,"l":17.66,"n":122,"o":17.72,"t":"2026-09-24T18:00:00Z","v":8473,"vw":17.696734},{"c":17.8399,"h":17.84,"l":17.74,"n":120,"o":17.75,"t":"2026-09-24T18:15:00Z","v":21100,"vw":17.807588},{"c":17.84,"h":17.9,"l":17.8,"n":148,"o":17.84,"t":"2026-09-24T18:30:00Z","v":10897,"vw":17.840834},{"c":17.84,"h":17.88,"l":17.8,"n":122,"o":17.841,"t":"2026-09-24T18:45:00Z","v":11812,"vw":17.833728},{"c":17.8394,"h":17.88,"l":17.81,"n":116,"o":17.85,"t":"2026-09-24T19:00:00Z","v":8847,"vw":17.850382},{"c":17.911,"h":17.911,"l":17.83,"n":83,"o":17.83,"t":"2026-09-24T19:15:00Z","v":4785,"vw":17.866916},{"c":17.915,"h":17.92,"l":17.865,"n":59,"o":17.89,"t":"2026-09-24T19:30:00Z","v":9486,"vw":17.910923},{"c":17.93,"h":17.93,"l":17.87,"n":314,"o":17.93,"t":"2026-09-24T19:45:00Z","v":38407,"vw":17.896293},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-09-24T20:00:00Z","v":200,"vw":17.9},{"c":17.86,"h":17.86,"l":17.86,"n":2,"o":17.86,"t":"2026-09-24T20:15:00Z","v":1550,"vw":17.86},{"c":17.87,"h":17.87,"l":17.86,"n":7,"o":17.8601,"t":"2026-09-24T20:30:00Z","v":990,"vw":17.863724},{"c":17.87,"h":17.87,"l":17.87,"n":4,"o":17.87,"t":"2026-09-24T20:45:00Z","v":401,"vw":17.87},{"c":17.861,"h":17.87,"l":17.861,"n":14,"o":17.87,"t":"2026-09-24T21:15:00Z","v":4200,"vw":17.867809},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-09-24T22:00:00Z","v":200,"vw":17.9},{"c":17.9,"h":17.9,"l":17.9,"n":2,"o":17.9,"t":"2026-09-24T22:15:00Z","v":391,"vw":17.9},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-09-24T22:30:00Z","v":110,"vw":17.89},{"c":17.8806,"h":17.8806,"l":17.8806,"n":1,"o":17.8806,"t":"2026-09-24T22:45:00Z","v":1500,"vw":17.8806},{"c":17.9,"h":17.9038,"l":17.9,"n":4,"o":17.9,"t":"2026-09-24T23:00:00Z","v":600,"vw":17.901462},{"c":17.89,"h":17.89,"l":17.868,"n":3,"o":17.868,"t":"2026-09-24T23:15:00Z","v":509,"vw":17.874752},{"c":17.8704,"h":17.8704,"l":17.8704,"n":2,"o":17.8704,"t":"2026-09-24T23:45:00Z","v":391,"vw":17.8704},{"c":17.91,"h":17.94,"l":17.91,"n":3,"o":17.94,"t":"2026-09-25T11:00:00Z","v":1289,"vw":17.916726},{"c":17.9367,"h":17.9367,"l":17.9367,"n":2,"o":17.9367,"t":"2026-09-25T12:15:00Z","v":400,"vw":17.9367},{"c":17.97,"h":17.97,"l":17.97,"n":1,"o":17.97,"t":"2026-09-25T12:45:00Z","v":300,"vw":17.97},{"c":18,"h":18,"l":17.97,"n":29,"o":17.97,"t":"2026-09-25T13:00:00Z","v":2146,"vw":17.993333},{"c":18.06,"h":18.0893,"l":18.01,"n":40,"o":18.06,"t":"2026-09-25T13:15:00Z","v":2460,"vw":18.042214},{"c":17.92,"h":18.1607,"l":17.8,"n":1708,"o":18.09,"t":"2026-09-25T13:30:00Z","v":87488,"vw":18.017006},{"c":17.8334,"h":17.91,"l":17.77,"n":576,"o":17.91,"t":"2026-09-25T13:45:00Z","v":38874,"vw":17.843828},{"c":17.5613,"h":17.8399,"l":17.55,"n":440,"o":17.8399,"t":"2026-09-25T14:00:00Z","v":28487,"vw":17.653177},{"c":17.71,"h":17.72,"l":17.53,"n":472,"o":17.56,"t":"2026-09-25T14:15:00Z","v":37203,"vw":17.627376},{"c":17.64,"h":17.71,"l":17.63,"n":186,"o":17.7,"t":"2026-09-25T14:30:00Z","v":42392,"vw":17.657599},{"c":17.69,"h":17.7,"l":17.62,"n":328,"o":17.63,"t":"2026-09-25T14:45:00Z","v":18959,"vw":17.660069},{"c":17.98,"h":17.98,"l":17.68,"n":336,"o":17.7,"t":"2026-09-25T15:00:00Z","v":20857,"vw":17.859095},{"c":17.98,"h":18.05,"l":17.91,"n":381,"o":18,"t":"2026-09-25T15:15:00Z","v":35569,"vw":17.990243},{"c":18.08,"h":18.169,"l":17.99,"n":547,"o":17.99,"t":"2026-09-25T15:30:00Z","v":121186,"vw":18.091362},{"c":18.19,"h":18.2,"l":18.065,"n":237,"o":18.0662,"t":"2026-09-25T15:45:00Z","v":43426,"vw":18.164211},{"c":18.16,"h":18.22,"l":18.16,"n":167,"o":18.2,"t":"2026-09-25T16:00:00Z","v":18319,"vw":18.19897},{"c":18.24,"h":18.26,"l":18.145,"n":165,"o":18.145,"t":"2026-09-25T16:15:00Z","v":10657,"vw":18.22163},{"c":18.25,"h":18.28,"l":18.165,"n":272,"o":18.2299,"t":"2026-09-25T16:30:00Z","v":37594,"vw":18.229664},{"c":18.21,"h":18.2401,"l":18.16,"n":187,"o":18.24,"t":"2026-09-25T16:45:00Z","v":13966,"vw":18.21656},{"c":18.19,"h":18.22,"l":18.15,"n":111,"o":18.2,"t":"2026-09-25T17:00:00Z","v":8087,"vw":18.183358},{"c":18.17,"h":18.195,"l":18.14,"n":107,"o":18.195,"t":"2026-09-25T17:15:00Z","v":22588,"vw":18.150563},{"c":18.11,"h":18.15,"l":18.11,"n":49,"o":18.15,"t":"2026-09-25T17:30:00Z","v":4561,"vw":18.125274},{"c":18.1,"h":18.15,"l":18.0275,"n":222,"o":18.07,"t":"2026-09-25T17:45:00Z","v":14545,"vw":18.086796},{"c":18.02,"h":18.1012,"l":18,"n":115,"o":18.1001,"t":"2026-09-25T18:00:00Z","v":7643,"vw":18.045299},{"c":18.08,"h":18.09,"l":18.01,"n":108,"o":18.015,"t":"2026-09-25T18:15:00Z","v":13093,"vw":18.041631},{"c":18.145,"h":18.2,"l":18.13,"n":111,"o":18.14,"t":"2026-09-25T18:30:00Z","v":8043,"vw":18.163515},{"c":18.2099,"h":18.2099,"l":18.13,"n":39,"o":18.145,"t":"2026-09-25T18:45:00Z","v":7813,"vw":18.159475},{"c":18.235,"h":18.255,"l":18.22,"n":81,"o":18.25,"t":"2026-09-25T19:00:00Z","v":7406,"vw":18.241932},{"c":18.17,"h":18.25,"l":18.17,"n":94,"o":18.25,"t":"2026-09-25T19:15:00Z","v":7097,"vw":18.213547},{"c":18.2,"h":18.23,"l":18.145,"n":77,"o":18.155,"t":"2026-09-25T19:30:00Z","v":16783,"vw":18.188678},{"c":18.04,"h":18.21,"l":18.04,"n":210,"o":18.2,"t":"2026-09-25T19:45:00Z","v":34302,"vw":18.139612},{"c":18.06,"h":18.07,"l":18.04,"n":5,"o":18.04,"t":"2026-09-25T20:00:00Z","v":503,"vw":18.053636},{"c":18,"h":18,"l":18,"n":3,"o":18,"t":"2026-09-25T20:15:00Z","v":1500,"vw":18},{"c":18.04,"h":18.04,"l":18.03,"n":9,"o":18.03,"t":"2026-09-25T20:45:00Z","v":1450,"vw":18.038477},{"c":18.06,"h":18.06,"l":18.06,"n":7,"o":18.06,"t":"2026-09-25T21:00:00Z","v":3750,"vw":18.06},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-09-25T23:00:00Z","v":397,"vw":18.06},{"c":18.06,"h":18.06,"l":18,"n":10,"o":18,"t":"2026-09-28T08:00:00Z","v":2147,"vw":18.044978},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-09-28T08:45:00Z","v":200,"vw":18.09},{"c":18.13,"h":18.13,"l":18.08,"n":7,"o":18.0924,"t":"2026-09-28T11:00:00Z","v":3390,"vw":18.11397},{"c":18.031,"h":18.031,"l":18.031,"n":1,"o":18.031,"t":"2026-09-28T12:00:00Z","v":2000,"vw":18.031},{"c":18.05,"h":18.05,"l":18.05,"n":7,"o":18.05,"t":"2026-09-28T12:15:00Z","v":481,"vw":18.05},{"c":18.07,"h":18.07,"l":18.07,"n":4,"o":18.07,"t":"2026-09-28T12:45:00Z","v":1000,"vw":18.07},{"c":18.07,"h":18.07,"l":18.07,"n":3,"o":18.07,"t":"2026-09-28T13:00:00Z","v":259,"vw":18.07},{"c":18.02,"h":18.02,"l":18.02,"n":3,"o":18.02,"t":"2026-09-28T13:15:00Z","v":153,"vw":18.02},{"c":18.32,"h":18.32,"l":17.99,"n":1262,"o":18.07,"t":"2026-09-28T13:30:00Z","v":60124,"vw":18.171358},{"c":18.0599,"h":18.44,"l":17.9903,"n":774,"o":18.31,"t":"2026-09-28T13:45:00Z","v":53846,"vw":18.298063},{"c":18.1,"h":18.19,"l":18.05,"n":563,"o":18.05,"t":"2026-09-28T14:00:00Z","v":35060,"vw":18.135912},{"c":18.06,"h":18.12,"l":18,"n":206,"o":18.12,"t":"2026-09-28T14:15:00Z","v":12344,"vw":18.03932},{"c":18.025,"h":18.08,"l":18.02,"n":128,"o":18.03,"t":"2026-09-28T14:30:00Z","v":17465,"vw":18.04316},{"c":18.09,"h":18.1199,"l":18.01,"n":194,"o":18.03,"t":"2026-09-28T14:45:00Z","v":40527,"vw":18.051636},{"c":18.09,"h":18.14,"l":18.03,"n":81,"o":18.0801,"t":"2026-09-28T15:00:00Z","v":7640,"vw":18.080741},{"c":18.01,"h":18.11,"l":17.99,"n":65,"o":18.1,"t":"2026-09-28T15:15:00Z","v":4753,"vw":18.068795},{"c":17.9,"h":17.96,"l":17.86,"n":140,"o":17.9,"t":"2026-09-28T15:30:00Z","v":18641,"vw":17.905271},{"c":17.86,"h":17.92,"l":17.86,"n":116,"o":17.92,"t":"2026-09-28T15:45:00Z","v":7727,"vw":17.883211},{"c":17.88,"h":17.88,"l":17.85,"n":48,"o":17.875,"t":"2026-09-28T16:00:00Z","v":7691,"vw":17.856647},{"c":17.96,"h":17.96,"l":17.88,"n":114,"o":17.88,"t":"2026-09-28T16:15:00Z","v":19043,"vw":17.916024},{"c":17.98,"h":18.035,"l":17.94,"n":165,"o":17.94,"t":"2026-09-28T16:30:00Z","v":17620,"vw":17.983916},{"c":18,"h":18.01,"l":17.98,"n":41,"o":18,"t":"2026-09-28T16:45:00Z","v":2178,"vw":17.989034},{"c":18.14,"h":18.15,"l":18.02,"n":141,"o":18.02,"t":"2026-09-28T17:00:00Z","v":24752,"vw":18.075121},{"c":17.97,"h":18.205,"l":17.97,"n":245,"o":18.14,"t":"2026-09-28T17:15:00Z","v":18135,"vw":18.080193},{"c":18.13,"h":18.16,"l":17.96,"n":99,"o":17.98,"t":"2026-09-28T17:30:00Z","v":5395,"vw":18.04691},{"c":18.04,"h":18.14,"l":18.04,"n":65,"o":18.14,"t":"2026-09-28T17:45:00Z","v":4135,"vw":18.118662},{"c":17.96,"h":18.03,"l":17.95,"n":93,"o":18.03,"t":"2026-09-28T18:00:00Z","v":11192,"vw":18.003225},{"c":17.94,"h":17.985,"l":17.94,"n":36,"o":17.975,"t":"2026-09-28T18:15:00Z","v":6447,"vw":17.963035},{"c":17.97,"h":17.98,"l":17.91,"n":75,"o":17.92,"t":"2026-09-28T18:30:00Z","v":6021,"vw":17.951266},{"c":17.99,"h":18.04,"l":17.95,"n":60,"o":17.98,"t":"2026-09-28T18:45:00Z","v":8695,"vw":17.993822},{"c":17.96,"h":17.99,"l":17.92,"n":56,"o":17.99,"t":"2026-09-28T19:00:00Z","v":4423,"vw":17.960414},{"c":18.05,"h":18.05,"l":17.95,"n":40,"o":17.96,"t":"2026-09-28T19:15:00Z","v":2950,"vw":18.024095},{"c":17.98,"h":18.05,"l":17.98,"n":42,"o":18.04,"t":"2026-09-28T19:30:00Z","v":2266,"vw":18.03319},{"c":18.17,"h":18.17,"l":17.96,"n":249,"o":17.96,"t":"2026-09-28T19:45:00Z","v":37617,"vw":18.0902},{"c":18.1,"h":18.15,"l":18.1,"n":10,"o":18.15,"t":"2026-09-28T20:00:00Z","v":494,"vw":18.123451},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-09-28T22:15:00Z","v":207,"vw":18.14},{"c":18.1279,"h":18.1279,"l":18.1279,"n":1,"o":18.1279,"t":"2026-09-28T23:45:00Z","v":101,"vw":18.1279},{"c":18.15,"h":18.15,"l":18.15,"n":5,"o":18.15,"t":"2026-09-29T08:00:00Z","v":855,"vw":18.15},{"c":18.17,"h":18.17,"l":18.17,"n":3,"o":18.17,"t":"2026-09-29T12:00:00Z","v":251,"vw":18.17},{"c":18.11,"h":18.121,"l":18.11,"n":2,"o":18.121,"t":"2026-09-29T12:30:00Z","v":1000,"vw":18.1111},{"c":18.14,"h":18.1678,"l":18.14,"n":4,"o":18.1678,"t":"2026-09-29T13:00:00Z","v":900,"vw":18.155778},{"c":17.9,"h":18.04,"l":17.9,"n":8,"o":18.04,"t":"2026-09-29T13:15:00Z","v":882,"vw":17.942667},{"c":17.805,"h":18.02,"l":17.77,"n":1249,"o":17.89,"t":"2026-09-29T13:30:00Z","v":54256,"vw":17.858402},{"c":17.9,"h":17.91,"l":17.73,"n":571,"o":17.82,"t":"2026-09-29T13:45:00Z","v":40134,"vw":17.792491},{"c":17.85,"h":17.91,"l":17.71,"n":516,"o":17.89,"t":"2026-09-29T14:00:00Z","v":23094,"vw":17.808969},{"c":17.7262,"h":17.9,"l":17.69,"n":452,"o":17.89,"t":"2026-09-29T14:15:00Z","v":56427,"vw":17.746148},{"c":17.64,"h":17.715,"l":17.635,"n":262,"o":17.715,"t":"2026-09-29T14:30:00Z","v":39891,"vw":17.704775},{"c":17.58,"h":17.64,"l":17.58,"n":253,"o":17.63,"t":"2026-09-29T14:45:00Z","v":33896,"vw":17.600966},{"c":17.55,"h":17.62,"l":17.55,"n":142,"o":17.585,"t":"2026-09-29T15:00:00Z","v":12091,"vw":17.581959},{"c":17.62,"h":17.62,"l":17.54,"n":136,"o":17.54,"t":"2026-09-29T15:15:00Z","v":11845,"vw":17.575971},{"c":17.73,"h":17.73,"l":17.62,"n":106,"o":17.635,"t":"2026-09-29T15:30:00Z","v":14926,"vw":17.710798},{"c":17.69,"h":17.71,"l":17.66,"n":85,"o":17.71,"t":"2026-09-29T15:45:00Z","v":5543,"vw":17.694232},{"c":17.65,"h":17.66,"l":17.64,"n":35,"o":17.66,"t":"2026-09-29T16:00:00Z","v":2341,"vw":17.655716},{"c":17.7,"h":17.7,"l":17.57,"n":121,"o":17.61,"t":"2026-09-29T16:15:00Z","v":8097,"vw":17.61326},{"c":17.75,"h":17.81,"l":17.69,"n":270,"o":17.7,"t":"2026-09-29T16:30:00Z","v":23751,"vw":17.746056},{"c":17.65,"h":17.785,"l":17.61,"n":302,"o":17.78,"t":"2026-09-29T16:45:00Z","v":24503,"vw":17.743698},{"c":17.77,"h":17.77,"l":17.6001,"n":104,"o":17.62,"t":"2026-09-29T17:00:00Z","v":8461,"vw":17.716609},{"c":17.76,"h":17.8,"l":17.76,"n":124,"o":17.77,"t":"2026-09-29T17:15:00Z","v":6974,"vw":17.783846},{"c":17.78,"h":17.79,"l":17.7304,"n":77,"o":17.76,"t":"2026-09-29T17:30:00Z","v":6749,"vw":17.750563},{"c":17.77,"h":17.81,"l":17.77,"n":47,"o":17.79,"t":"2026-09-29T17:45:00Z","v":2926,"vw":17.792266},{"c":17.81,"h":17.83,"l":17.77,"n":120,"o":17.82,"t":"2026-09-29T18:00:00Z","v":6444,"vw":17.804254},{"c":17.69,"h":17.82,"l":17.69,"n":82,"o":17.79,"t":"2026-09-29T18:15:00Z","v":5606,"vw":17.751249},{"c":17.59,"h":17.69,"l":17.59,"n":126,"o":17.68,"t":"2026-09-29T18:30:00Z","v":16066,"vw":17.642425},{"c":17.64,"h":17.65,"l":17.59,"n":127,"o":17.6,"t":"2026-09-29T18:45:00Z","v":6927,"vw":17.623074},{"c":17.67,"h":17.67,"l":17.64,"n":162,"o":17.64,"t":"2026-09-29T19:00:00Z","v":11603,"vw":17.656386},{"c":17.71,"h":17.74,"l":17.66,"n":100,"o":17.69,"t":"2026-09-29T19:15:00Z","v":8067,"vw":17.708896},{"c":17.7,"h":17.7399,"l":17.69,"n":78,"o":17.72,"t":"2026-09-29T19:30:00Z","v":7212,"vw":17.710384},{"c":17.89,"h":17.9,"l":17.695,"n":209,"o":17.71,"t":"2026-09-29T19:45:00Z","v":18512,"vw":17.828433},{"c":17.87,"h":17.88,"l":17.87,"n":5,"o":17.88,"t":"2026-09-29T20:00:00Z","v":332,"vw":17.87696},{"c":17.79,"h":17.79,"l":17.78,"n":4,"o":17.78,"t":"2026-09-29T20:30:00Z","v":340,"vw":17.785},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-09-29T22:45:00Z","v":101,"vw":17.85},{"c":17.8596,"h":17.8596,"l":17.8596,"n":1,"o":17.8596,"t":"2026-09-29T23:30:00Z","v":100,"vw":17.8596},{"c":17.87,"h":17.87,"l":17.87,"n":4,"o":17.87,"t":"2026-09-30T08:00:00Z","v":169,"vw":17.87},{"c":17.95,"h":17.95,"l":17.95,"n":3,"o":17.95,"t":"2026-09-30T08:30:00Z","v":300,"vw":17.95},{"c":17.81,"h":17.81,"l":17.81,"n":5,"o":17.81,"t":"2026-09-30T11:15:00Z","v":563,"vw":17.81},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-09-30T11:45:00Z","v":248,"vw":17.79},{"c":17.8523,"h":17.8523,"l":17.8523,"n":1,"o":17.8523,"t":"2026-09-30T12:00:00Z","v":100,"vw":17.8523},{"c":17.94,"h":17.94,"l":17.8589,"n":22,"o":17.8589,"t":"2026-09-30T12:15:00Z","v":3488,"vw":17.868668},{"c":17.91,"h":17.92,"l":17.91,"n":5,"o":17.92,"t":"2026-09-30T12:45:00Z","v":1300,"vw":17.917692},{"c":17.8886,"h":17.8886,"l":17.88,"n":2,"o":17.88,"t":"2026-09-30T13:00:00Z","v":600,"vw":17.887167},{"c":17.89,"h":17.89,"l":17.89,"n":5,"o":17.89,"t":"2026-09-30T13:15:00Z","v":317,"vw":17.89},{"c":17.25,"h":17.85,"l":17.25,"n":1543,"o":17.85,"t":"2026-09-30T13:30:00Z","v":90862,"vw":17.395455},{"c":17.07,"h":17.26,"l":17.035,"n":864,"o":17.23,"t":"2026-09-30T13:45:00Z","v":64412,"vw":17.138285},{"c":17.24,"h":17.24,"l":16.985,"n":1042,"o":17.08,"t":"2026-09-30T14:00:00Z","v":98451,"vw":17.06181},{"c":17.18,"h":17.245,"l":17.155,"n":343,"o":17.245,"t":"2026-09-30T14:15:00Z","v":37265,"vw":17.190308},{"c":17.35,"h":17.36,"l":17.17,"n":401,"o":17.175,"t":"2026-09-30T14:30:00Z","v":29898,"vw":17.274149},{"c":17.4,"h":17.55,"l":17.34,"n":740,"o":17.34,"t":"2026-09-30T14:45:00Z","v":55845,"vw":17.459728},{"c":17.39,"h":17.445,"l":17.33,"n":227,"o":17.3999,"t":"2026-09-30T15:00:00Z","v":19701,"vw":17.391892},{"c":17.47,"h":17.47,"l":17.37,"n":139,"o":17.37,"t":"2026-09-30T15:15:00Z","v":7774,"vw":17.422704},{"c":17.44,"h":17.52,"l":17.435,"n":74,"o":17.5,"t":"2026-09-30T15:30:00Z","v":10742,"vw":17.456128},{"c":17.5,"h":17.51,"l":17.45,"n":47,"o":17.45,"t":"2026-09-30T15:45:00Z","v":5161,"vw":17.486116},{"c":17.56,"h":17.56,"l":17.5,"n":62,"o":17.5,"t":"2026-09-30T16:00:00Z","v":6488,"vw":17.543737},{"c":17.5,"h":17.5612,"l":17.46,"n":101,"o":17.5612,"t":"2026-09-30T16:15:00Z","v":5851,"vw":17.516576},{"c":17.55,"h":17.55,"l":17.49,"n":36,"o":17.495,"t":"2026-09-30T16:30:00Z","v":3248,"vw":17.526418},{"c":17.58,"h":17.58,"l":17.54,"n":70,"o":17.5589,"t":"2026-09-30T16:45:00Z","v":5755,"vw":17.556715},{"c":17.5399,"h":17.555,"l":17.5399,"n":13,"o":17.555,"t":"2026-09-30T17:00:00Z","v":4209,"vw":17.541407},{"c":17.49,"h":17.5412,"l":17.49,"n":29,"o":17.5395,"t":"2026-09-30T17:15:00Z","v":1921,"vw":17.521178},{"c":17.45,"h":17.5,"l":17.45,"n":36,"o":17.49,"t":"2026-09-30T17:30:00Z","v":2108,"vw":17.470588},{"c":17.2902,"h":17.41,"l":17.2902,"n":97,"o":17.4,"t":"2026-09-30T17:45:00Z","v":8525,"vw":17.374989},{"c":17.29,"h":17.33,"l":17.28,"n":154,"o":17.29,"t":"2026-09-30T18:00:00Z","v":10414,"vw":17.298571},{"c":17.22,"h":17.295,"l":17.2,"n":125,"o":17.29,"t":"2026-09-30T18:15:00Z","v":20474,"vw":17.265187},{"c":17.27,"h":17.27,"l":17.2,"n":170,"o":17.22,"t":"2026-09-30T18:30:00Z","v":9355,"vw":17.243128},{"c":17.245,"h":17.27,"l":17.23,"n":71,"o":17.27,"t":"2026-09-30T18:45:00Z","v":4874,"vw":17.23948},{"c":17.26,"h":17.26,"l":17.2,"n":96,"o":17.255,"t":"2026-09-30T19:00:00Z","v":7612,"vw":17.241406},{"c":17.26,"h":17.32,"l":17.26,"n":53,"o":17.28,"t":"2026-09-30T19:15:00Z","v":3580,"vw":17.280174},{"c":17.215,"h":17.29,"l":17.21,"n":85,"o":17.26,"t":"2026-09-30T19:30:00Z","v":6094,"vw":17.247809},{"c":17.11,"h":17.31,"l":17.11,"n":422,"o":17.23,"t":"2026-09-30T19:45:00Z","v":43446,"vw":17.194793},{"c":17.15,"h":17.15,"l":17.1205,"n":30,"o":17.1205,"t":"2026-09-30T20:00:00Z","v":1899,"vw":17.130968},{"c":17.12,"h":17.13,"l":17.12,"n":18,"o":17.13,"t":"2026-09-30T20:15:00Z","v":493,"vw":17.127706},{"c":17.21,"h":17.21,"l":17.1969,"n":4,"o":17.1969,"t":"2026-09-30T20:45:00Z","v":440,"vw":17.206725},{"c":17.1197,"h":17.1197,"l":17.1197,"n":1,"o":17.1197,"t":"2026-09-30T21:30:00Z","v":239,"vw":17.1197},{"c":17.16,"h":17.16,"l":17.12,"n":11,"o":17.12,"t":"2026-09-30T21:45:00Z","v":1758,"vw":17.124851},{"c":17.17,"h":17.17,"l":17.17,"n":8,"o":17.17,"t":"2026-09-30T22:00:00Z","v":2300,"vw":17.17},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-09-30T23:00:00Z","v":1000,"vw":17.18},{"c":17.19,"h":17.19,"l":17.1799,"n":4,"o":17.1799,"t":"2026-09-30T23:15:00Z","v":600,"vw":17.1833},{"c":17.18,"h":17.19,"l":17.18,"n":5,"o":17.18,"t":"2026-09-30T23:30:00Z","v":500,"vw":17.182},{"c":16.97,"h":17.18,"l":16.97,"n":29,"o":17.18,"t":"2026-10-01T08:00:00Z","v":2329,"vw":17.019967},{"c":16.96,"h":16.96,"l":16.96,"n":5,"o":16.96,"t":"2026-10-01T08:15:00Z","v":211,"vw":16.96},{"c":16.87,"h":16.92,"l":16.87,"n":28,"o":16.91,"t":"2026-10-01T08:30:00Z","v":1079,"vw":16.896509},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-01T08:45:00Z","v":100,"vw":16.96},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-01T09:15:00Z","v":100,"vw":16.99},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-01T10:30:00Z","v":293,"vw":17.05},{"c":17.04,"h":17.05,"l":17.04,"n":4,"o":17.049,"t":"2026-10-01T11:00:00Z","v":760,"vw":17.046533},{"c":17.02,"h":17.03,"l":17.02,"n":3,"o":17.03,"t":"2026-10-01T11:15:00Z","v":600,"vw":17.026667},{"c":17.03,"h":17.03,"l":17.02,"n":15,"o":17.02,"t":"2026-10-01T11:30:00Z","v":2208,"vw":17.028483},{"c":17.036,"h":17.036,"l":17.03,"n":2,"o":17.03,"t":"2026-10-01T11:45:00Z","v":500,"vw":17.0324},{"c":17.07,"h":17.07,"l":17.06,"n":5,"o":17.06,"t":"2026-10-01T12:15:00Z","v":402,"vw":17.0625},{"c":17.12,"h":17.12,"l":17.1,"n":3,"o":17.1,"t":"2026-10-01T12:30:00Z","v":950,"vw":17.113699},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-01T12:45:00Z","v":300,"vw":17.1},{"c":17.08,"h":17.08,"l":17.08,"n":3,"o":17.08,"t":"2026-10-01T13:00:00Z","v":246,"vw":17.08},{"c":17.1087,"h":17.1087,"l":17.08,"n":45,"o":17.08,"t":"2026-10-01T13:15:00Z","v":3067,"vw":17.08462},{"c":17.35,"h":17.53,"l":17.1,"n":1073,"o":17.1,"t":"2026-10-01T13:30:00Z","v":50064,"vw":17.410499},{"c":16.81,"h":17.355,"l":16.81,"n":555,"o":17.355,"t":"2026-10-01T13:45:00Z","v":35721,"vw":17.064039},{"c":16.86,"h":16.86,"l":16.71,"n":671,"o":16.81,"t":"2026-10-01T14:00:00Z","v":56273,"vw":16.78001},{"c":16.925,"h":16.97,"l":16.825,"n":330,"o":16.87,"t":"2026-10-01T14:15:00Z","v":41484,"vw":16.894677},{"c":16.88,"h":16.99,"l":16.82,"n":316,"o":16.91,"t":"2026-10-01T14:30:00Z","v":39059,"vw":16.92017},{"c":16.91,"h":16.94,"l":16.82,"n":142,"o":16.88,"t":"2026-10-01T14:45:00Z","v":7664,"vw":16.889941},{"c":16.845,"h":16.9,"l":16.8,"n":195,"o":16.9,"t":"2026-10-01T15:00:00Z","v":15787,"vw":16.838927},{"c":16.715,"h":16.84,"l":16.705,"n":204,"o":16.84,"t":"2026-10-01T15:15:00Z","v":15151,"vw":16.759277},{"c":16.76,"h":16.77,"l":16.7,"n":137,"o":16.74,"t":"2026-10-01T15:30:00Z","v":9873,"vw":16.719923},{"c":16.77,"h":16.77,"l":16.73,"n":80,"o":16.755,"t":"2026-10-01T15:45:00Z","v":4492,"vw":16.748077},{"c":16.79,"h":16.8,"l":16.7399,"n":96,"o":16.74,"t":"2026-10-01T16:00:00Z","v":7208,"vw":16.76912},{"c":16.87,"h":16.875,"l":16.79,"n":98,"o":16.79,"t":"2026-10-01T16:15:00Z","v":5408,"vw":16.835088},{"c":16.86,"h":16.89,"l":16.83,"n":77,"o":16.89,"t":"2026-10-01T16:30:00Z","v":4413,"vw":16.863966},{"c":16.8,"h":16.87,"l":16.785,"n":52,"o":16.87,"t":"2026-10-01T16:45:00Z","v":2607,"vw":16.826475},{"c":16.82,"h":16.83,"l":16.765,"n":74,"o":16.765,"t":"2026-10-01T17:00:00Z","v":6042,"vw":16.801323},{"c":16.8599,"h":16.86,"l":16.82,"n":75,"o":16.84,"t":"2026-10-01T17:15:00Z","v":4186,"vw":16.837791},{"c":16.87,"h":16.87,"l":16.85,"n":91,"o":16.85,"t":"2026-10-01T17:30:00Z","v":7477,"vw":16.866761},{"c":16.865,"h":16.9,"l":16.865,"n":40,"o":16.87,"t":"2026-10-01T17:45:00Z","v":4107,"vw":16.872086},{"c":16.83,"h":16.91,"l":16.8,"n":70,"o":16.88,"t":"2026-10-01T18:00:00Z","v":4803,"vw":16.826534},{"c":16.89,"h":16.89,"l":16.8291,"n":48,"o":16.845,"t":"2026-10-01T18:15:00Z","v":4091,"vw":16.850213},{"c":16.8,"h":16.91,"l":16.8,"n":70,"o":16.91,"t":"2026-10-01T18:30:00Z","v":4739,"vw":16.849215},{"c":16.79,"h":16.81,"l":16.78,"n":84,"o":16.8,"t":"2026-10-01T18:45:00Z","v":7318,"vw":16.793476},{"c":16.82,"h":16.82,"l":16.75,"n":100,"o":16.77,"t":"2026-10-01T19:00:00Z","v":8799,"vw":16.788311},{"c":16.83,"h":16.86,"l":16.81,"n":40,"o":16.81,"t":"2026-10-01T19:15:00Z","v":3973,"vw":16.830052},{"c":16.905,"h":16.94,"l":16.83,"n":76,"o":16.83,"t":"2026-10-01T19:30:00Z","v":12277,"vw":16.888045},{"c":16.925,"h":16.98,"l":16.91,"n":240,"o":16.92,"t":"2026-10-01T19:45:00Z","v":32434,"vw":16.953855},{"c":16.95,"h":16.95,"l":16.9,"n":24,"o":16.9,"t":"2026-10-01T20:00:00Z","v":5042,"vw":16.904115},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-01T20:15:00Z","v":100,"vw":16.96},{"c":16.95,"h":16.951,"l":16.95,"n":2,"o":16.951,"t":"2026-10-01T20:30:00Z","v":1000,"vw":16.9503},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-01T21:00:00Z","v":600,"vw":16.96},{"c":16.9939,"h":16.9939,"l":16.9939,"n":1,"o":16.9939,"t":"2026-10-01T22:00:00Z","v":1000,"vw":16.9939},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-01T23:00:00Z","v":400,"vw":16.95},{"c":16.87,"h":16.95,"l":16.87,"n":3,"o":16.95,"t":"2026-10-01T23:15:00Z","v":690,"vw":16.938235},{"c":17.06,"h":17.06,"l":17.06,"n":1,"o":17.06,"t":"2026-10-02T08:15:00Z","v":100,"vw":17.06},{"c":17.11,"h":17.1283,"l":17.11,"n":3,"o":17.1283,"t":"2026-10-02T11:00:00Z","v":3100,"vw":17.126323},{"c":16.93,"h":17.095,"l":16.93,"n":15,"o":17.095,"t":"2026-10-02T11:15:00Z","v":766,"vw":16.991667},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-02T11:30:00Z","v":100,"vw":17.05},{"c":17.0096,"h":17.0096,"l":16.95,"n":8,"o":16.95,"t":"2026-10-02T11:45:00Z","v":2795,"vw":16.985363},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-02T12:00:00Z","v":481,"vw":16.98},{"c":17.0515,"h":17.0515,"l":17.0515,"n":1,"o":17.0515,"t":"2026-10-02T12:30:00Z","v":500,"vw":17.0515},{"c":17.07,"h":17.07,"l":17.07,"n":3,"o":17.07,"t":"2026-10-02T12:45:00Z","v":460,"vw":17.07},{"c":17.09,"h":17.09,"l":17.08,"n":7,"o":17.08,"t":"2026-10-02T13:00:00Z","v":1127,"vw":17.08703},{"c":16.91,"h":17.04,"l":16.91,"n":14,"o":17.04,"t":"2026-10-02T13:15:00Z","v":2090,"vw":16.992524},{"c":16.88,"h":17.04,"l":16.85,"n":1094,"o":17,"t":"2026-10-02T13:30:00Z","v":55404,"vw":16.927981},{"c":17.08,"h":17.08,"l":16.86,"n":631,"o":16.865,"t":"2026-10-02T13:45:00Z","v":48903,"vw":16.971533},{"c":17.03,"h":17.07,"l":16.95,"n":284,"o":17.07,"t":"2026-10-02T14:00:00Z","v":14582,"vw":17.029871},{"c":17.13,"h":17.13,"l":17.02,"n":143,"o":17.04,"t":"2026-10-02T14:15:00Z","v":12107,"vw":17.103844},{"c":17.2,"h":17.2,"l":17.1,"n":254,"o":17.1,"t":"2026-10-02T14:30:00Z","v":16079,"vw":17.15245},{"c":17.07,"h":17.16,"l":17.07,"n":170,"o":17.12,"t":"2026-10-02T14:45:00Z","v":12425,"vw":17.129284},{"c":16.96,"h":17.09,"l":16.9299,"n":110,"o":17.09,"t":"2026-10-02T15:00:00Z","v":9474,"vw":17.013349},{"c":17.045,"h":17.05,"l":16.94,"n":59,"o":16.97,"t":"2026-10-02T15:15:00Z","v":4620,"vw":16.996351},{"c":17.16,"h":17.16,"l":17.06,"n":85,"o":17.06,"t":"2026-10-02T15:30:00Z","v":5441,"vw":17.115703},{"c":17.11,"h":17.15,"l":17.1,"n":65,"o":17.15,"t":"2026-10-02T15:45:00Z","v":4508,"vw":17.129672},{"c":17.14,"h":17.17,"l":17.1,"n":116,"o":17.11,"t":"2026-10-02T16:00:00Z","v":6222,"vw":17.11647},{"c":17.18,"h":17.18,"l":17.14,"n":29,"o":17.1475,"t":"2026-10-02T16:15:00Z","v":2249,"vw":17.173833},{"c":17.16,"h":17.19,"l":17.16,"n":48,"o":17.18,"t":"2026-10-02T16:30:00Z","v":2356,"vw":17.178564},{"c":17.24,"h":17.2501,"l":17.205,"n":80,"o":17.21,"t":"2026-10-02T16:45:00Z","v":6182,"vw":17.240522},{"c":17.2,"h":17.26,"l":17.2,"n":44,"o":17.26,"t":"2026-10-02T17:00:00Z","v":3746,"vw":17.247155},{"c":17.27,"h":17.27,"l":17.19,"n":54,"o":17.19,"t":"2026-10-02T17:15:00Z","v":4373,"vw":17.228162},{"c":17.33,"h":17.365,"l":17.285,"n":99,"o":17.295,"t":"2026-10-02T17:30:00Z","v":10730,"vw":17.329073},{"c":17.295,"h":17.33,"l":17.285,"n":46,"o":17.325,"t":"2026-10-02T17:45:00Z","v":3325,"vw":17.300416},{"c":17.33,"h":17.34,"l":17.3,"n":29,"o":17.3,"t":"2026-10-02T18:00:00Z","v":4419,"vw":17.32275},{"c":17.26,"h":17.32,"l":17.2413,"n":18,"o":17.32,"t":"2026-10-02T18:15:00Z","v":1118,"vw":17.290144},{"c":17.29,"h":17.29,"l":17.23,"n":102,"o":17.25,"t":"2026-10-02T18:30:00Z","v":5777,"vw":17.270656},{"c":17.335,"h":17.35,"l":17.31,"n":28,"o":17.31,"t":"2026-10-02T18:45:00Z","v":2706,"vw":17.322428},{"c":17.31,"h":17.34,"l":17.3,"n":46,"o":17.34,"t":"2026-10-02T19:00:00Z","v":3358,"vw":17.306001},{"c":17.36,"h":17.36,"l":17.3003,"n":15,"o":17.31,"t":"2026-10-02T19:15:00Z","v":1234,"vw":17.32189},{"c":17.54,"h":17.575,"l":17.3701,"n":163,"o":17.3701,"t":"2026-10-02T19:30:00Z","v":16268,"vw":17.515992},{"c":17.53,"h":17.59,"l":17.505,"n":190,"o":17.54,"t":"2026-10-02T19:45:00Z","v":18714,"vw":17.557773},{"c":17.5105,"h":17.54,"l":17.5105,"n":7,"o":17.54,"t":"2026-10-02T20:00:00Z","v":328,"vw":17.52121},{"c":17.4855,"h":17.51,"l":17.4855,"n":3,"o":17.51,"t":"2026-10-02T20:15:00Z","v":1134,"vw":17.488225},{"c":17.51,"h":17.51,"l":17.51,"n":2,"o":17.51,"t":"2026-10-02T21:00:00Z","v":317,"vw":17.51},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-02T22:30:00Z","v":100,"vw":17.51},{"c":17.501,"h":17.5025,"l":17.501,"n":2,"o":17.5025,"t":"2026-10-02T23:15:00Z","v":1500,"vw":17.5015},{"c":17.54,"h":17.54,"l":17.5,"n":13,"o":17.5,"t":"2026-10-05T08:00:00Z","v":816,"vw":17.520132},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-10-05T09:15:00Z","v":200,"vw":17.6},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-05T09:30:00Z","v":300,"vw":17.6},{"c":17.6,"h":17.6,"l":17.6,"n":8,"o":17.6,"t":"2026-10-05T10:15:00Z","v":401,"vw":17.6},{"c":17.6,"h":17.6,"l":17.6,"n":6,"o":17.6,"t":"2026-10-05T10:30:00Z","v":354,"vw":17.6},{"c":17.58,"h":17.58,"l":17.58,"n":5,"o":17.58,"t":"2026-10-05T10:45:00Z","v":315,"vw":17.58},{"c":17.57,"h":17.57,"l":17.57,"n":2,"o":17.57,"t":"2026-10-05T11:00:00Z","v":160,"vw":17.57},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-05T11:45:00Z","v":200,"vw":17.6},{"c":17.63,"h":17.63,"l":17.63,"n":35,"o":17.63,"t":"2026-10-05T12:15:00Z","v":454,"vw":17.63},{"c":17.66,"h":17.67,"l":17.66,"n":5,"o":17.67,"t":"2026-10-05T12:30:00Z","v":260,"vw":17.664167},{"c":17.63,"h":17.65,"l":17.63,"n":6,"o":17.65,"t":"2026-10-05T12:45:00Z","v":1024,"vw":17.646093},{"c":17.58,"h":17.5925,"l":17.58,"n":9,"o":17.58,"t":"2026-10-05T13:00:00Z","v":900,"vw":17.581389},{"c":17.55,"h":17.55,"l":17.55,"n":6,"o":17.55,"t":"2026-10-05T13:15:00Z","v":814,"vw":17.55},{"c":17.57,"h":17.68,"l":17.45,"n":923,"o":17.65,"t":"2026-10-05T13:30:00Z","v":44328,"vw":17.540129},{"c":17.3001,"h":17.63,"l":17.27,"n":770,"o":17.6,"t":"2026-10-05T13:45:00Z","v":47341,"vw":17.471082},{"c":17.51,"h":17.52,"l":17.3401,"n":239,"o":17.39,"t":"2026-10-05T14:00:00Z","v":13552,"vw":17.432997},{"c":17.47,"h":17.55,"l":17.448,"n":215,"o":17.48,"t":"2026-10-05T14:15:00Z","v":14866,"vw":17.50635},{"c":17.35,"h":17.46,"l":17.16,"n":2063,"o":17.44,"t":"2026-10-05T14:30:00Z","v":146698,"vw":17.281049},{"c":17.3,"h":17.355,"l":17.265,"n":298,"o":17.34,"t":"2026-10-05T14:45:00Z","v":20413,"vw":17.319349},{"c":17.41,"h":17.46,"l":17.3,"n":337,"o":17.31,"t":"2026-10-05T15:00:00Z","v":22432,"vw":17.383364},{"c":17.46,"h":17.46,"l":17.405,"n":116,"o":17.42,"t":"2026-10-05T15:15:00Z","v":9047,"vw":17.440707},{"c":17.46,"h":17.485,"l":17.46,"n":18,"o":17.47,"t":"2026-10-05T15:30:00Z","v":1360,"vw":17.47262},{"c":17.4095,"h":17.44,"l":17.4095,"n":12,"o":17.415,"t":"2026-10-05T15:45:00Z","v":926,"vw":17.422894},{"c":17.49,"h":17.49,"l":17.4345,"n":56,"o":17.44,"t":"2026-10-05T16:00:00Z","v":4924,"vw":17.451416},{"c":17.43,"h":17.48,"l":17.42,"n":150,"o":17.475,"t":"2026-10-05T16:15:00Z","v":8055,"vw":17.433473},{"c":17.49,"h":17.49,"l":17.4012,"n":35,"o":17.43,"t":"2026-10-05T16:30:00Z","v":1859,"vw":17.432759},{"c":17.515,"h":17.515,"l":17.5,"n":3,"o":17.5,"t":"2026-10-05T16:45:00Z","v":400,"vw":17.509967},{"c":17.46,"h":17.485,"l":17.41,"n":34,"o":17.485,"t":"2026-10-05T17:00:00Z","v":2415,"vw":17.456829},{"c":17.485,"h":17.49,"l":17.47,"n":38,"o":17.47,"t":"2026-10-05T17:15:00Z","v":3079,"vw":17.482465},{"c":17.45,"h":17.49,"l":17.415,"n":29,"o":17.47,"t":"2026-10-05T17:30:00Z","v":3775,"vw":17.457283},{"c":17.54,"h":17.57,"l":17.47,"n":150,"o":17.48,"t":"2026-10-05T17:45:00Z","v":12001,"vw":17.528406},{"c":17.67,"h":17.71,"l":17.55,"n":121,"o":17.55,"t":"2026-10-05T18:00:00Z","v":9065,"vw":17.654536},{"c":17.75,"h":17.77,"l":17.69,"n":155,"o":17.69,"t":"2026-10-05T18:15:00Z","v":10205,"vw":17.742013},{"c":17.79,"h":17.845,"l":17.7416,"n":275,"o":17.76,"t":"2026-10-05T18:30:00Z","v":38323,"vw":17.795262},{"c":17.85,"h":17.85,"l":17.76,"n":56,"o":17.775,"t":"2026-10-05T18:45:00Z","v":72174,"vw":17.804097},{"c":17.95,"h":17.95,"l":17.87,"n":134,"o":17.87,"t":"2026-10-05T19:00:00Z","v":11149,"vw":17.9093},{"c":18.16,"h":18.17,"l":17.96,"n":195,"o":17.96,"t":"2026-10-05T19:15:00Z","v":21920,"vw":18.078851},{"c":18.03,"h":18.19,"l":18.03,"n":320,"o":18.17,"t":"2026-10-05T19:30:00Z","v":31593,"vw":18.094263},{"c":18.14,"h":18.175,"l":17.94,"n":482,"o":18.02,"t":"2026-10-05T19:45:00Z","v":43585,"vw":18.048727},{"c":18.11,"h":18.14,"l":17.9057,"n":10,"o":18.14,"t":"2026-10-05T20:00:00Z","v":989,"vw":18.040187},{"c":18.07,"h":18.07,"l":18.07,"n":16,"o":18.07,"t":"2026-10-05T20:15:00Z","v":753,"vw":18.07},{"c":18.07,"h":18.07,"l":18.07,"n":4,"o":18.07,"t":"2026-10-05T21:00:00Z","v":578,"vw":18.07},{"c":18.0314,"h":18.0314,"l":18.0314,"n":1,"o":18.0314,"t":"2026-10-05T21:45:00Z","v":1479,"vw":18.0314},{"c":18.08,"h":18.08,"l":18.08,"n":3,"o":18.08,"t":"2026-10-05T22:15:00Z","v":200,"vw":18.08},{"c":18.07,"h":18.07,"l":18.0345,"n":5,"o":18.0345,"t":"2026-10-05T22:30:00Z","v":1010,"vw":18.065769},{"c":18.079,"h":18.079,"l":18.079,"n":2,"o":18.079,"t":"2026-10-05T23:00:00Z","v":500,"vw":18.079},{"c":18.0703,"h":18.079,"l":18.0703,"n":2,"o":18.079,"t":"2026-10-05T23:15:00Z","v":360,"vw":18.075133},{"c":18.07,"h":18.09,"l":18.07,"n":3,"o":18.08,"t":"2026-10-05T23:30:00Z","v":575,"vw":18.078261},{"c":18.13,"h":18.13,"l":18.06,"n":19,"o":18.07,"t":"2026-10-06T08:00:00Z","v":2123,"vw":18.091085},{"c":18.27,"h":18.27,"l":18.24,"n":3,"o":18.24,"t":"2026-10-06T08:30:00Z","v":423,"vw":18.248043},{"c":18.24,"h":18.25,"l":18.24,"n":2,"o":18.25,"t":"2026-10-06T09:15:00Z","v":500,"vw":18.248},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-06T10:45:00Z","v":110,"vw":18.25},{"c":18.25,"h":18.25,"l":18.25,"n":3,"o":18.25,"t":"2026-10-06T11:00:00Z","v":1510,"vw":18.25},{"c":18.24,"h":18.24,"l":18.24,"n":16,"o":18.24,"t":"2026-10-06T11:15:00Z","v":682,"vw":18.24},{"c":18.25,"h":18.25,"l":18.25,"n":15,"o":18.25,"t":"2026-10-06T11:45:00Z","v":14470,"vw":18.25},{"c":18.2481,"h":18.2481,"l":18.2304,"n":2,"o":18.2304,"t":"2026-10-06T12:00:00Z","v":350,"vw":18.240514},{"c":18.22,"h":18.23,"l":18.22,"n":10,"o":18.23,"t":"2026-10-06T12:15:00Z","v":1875,"vw":18.221613},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-06T12:30:00Z","v":300,"vw":18.2},{"c":18.19,"h":18.19,"l":18.19,"n":7,"o":18.19,"t":"2026-10-06T12:45:00Z","v":1295,"vw":18.19},{"c":18.18,"h":18.18,"l":18.18,"n":2,"o":18.18,"t":"2026-10-06T13:00:00Z","v":465,"vw":18.18},{"c":18.17,"h":18.18,"l":18.16,"n":34,"o":18.16,"t":"2026-10-06T13:15:00Z","v":4901,"vw":18.164921},{"c":18.23,"h":18.2592,"l":18.07,"n":843,"o":18.18,"t":"2026-10-06T13:30:00Z","v":41597,"vw":18.152105},{"c":18.205,"h":18.3,"l":18.1804,"n":495,"o":18.23,"t":"2026-10-06T13:45:00Z","v":31052,"vw":18.245322},{"c":17.98,"h":18.19,"l":17.98,"n":429,"o":18.19,"t":"2026-10-06T14:00:00Z","v":44475,"vw":18.108845},{"c":17.91,"h":17.97,"l":17.89,"n":260,"o":17.96,"t":"2026-10-06T14:15:00Z","v":19426,"vw":17.921629},{"c":18.01,"h":18.03,"l":17.845,"n":230,"o":17.92,"t":"2026-10-06T14:30:00Z","v":16446,"vw":17.949589},{"c":17.85,"h":17.9994,"l":17.84,"n":134,"o":17.985,"t":"2026-10-06T14:45:00Z","v":9576,"vw":17.914494},{"c":17.92,"h":17.92,"l":17.83,"n":193,"o":17.84,"t":"2026-10-06T15:00:00Z","v":15235,"vw":17.876702},{"c":17.89,"h":17.9112,"l":17.89,"n":97,"o":17.9,"t":"2026-10-06T15:15:00Z","v":14225,"vw":17.896019},{"c":17.825,"h":17.8689,"l":17.81,"n":70,"o":17.85,"t":"2026-10-06T15:30:00Z","v":5209,"vw":17.842583},{"c":17.7801,"h":17.8075,"l":17.7411,"n":89,"o":17.8075,"t":"2026-10-06T15:45:00Z","v":5617,"vw":17.772786},{"c":17.8,"h":17.82,"l":17.77,"n":131,"o":17.77,"t":"2026-10-06T16:00:00Z","v":8601,"vw":17.805278},{"c":17.895,"h":17.895,"l":17.8107,"n":143,"o":17.83,"t":"2026-10-06T16:15:00Z","v":15336,"vw":17.848194},{"c":17.8,"h":17.9,"l":17.8,"n":38,"o":17.9,"t":"2026-10-06T16:30:00Z","v":2465,"vw":17.864988},{"c":17.745,"h":17.805,"l":17.745,"n":63,"o":17.8,"t":"2026-10-06T16:45:00Z","v":6038,"vw":17.769205},{"c":17.73,"h":17.75,"l":17.705,"n":78,"o":17.72,"t":"2026-10-06T17:00:00Z","v":7928,"vw":17.725917},{"c":17.76,"h":17.76,"l":17.71,"n":40,"o":17.71,"t":"2026-10-06T17:15:00Z","v":2142,"vw":17.73174},{"c":17.73,"h":17.77,"l":17.73,"n":36,"o":17.76,"t":"2026-10-06T17:30:00Z","v":7353,"vw":17.754649},{"c":17.71,"h":17.72,"l":17.68,"n":104,"o":17.72,"t":"2026-10-06T17:45:00Z","v":21549,"vw":17.703045},{"c":17.73,"h":17.76,"l":17.73,"n":41,"o":17.73,"t":"2026-10-06T18:00:00Z","v":4079,"vw":17.734775},{"c":17.795,"h":17.8,"l":17.72,"n":72,"o":17.75,"t":"2026-10-06T18:15:00Z","v":7379,"vw":17.759918},{"c":17.94,"h":17.96,"l":17.815,"n":176,"o":17.835,"t":"2026-10-06T18:30:00Z","v":17353,"vw":17.913546},{"c":17.92,"h":18.04,"l":17.92,"n":121,"o":18.01,"t":"2026-10-06T18:45:00Z","v":28599,"vw":17.950105},{"c":17.95,"h":17.98,"l":17.91,"n":90,"o":17.925,"t":"2026-10-06T19:00:00Z","v":8986,"vw":17.962529},{"c":17.81,"h":17.93,"l":17.8,"n":88,"o":17.93,"t":"2026-10-06T19:15:00Z","v":5253,"vw":17.850855},{"c":17.9,"h":17.905,"l":17.775,"n":131,"o":17.8,"t":"2026-10-06T19:30:00Z","v":15977,"vw":17.863334},{"c":17.905,"h":17.905,"l":17.83,"n":261,"o":17.9,"t":"2026-10-06T19:45:00Z","v":36211,"vw":17.875974},{"c":17.9382,"h":17.9382,"l":17.9,"n":8,"o":17.9,"t":"2026-10-06T20:00:00Z","v":608,"vw":17.920927},{"c":17.9,"h":17.9,"l":17.9,"n":2,"o":17.9,"t":"2026-10-06T21:15:00Z","v":205,"vw":17.9},{"c":17.9468,"h":17.9468,"l":17.9,"n":3,"o":17.9,"t":"2026-10-06T22:00:00Z","v":1882,"vw":17.926},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-07T08:15:00Z","v":100,"vw":17.8},{"c":17.8,"h":17.8,"l":17.79,"n":4,"o":17.79,"t":"2026-10-07T08:45:00Z","v":500,"vw":17.796},{"c":17.73,"h":17.73,"l":17.73,"n":2,"o":17.73,"t":"2026-10-07T09:45:00Z","v":226,"vw":17.73},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-07T10:30:00Z","v":112,"vw":17.74},{"c":17.78,"h":17.8,"l":17.78,"n":11,"o":17.8,"t":"2026-10-07T11:15:00Z","v":1364,"vw":17.785484},{"c":17.8,"h":17.83,"l":17.8,"n":4,"o":17.83,"t":"2026-10-07T11:30:00Z","v":480,"vw":17.814211},{"c":17.8014,"h":17.82,"l":17.8014,"n":4,"o":17.8198,"t":"2026-10-07T11:45:00Z","v":2860,"vw":17.81065},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-10-07T12:15:00Z","v":2000,"vw":17.73},{"c":17.73,"h":17.73,"l":17.7,"n":57,"o":17.7,"t":"2026-10-07T12:30:00Z","v":3197,"vw":17.720321},{"c":17.7781,"h":17.7781,"l":17.7781,"n":1,"o":17.7781,"t":"2026-10-07T13:00:00Z","v":300,"vw":17.7781},{"c":17.72,"h":17.77,"l":17.72,"n":13,"o":17.77,"t":"2026-10-07T13:15:00Z","v":1069,"vw":17.764541},{"c":18,"h":18.04,"l":17.81,"n":881,"o":17.82,"t":"2026-10-07T13:30:00Z","v":51765,"vw":17.985095},{"c":17.96,"h":18.18,"l":17.93,"n":1112,"o":17.97,"t":"2026-10-07T13:45:00Z","v":71369,"vw":18.071115},{"c":17.995,"h":18.025,"l":17.94,"n":435,"o":17.98,"t":"2026-10-07T14:00:00Z","v":17966,"vw":17.99145},{"c":18.05,"h":18.06,"l":17.99,"n":143,"o":17.99,"t":"2026-10-07T14:15:00Z","v":9756,"vw":18.033771},{"c":18.25,"h":18.33,"l":18.05,"n":334,"o":18.09,"t":"2026-10-07T14:30:00Z","v":22052,"vw":18.210069},{"c":18.36,"h":18.41,"l":18.23,"n":325,"o":18.24,"t":"2026-10-07T14:45:00Z","v":28262,"vw":18.337397},{"c":18.3491,"h":18.37,"l":18.29,"n":199,"o":18.33,"t":"2026-10-07T15:00:00Z","v":11400,"vw":18.335883},{"c":18.22,"h":18.35,"l":18.21,"n":158,"o":18.33,"t":"2026-10-07T15:15:00Z","v":10055,"vw":18.277816},{"c":18.19,"h":18.215,"l":18.165,"n":85,"o":18.215,"t":"2026-10-07T15:30:00Z","v":8984,"vw":18.19058},{"c":18.42,"h":18.42,"l":18.19,"n":225,"o":18.19,"t":"2026-10-07T15:45:00Z","v":34808,"vw":18.362953},{"c":18.385,"h":18.41,"l":18.37,"n":81,"o":18.41,"t":"2026-10-07T16:00:00Z","v":7206,"vw":18.391973},{"c":18.58,"h":18.58,"l":18.345,"n":187,"o":18.36,"t":"2026-10-07T16:15:00Z","v":28939,"vw":18.480622},{"c":18.44,"h":18.59,"l":18.4,"n":125,"o":18.58,"t":"2026-10-07T16:30:00Z","v":13353,"vw":18.498599},{"c":18.36,"h":18.41,"l":18.335,"n":46,"o":18.41,"t":"2026-10-07T16:45:00Z","v":8694,"vw":18.348674},{"c":18.3,"h":18.34,"l":18.295,"n":51,"o":18.34,"t":"2026-10-07T17:00:00Z","v":3671,"vw":18.310029},{"c":18.345,"h":18.4,"l":18.31,"n":79,"o":18.31,"t":"2026-10-07T17:15:00Z","v":7652,"vw":18.351427},{"c":18.3499,"h":18.37,"l":18.34,"n":15,"o":18.36,"t":"2026-10-07T17:30:00Z","v":1525,"vw":18.352107},{"c":18.305,"h":18.37,"l":18.305,"n":14,"o":18.35,"t":"2026-10-07T17:45:00Z","v":1753,"vw":18.324853},{"c":18.4,"h":18.4,"l":18.29,"n":30,"o":18.29,"t":"2026-10-07T18:00:00Z","v":2083,"vw":18.366631},{"c":18.39,"h":18.41,"l":18.38,"n":32,"o":18.38,"t":"2026-10-07T18:15:00Z","v":2650,"vw":18.400516},{"c":18.17,"h":18.55,"l":18.14,"n":438,"o":18.4,"t":"2026-10-07T18:30:00Z","v":39597,"vw":18.317044},{"c":18.07,"h":18.25,"l":18.03,"n":1195,"o":18.17,"t":"2026-10-07T18:45:00Z","v":78537,"vw":18.121113},{"c":17.95,"h":18.11,"l":17.94,"n":461,"o":18.1,"t":"2026-10-07T19:00:00Z","v":39617,"vw":18.027638},{"c":17.94,"h":18.06,"l":17.855,"n":578,"o":17.95,"t":"2026-10-07T19:15:00Z","v":57753,"vw":17.966933},{"c":17.68,"h":17.92,"l":17.51,"n":951,"o":17.915,"t":"2026-10-07T19:30:00Z","v":86179,"vw":17.692109},{"c":17.86,"h":17.88,"l":17.675,"n":481,"o":17.68,"t":"2026-10-07T19:45:00Z","v":37144,"vw":17.744772},{"c":17.85,"h":17.9661,"l":17.85,"n":14,"o":17.85,"t":"2026-10-07T20:00:00Z","v":825,"vw":17.872809},{"c":17.85,"h":17.89,"l":17.85,"n":3,"o":17.89,"t":"2026-10-07T20:15:00Z","v":700,"vw":17.878777},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-07T20:30:00Z","v":200,"vw":17.81},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-07T22:00:00Z","v":2000,"vw":17.88},{"c":17.8655,"h":17.8655,"l":17.8655,"n":1,"o":17.8655,"t":"2026-10-07T22:45:00Z","v":100,"vw":17.8655},{"c":17.89,"h":17.89,"l":17.89,"n":11,"o":17.89,"t":"2026-10-07T23:00:00Z","v":656,"vw":17.89},{"c":17.9342,"h":17.9342,"l":17.9342,"n":1,"o":17.9342,"t":"2026-10-07T23:15:00Z","v":301,"vw":17.9342},{"c":17.7,"h":17.7,"l":17.7,"n":9,"o":17.7,"t":"2026-10-08T08:00:00Z","v":276,"vw":17.7},{"c":17.63,"h":17.63,"l":17.63,"n":2,"o":17.63,"t":"2026-10-08T09:30:00Z","v":180,"vw":17.63},{"c":17.63,"h":17.63,"l":17.63,"n":8,"o":17.63,"t":"2026-10-08T10:15:00Z","v":1556,"vw":17.63},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-08T12:15:00Z","v":100,"vw":17.78},{"c":17.79,"h":17.79,"l":17.78,"n":31,"o":17.79,"t":"2026-10-08T12:45:00Z","v":2877,"vw":17.785578},{"c":17.815,"h":17.815,"l":17.78,"n":22,"o":17.81,"t":"2026-10-08T13:15:00Z","v":3433,"vw":17.801299},{"c":17.62,"h":17.86,"l":17.5,"n":1129,"o":17.75,"t":"2026-10-08T13:30:00Z","v":59726,"vw":17.62013},{"c":17.61,"h":17.8,"l":17.57,"n":931,"o":17.65,"t":"2026-10-08T13:45:00Z","v":57166,"vw":17.667705},{"c":17.44,"h":17.6,"l":17.34,"n":587,"o":17.6,"t":"2026-10-08T14:00:00Z","v":53317,"vw":17.449473},{"c":17.23,"h":17.4699,"l":17.165,"n":441,"o":17.45,"t":"2026-10-08T14:15:00Z","v":49703,"vw":17.255855},{"c":17.27,"h":17.33,"l":17.215,"n":282,"o":17.22,"t":"2026-10-08T14:30:00Z","v":18741,"vw":17.283983},{"c":17.35,"h":17.38,"l":17.21,"n":251,"o":17.25,"t":"2026-10-08T14:45:00Z","v":17197,"vw":17.31425},{"c":17.34,"h":17.36,"l":17.285,"n":220,"o":17.35,"t":"2026-10-08T15:00:00Z","v":23342,"vw":17.328328},{"c":17.51,"h":17.59,"l":17.33,"n":799,"o":17.34,"t":"2026-10-08T15:15:00Z","v":56860,"vw":17.487238},{"c":17.46,"h":17.525,"l":17.4401,"n":180,"o":17.47,"t":"2026-10-08T15:30:00Z","v":11487,"vw":17.477173},{"c":17.45,"h":17.51,"l":17.42,"n":285,"o":17.48,"t":"2026-10-08T15:45:00Z","v":26532,"vw":17.449079},{"c":17.465,"h":17.48,"l":17.4,"n":316,"o":17.44,"t":"2026-10-08T16:00:00Z","v":19405,"vw":17.443036},{"c":17.43,"h":17.54,"l":17.43,"n":298,"o":17.45,"t":"2026-10-08T16:15:00Z","v":20795,"vw":17.481502},{"c":17.36,"h":17.41,"l":17.31,"n":76,"o":17.41,"t":"2026-10-08T16:30:00Z","v":8492,"vw":17.349567},{"c":17.55,"h":17.56,"l":17.39,"n":131,"o":17.39,"t":"2026-10-08T16:45:00Z","v":27919,"vw":17.52209},{"c":17.545,"h":17.5801,"l":17.51,"n":180,"o":17.55,"t":"2026-10-08T17:00:00Z","v":23566,"vw":17.550741},{"c":17.49,"h":17.555,"l":17.475,"n":87,"o":17.54,"t":"2026-10-08T17:15:00Z","v":6921,"vw":17.52937},{"c":17.555,"h":17.56,"l":17.5,"n":91,"o":17.5,"t":"2026-10-08T17:30:00Z","v":22778,"vw":17.504993},{"c":17.51,"h":17.58,"l":17.51,"n":56,"o":17.56,"t":"2026-10-08T17:45:00Z","v":3554,"vw":17.537834},{"c":17.53,"h":17.57,"l":17.475,"n":127,"o":17.52,"t":"2026-10-08T18:00:00Z","v":6406,"vw":17.51119},{"c":17.5,"h":17.53,"l":17.49,"n":71,"o":17.52,"t":"2026-10-08T18:15:00Z","v":6314,"vw":17.518163},{"c":17.57,"h":17.6,"l":17.47,"n":88,"o":17.51,"t":"2026-10-08T18:30:00Z","v":6180,"vw":17.542218},{"c":17.365,"h":17.57,"l":17.36,"n":91,"o":17.56,"t":"2026-10-08T18:45:00Z","v":15650,"vw":17.435435},{"c":17.33,"h":17.36,"l":17.235,"n":201,"o":17.36,"t":"2026-10-08T19:00:00Z","v":12640,"vw":17.285005},{"c":17.32,"h":17.34,"l":17.285,"n":192,"o":17.32,"t":"2026-10-08T19:15:00Z","v":12340,"vw":17.311193},{"c":17.27,"h":17.32,"l":17.23,"n":144,"o":17.31,"t":"2026-10-08T19:30:00Z","v":8351,"vw":17.263338},{"c":17.365,"h":17.365,"l":17.24,"n":362,"o":17.245,"t":"2026-10-08T19:45:00Z","v":33137,"vw":17.314341},{"c":16.9,"h":18.4,"l":16.72,"n":391,"o":17.38,"t":"2026-10-08T20:00:00Z","v":50821,"vw":17.324514},{"c":17.2236,"h":17.27,"l":16.9,"n":43,"o":16.9,"t":"2026-10-08T20:15:00Z","v":9806,"vw":17.181953},{"c":17.05,"h":17.05,"l":16.97,"n":38,"o":17.024,"t":"2026-10-08T20:30:00Z","v":4317,"vw":17.015544},{"c":17.02,"h":17.02,"l":17.02,"n":2,"o":17.02,"t":"2026-10-08T20:45:00Z","v":155,"vw":17.02},{"c":17.22,"h":17.24,"l":17.22,"n":5,"o":17.24,"t":"2026-10-08T21:00:00Z","v":1574,"vw":17.227813},{"c":17.2445,"h":17.2445,"l":17.21,"n":3,"o":17.2445,"t":"2026-10-08T21:15:00Z","v":5800,"vw":17.236172},{"c":17.17,"h":17.17,"l":17.17,"n":3,"o":17.17,"t":"2026-10-08T21:30:00Z","v":300,"vw":17.17},{"c":17.2,"h":17.23,"l":17.2,"n":5,"o":17.23,"t":"2026-10-08T22:00:00Z","v":900,"vw":17.223156},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-08T22:30:00Z","v":400,"vw":17.24},{"c":17.29,"h":17.29,"l":17.25,"n":20,"o":17.25,"t":"2026-10-08T22:45:00Z","v":2216,"vw":17.276858},{"c":17.28,"h":17.28,"l":17.2,"n":10,"o":17.24,"t":"2026-10-08T23:15:00Z","v":3924,"vw":17.245805},{"c":17.16,"h":17.17,"l":17.16,"n":2,"o":17.17,"t":"2026-10-08T23:30:00Z","v":500,"vw":17.168},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-08T23:45:00Z","v":100,"vw":17.25},{"c":17.34,"h":17.4,"l":17.34,"n":7,"o":17.38,"t":"2026-10-09T08:00:00Z","v":612,"vw":17.376667},{"c":17.35,"h":17.35,"l":17.35,"n":3,"o":17.35,"t":"2026-10-09T10:30:00Z","v":600,"vw":17.35},{"c":17.41,"h":17.41,"l":17.41,"n":5,"o":17.41,"t":"2026-10-09T11:00:00Z","v":400,"vw":17.41},{"c":17.48,"h":17.5,"l":17.451,"n":17,"o":17.451,"t":"2026-10-09T11:30:00Z","v":3812,"vw":17.497383},{"c":17.5049,"h":17.5054,"l":17.4608,"n":8,"o":17.48,"t":"2026-10-09T11:45:00Z","v":3094,"vw":17.479181},{"c":17.52,"h":17.52,"l":17.51,"n":4,"o":17.51,"t":"2026-10-09T12:00:00Z","v":453,"vw":17.515},{"c":17.72,"h":17.74,"l":17.55,"n":80,"o":17.55,"t":"2026-10-09T12:15:00Z","v":7543,"vw":17.669614},{"c":17.7,"h":17.7,"l":17.6662,"n":3,"o":17.69,"t":"2026-10-09T12:30:00Z","v":1100,"vw":17.682255},{"c":17.68,"h":17.7351,"l":17.68,"n":11,"o":17.7,"t":"2026-10-09T12:45:00Z","v":1720,"vw":17.691297},{"c":17.75,"h":17.75,"l":17.74,"n":9,"o":17.75,"t":"2026-10-09T13:00:00Z","v":1018,"vw":17.748911},{"c":17.53,"h":17.76,"l":17.51,"n":13,"o":17.75,"t":"2026-10-09T13:15:00Z","v":4003,"vw":17.633665},{"c":18.54,"h":18.77,"l":17.5,"n":2039,"o":17.5,"t":"2026-10-09T13:30:00Z","v":157619,"vw":18.437812},{"c":18.205,"h":18.9,"l":18.205,"n":1431,"o":18.6,"t":"2026-10-09T13:45:00Z","v":120863,"vw":18.564753},{"c":17.94,"h":18.23,"l":17.77,"n":767,"o":18.2,"t":"2026-10-09T14:00:00Z","v":47362,"vw":17.940957},{"c":17.94,"h":17.99,"l":17.75,"n":495,"o":17.92,"t":"2026-10-09T14:15:00Z","v":58064,"vw":17.83178},{"c":17.83,"h":17.96,"l":17.82,"n":141,"o":17.92,"t":"2026-10-09T14:30:00Z","v":11546,"vw":17.878818},{"c":17.72,"h":17.85,"l":17.64,"n":175,"o":17.85,"t":"2026-10-09T14:45:00Z","v":15386,"vw":17.712325},{"c":17.8598,"h":17.89,"l":17.67,"n":69,"o":17.71,"t":"2026-10-09T15:00:00Z","v":5988,"vw":17.742797},{"c":17.855,"h":17.905,"l":17.8,"n":88,"o":17.865,"t":"2026-10-09T15:15:00Z","v":13102,"vw":17.861578},{"c":17.765,"h":17.83,"l":17.67,"n":67,"o":17.83,"t":"2026-10-09T15:30:00Z","v":18359,"vw":17.700805},{"c":17.73,"h":17.78,"l":17.69,"n":62,"o":17.76,"t":"2026-10-09T15:45:00Z","v":7941,"vw":17.719282},{"c":17.79,"h":17.828,"l":17.75,"n":78,"o":17.75,"t":"2026-10-09T16:00:00Z","v":5828,"vw":17.782157},{"c":17.96,"h":17.985,"l":17.86,"n":76,"o":17.86,"t":"2026-10-09T16:15:00Z","v":6597,"vw":17.947803},{"c":17.945,"h":17.98,"l":17.93,"n":29,"o":17.96,"t":"2026-10-09T16:30:00Z","v":2591,"vw":17.960102},{"c":17.99,"h":18.025,"l":17.96,"n":46,"o":17.97,"t":"2026-10-09T16:45:00Z","v":9590,"vw":18.002371},{"c":18.06,"h":18.065,"l":18,"n":41,"o":18,"t":"2026-10-09T17:00:00Z","v":8081,"vw":18.052006},{"c":18.02,"h":18.045,"l":17.97,"n":76,"o":18.045,"t":"2026-10-09T17:15:00Z","v":10889,"vw":17.99214},{"c":18.08,"h":18.125,"l":18.03,"n":63,"o":18.03,"t":"2026-10-09T17:30:00Z","v":9105,"vw":18.075881},{"c":18.09,"h":18.0901,"l":18.01,"n":43,"o":18.0615,"t":"2026-10-09T17:45:00Z","v":13940,"vw":18.084937},{"c":18.235,"h":18.235,"l":18.08,"n":48,"o":18.08,"t":"2026-10-09T18:00:00Z","v":7082,"vw":18.168205},{"c":18.3099,"h":18.3099,"l":18.235,"n":133,"o":18.235,"t":"2026-10-09T18:15:00Z","v":24751,"vw":18.26444},{"c":18.36,"h":18.4,"l":18.28,"n":95,"o":18.295,"t":"2026-10-09T18:30:00Z","v":11164,"vw":18.350544},{"c":18.475,"h":18.475,"l":18.3399,"n":77,"o":18.34,"t":"2026-10-09T18:45:00Z","v":12089,"vw":18.384361},{"c":18.37,"h":18.4922,"l":18.37,"n":74,"o":18.49,"t":"2026-10-09T19:00:00Z","v":12134,"vw":18.420874},{"c":18.37,"h":18.488,"l":18.34,"n":83,"o":18.41,"t":"2026-10-09T19:15:00Z","v":18462,"vw":18.392684},{"c":18.44,"h":18.45,"l":18.35,"n":75,"o":18.375,"t":"2026-10-09T19:30:00Z","v":13403,"vw":18.390362},{"c":18.1576,"h":18.46,"l":18.04,"n":422,"o":18.4494,"t":"2026-10-09T19:45:00Z","v":71815,"vw":18.158504},{"c":18.15,"h":18.15,"l":18.15,"n":3,"o":18.15,"t":"2026-10-09T20:00:00Z","v":145,"vw":18.15},{"c":18.17,"h":18.18,"l":18.17,"n":3,"o":18.18,"t":"2026-10-09T20:30:00Z","v":410,"vw":18.175902},{"c":18.184,"h":18.184,"l":18.184,"n":1,"o":18.184,"t":"2026-10-09T20:45:00Z","v":4000,"vw":18.184},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-09T21:00:00Z","v":500,"vw":18.45},{"c":18.39,"h":18.39,"l":18.15,"n":2,"o":18.15,"t":"2026-10-09T21:30:00Z","v":600,"vw":18.19},{"c":18.346,"h":18.346,"l":18.346,"n":1,"o":18.346,"t":"2026-10-09T21:45:00Z","v":445,"vw":18.346},{"c":18.25,"h":18.2621,"l":18.25,"n":4,"o":18.2621,"t":"2026-10-09T23:45:00Z","v":800,"vw":18.254684},{"c":18.3,"h":18.34,"l":18.24,"n":12,"o":18.34,"t":"2026-10-12T08:00:00Z","v":649,"vw":18.28054},{"c":18.26,"h":18.34,"l":18.26,"n":4,"o":18.34,"t":"2026-10-12T08:15:00Z","v":1329,"vw":18.293412},{"c":18.24,"h":18.24,"l":18.24,"n":5,"o":18.24,"t":"2026-10-12T09:45:00Z","v":413,"vw":18.24},{"c":18.27,"h":18.27,"l":18.27,"n":1,"o":18.27,"t":"2026-10-12T10:00:00Z","v":100,"vw":18.27},{"c":18.11,"h":18.26,"l":18.11,"n":13,"o":18.26,"t":"2026-10-12T11:15:00Z","v":4960,"vw":18.129736},{"c":18.16,"h":18.16,"l":18.16,"n":40,"o":18.16,"t":"2026-10-12T11:30:00Z","v":1833,"vw":18.16},{"c":18.2951,"h":18.2951,"l":18.2951,"n":1,"o":18.2951,"t":"2026-10-12T12:15:00Z","v":300,"vw":18.2951},{"c":18.27,"h":18.27,"l":18.24,"n":30,"o":18.26,"t":"2026-10-12T12:30:00Z","v":2213,"vw":18.254706},{"c":18.2304,"h":18.2304,"l":18.2304,"n":1,"o":18.2304,"t":"2026-10-12T12:45:00Z","v":200,"vw":18.2304},{"c":18.23,"h":18.25,"l":18.23,"n":59,"o":18.25,"t":"2026-10-12T13:00:00Z","v":1462,"vw":18.234568},{"c":17.92,"h":18.34,"l":17.82,"n":804,"o":18.34,"t":"2026-10-12T13:30:00Z","v":82559,"vw":17.954555},{"c":17.875,"h":17.925,"l":17.8,"n":315,"o":17.895,"t":"2026-10-12T13:45:00Z","v":46229,"vw":17.866102},{"c":18.03,"h":18.08,"l":17.875,"n":183,"o":17.875,"t":"2026-10-12T14:00:00Z","v":25755,"vw":17.976487},{"c":18.03,"h":18.085,"l":17.97,"n":128,"o":18.03,"t":"2026-10-12T14:15:00Z","v":15173,"vw":18.033863},{"c":17.93,"h":18.03,"l":17.93,"n":71,"o":18.01,"t":"2026-10-12T14:30:00Z","v":12386,"vw":18.016372},{"c":17.87,"h":17.945,"l":17.805,"n":154,"o":17.93,"t":"2026-10-12T14:45:00Z","v":19729,"vw":17.857702},{"c":17.9,"h":17.91,"l":17.8,"n":136,"o":17.8,"t":"2026-10-12T15:00:00Z","v":10039,"vw":17.85841},{"c":17.8,"h":17.915,"l":17.7801,"n":82,"o":17.91,"t":"2026-10-12T15:15:00Z","v":5363,"vw":17.823339},{"c":17.84,"h":17.88,"l":17.715,"n":125,"o":17.772,"t":"2026-10-12T15:30:00Z","v":16306,"vw":17.767393},{"c":17.82,"h":17.82,"l":17.78,"n":49,"o":17.81,"t":"2026-10-12T15:45:00Z","v":3718,"vw":17.797301},{"c":17.87,"h":17.88,"l":17.82,"n":51,"o":17.828,"t":"2026-10-12T16:00:00Z","v":11231,"vw":17.859308},{"c":17.9,"h":17.905,"l":17.8299,"n":68,"o":17.88,"t":"2026-10-12T16:15:00Z","v":11366,"vw":17.86789},{"c":17.97,"h":17.975,"l":17.9,"n":14,"o":17.91,"t":"2026-10-12T16:30:00Z","v":1335,"vw":17.930777},{"c":17.82,"h":17.99,"l":17.81,"n":126,"o":17.99,"t":"2026-10-12T16:45:00Z","v":15346,"vw":17.906315},{"c":17.69,"h":17.87,"l":17.62,"n":488,"o":17.825,"t":"2026-10-12T17:00:00Z","v":44032,"vw":17.759741},{"c":17.85,"h":17.875,"l":17.75,"n":107,"o":17.75,"t":"2026-10-12T17:15:00Z","v":12407,"vw":17.806071},{"c":17.8,"h":17.89,"l":17.77,"n":58,"o":17.84,"t":"2026-10-12T17:30:00Z","v":7046,"vw":17.846358},{"c":17.84,"h":17.8999,"l":17.81,"n":90,"o":17.81,"t":"2026-10-12T17:45:00Z","v":10406,"vw":17.846844},{"c":17.88,"h":17.9,"l":17.85,"n":111,"o":17.89,"t":"2026-10-12T18:00:00Z","v":10890,"vw":17.877957},{"c":17.92,"h":17.92,"l":17.85,"n":82,"o":17.88,"t":"2026-10-12T18:15:00Z","v":9455,"vw":17.885911},{"c":17.93,"h":17.96,"l":17.915,"n":26,"o":17.915,"t":"2026-10-12T18:30:00Z","v":5461,"vw":17.949743},{"c":17.975,"h":17.99,"l":17.925,"n":57,"o":17.925,"t":"2026-10-12T18:45:00Z","v":7024,"vw":17.95004},{"c":18.005,"h":18.01,"l":17.92,"n":92,"o":17.98,"t":"2026-10-12T19:00:00Z","v":15446,"vw":17.971013},{"c":18,"h":18.0398,"l":17.97,"n":59,"o":17.99,"t":"2026-10-12T19:15:00Z","v":12742,"vw":18.018407},{"c":18.03,"h":18.08,"l":17.96,"n":211,"o":17.98,"t":"2026-10-12T19:30:00Z","v":24415,"vw":18.02762},{"c":18.03,"h":18.12,"l":17.985,"n":748,"o":18.02,"t":"2026-10-12T19:45:00Z","v":101607,"vw":18.05166},{"c":18.14,"h":18.14,"l":18.03,"n":58,"o":18.03,"t":"2026-10-12T20:00:00Z","v":6515,"vw":18.097371},{"c":18.19,"h":18.19,"l":18.1706,"n":7,"o":18.18,"t":"2026-10-12T20:15:00Z","v":892,"vw":18.178061},{"c":18.15,"h":18.161,"l":18.15,"n":20,"o":18.161,"t":"2026-10-12T20:30:00Z","v":1318,"vw":18.158637},{"c":18.19,"h":18.19,"l":18.19,"n":3,"o":18.19,"t":"2026-10-12T21:15:00Z","v":1035,"vw":18.19},{"c":18.23,"h":18.23,"l":18.2,"n":16,"o":18.2,"t":"2026-10-12T21:30:00Z","v":1378,"vw":18.222671},{"c":18.2,"h":18.2,"l":18.18,"n":11,"o":18.18,"t":"2026-10-12T21:45:00Z","v":1330,"vw":18.193971},{"c":18.3325,"h":18.3325,"l":18.2,"n":30,"o":18.2,"t":"2026-10-12T22:00:00Z","v":4443,"vw":18.297212},{"c":18.33,"h":18.354,"l":18.32,"n":6,"o":18.32,"t":"2026-10-12T22:15:00Z","v":1071,"vw":18.340535},{"c":18.33,"h":18.33,"l":18.33,"n":2,"o":18.33,"t":"2026-10-12T22:45:00Z","v":300,"vw":18.33},{"c":18.31,"h":18.32,"l":18.31,"n":2,"o":18.32,"t":"2026-10-12T23:00:00Z","v":350,"vw":18.312857},{"c":18.3,"h":18.31,"l":18.3,"n":20,"o":18.31,"t":"2026-10-12T23:15:00Z","v":937,"vw":18.308333},{"c":18.33,"h":18.33,"l":18.32,"n":18,"o":18.32,"t":"2026-10-12T23:30:00Z","v":504,"vw":18.324545},{"c":18.3716,"h":18.3716,"l":18.32,"n":31,"o":18.32,"t":"2026-10-12T23:45:00Z","v":2930,"vw":18.345303},{"c":18.58,"h":18.6,"l":18.19,"n":202,"o":18.31,"t":"2026-10-13T08:00:00Z","v":15615,"vw":18.377305},{"c":18.48,"h":18.64,"l":18.41,"n":163,"o":18.56,"t":"2026-10-13T08:15:00Z","v":14457,"vw":18.556067},{"c":18.64,"h":18.7,"l":18.59,"n":35,"o":18.59,"t":"2026-10-13T08:30:00Z","v":5054,"vw":18.676317},{"c":18.58,"h":18.58,"l":18.58,"n":9,"o":18.58,"t":"2026-10-13T08:45:00Z","v":174,"vw":18.58},{"c":18.75,"h":18.75,"l":18.65,"n":68,"o":18.68,"t":"2026-10-13T09:00:00Z","v":7912,"vw":18.726762},{"c":18.67,"h":18.87,"l":18.66,"n":34,"o":18.73,"t":"2026-10-13T09:15:00Z","v":4791,"vw":18.721178},{"c":18.9,"h":18.91,"l":18.7,"n":157,"o":18.7,"t":"2026-10-13T09:30:00Z","v":14419,"vw":18.83507},{"c":18.99,"h":19.65,"l":18.87,"n":207,"o":18.87,"t":"2026-10-13T09:45:00Z","v":29367,"vw":19.248432},{"c":19.15,"h":19.28,"l":18.85,"n":89,"o":18.9471,"t":"2026-10-13T10:00:00Z","v":23085,"vw":19.175113},{"c":18.577,"h":19.04,"l":18.577,"n":61,"o":19.04,"t":"2026-10-13T10:15:00Z","v":11124,"vw":18.826824},{"c":18.6,"h":18.66,"l":18.22,"n":196,"o":18.58,"t":"2026-10-13T10:30:00Z","v":27921,"vw":18.520449},{"c":18.48,"h":18.62,"l":18.48,"n":26,"o":18.6,"t":"2026-10-13T10:45:00Z","v":2422,"vw":18.530949},{"c":18.7,"h":18.95,"l":18.51,"n":151,"o":18.8,"t":"2026-10-13T11:00:00Z","v":30589,"vw":18.809452},{"c":18.7103,"h":18.87,"l":18.71,"n":101,"o":18.71,"t":"2026-10-13T11:15:00Z","v":22545,"vw":18.779759},{"c":18.86,"h":18.92,"l":18.81,"n":126,"o":18.8389,"t":"2026-10-13T11:30:00Z","v":12172,"vw":18.854855},{"c":18.84,"h":18.89,"l":18.8,"n":150,"o":18.84,"t":"2026-10-13T11:45:00Z","v":23071,"vw":18.823446},{"c":19.15,"h":19.3285,"l":18.92,"n":286,"o":18.92,"t":"2026-10-13T12:00:00Z","v":49087,"vw":19.091434},{"c":19.45,"h":19.63,"l":18.26,"n":1923,"o":19.0757,"t":"2026-10-13T12:15:00Z","v":183106,"vw":19.063474},{"c":19.54,"h":20.05,"l":19.39,"n":800,"o":19.4,"t":"2026-10-13T12:30:00Z","v":131324,"vw":19.750373},{"c":19.61,"h":19.7729,"l":19.51,"n":128,"o":19.72,"t":"2026-10-13T12:45:00Z","v":21789,"vw":19.672267},{"c":19.461,"h":19.85,"l":19.35,"n":458,"o":19.63,"t":"2026-10-13T13:00:00Z","v":44697,"vw":19.634125},{"c":19.86,"h":19.98,"l":19.44,"n":352,"o":19.55,"t":"2026-10-13T13:15:00Z","v":49234,"vw":19.690291},{"c":18.53,"h":20.0829,"l":18.51,"n":7352,"o":19.83,"t":"2026-10-13T13:30:00Z","v":848731,"vw":19.012738},{"c":18.05,"h":18.6501,"l":17.835,"n":6593,"o":18.53,"t":"2026-10-13T13:45:00Z","v":662159,"vw":18.183844},{"c":17.75,"h":18.13,"l":17.52,"n":3240,"o":18.04,"t":"2026-10-13T14:00:00Z","v":352068,"vw":17.767798},{"c":17.81,"h":18.14,"l":17.72,"n":2803,"o":17.74,"t":"2026-10-13T14:15:00Z","v":335023,"vw":17.88522},{"c":17.89,"h":17.97,"l":17.71,"n":1792,"o":17.8,"t":"2026-10-13T14:30:00Z","v":207141,"vw":17.852399},{"c":17.7,"h":17.97,"l":17.69,"n":907,"o":17.89,"t":"2026-10-13T14:45:00Z","v":98065,"vw":17.840949},{"c":18.02,"h":18.1099,"l":17.65,"n":775,"o":17.68,"t":"2026-10-13T15:00:00Z","v":112726,"vw":17.938847},{"c":18.05,"h":18.0598,"l":17.84,"n":917,"o":18,"t":"2026-10-13T15:15:00Z","v":124204,"vw":17.931911},{"c":17.88,"h":18.05,"l":17.8015,"n":566,"o":18.03,"t":"2026-10-13T15:30:00Z","v":70917,"vw":17.946401},{"c":18.41,"h":18.42,"l":17.89,"n":742,"o":17.89,"t":"2026-10-13T15:45:00Z","v":110921,"vw":18.226977},{"c":18.155,"h":18.56,"l":18.145,"n":1215,"o":18.42,"t":"2026-10-13T16:00:00Z","v":158282,"vw":18.413494},{"c":18.28,"h":18.32,"l":18.1,"n":537,"o":18.185,"t":"2026-10-13T16:15:00Z","v":77553,"vw":18.234154},{"c":18.31,"h":18.31,"l":18.13,"n":312,"o":18.28,"t":"2026-10-13T16:30:00Z","v":46037,"vw":18.221502},{"c":18.28,"h":18.36,"l":18.25,"n":238,"o":18.32,"t":"2026-10-13T16:45:00Z","v":24526,"vw":18.30461},{"c":17.965,"h":18.27,"l":17.96,"n":1298,"o":18.27,"t":"2026-10-13T17:00:00Z","v":124163,"vw":18.083532},{"c":18.01,"h":18.07,"l":17.92,"n":501,"o":17.99,"t":"2026-10-13T17:15:00Z","v":48357,"vw":17.984586},{"c":17.9924,"h":18.12,"l":17.96,"n":351,"o":17.98,"t":"2026-10-13T17:30:00Z","v":36245,"vw":18.029816},{"c":18,"h":18.01,"l":17.94,"n":268,"o":18,"t":"2026-10-13T17:45:00Z","v":31414,"vw":17.974152},{"c":18.12,"h":18.12,"l":17.89,"n":399,"o":17.96,"t":"2026-10-13T18:00:00Z","v":56019,"vw":17.974446},{"c":18.16,"h":18.165,"l":18.1,"n":153,"o":18.11,"t":"2026-10-13T18:15:00Z","v":29516,"vw":18.146507},{"c":18.02,"h":18.33,"l":17.94,"n":787,"o":18.13,"t":"2026-10-13T18:30:00Z","v":103314,"vw":18.161711},{"c":18.06,"h":18.11,"l":17.84,"n":979,"o":18,"t":"2026-10-13T18:45:00Z","v":119007,"vw":17.978612},{"c":17.96,"h":18.08,"l":17.96,"n":164,"o":18.08,"t":"2026-10-13T19:00:00Z","v":18423,"vw":18.031638},{"c":17.89,"h":18,"l":17.79,"n":379,"o":17.95,"t":"2026-10-13T19:15:00Z","v":45224,"vw":17.914678},{"c":17.99,"h":17.9905,"l":17.83,"n":331,"o":17.9,"t":"2026-10-13T19:30:00Z","v":41618,"vw":17.920784},{"c":17.98,"h":18.09,"l":17.93,"n":746,"o":17.98,"t":"2026-10-13T19:45:00Z","v":76725,"vw":18.014011},{"c":17.9585,"h":18.08,"l":17.95,"n":9,"o":17.99,"t":"2026-10-13T20:00:00Z","v":5692,"vw":18.006139},{"c":17.965,"h":17.965,"l":17.965,"n":4,"o":17.965,"t":"2026-10-13T20:15:00Z","v":250,"vw":17.965},{"c":17.98,"h":17.9963,"l":17.98,"n":2,"o":17.9963,"t":"2026-10-13T20:30:00Z","v":1105,"vw":17.994751},{"c":17.981,"h":17.99,"l":17.981,"n":2,"o":17.99,"t":"2026-10-13T20:45:00Z","v":311,"vw":17.984212},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-13T21:30:00Z","v":200,"vw":18},{"c":17.9999,"h":17.9999,"l":17.9999,"n":17,"o":17.9999,"t":"2026-10-13T22:00:00Z","v":559,"vw":17.9999},{"c":18.03,"h":18.03,"l":17.99,"n":7,"o":17.99,"t":"2026-10-13T22:15:00Z","v":713,"vw":18.000903},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-13T22:45:00Z","v":100,"vw":18.01},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-13T23:00:00Z","v":100,"vw":18},{"c":18.015,"h":18.015,"l":18,"n":2,"o":18,"t":"2026-10-13T23:30:00Z","v":400,"vw":18.0075},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-13T23:45:00Z","v":180,"vw":18},{"c":18,"h":18.1,"l":18,"n":11,"o":18.07,"t":"2026-10-14T08:00:00Z","v":2487,"vw":18.061625},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-14T08:15:00Z","v":260,"vw":18.05},{"c":18.2302,"h":18.2302,"l":18.2302,"n":1,"o":18.2302,"t":"2026-10-14T11:15:00Z","v":550,"vw":18.2302},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-14T11:30:00Z","v":500,"vw":18.22},{"c":18.16,"h":18.25,"l":18.16,"n":10,"o":18.25,"t":"2026-10-14T11:45:00Z","v":1452,"vw":18.18429},{"c":18.18,"h":18.2,"l":18.18,"n":4,"o":18.2,"t":"2026-10-14T12:00:00Z","v":325,"vw":18.188511},{"c":18.1708,"h":18.1708,"l":18.1624,"n":4,"o":18.1624,"t":"2026-10-14T12:15:00Z","v":1004,"vw":18.168696},{"c":18.08,"h":18.18,"l":18.001,"n":50,"o":18.18,"t":"2026-10-14T12:30:00Z","v":6523,"vw":18.092573},{"c":18.1024,"h":18.179,"l":18.0403,"n":19,"o":18.07,"t":"2026-10-14T12:45:00Z","v":5847,"vw":18.073974},{"c":18.16,"h":18.24,"l":18.06,"n":18,"o":18.06,"t":"2026-10-14T13:00:00Z","v":2527,"vw":18.115055},{"c":18.38,"h":18.38,"l":18.19,"n":122,"o":18.23,"t":"2026-10-14T13:15:00Z","v":8553,"vw":18.294162},{"c":19.445,"h":19.45,"l":18.37,"n":4027,"o":18.37,"t":"2026-10-14T13:30:00Z","v":436875,"vw":19.168242},{"c":19.27,"h":19.66,"l":19.2201,"n":2789,"o":19.4194,"t":"2026-10-14T13:45:00Z","v":293777,"vw":19.440528},{"c":19,"h":19.4001,"l":18.97,"n":1457,"o":19.275,"t":"2026-10-14T14:00:00Z","v":170775,"vw":19.137144},{"c":18.985,"h":19.1,"l":18.915,"n":424,"o":19.02,"t":"2026-10-14T14:15:00Z","v":37682,"vw":19.008583},{"c":18.96,"h":19.05,"l":18.84,"n":500,"o":18.99,"t":"2026-10-14T14:30:00Z","v":59055,"vw":18.967989},{"c":18.965,"h":19,"l":18.92,"n":409,"o":18.9501,"t":"2026-10-14T14:45:00Z","v":35900,"vw":18.959131},{"c":18.89,"h":18.95,"l":18.785,"n":301,"o":18.94,"t":"2026-10-14T15:00:00Z","v":27367,"vw":18.864735},{"c":19.16,"h":19.26,"l":18.9,"n":448,"o":18.925,"t":"2026-10-14T15:15:00Z","v":43475,"vw":19.166015},{"c":19.295,"h":19.42,"l":19.15,"n":525,"o":19.17,"t":"2026-10-14T15:30:00Z","v":63168,"vw":19.304107},{"c":19.2205,"h":19.35,"l":19.2129,"n":293,"o":19.29,"t":"2026-10-14T15:45:00Z","v":33114,"vw":19.268411},{"c":19.08,"h":19.22,"l":19.04,"n":419,"o":19.2101,"t":"2026-10-14T16:00:00Z","v":78148,"vw":19.1102},{"c":18.985,"h":19.095,"l":18.96,"n":358,"o":19.09,"t":"2026-10-14T16:15:00Z","v":69469,"vw":19.017897},{"c":18.955,"h":19.03,"l":18.91,"n":180,"o":18.97,"t":"2026-10-14T16:30:00Z","v":16719,"vw":18.981807},{"c":18.93,"h":19.02,"l":18.91,"n":214,"o":18.95,"t":"2026-10-14T16:45:00Z","v":38685,"vw":18.963022},{"c":19.085,"h":19.0904,"l":18.92,"n":75,"o":18.93,"t":"2026-10-14T17:00:00Z","v":7043,"vw":19.004757},{"c":19.18,"h":19.2195,"l":19.09,"n":162,"o":19.09,"t":"2026-10-14T17:15:00Z","v":14042,"vw":19.161086},{"c":19.16,"h":19.17,"l":19.105,"n":89,"o":19.16,"t":"2026-10-14T17:30:00Z","v":10059,"vw":19.136392},{"c":19.17,"h":19.2,"l":19.11,"n":97,"o":19.13,"t":"2026-10-14T17:45:00Z","v":14880,"vw":19.163587},{"c":19.31,"h":19.31,"l":19.14,"n":94,"o":19.14,"t":"2026-10-14T18:00:00Z","v":10894,"vw":19.272366},{"c":19.39,"h":19.44,"l":19.33,"n":87,"o":19.34,"t":"2026-10-14T18:15:00Z","v":9037,"vw":19.389318},{"c":19.4361,"h":19.45,"l":19.37,"n":69,"o":19.39,"t":"2026-10-14T18:30:00Z","v":7248,"vw":19.422008},{"c":19.38,"h":19.48,"l":19.38,"n":117,"o":19.435,"t":"2026-10-14T18:45:00Z","v":19204,"vw":19.441092},{"c":19.415,"h":19.47,"l":19.38,"n":130,"o":19.38,"t":"2026-10-14T19:00:00Z","v":23520,"vw":19.398694},{"c":19.535,"h":19.57,"l":19.43,"n":325,"o":19.43,"t":"2026-10-14T19:15:00Z","v":69637,"vw":19.509774},{"c":19.49,"h":19.61,"l":19.44,"n":532,"o":19.55,"t":"2026-10-14T19:30:00Z","v":82854,"vw":19.548297},{"c":19.69,"h":19.75,"l":19.325,"n":927,"o":19.5,"t":"2026-10-14T19:45:00Z","v":141548,"vw":19.537507},{"c":19.43,"h":19.71,"l":19.34,"n":14,"o":19.71,"t":"2026-10-14T20:00:00Z","v":2232,"vw":19.617249},{"c":19.48,"h":19.5,"l":19.48,"n":12,"o":19.5,"t":"2026-10-14T20:15:00Z","v":1828,"vw":19.486344},{"c":19.53,"h":19.53,"l":19.5,"n":7,"o":19.5,"t":"2026-10-14T20:30:00Z","v":1000,"vw":19.512122},{"c":19.53,"h":19.54,"l":19.53,"n":14,"o":19.54,"t":"2026-10-14T20:45:00Z","v":572,"vw":19.536656},{"c":19.51,"h":19.52,"l":19.51,"n":4,"o":19.52,"t":"2026-10-14T21:00:00Z","v":450,"vw":19.512247},{"c":19.56,"h":19.56,"l":19.56,"n":2,"o":19.56,"t":"2026-10-14T21:15:00Z","v":290,"vw":19.56},{"c":19.7337,"h":19.7337,"l":19.53,"n":3,"o":19.53,"t":"2026-10-14T21:45:00Z","v":300,"vw":19.600484},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-14T22:00:00Z","v":145,"vw":19.57},{"c":19.52,"h":19.52,"l":19.5001,"n":8,"o":19.52,"t":"2026-10-14T22:15:00Z","v":881,"vw":19.515025},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-14T22:30:00Z","v":220,"vw":19.6},{"c":19.6,"h":19.6,"l":19.6,"n":8,"o":19.6,"t":"2026-10-14T22:45:00Z","v":829,"vw":19.6},{"c":19.56,"h":19.57,"l":19.56,"n":7,"o":19.57,"t":"2026-10-14T23:00:00Z","v":1235,"vw":19.560853},{"c":19.64,"h":19.64,"l":19.64,"n":3,"o":19.64,"t":"2026-10-14T23:15:00Z","v":151,"vw":19.64},{"c":19.679,"h":19.679,"l":19.67,"n":4,"o":19.67,"t":"2026-10-14T23:30:00Z","v":2000,"vw":19.6772},{"c":19.69,"h":19.69,"l":19.67,"n":10,"o":19.67,"t":"2026-10-14T23:45:00Z","v":753,"vw":19.679669},{"c":20.16,"h":20.2,"l":19.63,"n":209,"o":20,"t":"2026-10-15T08:00:00Z","v":17528,"vw":19.966253},{"c":20.09,"h":20.13,"l":20,"n":11,"o":20.13,"t":"2026-10-15T08:15:00Z","v":760,"vw":20.076563},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-15T08:30:00Z","v":255,"vw":20},{"c":19.97,"h":19.98,"l":19.96,"n":7,"o":19.97,"t":"2026-10-15T08:45:00Z","v":1021,"vw":19.971079},{"c":19.89,"h":19.91,"l":19.89,"n":28,"o":19.9,"t":"2026-10-15T09:00:00Z","v":2031,"vw":19.900586},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-10-15T09:15:00Z","v":240,"vw":19.89},{"c":19.94,"h":19.94,"l":19.905,"n":6,"o":19.905,"t":"2026-10-15T09:30:00Z","v":500,"vw":19.91375},{"c":19.89,"h":19.89,"l":19.89,"n":2,"o":19.89,"t":"2026-10-15T10:00:00Z","v":155,"vw":19.89},{"c":19.87,"h":19.87,"l":19.87,"n":2,"o":19.87,"t":"2026-10-15T10:15:00Z","v":145,"vw":19.87},{"c":20,"h":20.04,"l":19.9,"n":39,"o":19.9,"t":"2026-10-15T11:00:00Z","v":5955,"vw":19.98852},{"c":19.87,"h":20,"l":19.87,"n":10,"o":20,"t":"2026-10-15T11:15:00Z","v":7042,"vw":19.956417},{"c":19.88,"h":19.92,"l":19.85,"n":10,"o":19.85,"t":"2026-10-15T11:30:00Z","v":1015,"vw":19.875886},{"c":19.83,"h":19.89,"l":19.83,"n":51,"o":19.89,"t":"2026-10-15T11:45:00Z","v":2816,"vw":19.875266},{"c":19.81,"h":19.81,"l":19.81,"n":9,"o":19.81,"t":"2026-10-15T12:00:00Z","v":1069,"vw":19.81},{"c":19.8,"h":19.8,"l":19.8,"n":3,"o":19.8,"t":"2026-10-15T12:15:00Z","v":120,"vw":19.8},{"c":19.95,"h":19.95,"l":19.8,"n":38,"o":19.8,"t":"2026-10-15T12:30:00Z","v":8261,"vw":19.893283},{"c":20.01,"h":20.09,"l":19.94,"n":57,"o":19.96,"t":"2026-10-15T12:45:00Z","v":6098,"vw":20.010306},{"c":20.049,"h":20.0503,"l":19.89,"n":71,"o":20.0503,"t":"2026-10-15T13:00:00Z","v":9104,"vw":19.973347},{"c":20.24,"h":20.24,"l":20,"n":95,"o":20.01,"t":"2026-10-15T13:15:00Z","v":6263,"vw":20.081728},{"c":20.53,"h":20.69,"l":20.1311,"n":2116,"o":20.23,"t":"2026-10-15T13:30:00Z","v":189399,"vw":20.400438},{"c":20.975,"h":21.04,"l":20.38,"n":1667,"o":20.55,"t":"2026-10-15T13:45:00Z","v":151436,"vw":20.709715},{"c":20.84,"h":21.015,"l":20.69,"n":1469,"o":20.98,"t":"2026-10-15T14:00:00Z","v":143981,"vw":20.825485},{"c":21.04,"h":21.09,"l":20.87,"n":536,"o":20.87,"t":"2026-10-15T14:15:00Z","v":49697,"vw":20.985402},{"c":20.89,"h":21.13,"l":20.83,"n":658,"o":21.04,"t":"2026-10-15T14:30:00Z","v":95852,"vw":20.944922},{"c":21.095,"h":21.125,"l":20.865,"n":291,"o":20.91,"t":"2026-10-15T14:45:00Z","v":44874,"vw":20.988645},{"c":21.1204,"h":21.185,"l":21.085,"n":213,"o":21.085,"t":"2026-10-15T15:00:00Z","v":22472,"vw":21.150314},{"c":21.27,"h":21.275,"l":21.07,"n":439,"o":21.1,"t":"2026-10-15T15:15:00Z","v":38512,"vw":21.165559},{"c":21.48,"h":21.5,"l":21.265,"n":642,"o":21.27,"t":"2026-10-15T15:30:00Z","v":68269,"vw":21.424001},{"c":21.4003,"h":21.49,"l":21.3601,"n":181,"o":21.45,"t":"2026-10-15T15:45:00Z","v":24678,"vw":21.432823},{"c":21.27,"h":21.39,"l":21.18,"n":256,"o":21.39,"t":"2026-10-15T16:00:00Z","v":25894,"vw":21.283887},{"c":21.315,"h":21.32,"l":21.18,"n":225,"o":21.23,"t":"2026-10-15T16:15:00Z","v":21001,"vw":21.262408},{"c":21.34,"h":21.3801,"l":21.305,"n":66,"o":21.335,"t":"2026-10-15T16:30:00Z","v":5657,"vw":21.352348},{"c":21.26,"h":21.27,"l":21.18,"n":217,"o":21.26,"t":"2026-10-15T16:45:00Z","v":28489,"vw":21.227988},{"c":21.16,"h":21.35,"l":21.1401,"n":298,"o":21.28,"t":"2026-10-15T17:00:00Z","v":36162,"vw":21.205634},{"c":21.08,"h":21.205,"l":21.075,"n":192,"o":21.135,"t":"2026-10-15T17:15:00Z","v":25675,"vw":21.137647},{"c":21.21,"h":21.23,"l":21.07,"n":213,"o":21.1,"t":"2026-10-15T17:30:00Z","v":26244,"vw":21.137042},{"c":21.12,"h":21.22,"l":21.1,"n":259,"o":21.22,"t":"2026-10-15T17:45:00Z","v":31558,"vw":21.136317},{"c":21.12,"h":21.14,"l":21.08,"n":59,"o":21.1,"t":"2026-10-15T18:00:00Z","v":9287,"vw":21.108529},{"c":21.09,"h":21.16,"l":21.02,"n":391,"o":21.125,"t":"2026-10-15T18:15:00Z","v":42971,"vw":21.058208},{"c":21.18,"h":21.245,"l":21.1,"n":199,"o":21.1,"t":"2026-10-15T18:30:00Z","v":31713,"vw":21.191959},{"c":21.06,"h":21.22,"l":21.05,"n":69,"o":21.185,"t":"2026-10-15T18:45:00Z","v":11976,"vw":21.133671},{"c":21.0404,"h":21.12,"l":20.95,"n":506,"o":21.02,"t":"2026-10-15T19:00:00Z","v":64579,"vw":21.055406},{"c":20.951,"h":21.05,"l":20.89,"n":335,"o":21.04,"t":"2026-10-15T19:15:00Z","v":63915,"vw":20.944631},{"c":21.085,"h":21.11,"l":20.95,"n":141,"o":20.95,"t":"2026-10-15T19:30:00Z","v":18300,"vw":21.061371},{"c":20.74,"h":21.11,"l":20.65,"n":777,"o":21.06,"t":"2026-10-15T19:45:00Z","v":92623,"vw":20.928259},{"c":20.75,"h":20.85,"l":20.74,"n":35,"o":20.74,"t":"2026-10-15T20:00:00Z","v":1976,"vw":20.782627},{"c":20.7792,"h":20.7792,"l":20.75,"n":25,"o":20.76,"t":"2026-10-15T20:15:00Z","v":1122,"vw":20.771944},{"c":20.73,"h":20.75,"l":20.72,"n":19,"o":20.72,"t":"2026-10-15T20:30:00Z","v":1713,"vw":20.73303},{"c":20.7311,"h":20.75,"l":20.7311,"n":2,"o":20.75,"t":"2026-10-15T20:45:00Z","v":5200,"vw":20.731827},{"c":20.78,"h":20.78,"l":20.78,"n":3,"o":20.78,"t":"2026-10-15T21:00:00Z","v":227,"vw":20.78},{"c":20.56,"h":20.56,"l":20.56,"n":2,"o":20.56,"t":"2026-10-15T21:30:00Z","v":221,"vw":20.56},{"c":20.8264,"h":20.8264,"l":20.8264,"n":1,"o":20.8264,"t":"2026-10-15T21:45:00Z","v":500,"vw":20.8264},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-15T22:00:00Z","v":250,"vw":20.81},{"c":20.8,"h":20.81,"l":20.8,"n":5,"o":20.8,"t":"2026-10-15T22:30:00Z","v":869,"vw":20.801151},{"c":20.79,"h":20.79,"l":20.79,"n":2,"o":20.79,"t":"2026-10-15T22:45:00Z","v":480,"vw":20.79},{"c":20.8299,"h":20.8299,"l":20.8299,"n":1,"o":20.8299,"t":"2026-10-15T23:00:00Z","v":216,"vw":20.8299},{"c":20.84,"h":20.84,"l":20.84,"n":1,"o":20.84,"t":"2026-10-15T23:45:00Z","v":100,"vw":20.84},{"c":20.96,"h":20.96,"l":20.73,"n":25,"o":20.79,"t":"2026-10-16T08:00:00Z","v":6169,"vw":20.76835},{"c":20.91,"h":20.91,"l":20.87,"n":15,"o":20.87,"t":"2026-10-16T08:15:00Z","v":1398,"vw":20.901482},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-10-16T08:30:00Z","v":100,"vw":20.97},{"c":20.97,"h":20.97,"l":20.97,"n":4,"o":20.97,"t":"2026-10-16T08:45:00Z","v":130,"vw":20.97},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-10-16T09:45:00Z","v":300,"vw":21.05},{"c":21.09,"h":21.09,"l":21.08,"n":9,"o":21.08,"t":"2026-10-16T10:00:00Z","v":500,"vw":21.085},{"c":21.09,"h":21.09,"l":21.02,"n":9,"o":21.02,"t":"2026-10-16T11:00:00Z","v":1079,"vw":21.043599},{"c":21.06,"h":21.06,"l":20.97,"n":7,"o":20.97,"t":"2026-10-16T11:30:00Z","v":702,"vw":21.009583},{"c":21.0419,"h":21.0419,"l":21.0419,"n":1,"o":21.0419,"t":"2026-10-16T11:45:00Z","v":218,"vw":21.0419},{"c":20.992,"h":21.0361,"l":20.97,"n":8,"o":21.0361,"t":"2026-10-16T12:00:00Z","v":1105,"vw":21.007745},{"c":21.05,"h":21.05,"l":21.04,"n":54,"o":21.04,"t":"2026-10-16T12:30:00Z","v":3640,"vw":21.04119},{"c":21.07,"h":21.07,"l":21.04,"n":53,"o":21.04,"t":"2026-10-16T12:45:00Z","v":938,"vw":21.064},{"c":21.2,"h":21.2,"l":21.09,"n":78,"o":21.09,"t":"2026-10-16T13:00:00Z","v":5039,"vw":21.159968},{"c":21.04,"h":21.04,"l":21.04,"n":2,"o":21.04,"t":"2026-10-16T13:15:00Z","v":120,"vw":21.04},{"c":19.92,"h":21.3,"l":19.61,"n":2554,"o":21.14,"t":"2026-10-16T13:30:00Z","v":273713,"vw":20.016673},{"c":20.3,"h":20.39,"l":19.85,"n":1555,"o":19.915,"t":"2026-10-16T13:45:00Z","v":165622,"vw":20.155545},{"c":19.96,"h":20.35,"l":19.9,"n":623,"o":20.28,"t":"2026-10-16T14:00:00Z","v":56731,"vw":20.103976},{"c":19.87,"h":20.01,"l":19.79,"n":512,"o":19.95,"t":"2026-10-16T14:15:00Z","v":43864,"vw":19.869661},{"c":19.89,"h":20.02,"l":19.82,"n":887,"o":19.91,"t":"2026-10-16T14:30:00Z","v":76876,"vw":19.890031},{"c":20.12,"h":20.1294,"l":19.875,"n":104,"o":19.9,"t":"2026-10-16T14:45:00Z","v":10383,"vw":20.007098},{"c":20.2,"h":20.2,"l":20.1,"n":118,"o":20.1,"t":"2026-10-16T15:00:00Z","v":20815,"vw":20.160048},{"c":20.12,"h":20.21,"l":20.01,"n":281,"o":20.21,"t":"2026-10-16T15:15:00Z","v":29210,"vw":20.071947},{"c":20.3,"h":20.32,"l":20.11,"n":111,"o":20.13,"t":"2026-10-16T15:30:00Z","v":10530,"vw":20.230903},{"c":20.26,"h":20.32,"l":20.22,"n":146,"o":20.27,"t":"2026-10-16T15:45:00Z","v":16530,"vw":20.264198},{"c":20.1708,"h":20.27,"l":20.12,"n":245,"o":20.25,"t":"2026-10-16T16:00:00Z","v":35179,"vw":20.2148},{"c":20.155,"h":20.2,"l":20.105,"n":152,"o":20.2,"t":"2026-10-16T16:15:00Z","v":14411,"vw":20.137432},{"c":20.21,"h":20.298,"l":20.16,"n":148,"o":20.16,"t":"2026-10-16T16:30:00Z","v":26315,"vw":20.235173},{"c":20.17,"h":20.22,"l":20.06,"n":297,"o":20.18,"t":"2026-10-16T16:45:00Z","v":37505,"vw":20.124753},{"c":20.15,"h":20.16,"l":20.01,"n":183,"o":20.14,"t":"2026-10-16T17:00:00Z","v":17874,"vw":20.08296},{"c":20.17,"h":20.21,"l":20.07,"n":399,"o":20.17,"t":"2026-10-16T17:15:00Z","v":42230,"vw":20.147287},{"c":20.28,"h":20.3,"l":20.15,"n":64,"o":20.18,"t":"2026-10-16T17:30:00Z","v":6267,"vw":20.209195},{"c":20.28,"h":20.29,"l":20.16,"n":75,"o":20.28,"t":"2026-10-16T17:45:00Z","v":8415,"vw":20.213721},{"c":20.255,"h":20.3,"l":20.21,"n":88,"o":20.2401,"t":"2026-10-16T18:00:00Z","v":12878,"vw":20.264858},{"c":20.29,"h":20.32,"l":20.27,"n":31,"o":20.28,"t":"2026-10-16T18:15:00Z","v":3219,"vw":20.290536},{"c":20.24,"h":20.29,"l":20.16,"n":64,"o":20.27,"t":"2026-10-16T18:30:00Z","v":6464,"vw":20.20673},{"c":20.2,"h":20.25,"l":20.165,"n":77,"o":20.24,"t":"2026-10-16T18:45:00Z","v":8496,"vw":20.196875},{"c":20.33,"h":20.37,"l":20.165,"n":122,"o":20.19,"t":"2026-10-16T19:00:00Z","v":14665,"vw":20.254234},{"c":20.27,"h":20.35,"l":20.27,"n":50,"o":20.33,"t":"2026-10-16T19:15:00Z","v":7365,"vw":20.318688},{"c":20.235,"h":20.27,"l":20.2,"n":259,"o":20.27,"t":"2026-10-16T19:30:00Z","v":34524,"vw":20.228376},{"c":20.22,"h":20.275,"l":20.09,"n":709,"o":20.25,"t":"2026-10-16T19:45:00Z","v":76779,"vw":20.182207},{"c":20.18,"h":20.21,"l":20.17,"n":41,"o":20.2,"t":"2026-10-16T20:00:00Z","v":4992,"vw":20.180073},{"c":20.19,"h":20.19,"l":20.15,"n":6,"o":20.15,"t":"2026-10-16T20:15:00Z","v":600,"vw":20.18},{"c":20.17,"h":20.17,"l":20.15,"n":10,"o":20.15,"t":"2026-10-16T20:30:00Z","v":1204,"vw":20.16002},{"c":20.18,"h":20.18,"l":20.13,"n":6,"o":20.13,"t":"2026-10-16T20:45:00Z","v":1095,"vw":20.15844},{"c":20.0801,"h":20.0801,"l":20.0801,"n":1,"o":20.0801,"t":"2026-10-16T21:15:00Z","v":200,"vw":20.0801},{"c":20.1236,"h":20.1236,"l":20.1236,"n":1,"o":20.1236,"t":"2026-10-16T21:30:00Z","v":1000,"vw":20.1236},{"c":20.13,"h":20.13,"l":20.13,"n":2,"o":20.13,"t":"2026-10-16T22:15:00Z","v":282,"vw":20.13},{"c":20.17,"h":20.17,"l":20.14,"n":3,"o":20.14,"t":"2026-10-16T23:45:00Z","v":370,"vw":20.158253},{"c":19.96,"h":20.03,"l":19.96,"n":9,"o":20.03,"t":"2026-10-19T08:30:00Z","v":1781,"vw":20.021667},{"c":19.9,"h":19.9,"l":19.9,"n":38,"o":19.9,"t":"2026-10-19T08:45:00Z","v":515,"vw":19.9},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-19T09:15:00Z","v":160,"vw":19.9},{"c":19.91,"h":19.91,"l":19.9,"n":6,"o":19.9,"t":"2026-10-19T10:45:00Z","v":775,"vw":19.9084},{"c":19.95,"h":19.95,"l":19.89,"n":6,"o":19.89,"t":"2026-10-19T11:00:00Z","v":1054,"vw":19.923333},{"c":19.87,"h":19.87,"l":19.87,"n":6,"o":19.87,"t":"2026-10-19T11:30:00Z","v":500,"vw":19.87},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-19T11:45:00Z","v":200,"vw":19.9},{"c":19.9,"h":19.9,"l":19.8789,"n":5,"o":19.8789,"t":"2026-10-19T12:00:00Z","v":443,"vw":19.886391},{"c":19.9,"h":19.9,"l":19.9,"n":3,"o":19.9,"t":"2026-10-19T12:15:00Z","v":1700,"vw":19.9},{"c":19.8782,"h":19.91,"l":19.8782,"n":3,"o":19.91,"t":"2026-10-19T12:45:00Z","v":580,"vw":19.895545},{"c":19.95,"h":19.95,"l":19.87,"n":8,"o":19.87,"t":"2026-10-19T13:00:00Z","v":1074,"vw":19.942337},{"c":19.95,"h":19.95,"l":19.86,"n":13,"o":19.95,"t":"2026-10-19T13:15:00Z","v":1549,"vw":19.943571},{"c":20.44,"h":20.48,"l":19.94,"n":1333,"o":19.94,"t":"2026-10-19T13:30:00Z","v":121022,"vw":20.34192},{"c":20.8477,"h":20.865,"l":20.42,"n":667,"o":20.43,"t":"2026-10-19T13:45:00Z","v":68754,"vw":20.671387},{"c":20.565,"h":20.9196,"l":20.45,"n":491,"o":20.9196,"t":"2026-10-19T14:00:00Z","v":43604,"vw":20.597341},{"c":20.485,"h":20.58,"l":20.44,"n":701,"o":20.565,"t":"2026-10-19T14:15:00Z","v":61890,"vw":20.502356},{"c":20.39,"h":20.52,"l":20.29,"n":146,"o":20.5,"t":"2026-10-19T14:30:00Z","v":13452,"vw":20.425343},{"c":20.225,"h":20.39,"l":20.225,"n":275,"o":20.39,"t":"2026-10-19T14:45:00Z","v":44013,"vw":20.279919},{"c":20.34,"h":20.36,"l":20.28,"n":227,"o":20.29,"t":"2026-10-19T15:00:00Z","v":18941,"vw":20.318681},{"c":20.27,"h":20.3669,"l":20.27,"n":59,"o":20.3501,"t":"2026-10-19T15:15:00Z","v":5648,"vw":20.332968},{"c":20.23,"h":20.335,"l":20.195,"n":137,"o":20.26,"t":"2026-10-19T15:30:00Z","v":9405,"vw":20.243424},{"c":20.27,"h":20.295,"l":20.24,"n":36,"o":20.245,"t":"2026-10-19T15:45:00Z","v":3390,"vw":20.260471},{"c":20.2284,"h":20.2801,"l":20.2,"n":53,"o":20.27,"t":"2026-10-19T16:00:00Z","v":4882,"vw":20.242842},{"c":20.26,"h":20.26,"l":20.22,"n":64,"o":20.23,"t":"2026-10-19T16:15:00Z","v":8034,"vw":20.242091},{"c":20.265,"h":20.355,"l":20.26,"n":53,"o":20.3,"t":"2026-10-19T16:30:00Z","v":4945,"vw":20.312557},{"c":20.32,"h":20.33,"l":20.28,"n":51,"o":20.285,"t":"2026-10-19T16:45:00Z","v":5677,"vw":20.308343},{"c":20.33,"h":20.35,"l":20.32,"n":60,"o":20.34,"t":"2026-10-19T17:00:00Z","v":5444,"vw":20.334884},{"c":20.3,"h":20.34,"l":20.21,"n":66,"o":20.34,"t":"2026-10-19T17:15:00Z","v":7406,"vw":20.258699},{"c":20.355,"h":20.355,"l":20.25,"n":111,"o":20.28,"t":"2026-10-19T17:30:00Z","v":11670,"vw":20.278342},{"c":20.41,"h":20.43,"l":20.3571,"n":51,"o":20.3571,"t":"2026-10-19T17:45:00Z","v":5984,"vw":20.40593},{"c":20.5,"h":20.54,"l":20.42,"n":88,"o":20.44,"t":"2026-10-19T18:00:00Z","v":17729,"vw":20.509019},{"c":20.54,"h":20.58,"l":20.5,"n":74,"o":20.5,"t":"2026-10-19T18:15:00Z","v":7769,"vw":20.541217},{"c":20.59,"h":20.595,"l":20.51,"n":36,"o":20.54,"t":"2026-10-19T18:30:00Z","v":7619,"vw":20.540564},{"c":20.66,"h":20.66,"l":20.59,"n":59,"o":20.6,"t":"2026-10-19T18:45:00Z","v":7012,"vw":20.641895},{"c":20.695,"h":20.715,"l":20.67,"n":34,"o":20.68,"t":"2026-10-19T19:00:00Z","v":2514,"vw":20.693546},{"c":20.67,"h":20.73,"l":20.64,"n":131,"o":20.7,"t":"2026-10-19T19:15:00Z","v":29382,"vw":20.668619},{"c":20.68,"h":20.7,"l":20.635,"n":100,"o":20.675,"t":"2026-10-19T19:30:00Z","v":14361,"vw":20.673673},{"c":20.76,"h":20.775,"l":20.67,"n":434,"o":20.685,"t":"2026-10-19T19:45:00Z","v":48232,"vw":20.725962},{"c":20.73,"h":20.76,"l":20.61,"n":8,"o":20.76,"t":"2026-10-19T20:00:00Z","v":1840,"vw":20.723079},{"c":20.74,"h":20.74,"l":20.74,"n":1,"o":20.74,"t":"2026-10-19T20:30:00Z","v":300,"vw":20.74},{"c":20.75,"h":20.75,"l":20.75,"n":8,"o":20.75,"t":"2026-10-19T20:45:00Z","v":147,"vw":20.75},{"c":20.73,"h":20.75,"l":20.7235,"n":13,"o":20.74,"t":"2026-10-19T21:00:00Z","v":3444,"vw":20.736333},{"c":20.631,"h":20.631,"l":20.631,"n":1,"o":20.631,"t":"2026-10-19T21:15:00Z","v":300,"vw":20.631},{"c":20.7602,"h":20.7602,"l":20.62,"n":2,"o":20.62,"t":"2026-10-19T22:30:00Z","v":277,"vw":20.680736},{"c":20.6957,"h":20.6957,"l":20.6957,"n":1,"o":20.6957,"t":"2026-10-19T22:45:00Z","v":120,"vw":20.6957},{"c":20.73,"h":20.73,"l":20.73,"n":1,"o":20.73,"t":"2026-10-19T23:00:00Z","v":100,"vw":20.73},{"c":20.69,"h":20.69,"l":20.69,"n":1,"o":20.69,"t":"2026-10-19T23:30:00Z","v":300,"vw":20.69},{"c":20.95,"h":21.06,"l":20.95,"n":12,"o":21.06,"t":"2026-10-20T08:00:00Z","v":2140,"vw":20.976438},{"c":20.95,"h":20.95,"l":20.95,"n":1,"o":20.95,"t":"2026-10-20T08:15:00Z","v":336,"vw":20.95},{"c":21.05,"h":21.05,"l":21,"n":6,"o":21,"t":"2026-10-20T08:30:00Z","v":827,"vw":21.031618},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-10-20T09:15:00Z","v":110,"vw":21},{"c":20.99,"h":20.99,"l":20.98,"n":30,"o":20.99,"t":"2026-10-20T09:30:00Z","v":3369,"vw":20.988736},{"c":20.96,"h":20.96,"l":20.96,"n":1,"o":20.96,"t":"2026-10-20T10:15:00Z","v":150,"vw":20.96},{"c":20.98,"h":20.98,"l":20.97,"n":24,"o":20.97,"t":"2026-10-20T11:00:00Z","v":2080,"vw":20.973465},{"c":21,"h":21,"l":21,"n":3,"o":21,"t":"2026-10-20T11:15:00Z","v":210,"vw":21},{"c":21.04,"h":21.04,"l":21.04,"n":2,"o":21.04,"t":"2026-10-20T11:30:00Z","v":104,"vw":21.04},{"c":21.06,"h":21.06,"l":21.03,"n":6,"o":21.0384,"t":"2026-10-20T11:45:00Z","v":5320,"vw":21.031102},{"c":21.1162,"h":21.12,"l":21.1162,"n":23,"o":21.12,"t":"2026-10-20T12:15:00Z","v":1647,"vw":21.119651},{"c":21.08,"h":21.15,"l":21.08,"n":25,"o":21.15,"t":"2026-10-20T12:30:00Z","v":3196,"vw":21.111146},{"c":21.11,"h":21.11,"l":21.1,"n":6,"o":21.1,"t":"2026-10-20T13:00:00Z","v":1406,"vw":21.102994},{"c":21.06,"h":21.06,"l":20.99,"n":7,"o":21,"t":"2026-10-20T13:15:00Z","v":885,"vw":21.012},{"c":21.6,"h":21.6102,"l":20.96,"n":623,"o":21,"t":"2026-10-20T13:30:00Z","v":77421,"vw":21.514245},{"c":21.51,"h":21.68,"l":21.41,"n":625,"o":21.605,"t":"2026-10-20T13:45:00Z","v":82776,"vw":21.582945},{"c":21.675,"h":21.85,"l":21.55,"n":648,"o":21.56,"t":"2026-10-20T14:00:00Z","v":62022,"vw":21.714053},{"c":21.665,"h":21.82,"l":21.66,"n":336,"o":21.6892,"t":"2026-10-20T14:15:00Z","v":34048,"vw":21.735207},{"c":21.85,"h":21.9,"l":21.675,"n":264,"o":21.675,"t":"2026-10-20T14:30:00Z","v":31566,"vw":21.796435},{"c":21.93,"h":21.93,"l":21.865,"n":108,"o":21.88,"t":"2026-10-20T14:45:00Z","v":12513,"vw":21.884983},{"c":21.93,"h":22,"l":21.92,"n":180,"o":21.93,"t":"2026-10-20T15:00:00Z","v":14181,"vw":21.964231},{"c":22.04,"h":22.1,"l":21.9401,"n":184,"o":21.9401,"t":"2026-10-20T15:15:00Z","v":15408,"vw":22.03191},{"c":22.13,"h":22.13,"l":22.02,"n":85,"o":22.04,"t":"2026-10-20T15:30:00Z","v":9596,"vw":22.070041},{"c":22.25,"h":22.25,"l":22.0801,"n":100,"o":22.1189,"t":"2026-10-20T15:45:00Z","v":13156,"vw":22.144274},{"c":22.2,"h":22.275,"l":22.1416,"n":129,"o":22.275,"t":"2026-10-20T16:00:00Z","v":17502,"vw":22.209016},{"c":22.2,"h":22.24,"l":22.145,"n":155,"o":22.23,"t":"2026-10-20T16:15:00Z","v":49804,"vw":22.194067},{"c":22.25,"h":22.28,"l":22.195,"n":101,"o":22.23,"t":"2026-10-20T16:30:00Z","v":8355,"vw":22.247046},{"c":22.25,"h":22.31,"l":22.23,"n":136,"o":22.29,"t":"2026-10-20T16:45:00Z","v":68642,"vw":22.287492},{"c":22.25,"h":22.3,"l":22.23,"n":77,"o":22.24,"t":"2026-10-20T17:00:00Z","v":9056,"vw":22.259134},{"c":22.18,"h":22.27,"l":22.1692,"n":120,"o":22.235,"t":"2026-10-20T17:15:00Z","v":12623,"vw":22.235074},{"c":22.25,"h":22.27,"l":22.18,"n":65,"o":22.19,"t":"2026-10-20T17:30:00Z","v":8029,"vw":22.231429},{"c":22.17,"h":22.285,"l":22.165,"n":163,"o":22.245,"t":"2026-10-20T17:45:00Z","v":19054,"vw":22.241549},{"c":22.12,"h":22.17,"l":22.06,"n":103,"o":22.13,"t":"2026-10-20T18:00:00Z","v":10942,"vw":22.113982},{"c":22.1599,"h":22.18,"l":22.13,"n":64,"o":22.13,"t":"2026-10-20T18:15:00Z","v":8865,"vw":22.157381},{"c":22.1,"h":22.18,"l":22.08,"n":45,"o":22.15,"t":"2026-10-20T18:30:00Z","v":4383,"vw":22.129592},{"c":22.06,"h":22.1,"l":22.04,"n":32,"o":22.095,"t":"2026-10-20T18:45:00Z","v":3374,"vw":22.074227},{"c":22.06,"h":22.14,"l":22.06,"n":62,"o":22.08,"t":"2026-10-20T19:00:00Z","v":5883,"vw":22.093043},{"c":22.0001,"h":22.05,"l":22.0001,"n":53,"o":22.045,"t":"2026-10-20T19:15:00Z","v":6820,"vw":22.017408},{"c":22.08,"h":22.08,"l":22,"n":99,"o":22.04,"t":"2026-10-20T19:30:00Z","v":9751,"vw":22.033278},{"c":22.02,"h":22.12,"l":22.01,"n":292,"o":22.07,"t":"2026-10-20T19:45:00Z","v":72439,"vw":22.081263},{"c":22.03,"h":22.1,"l":22.01,"n":15,"o":22.01,"t":"2026-10-20T20:00:00Z","v":1077,"vw":22.032983},{"c":21.97,"h":21.98,"l":21.97,"n":29,"o":21.98,"t":"2026-10-20T20:15:00Z","v":465,"vw":21.974884},{"c":21.96,"h":22.01,"l":21.95,"n":4,"o":21.95,"t":"2026-10-20T20:30:00Z","v":770,"vw":21.968299},{"c":21.93,"h":21.93,"l":21.93,"n":4,"o":21.93,"t":"2026-10-20T20:45:00Z","v":331,"vw":21.93},{"c":21.7852,"h":21.7852,"l":21.7852,"n":2,"o":21.7852,"t":"2026-10-20T21:00:00Z","v":209,"vw":21.7852},{"c":21.84,"h":21.84,"l":21.84,"n":1,"o":21.84,"t":"2026-10-20T21:30:00Z","v":800,"vw":21.84},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-10-20T21:45:00Z","v":150,"vw":21.83},{"c":21.77,"h":21.84,"l":21.77,"n":132,"o":21.83,"t":"2026-10-20T22:00:00Z","v":2215,"vw":21.823066},{"c":21.77,"h":21.77,"l":21.77,"n":5,"o":21.77,"t":"2026-10-20T22:45:00Z","v":355,"vw":21.77},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-10-20T23:15:00Z","v":104,"vw":21.78},{"c":21.73,"h":21.73,"l":21.73,"n":3,"o":21.73,"t":"2026-10-20T23:45:00Z","v":330,"vw":21.73},{"c":21.92,"h":21.92,"l":21.7084,"n":13,"o":21.7084,"t":"2026-10-21T08:00:00Z","v":701,"vw":21.853983},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-21T08:45:00Z","v":300,"vw":21.9},{"c":22,"h":22,"l":21.89,"n":12,"o":21.89,"t":"2026-10-21T10:00:00Z","v":1970,"vw":21.910396},{"c":21.93,"h":21.93,"l":21.93,"n":1,"o":21.93,"t":"2026-10-21T10:15:00Z","v":100,"vw":21.93},{"c":21.85,"h":21.87,"l":21.85,"n":10,"o":21.87,"t":"2026-10-21T11:00:00Z","v":927,"vw":21.863363},{"c":21.84,"h":21.84,"l":21.84,"n":1,"o":21.84,"t":"2026-10-21T11:30:00Z","v":100,"vw":21.84},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-21T11:45:00Z","v":100,"vw":21.8},{"c":21.74,"h":21.75,"l":21.74,"n":12,"o":21.75,"t":"2026-10-21T12:00:00Z","v":7148,"vw":21.747202},{"c":21.87,"h":21.87,"l":21.87,"n":11,"o":21.87,"t":"2026-10-21T12:15:00Z","v":1531,"vw":21.87},{"c":21.88,"h":21.88,"l":21.86,"n":2,"o":21.86,"t":"2026-10-21T12:30:00Z","v":1000,"vw":21.87},{"c":21.92,"h":21.93,"l":21.9,"n":7,"o":21.9,"t":"2026-10-21T12:45:00Z","v":3250,"vw":21.914769},{"c":22.08,"h":22.08,"l":21.95,"n":7,"o":21.95,"t":"2026-10-21T13:00:00Z","v":1213,"vw":21.982542},{"c":22.2,"h":22.2,"l":22.2,"n":3,"o":22.2,"t":"2026-10-21T13:15:00Z","v":206,"vw":22.2},{"c":21.95,"h":22.18,"l":21.85,"n":326,"o":22.18,"t":"2026-10-21T13:30:00Z","v":27567,"vw":21.980484},{"c":21.9,"h":21.97,"l":21.78,"n":502,"o":21.9404,"t":"2026-10-21T13:45:00Z","v":42131,"vw":21.882831},{"c":21.81,"h":21.9,"l":21.56,"n":525,"o":21.9,"t":"2026-10-21T14:00:00Z","v":60581,"vw":21.713425},{"c":21.98,"h":21.98,"l":21.72,"n":169,"o":21.805,"t":"2026-10-21T14:15:00Z","v":12376,"vw":21.824836},{"c":21.85,"h":21.98,"l":21.85,"n":127,"o":21.95,"t":"2026-10-21T14:30:00Z","v":7405,"vw":21.919416},{"c":21.8,"h":21.84,"l":21.76,"n":73,"o":21.84,"t":"2026-10-21T14:45:00Z","v":36423,"vw":21.805222},{"c":21.735,"h":21.815,"l":21.69,"n":141,"o":21.79,"t":"2026-10-21T15:00:00Z","v":27371,"vw":21.768098},{"c":21.695,"h":21.71,"l":21.62,"n":90,"o":21.66,"t":"2026-10-21T15:15:00Z","v":17038,"vw":21.666582},{"c":21.7151,"h":21.72,"l":21.63,"n":51,"o":21.7,"t":"2026-10-21T15:30:00Z","v":6015,"vw":21.670846},{"c":21.67,"h":21.695,"l":21.62,"n":58,"o":21.69,"t":"2026-10-21T15:45:00Z","v":7409,"vw":21.658667},{"c":21.57,"h":21.69,"l":21.57,"n":51,"o":21.68,"t":"2026-10-21T16:00:00Z","v":3509,"vw":21.631957},{"c":21.71,"h":21.73,"l":21.63,"n":94,"o":21.63,"t":"2026-10-21T16:15:00Z","v":14987,"vw":21.699064},{"c":21.59,"h":21.72,"l":21.58,"n":118,"o":21.72,"t":"2026-10-21T16:30:00Z","v":7465,"vw":21.621232},{"c":21.64,"h":21.64,"l":21.58,"n":42,"o":21.58,"t":"2026-10-21T16:45:00Z","v":3410,"vw":21.627119},{"c":21.63,"h":21.655,"l":21.62,"n":35,"o":21.655,"t":"2026-10-21T17:00:00Z","v":3516,"vw":21.636454},{"c":21.625,"h":21.655,"l":21.585,"n":42,"o":21.64,"t":"2026-10-21T17:15:00Z","v":4735,"vw":21.622335},{"c":21.62,"h":21.62,"l":21.605,"n":20,"o":21.615,"t":"2026-10-21T17:30:00Z","v":1330,"vw":21.612647},{"c":21.63,"h":21.65,"l":21.59,"n":50,"o":21.62,"t":"2026-10-21T17:45:00Z","v":5299,"vw":21.618453},{"c":21.77,"h":21.81,"l":21.67,"n":57,"o":21.67,"t":"2026-10-21T18:00:00Z","v":17770,"vw":21.751606},{"c":21.79,"h":21.8245,"l":21.77,"n":34,"o":21.77,"t":"2026-10-21T18:15:00Z","v":2784,"vw":21.793941},{"c":21.85,"h":21.85,"l":21.7904,"n":31,"o":21.7964,"t":"2026-10-21T18:30:00Z","v":3610,"vw":21.818729},{"c":21.87,"h":21.91,"l":21.85,"n":51,"o":21.86,"t":"2026-10-21T18:45:00Z","v":4764,"vw":21.875127},{"c":21.795,"h":21.8639,"l":21.76,"n":41,"o":21.8639,"t":"2026-10-21T19:00:00Z","v":5508,"vw":21.805546},{"c":21.82,"h":21.84,"l":21.81,"n":10,"o":21.81,"t":"2026-10-21T19:15:00Z","v":989,"vw":21.820732},{"c":21.81,"h":21.83,"l":21.77,"n":54,"o":21.79,"t":"2026-10-21T19:30:00Z","v":4949,"vw":21.795185},{"c":21.75,"h":21.82,"l":21.74,"n":212,"o":21.79,"t":"2026-10-21T19:45:00Z","v":16452,"vw":21.769881},{"c":21.73,"h":21.73,"l":21.73,"n":5,"o":21.73,"t":"2026-10-21T20:00:00Z","v":775,"vw":21.73},{"c":21.74,"h":21.74,"l":21.74,"n":32,"o":21.74,"t":"2026-10-21T20:45:00Z","v":1143,"vw":21.74},{"c":21.74,"h":21.74,"l":21.74,"n":4,"o":21.74,"t":"2026-10-21T21:00:00Z","v":298,"vw":21.74},{"c":21.6963,"h":21.6963,"l":21.6963,"n":1,"o":21.6963,"t":"2026-10-21T22:15:00Z","v":101,"vw":21.6963},{"c":21.84,"h":21.84,"l":21.82,"n":11,"o":21.82,"t":"2026-10-21T23:30:00Z","v":5140,"vw":21.83659},{"c":22.11,"h":22.11,"l":22.01,"n":13,"o":22.0819,"t":"2026-10-22T08:00:00Z","v":1313,"vw":22.038364},{"c":21.89,"h":21.89,"l":21.89,"n":2,"o":21.89,"t":"2026-10-22T08:30:00Z","v":619,"vw":21.89},{"c":21.92,"h":21.92,"l":21.92,"n":1,"o":21.92,"t":"2026-10-22T09:45:00Z","v":103,"vw":21.92},{"c":22,"h":22,"l":21.95,"n":8,"o":21.95,"t":"2026-10-22T11:15:00Z","v":387,"vw":21.979527},{"c":22.035,"h":22.035,"l":21.9513,"n":3,"o":21.9513,"t":"2026-10-22T12:00:00Z","v":6202,"vw":21.954},{"c":22.185,"h":22.185,"l":22.17,"n":9,"o":22.17,"t":"2026-10-22T12:45:00Z","v":750,"vw":22.179222},{"c":22.24,"h":22.24,"l":22.24,"n":4,"o":22.24,"t":"2026-10-22T13:00:00Z","v":103,"vw":22.24},{"c":22.06,"h":22.26,"l":22.06,"n":227,"o":22.24,"t":"2026-10-22T13:15:00Z","v":13379,"vw":22.201269},{"c":22.06,"h":22.08,"l":21.79,"n":608,"o":21.98,"t":"2026-10-22T13:30:00Z","v":63004,"vw":21.981602},{"c":22.3,"h":22.32,"l":21.9406,"n":404,"o":22.035,"t":"2026-10-22T13:45:00Z","v":44647,"vw":22.06888},{"c":22.28,"h":22.315,"l":22.195,"n":206,"o":22.275,"t":"2026-10-22T14:00:00Z","v":23197,"vw":22.256349},{"c":22.35,"h":22.4086,"l":22.25,"n":165,"o":22.29,"t":"2026-10-22T14:15:00Z","v":19707,"vw":22.327655},{"c":22.4,"h":22.44,"l":22.34,"n":155,"o":22.36,"t":"2026-10-22T14:30:00Z","v":17648,"vw":22.386647},{"c":22.48,"h":22.58,"l":22.4,"n":133,"o":22.4,"t":"2026-10-22T14:45:00Z","v":20437,"vw":22.521985},{"c":22.5911,"h":22.5911,"l":22.5,"n":118,"o":22.5,"t":"2026-10-22T15:00:00Z","v":18688,"vw":22.542274},{"c":22.685,"h":22.71,"l":22.52,"n":168,"o":22.58,"t":"2026-10-22T15:15:00Z","v":14449,"vw":22.613649},{"c":22.61,"h":22.7,"l":22.565,"n":233,"o":22.67,"t":"2026-10-22T15:30:00Z","v":23765,"vw":22.631916},{"c":22.69,"h":22.7,"l":22.58,"n":87,"o":22.595,"t":"2026-10-22T15:45:00Z","v":7980,"vw":22.634073},{"c":22.625,"h":22.715,"l":22.62,"n":46,"o":22.715,"t":"2026-10-22T16:00:00Z","v":6891,"vw":22.646745},{"c":22.67,"h":22.685,"l":22.6599,"n":47,"o":22.66,"t":"2026-10-22T16:15:00Z","v":27593,"vw":22.670761},{"c":22.6,"h":22.68,"l":22.58,"n":234,"o":22.65,"t":"2026-10-22T16:30:00Z","v":35766,"vw":22.602249},{"c":22.665,"h":22.695,"l":22.555,"n":156,"o":22.59,"t":"2026-10-22T16:45:00Z","v":21892,"vw":22.66168},{"c":22.5703,"h":22.67,"l":22.54,"n":241,"o":22.67,"t":"2026-10-22T17:00:00Z","v":20473,"vw":22.575414},{"c":22.625,"h":22.66,"l":22.54,"n":125,"o":22.58,"t":"2026-10-22T17:15:00Z","v":16252,"vw":22.603352},{"c":22.55,"h":22.66,"l":22.515,"n":329,"o":22.63,"t":"2026-10-22T17:30:00Z","v":26541,"vw":22.581259},{"c":22.61,"h":22.61,"l":22.54,"n":79,"o":22.55,"t":"2026-10-22T17:45:00Z","v":6277,"vw":22.564286},{"c":22.56,"h":22.6297,"l":22.51,"n":156,"o":22.61,"t":"2026-10-22T18:00:00Z","v":17189,"vw":22.549381},{"c":22.5,"h":22.59,"l":22.49,"n":144,"o":22.59,"t":"2026-10-22T18:15:00Z","v":25034,"vw":22.547676},{"c":22.5026,"h":22.52,"l":22.425,"n":133,"o":22.52,"t":"2026-10-22T18:30:00Z","v":13406,"vw":22.46593},{"c":22.56,"h":22.62,"l":22.51,"n":100,"o":22.51,"t":"2026-10-22T18:45:00Z","v":9750,"vw":22.575534},{"c":22.63,"h":22.74,"l":22.6009,"n":141,"o":22.605,"t":"2026-10-22T19:00:00Z","v":13796,"vw":22.660521},{"c":22.555,"h":22.64,"l":22.52,"n":279,"o":22.61,"t":"2026-10-22T19:15:00Z","v":23999,"vw":22.609583},{"c":22.53,"h":22.59,"l":22.465,"n":361,"o":22.565,"t":"2026-10-22T19:30:00Z","v":33820,"vw":22.525849},{"c":22.58,"h":22.62,"l":22.52,"n":563,"o":22.53,"t":"2026-10-22T19:45:00Z","v":51514,"vw":22.549387},{"c":22.57,"h":22.57,"l":22.57,"n":5,"o":22.57,"t":"2026-10-22T20:00:00Z","v":833,"vw":22.57},{"c":22.4719,"h":22.4719,"l":22.4719,"n":1,"o":22.4719,"t":"2026-10-22T20:45:00Z","v":100,"vw":22.4719},{"c":22.4803,"h":22.4803,"l":22.4803,"n":1,"o":22.4803,"t":"2026-10-22T21:00:00Z","v":249,"vw":22.4803},{"c":22.41,"h":22.6,"l":22.41,"n":3,"o":22.6,"t":"2026-10-22T21:30:00Z","v":600,"vw":22.536667},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-22T22:30:00Z","v":100,"vw":22.51},{"c":22.4217,"h":22.4217,"l":22.4217,"n":1,"o":22.4217,"t":"2026-10-22T23:00:00Z","v":657,"vw":22.4217},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-22T23:30:00Z","v":111,"vw":22.5},{"c":22.5985,"h":22.5993,"l":22.5,"n":8,"o":22.58,"t":"2026-10-22T23:45:00Z","v":1867,"vw":22.58538}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15499001996007983,"strike":27.9500998003992,"iv":0.5459894211576846,"gamma":0.050303393213572856,"theta":-0.010689620758483035,"vega":0.011184630738522954,"rho":0.001585510425789521,"breakevenPct":24.367058965680368},{"delta":0.15,"premium":0.25407239819004523,"strike":26.945701357466064,"iv":0.5495343891402715,"gamma":0.06655565610859729,"theta":-0.014386877828054298,"vega":0.014846606334841628,"rho":0.002378885278311409,"breakevenPct":20.360969779658415},{"delta":0.2,"premium":0.33031088082901555,"strike":25.787564766839377,"iv":0.4981777202072538,"gamma":0.08885077720207255,"theta":-0.01570880829015544,"vega":0.017824870466321245,"rho":0.0031854394015052336,"breakevenPct":15.57349225686834},{"delta":0.25,"premium":0.3904958677685951,"strike":24.82001836547291,"iv":0.4332601469237833,"gamma":0.11428154269972451,"theta":-0.015521946740128557,"vega":0.02010192837465565,"rho":0.004001100607017825,"breakevenPct":11.558352250111758},{"delta":0.3,"premium":0.49380165289256195,"strike":24.360881542699726,"iv":0.4295870523415978,"gamma":0.12571404958677684,"theta":-0.016853443526170797,"vega":0.021892561983471077,"rho":0.004800867145201011,"breakevenPct":9.983774124797154},{"delta":0.35,"premium":0.6203981723237597,"strike":23.930156657963447,"iv":0.43469007832898177,"gamma":0.13337297650130547,"theta":-0.018381919060052217,"vega":0.023446671018276764,"rho":0.0055870481838961724,"breakevenPct":8.637984071010042},{"delta":0.4,"premium":0.8325391644908617,"strike":23.60378590078329,"iv":0.4720268929503917,"gamma":0.12717193211488248,"theta":-0.0206338772845953,"vega":0.02413204960835509,"rho":0.006323331079611961,"breakevenPct":8.13250908367436},{"delta":0.45,"premium":1.0446801566579635,"strike":23.277415143603132,"iv":0.5093637075718016,"gamma":0.12097088772845951,"theta":-0.02288583550913838,"vega":0.02481742819843342,"rho":0.007059613975327748,"breakevenPct":7.627034096338678},{"delta":0.5,"premium":1.2432481751824818,"strike":22.939172749391727,"iv":0.536416301703163,"gamma":0.11652116788321168,"theta":-0.02455669099756691,"vega":0.025333090024330897,"rho":0.007804457631113374,"breakevenPct":7.008964863040507},{"delta":0.55,"premium":1.3649026763990268,"strike":22.533657745336576,"iv":0.5051916463909165,"gamma":0.12199562043795621,"theta":-0.022934630981346307,"vega":0.024887023519870235,"rho":0.008597812260628087,"breakevenPct":5.752861569288239},{"delta":0.6,"premium":1.4865571776155717,"strike":22.128142741281426,"iv":0.47396699107866996,"gamma":0.12747007299270074,"theta":-0.02131257096512571,"vega":0.02444095701540957,"rho":0.009391166890142796,"breakevenPct":4.4967582755359725},{"delta":0.65,"premium":1.6575581395348837,"strike":21.758985200845665,"iv":0.45453171247357294,"gamma":0.12592219873150107,"theta":-0.01969133192389006,"vega":0.02323953488372093,"rho":0.010154331175865188,"breakevenPct":3.6199010570637298},{"delta":0.7,"premium":1.8513565891472865,"strike":21.40662438336857,"iv":0.44054298801973224,"gamma":0.12113009161381255,"theta":-0.018070472163495423,"vega":0.021689147286821708,"rho":0.010903547875858963,"breakevenPct":2.918251089744249},{"delta":0.75,"premium":2.04515503875969,"strike":21.054263565891475,"iv":0.4265542635658915,"gamma":0.11633798449612404,"theta":-0.016449612403100777,"vega":0.020138759689922483,"rho":0.01165276457585274,"breakevenPct":2.216601122424766},{"delta":0.8,"premium":2.8331341911764705,"strike":20.222426470588236,"iv":0.5220632352941177,"gamma":0.0855079044117647,"theta":-0.017521875,"vega":0.017800551470588236,"rho":0.011962550779991272,"breakevenPct":2.0225265471810294},{"delta":0.85,"premium":3.4323455233291296,"strike":19.522068095838588,"iv":0.5456508196721312,"gamma":0.06600315258511981,"theta":-0.0154625472887768,"vega":0.014666960907944518,"rho":0.012407336048435797,"breakevenPct":1.5749435545178543},{"delta":0.9,"premium":3.950013403918869,"strike":18.874983245101415,"iv":0.5333870317326815,"gamma":0.05085444918578495,"theta":-0.011768705379443588,"vega":0.011093173291923988,"rho":0.012908236756364447,"breakevenPct":1.0022640839891255}],"put":[{"delta":0.1,"premium":0.31569214350227776,"strike":16.62768574009111,"iv":0.9537896385409955,"gamma":0.029704981654475625,"theta":-0.017782102689297467,"vega":0.011101076954818481,"rho":-0.002071660220154079,"breakevenPct":27.818246358878547},{"delta":0.15,"premium":0.4169843049327354,"strike":18.535874439461885,"iv":0.7637665919282511,"gamma":0.04795919282511211,"theta":-0.01898609865470852,"vega":0.01480762331838565,"rho":-0.003054238547057447,"breakevenPct":19.822598249754872},{"delta":0.2,"premium":0.54462927756654,"strike":19.55703422053232,"iv":0.6985136882129277,"gamma":0.06309106463878328,"theta":-0.020712737642585553,"vega":0.017759695817490494,"rho":-0.004067725482207606,"breakevenPct":15.868730477838012},{"delta":0.25,"premium":0.6501126126126127,"strike":20.4009009009009,"iv":0.6291171171171172,"gamma":0.0797009009009009,"theta":-0.02103963963963964,"vega":0.020122522522522522,"rho":-0.005067279527013522,"breakevenPct":12.601330671114075},{"delta":0.3,"premium":0.7697945845004669,"strike":21.094304388422035,"iv":0.5768197012138189,"gamma":0.09422240896358544,"theta":-0.021148926237161532,"vega":0.0220640522875817,"rho":-0.0060763800196309906,"breakevenPct":10.062571392253618},{"delta":0.35,"premium":0.991549953314659,"strike":21.561157796451912,"iv":0.5907786181139122,"gamma":0.09730364145658263,"theta":-0.02287628384687208,"vega":0.023371241830065358,"rho":-0.007151652911472225,"breakevenPct":8.977994808782647},{"delta":0.4,"premium":1.2119047619047618,"strike":22.028011204481793,"iv":0.6029140056022408,"gamma":0.10047731092436975,"theta":-0.024471988795518207,"vega":0.024622408963585436,"rho":-0.008225975095970676,"breakevenPct":7.8872206448346995},{"delta":0.45,"premium":1.4103174603174602,"strike":22.49486461251167,"iv":0.5864807656395892,"gamma":0.10509915966386554,"theta":-0.02400513538748833,"vega":0.024995891690009337,"rho":-0.00928540286543218,"breakevenPct":6.699351053414119},{"delta":0.5,"premium":1.6087301587301588,"strike":22.96171802054155,"iv":0.5700475256769374,"gamma":0.10972100840336135,"theta":-0.02353828197945845,"vega":0.02536937441643324,"rho":-0.010344830634893687,"breakevenPct":5.511481461993538},{"delta":0.55,"premium":2.033409873708382,"strike":23.526980482204365,"iv":0.6024794489092997,"gamma":0.10288036739380022,"theta":-0.024448564867967853,"vega":0.025031113662456944,"rho":-0.011568944435124549,"breakevenPct":4.8893926212094545},{"delta":0.6,"premium":2.447378277153558,"strike":24.082397003745317,"iv":0.6283258426966293,"gamma":0.09625168539325843,"theta":-0.024871535580524344,"vega":0.024494007490636703,"rho":-0.01278474661267466,"breakevenPct":4.2634744492255665},{"delta":0.65,"premium":2.7165730337078657,"strike":24.55056179775281,"iv":0.6029044943820224,"gamma":0.09540898876404494,"theta":-0.02243707865168539,"vega":0.023323595505617977,"rho":-0.013892763318505958,"breakevenPct":3.383017616014591},{"delta":0.7,"premium":3.027702702702703,"strike":25.054054054054053,"iv":0.5836027027027028,"gamma":0.09361621621621621,"theta":-0.0202027027027027,"vega":0.022129729729729732,"rho":-0.015032694516380207,"breakevenPct":2.5317992284826483},{"delta":0.75,"premium":4.134331797235023,"strike":26.23041474654378,"iv":0.670641935483871,"gamma":0.07407281105990783,"theta":-0.021055299539170506,"vega":0.020185714285714286,"rho":-0.016778119857807583,"breakevenPct":2.22323185473038},{"delta":0.8,"premium":4.7487711213517665,"strike":26.998463901689707,"iv":0.6631150537634409,"gamma":0.06631551459293394,"theta":-0.017906298003072196,"vega":0.017804761904761903,"rho":-0.0181491533131202,"breakevenPct":1.5434972217716205},{"delta":0.85,"premium":5.3146393210749645,"strike":27.705799151343705,"iv":0.6297157001414427,"gamma":0.05740693069306931,"theta":-0.013382885431400288,"vega":0.014694483734087698,"rho":-0.019478401611265468,"breakevenPct":0.917495275045958}]},"raw":{"call":[{"delta":0.1,"premium":0.15499001996007983,"strike":27.9500998003992,"iv":0.5459894211576846,"gamma":0.050303393213572856,"theta":-0.010689620758483035,"vega":0.011184630738522954,"rho":0.001585510425789521,"breakevenPct":24.367058965680368},{"delta":0.15,"premium":0.25407239819004523,"strike":26.945701357466064,"iv":0.5495343891402715,"gamma":0.06655565610859729,"theta":-0.014386877828054298,"vega":0.014846606334841628,"rho":0.002378885278311409,"breakevenPct":20.360969779658415},{"delta":0.2,"premium":0.33031088082901555,"strike":25.787564766839377,"iv":0.4981777202072538,"gamma":0.08885077720207255,"theta":-0.01570880829015544,"vega":0.017824870466321245,"rho":0.0031854394015052336,"breakevenPct":15.57349225686834},{"delta":0.25,"premium":0.3904958677685951,"strike":24.82001836547291,"iv":0.4332601469237833,"gamma":0.11428154269972451,"theta":-0.015521946740128557,"vega":0.02010192837465565,"rho":0.004001100607017825,"breakevenPct":11.558352250111758},{"delta":0.3,"premium":0.49380165289256195,"strike":24.360881542699726,"iv":0.4295870523415978,"gamma":0.12571404958677684,"theta":-0.016853443526170797,"vega":0.021892561983471077,"rho":0.004800867145201011,"breakevenPct":9.983774124797154},{"delta":0.35,"premium":0.6203981723237597,"strike":23.930156657963447,"iv":0.43469007832898177,"gamma":0.13337297650130547,"theta":-0.018381919060052217,"vega":0.023446671018276764,"rho":0.0055870481838961724,"breakevenPct":8.637984071010042},{"delta":0.4,"premium":0.8325391644908617,"strike":23.60378590078329,"iv":0.4720268929503917,"gamma":0.12717193211488248,"theta":-0.0206338772845953,"vega":0.02413204960835509,"rho":0.006323331079611961,"breakevenPct":8.13250908367436},{"delta":0.45,"premium":1.0446801566579635,"strike":23.277415143603132,"iv":0.5093637075718016,"gamma":0.12097088772845951,"theta":-0.02288583550913838,"vega":0.02481742819843342,"rho":0.007059613975327748,"breakevenPct":7.627034096338678},{"delta":0.5,"premium":1.2432481751824818,"strike":22.939172749391727,"iv":0.536416301703163,"gamma":0.11652116788321168,"theta":-0.02455669099756691,"vega":0.025333090024330897,"rho":0.007804457631113374,"breakevenPct":7.008964863040507},{"delta":0.55,"premium":1.3649026763990268,"strike":22.533657745336576,"iv":0.5051916463909165,"gamma":0.12199562043795621,"theta":-0.022934630981346307,"vega":0.024887023519870235,"rho":0.008597812260628087,"breakevenPct":5.752861569288239},{"delta":0.6,"premium":1.4865571776155717,"strike":22.128142741281426,"iv":0.47396699107866996,"gamma":0.12747007299270074,"theta":-0.02131257096512571,"vega":0.02444095701540957,"rho":0.009391166890142796,"breakevenPct":4.4967582755359725},{"delta":0.65,"premium":1.6575581395348837,"strike":21.758985200845665,"iv":0.45453171247357294,"gamma":0.12592219873150107,"theta":-0.01969133192389006,"vega":0.02323953488372093,"rho":0.010154331175865188,"breakevenPct":3.6199010570637298},{"delta":0.7,"premium":1.8513565891472865,"strike":21.40662438336857,"iv":0.44054298801973224,"gamma":0.12113009161381255,"theta":-0.018070472163495423,"vega":0.021689147286821708,"rho":0.010903547875858963,"breakevenPct":2.918251089744249},{"delta":0.75,"premium":2.04515503875969,"strike":21.054263565891475,"iv":0.4265542635658915,"gamma":0.11633798449612404,"theta":-0.016449612403100777,"vega":0.020138759689922483,"rho":0.01165276457585274,"breakevenPct":2.216601122424766},{"delta":0.8,"premium":2.8331341911764705,"strike":20.222426470588236,"iv":0.5220632352941177,"gamma":0.0855079044117647,"theta":-0.017521875,"vega":0.017800551470588236,"rho":0.011962550779991272,"breakevenPct":2.0225265471810294},{"delta":0.85,"premium":3.4323455233291296,"strike":19.522068095838588,"iv":0.5456508196721312,"gamma":0.06600315258511981,"theta":-0.0154625472887768,"vega":0.014666960907944518,"rho":0.012407336048435797,"breakevenPct":1.5749435545178543},{"delta":0.9,"premium":3.950013403918869,"strike":18.874983245101415,"iv":0.5333870317326815,"gamma":0.05085444918578495,"theta":-0.011768705379443588,"vega":0.011093173291923988,"rho":0.012908236756364447,"breakevenPct":1.0022640839891255}],"put":[{"delta":0.1,"premium":0.31569214350227776,"strike":16.62768574009111,"iv":0.9537896385409955,"gamma":0.029704981654475625,"theta":-0.017782102689297467,"vega":0.011101076954818481,"rho":-0.002071660220154079,"breakevenPct":27.818246358878547},{"delta":0.15,"premium":0.4169843049327354,"strike":18.535874439461885,"iv":0.7637665919282511,"gamma":0.04795919282511211,"theta":-0.01898609865470852,"vega":0.01480762331838565,"rho":-0.003054238547057447,"breakevenPct":19.822598249754872},{"delta":0.2,"premium":0.54462927756654,"strike":19.55703422053232,"iv":0.6985136882129277,"gamma":0.06309106463878328,"theta":-0.020712737642585553,"vega":0.017759695817490494,"rho":-0.004067725482207606,"breakevenPct":15.868730477838012},{"delta":0.25,"premium":0.6501126126126127,"strike":20.4009009009009,"iv":0.6291171171171172,"gamma":0.0797009009009009,"theta":-0.02103963963963964,"vega":0.020122522522522522,"rho":-0.005067279527013522,"breakevenPct":12.601330671114075},{"delta":0.3,"premium":0.7697945845004669,"strike":21.094304388422035,"iv":0.5768197012138189,"gamma":0.09422240896358544,"theta":-0.021148926237161532,"vega":0.0220640522875817,"rho":-0.0060763800196309906,"breakevenPct":10.062571392253618},{"delta":0.35,"premium":0.991549953314659,"strike":21.561157796451912,"iv":0.5907786181139122,"gamma":0.09730364145658263,"theta":-0.02287628384687208,"vega":0.023371241830065358,"rho":-0.007151652911472225,"breakevenPct":8.977994808782647},{"delta":0.4,"premium":1.2119047619047618,"strike":22.028011204481793,"iv":0.6029140056022408,"gamma":0.10047731092436975,"theta":-0.024471988795518207,"vega":0.024622408963585436,"rho":-0.008225975095970676,"breakevenPct":7.8872206448346995},{"delta":0.45,"premium":1.4103174603174602,"strike":22.49486461251167,"iv":0.5864807656395892,"gamma":0.10509915966386554,"theta":-0.02400513538748833,"vega":0.024995891690009337,"rho":-0.00928540286543218,"breakevenPct":6.699351053414119},{"delta":0.5,"premium":1.6087301587301588,"strike":22.96171802054155,"iv":0.5700475256769374,"gamma":0.10972100840336135,"theta":-0.02353828197945845,"vega":0.02536937441643324,"rho":-0.010344830634893687,"breakevenPct":5.511481461993538},{"delta":0.55,"premium":2.033409873708382,"strike":23.526980482204365,"iv":0.6024794489092997,"gamma":0.10288036739380022,"theta":-0.024448564867967853,"vega":0.025031113662456944,"rho":-0.011568944435124549,"breakevenPct":4.8893926212094545},{"delta":0.6,"premium":2.447378277153558,"strike":24.082397003745317,"iv":0.6283258426966293,"gamma":0.09625168539325843,"theta":-0.024871535580524344,"vega":0.024494007490636703,"rho":-0.01278474661267466,"breakevenPct":4.2634744492255665},{"delta":0.65,"premium":2.7165730337078657,"strike":24.55056179775281,"iv":0.6029044943820224,"gamma":0.09540898876404494,"theta":-0.02243707865168539,"vega":0.023323595505617977,"rho":-0.013892763318505958,"breakevenPct":3.383017616014591},{"delta":0.7,"premium":3.027702702702703,"strike":25.054054054054053,"iv":0.5836027027027028,"gamma":0.09361621621621621,"theta":-0.0202027027027027,"vega":0.022129729729729732,"rho":-0.015032694516380207,"breakevenPct":2.5317992284826483},{"delta":0.75,"premium":4.134331797235023,"strike":26.23041474654378,"iv":0.670641935483871,"gamma":0.07407281105990783,"theta":-0.021055299539170506,"vega":0.020185714285714286,"rho":-0.016778119857807583,"breakevenPct":2.22323185473038},{"delta":0.8,"premium":4.7487711213517665,"strike":26.998463901689707,"iv":0.6631150537634409,"gamma":0.06631551459293394,"theta":-0.017906298003072196,"vega":0.017804761904761903,"rho":-0.0181491533131202,"breakevenPct":1.5434972217716205},{"delta":0.85,"premium":5.3146393210749645,"strike":27.705799151343705,"iv":0.6297157001414427,"gamma":0.05740693069306931,"theta":-0.013382885431400288,"vega":0.014694483734087698,"rho":-0.019478401611265468,"breakevenPct":0.917495275045958}]}},"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"}}