{"symbol":"VRTL","url":"https://intraalpha.com/companies/VRTL","capturedAt":"2026-10-23T02:57:52.484Z","state":"ready","quote":{"symbol":"VRTL","last_price":14.3706,"prev_close":17.34,"regular_close":14.59,"change":-2.9694,"change_pct":-17.1246,"regular_change":-2.75,"regular_change_pct":-15.8593,"extended_change":-0.2194,"extended_change_pct":-1.5038,"bid":14.1,"ask":14.49,"bid_size":100,"ask_size":200,"volume":292321,"vwap":14.768394,"open":15.66,"high":15.805,"low":14.17,"close":14.59,"trade_count":2521,"last_trade_at":"2026-10-22T23:32:37.624127831Z","last_quote_at":"2026-10-22T23:59:57.071395207Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:50.360562435-04:00","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":39600000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-03-24","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:52.128153+00:00"},"optionObservedAt":"2026-10-22T19:59:00.408Z","bars":[{"c":18.05,"h":18.05,"l":17.77,"n":37,"o":18,"t":"2026-10-16T08:00:00Z","v":2845,"vw":17.977139},{"c":17.7,"h":17.7,"l":17.7,"n":6,"o":17.7,"t":"2026-10-16T10:00:00Z","v":301,"vw":17.7},{"c":17.7,"h":17.7,"l":17.7,"n":3,"o":17.7,"t":"2026-10-16T10:05:00Z","v":365,"vw":17.7},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-16T11:20:00Z","v":100,"vw":17.68},{"c":17.5,"h":17.5,"l":17.5,"n":3,"o":17.5,"t":"2026-10-16T11:35:00Z","v":350,"vw":17.5},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-16T11:45:00Z","v":100,"vw":17.7},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-16T12:25:00Z","v":1500,"vw":17.35},{"c":17.34,"h":17.34,"l":17.34,"n":2,"o":17.34,"t":"2026-10-16T12:35:00Z","v":200,"vw":17.34},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-16T13:10:00Z","v":200,"vw":17.46},{"c":16.71,"h":17.56,"l":16.71,"n":62,"o":17.5,"t":"2026-10-16T13:30:00Z","v":4764,"vw":17.060073},{"c":16.74,"h":16.78,"l":16.45,"n":50,"o":16.5,"t":"2026-10-16T13:35:00Z","v":5379,"vw":16.624254},{"c":16.75,"h":16.81,"l":16.58,"n":34,"o":16.81,"t":"2026-10-16T13:40:00Z","v":3640,"vw":16.718971},{"c":17.085,"h":17.085,"l":17.01,"n":14,"o":17.01,"t":"2026-10-16T13:45:00Z","v":319,"vw":17.0475},{"c":17,"h":17,"l":17,"n":11,"o":17,"t":"2026-10-16T13:50:00Z","v":1934,"vw":17},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-10-16T13:55:00Z","v":200,"vw":16.83},{"c":16.9228,"h":17.05,"l":16.9228,"n":8,"o":17,"t":"2026-10-16T14:00:00Z","v":707,"vw":16.997599},{"c":17.07,"h":17.07,"l":16.8301,"n":6,"o":17,"t":"2026-10-16T14:05:00Z","v":3985,"vw":16.977127},{"c":17.085,"h":17.16,"l":16.92,"n":12,"o":16.92,"t":"2026-10-16T14:10:00Z","v":1907,"vw":17.072451},{"c":16.98,"h":17.04,"l":16.98,"n":13,"o":17.04,"t":"2026-10-16T14:15:00Z","v":2548,"vw":16.992497},{"c":17.08,"h":17.19,"l":17.08,"n":8,"o":17.08,"t":"2026-10-16T14:20:00Z","v":643,"vw":17.122308},{"c":17.19,"h":17.19,"l":17.19,"n":4,"o":17.19,"t":"2026-10-16T14:25:00Z","v":627,"vw":17.19},{"c":17.4,"h":17.4,"l":17.22,"n":18,"o":17.22,"t":"2026-10-16T14:30:00Z","v":1606,"vw":17.296979},{"c":17.42,"h":17.5981,"l":17.42,"n":15,"o":17.5,"t":"2026-10-16T14:35:00Z","v":974,"vw":17.493214},{"c":17.4,"h":17.46,"l":17.4,"n":21,"o":17.46,"t":"2026-10-16T14:40:00Z","v":1281,"vw":17.412895},{"c":17.4321,"h":17.4321,"l":17.415,"n":2,"o":17.415,"t":"2026-10-16T14:45:00Z","v":260,"vw":17.421577},{"c":17.08,"h":17.4,"l":17.08,"n":12,"o":17.4,"t":"2026-10-16T14:50:00Z","v":1072,"vw":17.202222},{"c":17.2199,"h":17.2199,"l":16.98,"n":17,"o":17,"t":"2026-10-16T15:00:00Z","v":1738,"vw":17.081987},{"c":16.8782,"h":17.12,"l":16.8782,"n":8,"o":16.94,"t":"2026-10-16T15:05:00Z","v":476,"vw":16.96955},{"c":16.85,"h":16.85,"l":16.85,"n":3,"o":16.85,"t":"2026-10-16T15:10:00Z","v":113,"vw":16.85},{"c":16.82,"h":16.93,"l":16.81,"n":15,"o":16.85,"t":"2026-10-16T15:15:00Z","v":6752,"vw":16.863565},{"c":16.93,"h":17.0147,"l":16.85,"n":11,"o":16.96,"t":"2026-10-16T15:20:00Z","v":4205,"vw":16.921089},{"c":16.97,"h":16.97,"l":16.97,"n":2,"o":16.97,"t":"2026-10-16T15:25:00Z","v":140,"vw":16.97},{"c":17.0399,"h":17.0399,"l":17.0399,"n":1,"o":17.0399,"t":"2026-10-16T15:30:00Z","v":100,"vw":17.0399},{"c":17.01,"h":17.01,"l":17.01,"n":2,"o":17.01,"t":"2026-10-16T15:35:00Z","v":201,"vw":17.01},{"c":17.1199,"h":17.1199,"l":17.1199,"n":1,"o":17.1199,"t":"2026-10-16T15:40:00Z","v":200,"vw":17.1199},{"c":17.105,"h":17.105,"l":17.1,"n":9,"o":17.1,"t":"2026-10-16T15:45:00Z","v":1014,"vw":17.1005},{"c":16.96,"h":17.1113,"l":16.96,"n":6,"o":17.04,"t":"2026-10-16T15:50:00Z","v":557,"vw":17.030364},{"c":17.065,"h":17.065,"l":17.065,"n":2,"o":17.065,"t":"2026-10-16T16:00:00Z","v":252,"vw":17.065},{"c":17.0997,"h":17.1,"l":17.06,"n":9,"o":17.06,"t":"2026-10-16T16:10:00Z","v":1481,"vw":17.081615},{"c":16.9824,"h":17.1355,"l":16.9824,"n":7,"o":17.07,"t":"2026-10-16T16:15:00Z","v":2878,"vw":17.091784},{"c":17.05,"h":17.06,"l":17.01,"n":6,"o":17.0287,"t":"2026-10-16T16:20:00Z","v":534,"vw":17.039921},{"c":17.0389,"h":17.05,"l":17,"n":6,"o":17.05,"t":"2026-10-16T16:25:00Z","v":1516,"vw":17.033496},{"c":16.96,"h":16.96,"l":16.96,"n":2,"o":16.96,"t":"2026-10-16T16:30:00Z","v":120,"vw":16.96},{"c":17.06,"h":17.06,"l":17.005,"n":3,"o":17.005,"t":"2026-10-16T16:35:00Z","v":1903,"vw":17.020962},{"c":16.8141,"h":16.88,"l":16.8141,"n":7,"o":16.88,"t":"2026-10-16T16:45:00Z","v":761,"vw":16.84705},{"c":16.945,"h":16.99,"l":16.89,"n":46,"o":16.945,"t":"2026-10-16T16:50:00Z","v":27657,"vw":16.901897},{"c":16.92,"h":16.92,"l":16.8208,"n":5,"o":16.87,"t":"2026-10-16T17:05:00Z","v":590,"vw":16.860074},{"c":16.8336,"h":16.8336,"l":16.8336,"n":4,"o":16.8336,"t":"2026-10-16T17:15:00Z","v":145,"vw":16.8336},{"c":16.796,"h":16.9399,"l":16.78,"n":9,"o":16.817,"t":"2026-10-16T17:20:00Z","v":2320,"vw":16.863959},{"c":16.8507,"h":16.8507,"l":16.8507,"n":1,"o":16.8507,"t":"2026-10-16T17:25:00Z","v":1020,"vw":16.8507},{"c":16.98,"h":16.98,"l":16.98,"n":5,"o":16.98,"t":"2026-10-16T17:30:00Z","v":294,"vw":16.98},{"c":16.91,"h":16.96,"l":16.91,"n":3,"o":16.96,"t":"2026-10-16T17:35:00Z","v":689,"vw":16.939028},{"c":16.93,"h":16.93,"l":16.91,"n":5,"o":16.91,"t":"2026-10-16T17:55:00Z","v":5230,"vw":16.910806},{"c":16.84,"h":16.939,"l":16.81,"n":8,"o":16.939,"t":"2026-10-16T18:00:00Z","v":531,"vw":16.878674},{"c":16.77,"h":16.848,"l":16.765,"n":3,"o":16.848,"t":"2026-10-16T18:10:00Z","v":1218,"vw":16.773452},{"c":16.7,"h":16.7329,"l":16.7,"n":13,"o":16.7329,"t":"2026-10-16T18:15:00Z","v":500,"vw":16.71645},{"c":16.65,"h":16.65,"l":16.625,"n":6,"o":16.625,"t":"2026-10-16T18:20:00Z","v":690,"vw":16.629167},{"c":16.69,"h":16.69,"l":16.56,"n":11,"o":16.65,"t":"2026-10-16T18:25:00Z","v":1077,"vw":16.60047},{"c":16.76,"h":16.76,"l":16.6224,"n":5,"o":16.655,"t":"2026-10-16T18:30:00Z","v":502,"vw":16.671787},{"c":16.62,"h":16.63,"l":16.62,"n":6,"o":16.63,"t":"2026-10-16T18:35:00Z","v":1160,"vw":16.628513},{"c":16.61,"h":16.61,"l":16.6,"n":3,"o":16.6,"t":"2026-10-16T18:40:00Z","v":350,"vw":16.602857},{"c":16.55,"h":16.55,"l":16.55,"n":3,"o":16.55,"t":"2026-10-16T18:45:00Z","v":5080,"vw":16.55},{"c":16.5,"h":16.63,"l":16.5,"n":25,"o":16.63,"t":"2026-10-16T18:50:00Z","v":5336,"vw":16.524135},{"c":16.5,"h":16.5,"l":16.5,"n":4,"o":16.5,"t":"2026-10-16T18:55:00Z","v":590,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":8,"o":16.5,"t":"2026-10-16T19:00:00Z","v":5315,"vw":16.5},{"c":16.35,"h":16.5,"l":16.35,"n":16,"o":16.5,"t":"2026-10-16T19:05:00Z","v":859,"vw":16.429868},{"c":16.58,"h":16.58,"l":16.42,"n":10,"o":16.42,"t":"2026-10-16T19:10:00Z","v":1518,"vw":16.484378},{"c":16.585,"h":16.59,"l":16.585,"n":6,"o":16.59,"t":"2026-10-16T19:15:00Z","v":415,"vw":16.588571},{"c":16.68,"h":16.68,"l":16.576,"n":8,"o":16.585,"t":"2026-10-16T19:20:00Z","v":4193,"vw":16.624164},{"c":16.595,"h":16.595,"l":16.5201,"n":9,"o":16.5201,"t":"2026-10-16T19:25:00Z","v":2871,"vw":16.578108},{"c":16.3801,"h":16.615,"l":16.3801,"n":28,"o":16.615,"t":"2026-10-16T19:30:00Z","v":2005,"vw":16.4537},{"c":16.34,"h":16.3701,"l":16.34,"n":6,"o":16.3701,"t":"2026-10-16T19:35:00Z","v":294,"vw":16.353378},{"c":16.3348,"h":16.425,"l":16.3348,"n":28,"o":16.41,"t":"2026-10-16T19:40:00Z","v":827,"vw":16.3864},{"c":16.31,"h":16.324,"l":16.3,"n":44,"o":16.324,"t":"2026-10-16T19:45:00Z","v":8015,"vw":16.312438},{"c":16.3378,"h":16.41,"l":16.3,"n":22,"o":16.31,"t":"2026-10-16T19:55:00Z","v":2078,"vw":16.344023},{"c":16.3,"h":16.3,"l":16.3,"n":5,"o":16.3,"t":"2026-10-16T20:00:00Z","v":304,"vw":16.3},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-16T20:15:00Z","v":120,"vw":16.5},{"c":16.5861,"h":16.5861,"l":16.5861,"n":1,"o":16.5861,"t":"2026-10-16T20:40:00Z","v":100,"vw":16.5861},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-16T21:35:00Z","v":100,"vw":16.3},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-16T21:40:00Z","v":138,"vw":16.28},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-16T21:45:00Z","v":100,"vw":16.38},{"c":16.1224,"h":16.2,"l":16.1224,"n":7,"o":16.2,"t":"2026-10-16T22:05:00Z","v":1019,"vw":16.13198},{"c":16.1999,"h":16.1999,"l":16.1999,"n":1,"o":16.1999,"t":"2026-10-16T23:05:00Z","v":1000,"vw":16.1999},{"c":16.0891,"h":16.0891,"l":16.0891,"n":2,"o":16.0891,"t":"2026-10-16T23:20:00Z","v":145,"vw":16.0891},{"c":16.08,"h":16.08,"l":16.08,"n":5,"o":16.08,"t":"2026-10-16T23:40:00Z","v":237,"vw":16.08},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-16T23:50:00Z","v":100,"vw":16.2},{"c":16.2,"h":16.2,"l":16.11,"n":2,"o":16.11,"t":"2026-10-16T23:55:00Z","v":300,"vw":16.17},{"c":17.34,"h":17.64,"l":17.13,"n":26,"o":17.64,"t":"2026-10-19T08:00:00Z","v":1695,"vw":17.454486},{"c":17.52,"h":17.52,"l":17.52,"n":2,"o":17.52,"t":"2026-10-19T08:25:00Z","v":180,"vw":17.52},{"c":17.3,"h":17.31,"l":17.3,"n":3,"o":17.31,"t":"2026-10-19T08:35:00Z","v":335,"vw":17.304065},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-19T09:15:00Z","v":150,"vw":17.21},{"c":17.21,"h":17.21,"l":17.21,"n":10,"o":17.21,"t":"2026-10-19T09:25:00Z","v":1601,"vw":17.21},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-19T11:00:00Z","v":5000,"vw":17.3},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-10-19T11:05:00Z","v":2500,"vw":17.3},{"c":17.514,"h":17.514,"l":17.514,"n":1,"o":17.514,"t":"2026-10-19T11:30:00Z","v":100,"vw":17.514},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-19T11:35:00Z","v":300,"vw":17.3},{"c":17.3,"h":17.49,"l":17.3,"n":3,"o":17.49,"t":"2026-10-19T11:50:00Z","v":410,"vw":17.41875},{"c":17.7,"h":17.7,"l":17.58,"n":5,"o":17.58,"t":"2026-10-19T11:55:00Z","v":451,"vw":17.668586},{"c":17.53,"h":17.65,"l":17.53,"n":3,"o":17.65,"t":"2026-10-19T12:05:00Z","v":300,"vw":17.571522},{"c":17.62,"h":17.7,"l":17.62,"n":9,"o":17.7,"t":"2026-10-19T12:15:00Z","v":1568,"vw":17.656897},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-19T12:30:00Z","v":196,"vw":17.6},{"c":17.75,"h":17.75,"l":17.7,"n":6,"o":17.7,"t":"2026-10-19T12:35:00Z","v":258,"vw":17.729253},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-10-19T12:50:00Z","v":577,"vw":17.64},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-19T12:55:00Z","v":2000,"vw":17.65},{"c":17.82,"h":17.99,"l":17.71,"n":54,"o":17.71,"t":"2026-10-19T13:10:00Z","v":9503,"vw":17.759165},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-19T13:15:00Z","v":200,"vw":17.68},{"c":16.99,"h":17.59,"l":16.9423,"n":97,"o":17.59,"t":"2026-10-19T13:30:00Z","v":32034,"vw":17.241537},{"c":16.7,"h":16.99,"l":16.63,"n":76,"o":16.99,"t":"2026-10-19T13:35:00Z","v":20015,"vw":16.776233},{"c":17.19,"h":17.19,"l":16.74,"n":25,"o":16.78,"t":"2026-10-19T13:40:00Z","v":6305,"vw":16.82871},{"c":17,"h":17,"l":16.95,"n":6,"o":16.95,"t":"2026-10-19T13:45:00Z","v":680,"vw":16.976923},{"c":16.95,"h":16.95,"l":16.95,"n":8,"o":16.95,"t":"2026-10-19T13:50:00Z","v":523,"vw":16.95},{"c":16.89,"h":16.89,"l":16.8,"n":4,"o":16.8,"t":"2026-10-19T13:55:00Z","v":646,"vw":16.841087},{"c":16.5,"h":16.6619,"l":16.4699,"n":22,"o":16.6619,"t":"2026-10-19T14:00:00Z","v":5552,"vw":16.504956},{"c":16.62,"h":16.62,"l":16.62,"n":4,"o":16.62,"t":"2026-10-19T14:05:00Z","v":1202,"vw":16.62},{"c":16.5,"h":16.5305,"l":16.5,"n":14,"o":16.5305,"t":"2026-10-19T14:10:00Z","v":5821,"vw":16.502174},{"c":16.9485,"h":16.995,"l":16.759,"n":48,"o":16.759,"t":"2026-10-19T14:20:00Z","v":8349,"vw":16.898929},{"c":16.75,"h":16.89,"l":16.74,"n":18,"o":16.89,"t":"2026-10-19T14:25:00Z","v":5818,"vw":16.793971},{"c":16.64,"h":16.83,"l":16.64,"n":10,"o":16.695,"t":"2026-10-19T14:30:00Z","v":2388,"vw":16.803462},{"c":16.5,"h":16.59,"l":16.5,"n":18,"o":16.585,"t":"2026-10-19T14:35:00Z","v":1471,"vw":16.520484},{"c":16.61,"h":16.61,"l":16.4646,"n":8,"o":16.565,"t":"2026-10-19T14:40:00Z","v":1239,"vw":16.556284},{"c":16.705,"h":16.85,"l":16.66,"n":83,"o":16.66,"t":"2026-10-19T14:45:00Z","v":14880,"vw":16.725617},{"c":16.62,"h":16.7,"l":16.62,"n":8,"o":16.7,"t":"2026-10-19T14:50:00Z","v":507,"vw":16.648},{"c":16.74,"h":16.75,"l":16.73,"n":32,"o":16.73,"t":"2026-10-19T15:00:00Z","v":5685,"vw":16.736319},{"c":16.86,"h":16.86,"l":16.83,"n":21,"o":16.83,"t":"2026-10-19T15:15:00Z","v":5633,"vw":16.856896},{"c":17.019,"h":17.019,"l":16.95,"n":7,"o":16.95,"t":"2026-10-19T15:20:00Z","v":12210,"vw":17.007407},{"c":17.1599,"h":17.1599,"l":17.075,"n":5,"o":17.08,"t":"2026-10-19T15:25:00Z","v":720,"vw":17.113338},{"c":17,"h":17.05,"l":17,"n":11,"o":17.05,"t":"2026-10-19T15:30:00Z","v":1945,"vw":17.008567},{"c":17.0492,"h":17.0492,"l":17,"n":2,"o":17,"t":"2026-10-19T15:35:00Z","v":1089,"vw":17.043372},{"c":17.1399,"h":17.1399,"l":17.1399,"n":7,"o":17.1399,"t":"2026-10-19T15:40:00Z","v":890,"vw":17.1399},{"c":17.075,"h":17.075,"l":17.075,"n":3,"o":17.075,"t":"2026-10-19T15:45:00Z","v":879,"vw":17.075},{"c":17.165,"h":17.165,"l":17.13,"n":4,"o":17.13,"t":"2026-10-19T15:50:00Z","v":605,"vw":17.140833},{"c":17.1741,"h":17.1741,"l":17.145,"n":6,"o":17.145,"t":"2026-10-19T15:55:00Z","v":736,"vw":17.160238},{"c":17,"h":17,"l":17,"n":5,"o":17,"t":"2026-10-19T16:00:00Z","v":154,"vw":17},{"c":16.99,"h":17.0105,"l":16.99,"n":4,"o":17.0105,"t":"2026-10-19T16:05:00Z","v":1621,"vw":17.00256},{"c":16.94,"h":17.02,"l":16.94,"n":3,"o":17.02,"t":"2026-10-19T16:10:00Z","v":202,"vw":16.98},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-10-19T16:20:00Z","v":2320,"vw":16.8},{"c":16.845,"h":16.845,"l":16.8261,"n":9,"o":16.8261,"t":"2026-10-19T16:25:00Z","v":1231,"vw":16.834809},{"c":16.77,"h":16.77,"l":16.75,"n":3,"o":16.75,"t":"2026-10-19T16:30:00Z","v":440,"vw":16.760909},{"c":16.825,"h":16.8699,"l":16.825,"n":2,"o":16.8699,"t":"2026-10-19T16:35:00Z","v":450,"vw":16.859922},{"c":16.83,"h":16.83,"l":16.79,"n":10,"o":16.83,"t":"2026-10-19T16:40:00Z","v":1010,"vw":16.804445},{"c":16.7051,"h":16.7051,"l":16.7051,"n":1,"o":16.7051,"t":"2026-10-19T16:45:00Z","v":250,"vw":16.7051},{"c":16.57,"h":16.63,"l":16.55,"n":9,"o":16.63,"t":"2026-10-19T16:50:00Z","v":989,"vw":16.597232},{"c":16.55,"h":16.6,"l":16.53,"n":13,"o":16.53,"t":"2026-10-19T16:55:00Z","v":6024,"vw":16.549333},{"c":16.585,"h":16.585,"l":16.57,"n":7,"o":16.57,"t":"2026-10-19T17:00:00Z","v":533,"vw":16.573396},{"c":16.5,"h":16.5,"l":16.5,"n":4,"o":16.5,"t":"2026-10-19T17:05:00Z","v":231,"vw":16.5},{"c":16.515,"h":16.515,"l":16.515,"n":2,"o":16.515,"t":"2026-10-19T17:10:00Z","v":120,"vw":16.515},{"c":16.5531,"h":16.5531,"l":16.55,"n":7,"o":16.55,"t":"2026-10-19T17:15:00Z","v":5192,"vw":16.550073},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-10-19T17:20:00Z","v":303,"vw":16.5},{"c":16.57,"h":16.57,"l":16.52,"n":5,"o":16.52,"t":"2026-10-19T17:25:00Z","v":325,"vw":16.553333},{"c":16.48,"h":16.48,"l":16.48,"n":3,"o":16.48,"t":"2026-10-19T17:30:00Z","v":5000,"vw":16.48},{"c":16.35,"h":16.36,"l":16.35,"n":5,"o":16.36,"t":"2026-10-19T17:45:00Z","v":1004,"vw":16.355},{"c":16.33,"h":16.33,"l":16.33,"n":3,"o":16.33,"t":"2026-10-19T17:50:00Z","v":905,"vw":16.33},{"c":16.32,"h":16.33,"l":16.28,"n":24,"o":16.3,"t":"2026-10-19T17:55:00Z","v":3131,"vw":16.305495},{"c":16.35,"h":16.35,"l":16.34,"n":8,"o":16.34,"t":"2026-10-19T18:00:00Z","v":2667,"vw":16.345643},{"c":16.34,"h":16.35,"l":16.34,"n":4,"o":16.35,"t":"2026-10-19T18:05:00Z","v":961,"vw":16.347693},{"c":16.4016,"h":16.4016,"l":16.4016,"n":2,"o":16.4016,"t":"2026-10-19T18:10:00Z","v":596,"vw":16.4016},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-19T18:15:00Z","v":101,"vw":16.4},{"c":16.38,"h":16.38,"l":16.38,"n":4,"o":16.38,"t":"2026-10-19T18:20:00Z","v":437,"vw":16.38},{"c":16.3399,"h":16.3399,"l":16.3399,"n":1,"o":16.3399,"t":"2026-10-19T18:35:00Z","v":160,"vw":16.3399},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-10-19T18:40:00Z","v":100,"vw":16.31},{"c":16.365,"h":16.39,"l":16.365,"n":4,"o":16.39,"t":"2026-10-19T18:45:00Z","v":2300,"vw":16.366778},{"c":16.38,"h":16.395,"l":16.3,"n":24,"o":16.39,"t":"2026-10-19T18:50:00Z","v":3993,"vw":16.327564},{"c":16.2401,"h":16.255,"l":16.2401,"n":4,"o":16.255,"t":"2026-10-19T18:55:00Z","v":10001,"vw":16.240845},{"c":16.39,"h":16.39,"l":16.335,"n":8,"o":16.335,"t":"2026-10-19T19:00:00Z","v":665,"vw":16.360831},{"c":16.365,"h":16.365,"l":16.365,"n":1,"o":16.365,"t":"2026-10-19T19:05:00Z","v":3667,"vw":16.365},{"c":16.33,"h":16.3897,"l":16.33,"n":11,"o":16.37,"t":"2026-10-19T19:10:00Z","v":807,"vw":16.358284},{"c":16.38,"h":16.38,"l":16.32,"n":11,"o":16.32,"t":"2026-10-19T19:15:00Z","v":1450,"vw":16.361086},{"c":16.46,"h":16.46,"l":16.46,"n":4,"o":16.46,"t":"2026-10-19T19:20:00Z","v":311,"vw":16.46},{"c":16.53,"h":16.53,"l":16.52,"n":6,"o":16.53,"t":"2026-10-19T19:30:00Z","v":424,"vw":16.5275},{"c":16.5,"h":16.5946,"l":16.46,"n":9,"o":16.46,"t":"2026-10-19T19:35:00Z","v":1110,"vw":16.544507},{"c":16.5,"h":16.58,"l":16.48,"n":24,"o":16.56,"t":"2026-10-19T19:40:00Z","v":4297,"vw":16.530135},{"c":16.445,"h":16.46,"l":16.34,"n":8,"o":16.46,"t":"2026-10-19T19:45:00Z","v":716,"vw":16.429204},{"c":16.38,"h":16.38,"l":16.3,"n":42,"o":16.304,"t":"2026-10-19T19:50:00Z","v":4532,"vw":16.328752},{"c":16.38,"h":16.38,"l":16.28,"n":7,"o":16.34,"t":"2026-10-19T19:55:00Z","v":2595,"vw":16.293153},{"c":16.37,"h":16.37,"l":16.37,"n":5,"o":16.37,"t":"2026-10-19T20:00:00Z","v":419,"vw":16.37},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-19T20:55:00Z","v":200,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-10-19T23:15:00Z","v":270,"vw":16.5},{"c":16.01,"h":16.01,"l":15.93,"n":38,"o":15.93,"t":"2026-10-20T08:00:00Z","v":891,"vw":15.992222},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-10-20T10:10:00Z","v":350,"vw":15.83},{"c":15.49,"h":15.7604,"l":15.48,"n":20,"o":15.76,"t":"2026-10-20T11:00:00Z","v":2638,"vw":15.568198},{"c":15.45,"h":15.45,"l":15.45,"n":4,"o":15.45,"t":"2026-10-20T11:05:00Z","v":359,"vw":15.45},{"c":15.45,"h":15.45,"l":15.45,"n":14,"o":15.45,"t":"2026-10-20T11:15:00Z","v":1002,"vw":15.45},{"c":15.44,"h":15.44,"l":15.44,"n":3,"o":15.44,"t":"2026-10-20T11:35:00Z","v":226,"vw":15.44},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-20T11:50:00Z","v":604,"vw":15.5},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-20T12:00:00Z","v":150,"vw":15.52},{"c":15.42,"h":15.42,"l":15.42,"n":5,"o":15.42,"t":"2026-10-20T12:10:00Z","v":157,"vw":15.42},{"c":15.48,"h":15.48,"l":15.48,"n":5,"o":15.48,"t":"2026-10-20T12:15:00Z","v":400,"vw":15.48},{"c":15.45,"h":15.45,"l":15.45,"n":6,"o":15.45,"t":"2026-10-20T12:20:00Z","v":435,"vw":15.45},{"c":15.65,"h":15.65,"l":15.65,"n":3,"o":15.65,"t":"2026-10-20T12:50:00Z","v":250,"vw":15.65},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-20T13:00:00Z","v":100,"vw":15.52},{"c":15.8299,"h":15.8299,"l":15.8299,"n":1,"o":15.8299,"t":"2026-10-20T13:15:00Z","v":156,"vw":15.8299},{"c":15.695,"h":15.695,"l":15.695,"n":2,"o":15.695,"t":"2026-10-20T13:20:00Z","v":530,"vw":15.695},{"c":15.41,"h":15.79,"l":15.41,"n":37,"o":15.79,"t":"2026-10-20T13:30:00Z","v":3902,"vw":15.55657},{"c":15.35,"h":15.42,"l":15.3,"n":35,"o":15.3,"t":"2026-10-20T13:35:00Z","v":3738,"vw":15.395935},{"c":15.1,"h":15.38,"l":15.06,"n":77,"o":15.38,"t":"2026-10-20T13:40:00Z","v":8730,"vw":15.169087},{"c":15.07,"h":15.095,"l":15.02,"n":41,"o":15.02,"t":"2026-10-20T13:45:00Z","v":8915,"vw":15.069711},{"c":15.35,"h":15.35,"l":15.195,"n":25,"o":15.195,"t":"2026-10-20T13:50:00Z","v":2908,"vw":15.302685},{"c":15.56,"h":15.56,"l":15.4,"n":33,"o":15.4,"t":"2026-10-20T13:55:00Z","v":5474,"vw":15.42993},{"c":15.7,"h":15.7199,"l":15.65,"n":15,"o":15.67,"t":"2026-10-20T14:00:00Z","v":1659,"vw":15.679653},{"c":15.85,"h":15.9895,"l":15.825,"n":23,"o":15.825,"t":"2026-10-20T14:05:00Z","v":3877,"vw":15.859649},{"c":15.8,"h":15.8,"l":15.8,"n":7,"o":15.8,"t":"2026-10-20T14:10:00Z","v":236,"vw":15.8},{"c":16.12,"h":16.12,"l":15.885,"n":17,"o":15.885,"t":"2026-10-20T14:15:00Z","v":5341,"vw":16.03913},{"c":16.43,"h":16.43,"l":16.18,"n":5,"o":16.18,"t":"2026-10-20T14:20:00Z","v":928,"vw":16.333143},{"c":16.44,"h":16.5,"l":16.3662,"n":14,"o":16.43,"t":"2026-10-20T14:25:00Z","v":1449,"vw":16.43939},{"c":16.335,"h":16.7999,"l":16.335,"n":19,"o":16.68,"t":"2026-10-20T14:30:00Z","v":6065,"vw":16.454023},{"c":16.27,"h":16.34,"l":16.26,"n":10,"o":16.34,"t":"2026-10-20T14:35:00Z","v":1948,"vw":16.272143},{"c":16.405,"h":16.53,"l":16.405,"n":5,"o":16.53,"t":"2026-10-20T14:40:00Z","v":709,"vw":16.425833},{"c":16.5353,"h":16.55,"l":16.5,"n":15,"o":16.55,"t":"2026-10-20T14:45:00Z","v":2692,"vw":16.536328},{"c":16.44,"h":16.44,"l":16.43,"n":6,"o":16.43,"t":"2026-10-20T14:50:00Z","v":552,"vw":16.435},{"c":16.48,"h":16.48,"l":16.445,"n":9,"o":16.45,"t":"2026-10-20T14:55:00Z","v":1154,"vw":16.46892},{"c":16.425,"h":16.425,"l":16.425,"n":2,"o":16.425,"t":"2026-10-20T15:00:00Z","v":330,"vw":16.425},{"c":16.05,"h":16.2,"l":16,"n":14,"o":16.2,"t":"2026-10-20T15:10:00Z","v":1026,"vw":16.052105},{"c":16.21,"h":16.21,"l":15.9864,"n":4,"o":16,"t":"2026-10-20T15:15:00Z","v":798,"vw":16.131663},{"c":16.13,"h":16.21,"l":16.09,"n":28,"o":16.16,"t":"2026-10-20T15:20:00Z","v":9443,"vw":16.124907},{"c":16.1225,"h":16.15,"l":16.0694,"n":8,"o":16.15,"t":"2026-10-20T15:25:00Z","v":4025,"vw":16.12743},{"c":16.13,"h":16.13,"l":16.13,"n":3,"o":16.13,"t":"2026-10-20T15:30:00Z","v":110,"vw":16.13},{"c":16.1,"h":16.1993,"l":16.1,"n":2,"o":16.1993,"t":"2026-10-20T15:35:00Z","v":1350,"vw":16.191944},{"c":16.24,"h":16.24,"l":16.24,"n":2,"o":16.24,"t":"2026-10-20T15:55:00Z","v":124,"vw":16.24},{"c":16.2,"h":16.2,"l":16.19,"n":5,"o":16.2,"t":"2026-10-20T16:10:00Z","v":435,"vw":16.1975},{"c":16.1,"h":16.1,"l":16.1,"n":3,"o":16.1,"t":"2026-10-20T16:15:00Z","v":506,"vw":16.1},{"c":16.05,"h":16.065,"l":16.05,"n":3,"o":16.065,"t":"2026-10-20T16:20:00Z","v":430,"vw":16.060714},{"c":16.145,"h":16.15,"l":16.12,"n":5,"o":16.12,"t":"2026-10-20T16:25:00Z","v":1018,"vw":16.139501},{"c":16.19,"h":16.19,"l":16.08,"n":3,"o":16.08,"t":"2026-10-20T16:35:00Z","v":400,"vw":16.15},{"c":16.05,"h":16.05,"l":16.05,"n":3,"o":16.05,"t":"2026-10-20T16:40:00Z","v":201,"vw":16.05},{"c":15.99,"h":15.99,"l":15.99,"n":9,"o":15.99,"t":"2026-10-20T16:50:00Z","v":158,"vw":15.99},{"c":15.81,"h":15.81,"l":15.81,"n":1,"o":15.81,"t":"2026-10-20T17:00:00Z","v":1000,"vw":15.81},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-20T17:05:00Z","v":249,"vw":15.84},{"c":15.84,"h":15.9,"l":15.84,"n":6,"o":15.88,"t":"2026-10-20T17:10:00Z","v":560,"vw":15.862173},{"c":15.84,"h":15.84,"l":15.84,"n":2,"o":15.84,"t":"2026-10-20T17:15:00Z","v":101,"vw":15.84},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-20T17:25:00Z","v":279,"vw":15.85},{"c":15.86,"h":15.89,"l":15.85,"n":8,"o":15.88,"t":"2026-10-20T17:30:00Z","v":3299,"vw":15.86375},{"c":15.86,"h":15.86,"l":15.86,"n":2,"o":15.86,"t":"2026-10-20T17:35:00Z","v":161,"vw":15.86},{"c":15.9,"h":15.95,"l":15.9,"n":2,"o":15.95,"t":"2026-10-20T18:00:00Z","v":5150,"vw":15.948544},{"c":15.91,"h":15.91,"l":15.9,"n":14,"o":15.9,"t":"2026-10-20T18:05:00Z","v":5260,"vw":15.900192},{"c":15.91,"h":15.91,"l":15.91,"n":1,"o":15.91,"t":"2026-10-20T18:10:00Z","v":100,"vw":15.91},{"c":15.92,"h":15.92,"l":15.92,"n":2,"o":15.92,"t":"2026-10-20T18:15:00Z","v":622,"vw":15.92},{"c":15.87,"h":15.94,"l":15.87,"n":8,"o":15.94,"t":"2026-10-20T18:30:00Z","v":691,"vw":15.919676},{"c":15.86,"h":15.86,"l":15.86,"n":5,"o":15.86,"t":"2026-10-20T18:35:00Z","v":1043,"vw":15.86},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-10-20T18:40:00Z","v":100,"vw":15.83},{"c":15.86,"h":15.86,"l":15.85,"n":2,"o":15.85,"t":"2026-10-20T18:50:00Z","v":625,"vw":15.852},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-20T19:00:00Z","v":300,"vw":15.85},{"c":15.95,"h":15.95,"l":15.82,"n":10,"o":15.82,"t":"2026-10-20T19:05:00Z","v":1700,"vw":15.907059},{"c":15.85,"h":15.885,"l":15.85,"n":9,"o":15.8757,"t":"2026-10-20T19:15:00Z","v":1342,"vw":15.873346},{"c":15.82,"h":15.92,"l":15.82,"n":38,"o":15.85,"t":"2026-10-20T19:20:00Z","v":3096,"vw":15.868917},{"c":15.78,"h":15.8311,"l":15.78,"n":18,"o":15.82,"t":"2026-10-20T19:25:00Z","v":2485,"vw":15.822847},{"c":15.81,"h":15.82,"l":15.77,"n":16,"o":15.77,"t":"2026-10-20T19:30:00Z","v":1031,"vw":15.804615},{"c":15.76,"h":15.84,"l":15.76,"n":12,"o":15.81,"t":"2026-10-20T19:35:00Z","v":1143,"vw":15.796407},{"c":15.92,"h":15.92,"l":15.76,"n":11,"o":15.76,"t":"2026-10-20T19:40:00Z","v":1749,"vw":15.839411},{"c":15.96,"h":16.01,"l":15.92,"n":22,"o":15.92,"t":"2026-10-20T19:45:00Z","v":3312,"vw":15.972623},{"c":15.96,"h":15.96,"l":15.96,"n":6,"o":15.96,"t":"2026-10-20T19:50:00Z","v":1423,"vw":15.96},{"c":15.81,"h":15.91,"l":15.77,"n":26,"o":15.89,"t":"2026-10-20T19:55:00Z","v":8441,"vw":15.883365},{"c":15.81,"h":15.81,"l":15.81,"n":6,"o":15.81,"t":"2026-10-20T20:00:00Z","v":367,"vw":15.81},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-10-20T20:05:00Z","v":125,"vw":16.06},{"c":16.07,"h":16.07,"l":16.07,"n":4,"o":16.07,"t":"2026-10-20T20:30:00Z","v":103,"vw":16.07},{"c":16.13,"h":16.13,"l":16.13,"n":5,"o":16.13,"t":"2026-10-20T20:40:00Z","v":3640,"vw":16.13},{"c":16.16,"h":16.16,"l":16.16,"n":1,"o":16.16,"t":"2026-10-20T20:45:00Z","v":500,"vw":16.16},{"c":16.75,"h":16.75,"l":16.5988,"n":25,"o":16.63,"t":"2026-10-20T20:50:00Z","v":4142,"vw":16.69989},{"c":17.1,"h":17.1764,"l":16.94,"n":20,"o":16.94,"t":"2026-10-20T20:55:00Z","v":4216,"vw":17.047903},{"c":17.08,"h":17.08,"l":17.03,"n":7,"o":17.03,"t":"2026-10-20T21:00:00Z","v":1840,"vw":17.069182},{"c":17.24,"h":17.24,"l":17.09,"n":9,"o":17.09,"t":"2026-10-20T21:05:00Z","v":1434,"vw":17.169257},{"c":17.162,"h":17.2,"l":17.1,"n":11,"o":17.1735,"t":"2026-10-20T21:10:00Z","v":934,"vw":17.151777},{"c":17.26,"h":17.48,"l":17.26,"n":5,"o":17.48,"t":"2026-10-20T21:15:00Z","v":471,"vw":17.386801},{"c":17.1,"h":17.25,"l":17.1,"n":7,"o":17.25,"t":"2026-10-20T21:20:00Z","v":1017,"vw":17.143911},{"c":17.05,"h":17.2,"l":17.05,"n":7,"o":17.2,"t":"2026-10-20T21:25:00Z","v":1353,"vw":17.187521},{"c":17.06,"h":17.06,"l":17.06,"n":2,"o":17.06,"t":"2026-10-20T21:30:00Z","v":200,"vw":17.06},{"c":17.24,"h":17.24,"l":17.0779,"n":7,"o":17.15,"t":"2026-10-20T21:35:00Z","v":1933,"vw":17.221021},{"c":17.24,"h":17.24,"l":17.15,"n":4,"o":17.15,"t":"2026-10-20T21:40:00Z","v":466,"vw":17.220687},{"c":17.24,"h":17.24,"l":17.2,"n":4,"o":17.2,"t":"2026-10-20T21:45:00Z","v":6096,"vw":17.238031},{"c":17.5,"h":17.5,"l":17.449,"n":13,"o":17.46,"t":"2026-10-20T21:50:00Z","v":5000,"vw":17.483026},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-20T21:55:00Z","v":5000,"vw":17.26},{"c":17.43,"h":17.43,"l":17.4114,"n":4,"o":17.4114,"t":"2026-10-20T22:00:00Z","v":845,"vw":17.416539},{"c":17.55,"h":17.55,"l":17.4,"n":9,"o":17.4,"t":"2026-10-20T22:05:00Z","v":2097,"vw":17.487562},{"c":17.5937,"h":17.5937,"l":17.55,"n":2,"o":17.55,"t":"2026-10-20T22:25:00Z","v":1100,"vw":17.589727},{"c":17.52,"h":17.52,"l":17.52,"n":2,"o":17.52,"t":"2026-10-20T22:30:00Z","v":111,"vw":17.52},{"c":17.41,"h":17.4224,"l":17.41,"n":4,"o":17.4224,"t":"2026-10-20T22:50:00Z","v":727,"vw":17.411771},{"c":17.53,"h":17.53,"l":17.49,"n":4,"o":17.49,"t":"2026-10-20T22:55:00Z","v":396,"vw":17.519796},{"c":17.46,"h":17.46,"l":17.46,"n":2,"o":17.46,"t":"2026-10-20T23:00:00Z","v":200,"vw":17.46},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-20T23:15:00Z","v":500,"vw":17.5},{"c":17.36,"h":17.36,"l":17.34,"n":11,"o":17.34,"t":"2026-10-20T23:25:00Z","v":612,"vw":17.348251},{"c":17.4597,"h":17.4597,"l":17.43,"n":17,"o":17.43,"t":"2026-10-20T23:30:00Z","v":1002,"vw":17.448183},{"c":17.52,"h":17.52,"l":17.35,"n":11,"o":17.385,"t":"2026-10-20T23:35:00Z","v":1665,"vw":17.423398},{"c":17.3648,"h":17.3648,"l":17.3648,"n":2,"o":17.3648,"t":"2026-10-20T23:40:00Z","v":101,"vw":17.3648},{"c":17.5,"h":17.5,"l":17.49,"n":4,"o":17.49,"t":"2026-10-20T23:45:00Z","v":400,"vw":17.494924},{"c":17.52,"h":17.52,"l":17.49,"n":5,"o":17.4997,"t":"2026-10-20T23:50:00Z","v":2590,"vw":17.50016},{"c":17.38,"h":17.56,"l":17.38,"n":5,"o":17.53,"t":"2026-10-20T23:55:00Z","v":716,"vw":17.524681},{"c":17.43,"h":17.43,"l":17.31,"n":27,"o":17.38,"t":"2026-10-21T08:00:00Z","v":2632,"vw":17.372719},{"c":17.01,"h":17.01,"l":17.01,"n":3,"o":17.01,"t":"2026-10-21T08:55:00Z","v":216,"vw":17.01},{"c":17.2397,"h":17.2397,"l":17.23,"n":20,"o":17.23,"t":"2026-10-21T09:20:00Z","v":1000,"vw":17.23485},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-21T10:00:00Z","v":1000,"vw":17.1},{"c":17.19,"h":17.19,"l":17.19,"n":2,"o":17.19,"t":"2026-10-21T10:35:00Z","v":209,"vw":17.19},{"c":17.03,"h":17.19,"l":17.03,"n":8,"o":17.19,"t":"2026-10-21T10:40:00Z","v":2131,"vw":17.159849},{"c":17.61,"h":17.6284,"l":17.59,"n":4,"o":17.59,"t":"2026-10-21T11:05:00Z","v":500,"vw":17.60936},{"c":17.5,"h":17.51,"l":17.5,"n":3,"o":17.51,"t":"2026-10-21T11:15:00Z","v":300,"vw":17.506667},{"c":17.4672,"h":17.4672,"l":17.4672,"n":2,"o":17.4672,"t":"2026-10-21T11:20:00Z","v":101,"vw":17.4672},{"c":17.73,"h":17.73,"l":17.73,"n":2,"o":17.73,"t":"2026-10-21T11:25:00Z","v":150,"vw":17.73},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-10-21T11:35:00Z","v":100,"vw":17.94},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-10-21T11:45:00Z","v":200,"vw":17.92},{"c":17.8464,"h":17.8464,"l":17.84,"n":5,"o":17.84,"t":"2026-10-21T11:50:00Z","v":303,"vw":17.844185},{"c":17.95,"h":17.95,"l":17.95,"n":5,"o":17.95,"t":"2026-10-21T11:55:00Z","v":2003,"vw":17.95},{"c":18.06,"h":18.06,"l":18.06,"n":2,"o":18.06,"t":"2026-10-21T12:00:00Z","v":135,"vw":18.06},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-21T12:10:00Z","v":100,"vw":17.85},{"c":17.91,"h":17.91,"l":17.91,"n":4,"o":17.91,"t":"2026-10-21T12:15:00Z","v":180,"vw":17.91},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-21T12:20:00Z","v":1250,"vw":18},{"c":18.05,"h":18.05,"l":18,"n":2,"o":18,"t":"2026-10-21T12:25:00Z","v":300,"vw":18.033333},{"c":17.9108,"h":17.9108,"l":17.9108,"n":1,"o":17.9108,"t":"2026-10-21T12:30:00Z","v":500,"vw":17.9108},{"c":18.05,"h":18.05,"l":18.05,"n":4,"o":18.05,"t":"2026-10-21T12:35:00Z","v":220,"vw":18.05},{"c":18.01,"h":18.01,"l":18.01,"n":3,"o":18.01,"t":"2026-10-21T12:40:00Z","v":175,"vw":18.01},{"c":17.83,"h":17.93,"l":17.83,"n":2,"o":17.93,"t":"2026-10-21T12:45:00Z","v":1435,"vw":17.899686},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-21T13:05:00Z","v":792,"vw":17.89},{"c":17.8,"h":17.86,"l":17.77,"n":12,"o":17.86,"t":"2026-10-21T13:10:00Z","v":1427,"vw":17.81248},{"c":18.14,"h":18.14,"l":18.02,"n":12,"o":18.06,"t":"2026-10-21T13:20:00Z","v":646,"vw":18.073333},{"c":18.22,"h":18.22,"l":17.96,"n":15,"o":18.15,"t":"2026-10-21T13:25:00Z","v":2276,"vw":18.088759},{"c":18.035,"h":18.44,"l":17.8678,"n":142,"o":18.03,"t":"2026-10-21T13:30:00Z","v":12093,"vw":18.14523},{"c":17.88,"h":18.22,"l":17.88,"n":39,"o":18.08,"t":"2026-10-21T13:35:00Z","v":8796,"vw":18.133868},{"c":17.38,"h":17.8857,"l":17.38,"n":59,"o":17.8857,"t":"2026-10-21T13:40:00Z","v":8864,"vw":17.616783},{"c":17.71,"h":17.8588,"l":17.4342,"n":26,"o":17.4342,"t":"2026-10-21T13:45:00Z","v":3137,"vw":17.747944},{"c":17.71,"h":17.7999,"l":17.7,"n":16,"o":17.725,"t":"2026-10-21T13:50:00Z","v":5124,"vw":17.735048},{"c":17.77,"h":17.77,"l":17.75,"n":15,"o":17.75,"t":"2026-10-21T13:55:00Z","v":1881,"vw":17.758205},{"c":17.9299,"h":17.9299,"l":17.69,"n":21,"o":17.775,"t":"2026-10-21T14:00:00Z","v":2978,"vw":17.803803},{"c":17.705,"h":17.8,"l":17.705,"n":22,"o":17.795,"t":"2026-10-21T14:05:00Z","v":945,"vw":17.778779},{"c":17.5605,"h":17.6,"l":17.5401,"n":17,"o":17.6,"t":"2026-10-21T14:10:00Z","v":4047,"vw":17.575474},{"c":17.38,"h":17.5,"l":17.38,"n":16,"o":17.5,"t":"2026-10-21T14:15:00Z","v":2432,"vw":17.464336},{"c":17.5,"h":17.5,"l":17.3301,"n":9,"o":17.349,"t":"2026-10-21T14:20:00Z","v":10428,"vw":17.335401},{"c":17.405,"h":17.475,"l":17.405,"n":14,"o":17.46,"t":"2026-10-21T14:25:00Z","v":1280,"vw":17.46192},{"c":17.47,"h":17.475,"l":17.415,"n":8,"o":17.42,"t":"2026-10-21T14:30:00Z","v":3838,"vw":17.42223},{"c":17.44,"h":17.45,"l":17.44,"n":6,"o":17.45,"t":"2026-10-21T14:40:00Z","v":12160,"vw":17.440164},{"c":17.569,"h":17.569,"l":17.41,"n":51,"o":17.4729,"t":"2026-10-21T14:45:00Z","v":25296,"vw":17.55387},{"c":17.6,"h":17.6,"l":17.6,"n":7,"o":17.6,"t":"2026-10-21T14:50:00Z","v":223,"vw":17.6},{"c":17.33,"h":17.55,"l":17.33,"n":20,"o":17.55,"t":"2026-10-21T14:55:00Z","v":2112,"vw":17.46431},{"c":17.21,"h":17.33,"l":17.21,"n":5,"o":17.33,"t":"2026-10-21T15:00:00Z","v":450,"vw":17.278571},{"c":17.235,"h":17.235,"l":17.235,"n":1,"o":17.235,"t":"2026-10-21T15:05:00Z","v":300,"vw":17.235},{"c":17.17,"h":17.38,"l":17.17,"n":33,"o":17.37,"t":"2026-10-21T15:15:00Z","v":5113,"vw":17.34585},{"c":17.11,"h":17.15,"l":17.11,"n":12,"o":17.15,"t":"2026-10-21T15:30:00Z","v":1170,"vw":17.128519},{"c":17.23,"h":17.3298,"l":17.12,"n":17,"o":17.12,"t":"2026-10-21T15:35:00Z","v":1882,"vw":17.24407},{"c":17.3,"h":17.3,"l":17.2364,"n":3,"o":17.2364,"t":"2026-10-21T15:40:00Z","v":610,"vw":17.2894},{"c":17.3,"h":17.3,"l":17.3,"n":7,"o":17.3,"t":"2026-10-21T15:45:00Z","v":1503,"vw":17.3},{"c":17.335,"h":17.38,"l":17.29,"n":12,"o":17.38,"t":"2026-10-21T15:50:00Z","v":7781,"vw":17.322175},{"c":17.379,"h":17.38,"l":17.335,"n":32,"o":17.335,"t":"2026-10-21T15:55:00Z","v":9575,"vw":17.37385},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-21T16:00:00Z","v":100,"vw":17.29},{"c":17.29,"h":17.29,"l":17.29,"n":3,"o":17.29,"t":"2026-10-21T16:05:00Z","v":536,"vw":17.29},{"c":17.29,"h":17.29,"l":17.29,"n":3,"o":17.29,"t":"2026-10-21T16:10:00Z","v":649,"vw":17.29},{"c":17.3,"h":17.305,"l":17.28,"n":3,"o":17.305,"t":"2026-10-21T16:15:00Z","v":500,"vw":17.297},{"c":17.3,"h":17.3,"l":17.3,"n":10,"o":17.3,"t":"2026-10-21T16:20:00Z","v":504,"vw":17.3},{"c":17.2,"h":17.2715,"l":17.2,"n":7,"o":17.2715,"t":"2026-10-21T16:25:00Z","v":454,"vw":17.224633},{"c":17.1834,"h":17.21,"l":17.1834,"n":6,"o":17.21,"t":"2026-10-21T16:30:00Z","v":2144,"vw":17.20335},{"c":17.4,"h":17.4,"l":17.18,"n":17,"o":17.18,"t":"2026-10-21T16:35:00Z","v":2016,"vw":17.301437},{"c":17.27,"h":17.27,"l":17.27,"n":3,"o":17.27,"t":"2026-10-21T16:40:00Z","v":595,"vw":17.27},{"c":17.49,"h":17.5,"l":17.39,"n":10,"o":17.39,"t":"2026-10-21T16:50:00Z","v":1160,"vw":17.473047},{"c":17.455,"h":17.455,"l":17.425,"n":11,"o":17.425,"t":"2026-10-21T17:00:00Z","v":570,"vw":17.43351},{"c":17.5199,"h":17.5199,"l":17.5199,"n":1,"o":17.5199,"t":"2026-10-21T17:05:00Z","v":147,"vw":17.5199},{"c":17.52,"h":17.52,"l":17.52,"n":3,"o":17.52,"t":"2026-10-21T17:10:00Z","v":515,"vw":17.52},{"c":17.575,"h":17.575,"l":17.575,"n":5,"o":17.575,"t":"2026-10-21T17:25:00Z","v":167,"vw":17.575},{"c":17.4601,"h":17.525,"l":17.46,"n":10,"o":17.52,"t":"2026-10-21T17:30:00Z","v":12882,"vw":17.500951},{"c":17.62,"h":17.62,"l":17.54,"n":44,"o":17.54,"t":"2026-10-21T17:55:00Z","v":11488,"vw":17.595538},{"c":17.516,"h":17.62,"l":17.516,"n":12,"o":17.555,"t":"2026-10-21T18:00:00Z","v":3900,"vw":17.565384},{"c":17.565,"h":17.565,"l":17.565,"n":4,"o":17.565,"t":"2026-10-21T18:10:00Z","v":1179,"vw":17.565},{"c":17.55,"h":17.63,"l":17.54,"n":11,"o":17.565,"t":"2026-10-21T18:15:00Z","v":5435,"vw":17.562834},{"c":17.515,"h":17.5499,"l":17.5,"n":14,"o":17.525,"t":"2026-10-21T18:20:00Z","v":1664,"vw":17.519331},{"c":17.48,"h":17.5,"l":17.48,"n":5,"o":17.5,"t":"2026-10-21T18:25:00Z","v":1000,"vw":17.49182},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-21T18:30:00Z","v":120,"vw":17.5},{"c":17.59,"h":17.59,"l":17.5,"n":6,"o":17.5,"t":"2026-10-21T18:35:00Z","v":1282,"vw":17.515},{"c":17.59,"h":17.59,"l":17.59,"n":2,"o":17.59,"t":"2026-10-21T18:40:00Z","v":102,"vw":17.59},{"c":17.42,"h":17.48,"l":17.42,"n":7,"o":17.48,"t":"2026-10-21T18:45:00Z","v":407,"vw":17.453333},{"c":17.35,"h":17.39,"l":17.35,"n":2,"o":17.39,"t":"2026-10-21T18:50:00Z","v":200,"vw":17.37},{"c":17.4,"h":17.4,"l":17.4,"n":5,"o":17.4,"t":"2026-10-21T18:55:00Z","v":198,"vw":17.4},{"c":17.26,"h":17.33,"l":17.2105,"n":115,"o":17.33,"t":"2026-10-21T19:00:00Z","v":12424,"vw":17.227789},{"c":17.26,"h":17.3399,"l":17.26,"n":2,"o":17.3399,"t":"2026-10-21T19:05:00Z","v":200,"vw":17.29995},{"c":17.26,"h":17.26,"l":17.26,"n":2,"o":17.26,"t":"2026-10-21T19:10:00Z","v":401,"vw":17.26},{"c":17.395,"h":17.395,"l":17.395,"n":1,"o":17.395,"t":"2026-10-21T19:15:00Z","v":100,"vw":17.395},{"c":17.325,"h":17.4294,"l":17.325,"n":10,"o":17.365,"t":"2026-10-21T19:20:00Z","v":785,"vw":17.384029},{"c":17.34,"h":17.34,"l":17.34,"n":3,"o":17.34,"t":"2026-10-21T19:25:00Z","v":130,"vw":17.34},{"c":17.4576,"h":17.4576,"l":17.45,"n":9,"o":17.45,"t":"2026-10-21T19:30:00Z","v":1354,"vw":17.453895},{"c":17.3952,"h":17.47,"l":17.3952,"n":32,"o":17.41,"t":"2026-10-21T19:35:00Z","v":13584,"vw":17.405984},{"c":17.36,"h":17.43,"l":17.35,"n":14,"o":17.35,"t":"2026-10-21T19:40:00Z","v":5659,"vw":17.385297},{"c":17.315,"h":17.36,"l":17.315,"n":11,"o":17.36,"t":"2026-10-21T19:50:00Z","v":1486,"vw":17.342857},{"c":17.25,"h":17.32,"l":17.25,"n":15,"o":17.32,"t":"2026-10-21T19:55:00Z","v":5309,"vw":17.256648},{"c":17.34,"h":17.34,"l":17.34,"n":8,"o":17.34,"t":"2026-10-21T20:00:00Z","v":160,"vw":17.34},{"c":17.3,"h":17.3417,"l":17.3,"n":2,"o":17.3417,"t":"2026-10-21T20:15:00Z","v":520,"vw":17.324058},{"c":17.19,"h":17.19,"l":17.19,"n":1,"o":17.19,"t":"2026-10-21T20:25:00Z","v":125,"vw":17.19},{"c":17.12,"h":17.12,"l":17.12,"n":5,"o":17.12,"t":"2026-10-21T22:05:00Z","v":135,"vw":17.12},{"c":17,"h":17,"l":17,"n":13,"o":17,"t":"2026-10-21T22:15:00Z","v":355,"vw":17},{"c":16.95,"h":16.95,"l":16.95,"n":2,"o":16.95,"t":"2026-10-21T22:20:00Z","v":202,"vw":16.95},{"c":16.8596,"h":16.8596,"l":16.8596,"n":1,"o":16.8596,"t":"2026-10-21T22:25:00Z","v":100,"vw":16.8596},{"c":16.8772,"h":17.05,"l":16.8772,"n":3,"o":17.05,"t":"2026-10-21T22:30:00Z","v":504,"vw":16.912465},{"c":17.03,"h":17.03,"l":16.88,"n":2,"o":16.88,"t":"2026-10-21T23:15:00Z","v":260,"vw":16.937692},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-21T23:20:00Z","v":240,"vw":16.88},{"c":16.88,"h":16.88,"l":16.88,"n":2,"o":16.88,"t":"2026-10-21T23:30:00Z","v":200,"vw":16.88},{"c":16.8,"h":16.8,"l":16.8,"n":9,"o":16.8,"t":"2026-10-21T23:45:00Z","v":112,"vw":16.8},{"c":15.85,"h":16.22,"l":15.85,"n":32,"o":16.22,"t":"2026-10-22T08:00:00Z","v":2808,"vw":16.017347},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-22T08:10:00Z","v":1334,"vw":16.03},{"c":15.68,"h":15.7,"l":15.68,"n":4,"o":15.7,"t":"2026-10-22T08:25:00Z","v":500,"vw":15.688},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-10-22T09:00:00Z","v":100,"vw":15.67},{"c":15.73,"h":15.74,"l":15.73,"n":2,"o":15.74,"t":"2026-10-22T09:15:00Z","v":200,"vw":15.735},{"c":15.81,"h":15.81,"l":15.81,"n":1,"o":15.81,"t":"2026-10-22T09:20:00Z","v":100,"vw":15.81},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-22T09:35:00Z","v":345,"vw":15.85},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-22T09:50:00Z","v":100,"vw":15.85},{"c":15.73,"h":15.73,"l":15.73,"n":2,"o":15.73,"t":"2026-10-22T10:05:00Z","v":200,"vw":15.73},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-10-22T10:25:00Z","v":107,"vw":15.8},{"c":15.83,"h":16.01,"l":15.83,"n":7,"o":16.01,"t":"2026-10-22T11:00:00Z","v":449,"vw":15.881429},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-22T11:05:00Z","v":500,"vw":15.75},{"c":15.66,"h":15.7,"l":15.66,"n":3,"o":15.7,"t":"2026-10-22T11:10:00Z","v":1346,"vw":15.693827},{"c":15.7958,"h":15.7958,"l":15.72,"n":10,"o":15.72,"t":"2026-10-22T11:20:00Z","v":920,"vw":15.7579},{"c":15.675,"h":15.7262,"l":15.675,"n":3,"o":15.7262,"t":"2026-10-22T11:25:00Z","v":627,"vw":15.716891},{"c":15.65,"h":15.65,"l":15.65,"n":5,"o":15.65,"t":"2026-10-22T11:30:00Z","v":243,"vw":15.65},{"c":15.8048,"h":15.8048,"l":15.8048,"n":1,"o":15.8048,"t":"2026-10-22T11:45:00Z","v":500,"vw":15.8048},{"c":15.75,"h":15.81,"l":15.75,"n":3,"o":15.81,"t":"2026-10-22T11:50:00Z","v":1964,"vw":15.800526},{"c":15.67,"h":15.75,"l":15.67,"n":3,"o":15.75,"t":"2026-10-22T11:55:00Z","v":500,"vw":15.726},{"c":15.6414,"h":15.6414,"l":15.6414,"n":8,"o":15.6414,"t":"2026-10-22T12:00:00Z","v":268,"vw":15.6414},{"c":15.75,"h":15.75,"l":15.75,"n":6,"o":15.75,"t":"2026-10-22T12:15:00Z","v":5000,"vw":15.75},{"c":15.7583,"h":15.7583,"l":15.7583,"n":1,"o":15.7583,"t":"2026-10-22T12:40:00Z","v":200,"vw":15.7583},{"c":15.72,"h":15.72,"l":15.685,"n":4,"o":15.72,"t":"2026-10-22T12:45:00Z","v":1441,"vw":15.717559},{"c":15.597,"h":15.6117,"l":15.59,"n":22,"o":15.6117,"t":"2026-10-22T12:55:00Z","v":6282,"vw":15.599962},{"c":15.55,"h":15.57,"l":15.54,"n":17,"o":15.55,"t":"2026-10-22T13:15:00Z","v":2214,"vw":15.553077},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-10-22T13:20:00Z","v":100,"vw":15.61},{"c":15.95,"h":15.95,"l":15.73,"n":16,"o":15.73,"t":"2026-10-22T13:25:00Z","v":2004,"vw":15.844144},{"c":15.53,"h":15.805,"l":15.5,"n":106,"o":15.66,"t":"2026-10-22T13:30:00Z","v":20406,"vw":15.608319},{"c":15.73,"h":15.8,"l":15.6,"n":47,"o":15.6,"t":"2026-10-22T13:35:00Z","v":5000,"vw":15.735746},{"c":15.295,"h":15.65,"l":15.295,"n":64,"o":15.65,"t":"2026-10-22T13:40:00Z","v":4699,"vw":15.431818},{"c":15.53,"h":15.53,"l":15.3,"n":26,"o":15.41,"t":"2026-10-22T13:45:00Z","v":2158,"vw":15.370261},{"c":15.4347,"h":15.48,"l":15.4347,"n":10,"o":15.48,"t":"2026-10-22T13:50:00Z","v":875,"vw":15.445837},{"c":15.565,"h":15.74,"l":15.565,"n":21,"o":15.6,"t":"2026-10-22T13:55:00Z","v":1503,"vw":15.647484},{"c":15.745,"h":15.7524,"l":15.6515,"n":11,"o":15.6614,"t":"2026-10-22T14:00:00Z","v":3089,"vw":15.665207},{"c":15.53,"h":15.56,"l":15.53,"n":19,"o":15.56,"t":"2026-10-22T14:05:00Z","v":2745,"vw":15.545576},{"c":15.45,"h":15.4751,"l":15.435,"n":8,"o":15.435,"t":"2026-10-22T14:10:00Z","v":2000,"vw":15.462421},{"c":15.3,"h":15.45,"l":15.3,"n":30,"o":15.4,"t":"2026-10-22T14:15:00Z","v":6366,"vw":15.431117},{"c":15,"h":15.25,"l":15,"n":151,"o":15.25,"t":"2026-10-22T14:20:00Z","v":15102,"vw":15.071092},{"c":14.86,"h":15,"l":14.86,"n":67,"o":14.99,"t":"2026-10-22T14:25:00Z","v":4272,"vw":14.953761},{"c":14.95,"h":14.95,"l":14.81,"n":43,"o":14.85,"t":"2026-10-22T14:30:00Z","v":2410,"vw":14.87425},{"c":14.86,"h":14.945,"l":14.83,"n":27,"o":14.94,"t":"2026-10-22T14:35:00Z","v":2349,"vw":14.898976},{"c":14.6711,"h":14.89,"l":14.6711,"n":68,"o":14.89,"t":"2026-10-22T14:40:00Z","v":8997,"vw":14.813771},{"c":14.56,"h":14.73,"l":14.5,"n":88,"o":14.73,"t":"2026-10-22T14:45:00Z","v":13515,"vw":14.562419},{"c":14.45,"h":14.55,"l":14.45,"n":33,"o":14.55,"t":"2026-10-22T14:50:00Z","v":3939,"vw":14.518339},{"c":14.465,"h":14.5,"l":14.41,"n":35,"o":14.5,"t":"2026-10-22T14:55:00Z","v":1717,"vw":14.444577},{"c":14.405,"h":14.57,"l":14.365,"n":36,"o":14.57,"t":"2026-10-22T15:00:00Z","v":4172,"vw":14.47867},{"c":14.4086,"h":14.42,"l":14.345,"n":41,"o":14.345,"t":"2026-10-22T15:05:00Z","v":4461,"vw":14.387975},{"c":14.285,"h":14.33,"l":14.24,"n":39,"o":14.3,"t":"2026-10-22T15:10:00Z","v":4223,"vw":14.312743},{"c":14.47,"h":14.47,"l":14.2494,"n":19,"o":14.2494,"t":"2026-10-22T15:15:00Z","v":4467,"vw":14.367466},{"c":14.535,"h":14.55,"l":14.535,"n":12,"o":14.55,"t":"2026-10-22T15:20:00Z","v":1501,"vw":14.545997},{"c":14.405,"h":14.5365,"l":14.4,"n":22,"o":14.5365,"t":"2026-10-22T15:25:00Z","v":1960,"vw":14.434824},{"c":14.2929,"h":14.33,"l":14.25,"n":31,"o":14.28,"t":"2026-10-22T15:30:00Z","v":2874,"vw":14.27392},{"c":14.335,"h":14.37,"l":14.33,"n":14,"o":14.33,"t":"2026-10-22T15:35:00Z","v":1311,"vw":14.3416},{"c":14.3301,"h":14.39,"l":14.25,"n":39,"o":14.33,"t":"2026-10-22T15:40:00Z","v":5401,"vw":14.337879},{"c":14.2677,"h":14.37,"l":14.2677,"n":32,"o":14.34,"t":"2026-10-22T15:45:00Z","v":3279,"vw":14.302576},{"c":14.43,"h":14.43,"l":14.32,"n":9,"o":14.32,"t":"2026-10-22T15:50:00Z","v":375,"vw":14.38},{"c":14.49,"h":14.49,"l":14.49,"n":2,"o":14.49,"t":"2026-10-22T15:55:00Z","v":250,"vw":14.49},{"c":14.5,"h":14.72,"l":14.5,"n":24,"o":14.57,"t":"2026-10-22T16:00:00Z","v":1343,"vw":14.586154},{"c":14.48,"h":14.48,"l":14.46,"n":9,"o":14.46,"t":"2026-10-22T16:05:00Z","v":460,"vw":14.465714},{"c":14.76,"h":14.76,"l":14.48,"n":21,"o":14.48,"t":"2026-10-22T16:10:00Z","v":3859,"vw":14.707286},{"c":14.71,"h":14.71,"l":14.71,"n":5,"o":14.71,"t":"2026-10-22T16:15:00Z","v":710,"vw":14.71},{"c":14.74,"h":14.74,"l":14.68,"n":17,"o":14.68,"t":"2026-10-22T16:25:00Z","v":966,"vw":14.703854},{"c":14.63,"h":14.63,"l":14.585,"n":11,"o":14.6,"t":"2026-10-22T16:30:00Z","v":1030,"vw":14.59495},{"c":14.7499,"h":14.7499,"l":14.5919,"n":7,"o":14.63,"t":"2026-10-22T16:35:00Z","v":717,"vw":14.619914},{"c":14.66,"h":14.67,"l":14.66,"n":3,"o":14.67,"t":"2026-10-22T16:40:00Z","v":1160,"vw":14.669091},{"c":14.5,"h":14.67,"l":14.5,"n":24,"o":14.67,"t":"2026-10-22T16:45:00Z","v":3619,"vw":14.518853},{"c":14.5911,"h":14.5911,"l":14.4877,"n":13,"o":14.4877,"t":"2026-10-22T16:50:00Z","v":1104,"vw":14.534055},{"c":14.6733,"h":14.6733,"l":14.6675,"n":2,"o":14.6675,"t":"2026-10-22T16:55:00Z","v":601,"vw":14.668475},{"c":14.72,"h":14.72,"l":14.67,"n":10,"o":14.67,"t":"2026-10-22T17:00:00Z","v":2041,"vw":14.710767},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-22T17:10:00Z","v":200,"vw":14.63},{"c":14.816,"h":14.816,"l":14.65,"n":10,"o":14.65,"t":"2026-10-22T17:15:00Z","v":1910,"vw":14.677428},{"c":14.79,"h":14.8291,"l":14.7,"n":42,"o":14.8291,"t":"2026-10-22T17:20:00Z","v":2467,"vw":14.758717},{"c":14.78,"h":14.78,"l":14.685,"n":18,"o":14.71,"t":"2026-10-22T17:25:00Z","v":1450,"vw":14.71364},{"c":14.81,"h":14.81,"l":14.75,"n":6,"o":14.75,"t":"2026-10-22T17:30:00Z","v":601,"vw":14.772},{"c":14.73,"h":14.73,"l":14.6347,"n":4,"o":14.6347,"t":"2026-10-22T17:40:00Z","v":1402,"vw":14.692193},{"c":14.75,"h":14.75,"l":14.75,"n":4,"o":14.75,"t":"2026-10-22T17:45:00Z","v":341,"vw":14.75},{"c":14.69,"h":14.7263,"l":14.69,"n":7,"o":14.7263,"t":"2026-10-22T17:50:00Z","v":2839,"vw":14.691379},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-10-22T17:55:00Z","v":134,"vw":14.73},{"c":14.5,"h":14.6,"l":14.5,"n":21,"o":14.6,"t":"2026-10-22T18:00:00Z","v":1750,"vw":14.543693},{"c":14.505,"h":14.505,"l":14.505,"n":6,"o":14.505,"t":"2026-10-22T18:05:00Z","v":294,"vw":14.505},{"c":14.5,"h":14.5,"l":14.5,"n":3,"o":14.5,"t":"2026-10-22T18:10:00Z","v":117,"vw":14.5},{"c":14.47,"h":14.47,"l":14.45,"n":6,"o":14.45,"t":"2026-10-22T18:15:00Z","v":533,"vw":14.458},{"c":14.44,"h":14.5,"l":14.44,"n":14,"o":14.5,"t":"2026-10-22T18:25:00Z","v":2775,"vw":14.460277},{"c":14.415,"h":14.415,"l":14.4,"n":7,"o":14.4,"t":"2026-10-22T18:30:00Z","v":816,"vw":14.409375},{"c":14.425,"h":14.43,"l":14.425,"n":7,"o":14.425,"t":"2026-10-22T18:35:00Z","v":515,"vw":14.427222},{"c":14.4,"h":14.4,"l":14.38,"n":44,"o":14.38,"t":"2026-10-22T18:40:00Z","v":2919,"vw":14.393905},{"c":14.38,"h":14.39,"l":14.38,"n":6,"o":14.39,"t":"2026-10-22T18:45:00Z","v":406,"vw":14.382571},{"c":14.3,"h":14.33,"l":14.3,"n":26,"o":14.33,"t":"2026-10-22T18:50:00Z","v":7979,"vw":14.316911},{"c":14.25,"h":14.2863,"l":14.25,"n":34,"o":14.2863,"t":"2026-10-22T18:55:00Z","v":2210,"vw":14.254451},{"c":14.2,"h":14.2,"l":14.17,"n":23,"o":14.1901,"t":"2026-10-22T19:00:00Z","v":2271,"vw":14.18732},{"c":14.28,"h":14.28,"l":14.2,"n":9,"o":14.205,"t":"2026-10-22T19:10:00Z","v":771,"vw":14.232869},{"c":14.25,"h":14.25,"l":14.25,"n":4,"o":14.25,"t":"2026-10-22T19:15:00Z","v":131,"vw":14.25},{"c":14.32,"h":14.32,"l":14.32,"n":3,"o":14.32,"t":"2026-10-22T19:20:00Z","v":173,"vw":14.32},{"c":14.321,"h":14.375,"l":14.321,"n":5,"o":14.375,"t":"2026-10-22T19:25:00Z","v":322,"vw":14.357},{"c":14.46,"h":14.46,"l":14.375,"n":7,"o":14.375,"t":"2026-10-22T19:30:00Z","v":638,"vw":14.40592},{"c":14.325,"h":14.36,"l":14.295,"n":14,"o":14.36,"t":"2026-10-22T19:35:00Z","v":1908,"vw":14.326617},{"c":14.35,"h":14.3641,"l":14.35,"n":8,"o":14.3641,"t":"2026-10-22T19:40:00Z","v":343,"vw":14.358819},{"c":14.33,"h":14.34,"l":14.25,"n":36,"o":14.25,"t":"2026-10-22T19:45:00Z","v":3792,"vw":14.280368},{"c":14.59,"h":14.59,"l":14.4773,"n":99,"o":14.51,"t":"2026-10-22T19:50:00Z","v":54133,"vw":14.583508},{"c":14.4915,"h":14.6079,"l":14.45,"n":29,"o":14.6079,"t":"2026-10-22T19:55:00Z","v":1858,"vw":14.503703},{"c":14.59,"h":14.59,"l":14.59,"n":9,"o":14.59,"t":"2026-10-22T20:00:00Z","v":290,"vw":14.59},{"c":14.7744,"h":14.7744,"l":14.7,"n":3,"o":14.7,"t":"2026-10-22T20:05:00Z","v":273,"vw":14.747047},{"c":14.64,"h":14.76,"l":14.64,"n":4,"o":14.76,"t":"2026-10-22T20:20:00Z","v":685,"vw":14.6768},{"c":14.6018,"h":14.6018,"l":14.6018,"n":1,"o":14.6018,"t":"2026-10-22T20:40:00Z","v":100,"vw":14.6018},{"c":14.44,"h":14.44,"l":14.44,"n":3,"o":14.44,"t":"2026-10-22T20:45:00Z","v":200,"vw":14.44},{"c":14.631,"h":14.631,"l":14.631,"n":2,"o":14.631,"t":"2026-10-22T21:20:00Z","v":147,"vw":14.631},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-22T21:40:00Z","v":101,"vw":14.75},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-10-22T22:10:00Z","v":100,"vw":14.67},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-10-22T22:15:00Z","v":175,"vw":14.67},{"c":14.5,"h":14.56,"l":14.5,"n":3,"o":14.56,"t":"2026-10-22T22:50:00Z","v":268,"vw":14.525169},{"c":14.3706,"h":14.3706,"l":14.3706,"n":1,"o":14.3706,"t":"2026-10-22T23:30:00Z","v":150,"vw":14.3706}],"history":[{"c":23.8436,"h":23.8436,"l":23.61,"n":29,"o":23.61,"t":"2025-03-25T04:00:00Z","v":1902,"vw":23.678537},{"c":18.73,"h":20.99,"l":18.05,"n":208,"o":20.1963,"t":"2025-03-26T04:00:00Z","v":14558,"vw":19.107642},{"c":16.51,"h":17.61,"l":16.11,"n":149,"o":17.34,"t":"2025-03-27T04:00:00Z","v":9530,"vw":16.953456},{"c":15.37,"h":15.57,"l":14.86,"n":122,"o":15.48,"t":"2025-03-28T04:00:00Z","v":7498,"vw":15.064932},{"c":14.53,"h":14.59,"l":13.61,"n":74,"o":14.24,"t":"2025-03-31T04:00:00Z","v":5119,"vw":13.920138},{"c":15.77,"h":15.845,"l":14.3,"n":39,"o":14.71,"t":"2025-04-01T04:00:00Z","v":3211,"vw":15.124107},{"c":16.49,"h":16.5141,"l":15.385,"n":150,"o":15.69,"t":"2025-04-02T04:00:00Z","v":26547,"vw":15.968783},{"c":12.39,"h":14.01,"l":12.13,"n":149,"o":13.515,"t":"2025-04-03T04:00:00Z","v":18190,"vw":13.004553},{"c":9.4,"h":10.025,"l":7.93,"n":351,"o":10,"t":"2025-04-04T04:00:00Z","v":44879,"vw":9.203515},{"c":10.8,"h":11.3407,"l":7.57,"n":212,"o":7.57,"t":"2025-04-07T04:00:00Z","v":23879,"vw":9.934777},{"c":10.48,"h":13.22,"l":9.779,"n":301,"o":13.22,"t":"2025-04-08T04:00:00Z","v":44566,"vw":11.118673},{"c":13.8,"h":14.86,"l":10.64,"n":251,"o":10.911,"t":"2025-04-09T04:00:00Z","v":39366,"vw":12.104835},{"c":11.85,"h":12.89,"l":11.4,"n":277,"o":12.58,"t":"2025-04-10T04:00:00Z","v":22655,"vw":12.098634},{"c":12.45,"h":12.45,"l":11.07,"n":92,"o":11.68,"t":"2025-04-11T04:00:00Z","v":6807,"vw":11.951437},{"c":13.16,"h":13.95,"l":12.875,"n":190,"o":13.95,"t":"2025-04-14T04:00:00Z","v":16344,"vw":13.298675},{"c":13.4678,"h":13.8,"l":13.23,"n":81,"o":13.27,"t":"2025-04-15T04:00:00Z","v":13887,"vw":13.670529},{"c":13.17,"h":13.2,"l":12.59,"n":63,"o":12.87,"t":"2025-04-16T04:00:00Z","v":2665,"vw":12.966984},{"c":13.7073,"h":13.78,"l":12.81,"n":149,"o":13.2767,"t":"2025-04-17T04:00:00Z","v":22571,"vw":13.442538},{"c":11.65,"h":12.88,"l":11,"n":128,"o":12.88,"t":"2025-04-21T04:00:00Z","v":11292,"vw":11.925622},{"c":13.0479,"h":13.1601,"l":12.09,"n":137,"o":12.09,"t":"2025-04-22T04:00:00Z","v":19883,"vw":12.786059},{"c":15.3,"h":18.25,"l":15.08,"n":791,"o":18.14,"t":"2025-04-23T04:00:00Z","v":98997,"vw":16.304189},{"c":17.51,"h":17.929,"l":16.39,"n":561,"o":16.56,"t":"2025-04-24T04:00:00Z","v":84707,"vw":17.379882},{"c":18.85,"h":19.73,"l":17.78,"n":528,"o":17.78,"t":"2025-04-25T04:00:00Z","v":87704,"vw":18.935866},{"c":18.516,"h":19.3192,"l":17.75,"n":264,"o":18.68,"t":"2025-04-28T04:00:00Z","v":22731,"vw":18.345361},{"c":18.5133,"h":18.9,"l":17.95,"n":236,"o":18.8,"t":"2025-04-29T04:00:00Z","v":30962,"vw":18.429413},{"c":18.0953,"h":18.0953,"l":16.19,"n":298,"o":16.55,"t":"2025-04-30T04:00:00Z","v":38414,"vw":17.352609},{"c":21.18,"h":22.08,"l":20.73,"n":466,"o":20.73,"t":"2025-05-01T04:00:00Z","v":54267,"vw":21.326607},{"c":22.34,"h":23.2085,"l":21.39,"n":365,"o":21.39,"t":"2025-05-02T04:00:00Z","v":49460,"vw":22.561901},{"c":22.1283,"h":22.5,"l":21.31,"n":209,"o":21.31,"t":"2025-05-05T04:00:00Z","v":29133,"vw":22.09579},{"c":21.5077,"h":21.7,"l":20.74,"n":200,"o":20.98,"t":"2025-05-06T04:00:00Z","v":20906,"vw":21.256611},{"c":22.4705,"h":22.4705,"l":20.795,"n":129,"o":21.07,"t":"2025-05-07T04:00:00Z","v":10696,"vw":21.523084},{"c":22.5,"h":23.26,"l":22.32,"n":232,"o":23.22,"t":"2025-05-08T04:00:00Z","v":19747,"vw":22.818043},{"c":21.79,"h":23.0005,"l":21,"n":270,"o":22.85,"t":"2025-05-09T04:00:00Z","v":38870,"vw":22.130364},{"c":25.25,"h":25.25,"l":24.25,"n":324,"o":25,"t":"2025-05-12T04:00:00Z","v":27222,"vw":24.697009},{"c":27.15,"h":28.129,"l":25.28,"n":349,"o":25.48,"t":"2025-05-13T04:00:00Z","v":33405,"vw":27.370331},{"c":29.07,"h":29.425,"l":28.119,"n":322,"o":28.8,"t":"2025-05-14T04:00:00Z","v":36785,"vw":28.987138},{"c":27.3,"h":28.13,"l":26.9911,"n":300,"o":27.14,"t":"2025-05-15T04:00:00Z","v":25159,"vw":27.656785},{"c":27.16,"h":27.67,"l":26.281,"n":226,"o":27.67,"t":"2025-05-16T04:00:00Z","v":16900,"vw":26.900757},{"c":27.5,"h":27.5,"l":25.9,"n":195,"o":25.98,"t":"2025-05-19T04:00:00Z","v":19390,"vw":27.19796},{"c":27.54,"h":27.54,"l":26.74,"n":115,"o":26.74,"t":"2025-05-20T04:00:00Z","v":15487,"vw":27.303053},{"c":26.55,"h":27.67,"l":25.885,"n":154,"o":27.21,"t":"2025-05-21T04:00:00Z","v":16601,"vw":26.563668},{"c":26.12,"h":26.7204,"l":24.8,"n":212,"o":25,"t":"2025-05-22T04:00:00Z","v":24662,"vw":26.04049},{"c":26.33,"h":26.7,"l":24.2632,"n":181,"o":24.81,"t":"2025-05-23T04:00:00Z","v":16182,"vw":25.578227},{"c":28.95,"h":29.17,"l":27.8457,"n":256,"o":27.8457,"t":"2025-05-27T04:00:00Z","v":27313,"vw":28.568755},{"c":28.695,"h":28.849,"l":27.7,"n":244,"o":28.5,"t":"2025-05-28T04:00:00Z","v":28810,"vw":28.466624},{"c":28.45,"h":31.53,"l":27.8362,"n":293,"o":31.53,"t":"2025-05-29T04:00:00Z","v":29822,"vw":28.676276},{"c":27.87,"h":27.875,"l":26.55,"n":158,"o":27.46,"t":"2025-05-30T04:00:00Z","v":11278,"vw":27.371709},{"c":28.86,"h":28.86,"l":27.1071,"n":139,"o":28.2868,"t":"2025-06-02T04:00:00Z","v":16995,"vw":28.204314},{"c":30.28,"h":31.73,"l":29.601,"n":396,"o":29.96,"t":"2025-06-03T04:00:00Z","v":51559,"vw":30.816211},{"c":30.68,"h":31.776,"l":30.555,"n":400,"o":31.35,"t":"2025-06-04T04:00:00Z","v":55347,"vw":31.234851},{"c":30.32,"h":30.9,"l":29.57,"n":271,"o":30.71,"t":"2025-06-05T04:00:00Z","v":34047,"vw":30.232639},{"c":31.9,"h":32.2704,"l":31,"n":281,"o":31,"t":"2025-06-06T04:00:00Z","v":33846,"vw":31.771708},{"c":30.02,"h":31.71,"l":29.75,"n":343,"o":31.71,"t":"2025-06-09T04:00:00Z","v":34548,"vw":30.790517},{"c":28.12,"h":30.145,"l":27.52,"n":451,"o":30.09,"t":"2025-06-10T04:00:00Z","v":41578,"vw":28.405818},{"c":29.17,"h":29.8,"l":28.01,"n":374,"o":28.03,"t":"2025-06-11T04:00:00Z","v":49522,"vw":28.965755},{"c":31.38,"h":31.38,"l":29.225,"n":249,"o":29.3148,"t":"2025-06-12T04:00:00Z","v":26416,"vw":30.667189},{"c":29.55,"h":30.45,"l":29.0286,"n":259,"o":29.4,"t":"2025-06-13T04:00:00Z","v":19788,"vw":29.800924},{"c":32.5,"h":32.5,"l":31.06,"n":313,"o":31.06,"t":"2025-06-16T04:00:00Z","v":36987,"vw":32.125951},{"c":32.03,"h":33.52,"l":31.77,"n":312,"o":31.77,"t":"2025-06-17T04:00:00Z","v":28635,"vw":32.674362},{"c":33.61,"h":34.399,"l":32.11,"n":275,"o":32.11,"t":"2025-06-18T04:00:00Z","v":21464,"vw":33.561781},{"c":33.12,"h":33.75,"l":32.09,"n":238,"o":33.75,"t":"2025-06-20T04:00:00Z","v":19664,"vw":32.907051},{"c":32.25,"h":33.0768,"l":30.0399,"n":352,"o":32.25,"t":"2025-06-23T04:00:00Z","v":38706,"vw":31.607462},{"c":35.16,"h":35.45,"l":32.969,"n":362,"o":33.18,"t":"2025-06-24T04:00:00Z","v":24064,"vw":34.164408},{"c":34.78,"h":36.13,"l":34.7,"n":260,"o":35.8,"t":"2025-06-25T04:00:00Z","v":16956,"vw":35.355178},{"c":36.03,"h":36.9681,"l":35.1332,"n":297,"o":35.4671,"t":"2025-06-26T04:00:00Z","v":22893,"vw":36.290465},{"c":37.94,"h":38.625,"l":36.66,"n":514,"o":38.08,"t":"2025-06-27T04:00:00Z","v":29935,"vw":37.999102},{"c":38.48,"h":39,"l":37.75,"n":395,"o":38.85,"t":"2025-06-30T04:00:00Z","v":27488,"vw":38.460844},{"c":35.41,"h":38.06,"l":33.89,"n":660,"o":37.78,"t":"2025-07-01T04:00:00Z","v":51580,"vw":35.363058},{"c":36.48,"h":37.2916,"l":35.57,"n":272,"o":36,"t":"2025-07-02T04:00:00Z","v":18745,"vw":36.377363},{"c":38.29,"h":38.92,"l":36.5,"n":772,"o":36.51,"t":"2025-07-03T04:00:00Z","v":114928,"vw":37.98371},{"c":37.18,"h":38.7389,"l":36.3595,"n":300,"o":37.29,"t":"2025-07-07T04:00:00Z","v":25582,"vw":37.905849},{"c":37.28,"h":39.4,"l":36.6401,"n":366,"o":39.4,"t":"2025-07-08T04:00:00Z","v":25672,"vw":37.55898},{"c":38.3834,"h":38.865,"l":37.15,"n":320,"o":37.35,"t":"2025-07-09T04:00:00Z","v":24465,"vw":38.182359},{"c":33.67,"h":38,"l":27.4005,"n":3128,"o":38,"t":"2025-07-10T04:00:00Z","v":243583,"vw":31.537834},{"c":35.04,"h":35.7,"l":32.591,"n":854,"o":32.87,"t":"2025-07-11T04:00:00Z","v":82019,"vw":34.762573},{"c":35.96,"h":36,"l":34.4586,"n":452,"o":34.5959,"t":"2025-07-14T04:00:00Z","v":37539,"vw":35.338621},{"c":37.36,"h":38.24,"l":36.394,"n":708,"o":37.2,"t":"2025-07-15T04:00:00Z","v":33502,"vw":37.144811},{"c":36.2886,"h":37.55,"l":34.74,"n":634,"o":37.55,"t":"2025-07-16T04:00:00Z","v":31404,"vw":36.173496},{"c":39.5877,"h":40.825,"l":37.9,"n":1633,"o":37.9,"t":"2025-07-17T04:00:00Z","v":120261,"vw":39.768643},{"c":38.3647,"h":40.435,"l":37.8401,"n":735,"o":39.45,"t":"2025-07-18T04:00:00Z","v":54569,"vw":39.06573},{"c":36.4948,"h":38.97,"l":36.2,"n":1106,"o":38.97,"t":"2025-07-21T04:00:00Z","v":87895,"vw":37.12548},{"c":36.0796,"h":36.21,"l":32.82,"n":784,"o":36.08,"t":"2025-07-22T04:00:00Z","v":47516,"vw":34.422717},{"c":38.7041,"h":39.45,"l":37.48,"n":1034,"o":37.48,"t":"2025-07-23T04:00:00Z","v":50055,"vw":38.653774},{"c":39.2543,"h":40,"l":38.415,"n":581,"o":39.92,"t":"2025-07-24T04:00:00Z","v":26522,"vw":39.180921},{"c":43.0767,"h":43.19,"l":40.02,"n":1312,"o":40.42,"t":"2025-07-25T04:00:00Z","v":83507,"vw":42.102916},{"c":46.4278,"h":46.48,"l":43.4628,"n":1291,"o":44.42,"t":"2025-07-28T04:00:00Z","v":66711,"vw":44.871932},{"c":46.6655,"h":48.74,"l":45.24,"n":2385,"o":46.94,"t":"2025-07-29T04:00:00Z","v":123061,"vw":46.743844},{"c":47.28,"h":53.08,"l":45.35,"n":9834,"o":49.81,"t":"2025-07-30T04:00:00Z","v":359092,"vw":48.585053},{"c":48.35,"h":53,"l":48,"n":2359,"o":50.37,"t":"2025-07-31T04:00:00Z","v":86645,"vw":50.219253},{"c":45.32,"h":46.305,"l":41.7,"n":1727,"o":42.58,"t":"2025-08-01T04:00:00Z","v":84595,"vw":44.021901},{"c":44.565,"h":47.04,"l":44.32,"n":981,"o":47,"t":"2025-08-04T04:00:00Z","v":56825,"vw":45.178013},{"c":43.64,"h":45.1787,"l":41.5244,"n":1013,"o":44.86,"t":"2025-08-05T04:00:00Z","v":53929,"vw":43.458008},{"c":44.1574,"h":44.4198,"l":42.0713,"n":749,"o":43.01,"t":"2025-08-06T04:00:00Z","v":44803,"vw":43.521898},{"c":43.82,"h":45.04,"l":42.7721,"n":980,"o":45.04,"t":"2025-08-07T04:00:00Z","v":52068,"vw":43.921604},{"c":44.1659,"h":45.0049,"l":43.42,"n":976,"o":44.98,"t":"2025-08-08T04:00:00Z","v":86347,"vw":44.19298},{"c":44.1004,"h":45.09,"l":43.39,"n":597,"o":43.6,"t":"2025-08-11T04:00:00Z","v":37422,"vw":44.329985},{"c":46.73,"h":47.6679,"l":44.9,"n":943,"o":44.9,"t":"2025-08-12T04:00:00Z","v":51420,"vw":46.40784},{"c":42.6349,"h":47.2254,"l":40.25,"n":2240,"o":47.05,"t":"2025-08-13T04:00:00Z","v":122580,"vw":42.410306},{"c":39.44,"h":41.35,"l":38.9145,"n":1380,"o":40.56,"t":"2025-08-14T04:00:00Z","v":97513,"vw":39.954906},{"c":39.7,"h":39.7089,"l":37.4651,"n":662,"o":39.37,"t":"2025-08-15T04:00:00Z","v":61706,"vw":38.950385},{"c":41.36,"h":41.37,"l":39.33,"n":673,"o":39.39,"t":"2025-08-18T04:00:00Z","v":58207,"vw":40.283632},{"c":37.01,"h":40.63,"l":36.49,"n":1244,"o":40.63,"t":"2025-08-19T04:00:00Z","v":90673,"vw":37.866809},{"c":37.12,"h":37.12,"l":32.81,"n":1025,"o":35.99,"t":"2025-08-20T04:00:00Z","v":51047,"vw":34.358398},{"c":35.9,"h":36.63,"l":35.454,"n":458,"o":36.4,"t":"2025-08-21T04:00:00Z","v":18414,"vw":35.875111},{"c":35.42,"h":38.17,"l":35.2806,"n":675,"o":35.54,"t":"2025-08-22T04:00:00Z","v":46570,"vw":36.58337},{"c":34.87,"h":35.45,"l":34.39,"n":402,"o":35.22,"t":"2025-08-25T04:00:00Z","v":28496,"vw":34.914034},{"c":36.62,"h":37.18,"l":35.55,"n":602,"o":35.69,"t":"2025-08-26T04:00:00Z","v":24228,"vw":36.466888},{"c":37.1367,"h":38.249,"l":36.17,"n":492,"o":36.51,"t":"2025-08-27T04:00:00Z","v":19677,"vw":37.43895},{"c":39.9941,"h":40.34,"l":38.31,"n":1267,"o":40,"t":"2025-08-28T04:00:00Z","v":59803,"vw":39.726454},{"c":35.9813,"h":39.64,"l":35.2186,"n":1123,"o":39.64,"t":"2025-08-29T04:00:00Z","v":76488,"vw":35.967514},{"c":33.9134,"h":33.98,"l":31.63,"n":1262,"o":33.25,"t":"2025-09-02T04:00:00Z","v":72458,"vw":32.696868},{"c":34.7901,"h":35.14,"l":33.7,"n":675,"o":35.14,"t":"2025-09-03T04:00:00Z","v":22273,"vw":34.157421},{"c":34.7803,"h":35.5,"l":34.2,"n":583,"o":34.74,"t":"2025-09-04T04:00:00Z","v":16909,"vw":34.848213},{"c":33.8318,"h":36.46,"l":31.04,"n":1461,"o":36.46,"t":"2025-09-05T04:00:00Z","v":54489,"vw":32.98221},{"c":32.5875,"h":34.555,"l":32.51,"n":1061,"o":34.555,"t":"2025-09-08T04:00:00Z","v":44160,"vw":33.412147},{"c":34.7103,"h":34.91,"l":32.22,"n":1327,"o":33.97,"t":"2025-09-09T04:00:00Z","v":55721,"vw":33.838388},{"c":40.66,"h":43.195,"l":39.26,"n":4570,"o":39.26,"t":"2025-09-10T04:00:00Z","v":232578,"vw":41.618246},{"c":40.17,"h":41.94,"l":39.11,"n":2331,"o":41.94,"t":"2025-09-11T04:00:00Z","v":109703,"vw":40.2072},{"c":39.5953,"h":40.7,"l":38.937,"n":1136,"o":40.05,"t":"2025-09-12T04:00:00Z","v":61090,"vw":39.813122},{"c":41.7581,"h":43.69,"l":39.45,"n":2264,"o":40.04,"t":"2025-09-15T04:00:00Z","v":162611,"vw":42.423943},{"c":40.73,"h":43.2,"l":39.75,"n":1889,"o":42.82,"t":"2025-09-16T04:00:00Z","v":123386,"vw":40.50227},{"c":40.79,"h":41.1,"l":38.45,"n":1307,"o":40.12,"t":"2025-09-17T04:00:00Z","v":77570,"vw":39.865205},{"c":43.6302,"h":44,"l":40.78,"n":1493,"o":42.32,"t":"2025-09-18T04:00:00Z","v":92651,"vw":42.646589},{"c":44.8713,"h":44.9,"l":42.3,"n":1140,"o":43.79,"t":"2025-09-19T04:00:00Z","v":51691,"vw":43.565012},{"c":49.7551,"h":50.065,"l":43.85,"n":2487,"o":44.51,"t":"2025-09-22T04:00:00Z","v":149490,"vw":47.604696},{"c":43.8767,"h":49.84,"l":41.88,"n":6784,"o":49.84,"t":"2025-09-23T04:00:00Z","v":296130,"vw":45.132792},{"c":43.1768,"h":45.5,"l":42.89,"n":1995,"o":44.32,"t":"2025-09-24T04:00:00Z","v":105087,"vw":44.320472},{"c":42.01,"h":42.82,"l":38.3562,"n":1948,"o":40.11,"t":"2025-09-25T04:00:00Z","v":141452,"vw":40.761184},{"c":41.11,"h":42.16,"l":40.4,"n":718,"o":41.61,"t":"2025-09-26T04:00:00Z","v":34208,"vw":41.183475},{"c":44.0413,"h":45.2728,"l":42.59,"n":1601,"o":42.59,"t":"2025-09-29T04:00:00Z","v":90262,"vw":44.449536},{"c":48.6,"h":48.6,"l":44.68,"n":1754,"o":44.68,"t":"2025-09-30T04:00:00Z","v":101267,"vw":46.682638},{"c":55.47,"h":55.8,"l":46.66,"n":3794,"o":47.56,"t":"2025-10-01T04:00:00Z","v":197042,"vw":53.225248},{"c":55.4997,"h":60.41,"l":52.5551,"n":3325,"o":57.14,"t":"2025-10-02T04:00:00Z","v":206997,"vw":55.006919},{"c":54.47,"h":56.88,"l":52.95,"n":1582,"o":55.09,"t":"2025-10-03T04:00:00Z","v":86459,"vw":54.754282},{"c":56.2266,"h":60.65,"l":55.94,"n":2311,"o":59.5,"t":"2025-10-06T04:00:00Z","v":118857,"vw":58.211619},{"c":53.5,"h":57.99,"l":50.74,"n":3257,"o":57.99,"t":"2025-10-07T04:00:00Z","v":131281,"vw":53.380474},{"c":58.9748,"h":59.18,"l":54.3,"n":1706,"o":54.89,"t":"2025-10-08T04:00:00Z","v":106233,"vw":57.283909},{"c":60.16,"h":61.28,"l":57.4,"n":2679,"o":60.14,"t":"2025-10-09T04:00:00Z","v":95587,"vw":58.877247},{"c":60.1532,"h":70.2059,"l":59.8101,"n":6644,"o":66.4,"t":"2025-10-10T04:00:00Z","v":414785,"vw":63.78152},{"c":67.5302,"h":71,"l":62.5524,"n":4421,"o":65,"t":"2025-10-13T04:00:00Z","v":237904,"vw":66.995378},{"c":64.261,"h":68.9,"l":59.19,"n":3118,"o":61.42,"t":"2025-10-14T04:00:00Z","v":127649,"vw":64.57639},{"c":68.0966,"h":69.8,"l":64.761,"n":2577,"o":67.99,"t":"2025-10-15T04:00:00Z","v":156913,"vw":68.643353},{"c":66.0781,"h":69.92,"l":64.31,"n":1866,"o":69.92,"t":"2025-10-16T04:00:00Z","v":64921,"vw":66.805743},{"c":63.1,"h":66,"l":60.61,"n":1955,"o":64.45,"t":"2025-10-17T04:00:00Z","v":84652,"vw":63.320117},{"c":64.64,"h":67.15,"l":63.35,"n":2515,"o":66.35,"t":"2025-10-20T04:00:00Z","v":106053,"vw":64.7898},{"c":63.7019,"h":65.4,"l":60.79,"n":2552,"o":63.1,"t":"2025-10-21T04:00:00Z","v":140586,"vw":63.910418},{"c":61.54,"h":70.5,"l":55,"n":14616,"o":68.98,"t":"2025-10-22T04:00:00Z","v":603691,"vw":60.313763},{"c":69.64,"h":70.2439,"l":63.44,"n":5373,"o":63.44,"t":"2025-10-23T04:00:00Z","v":251730,"vw":68.318529},{"c":71.5892,"h":73.96,"l":70.9144,"n":3270,"o":72.48,"t":"2025-10-24T04:00:00Z","v":143790,"vw":72.153665},{"c":77.0469,"h":77.68,"l":74.02,"n":2795,"o":75.66,"t":"2025-10-27T04:00:00Z","v":92983,"vw":75.744792},{"c":74.7733,"h":78.895,"l":71.42,"n":4218,"o":77,"t":"2025-10-28T04:00:00Z","v":169578,"vw":74.796919},{"c":81.8069,"h":81.87,"l":77.1,"n":3295,"o":77.1,"t":"2025-10-29T04:00:00Z","v":124246,"vw":79.892321},{"c":77.0024,"h":84.4162,"l":76.38,"n":2904,"o":78.09,"t":"2025-10-30T04:00:00Z","v":92614,"vw":79.419647},{"c":76.57,"h":81.7864,"l":73.201,"n":2852,"o":79.95,"t":"2025-10-31T04:00:00Z","v":90714,"vw":76.148095},{"c":75.47,"h":80.05,"l":74.08,"n":1595,"o":80,"t":"2025-11-03T05:00:00Z","v":57204,"vw":76.074515},{"c":67.09,"h":71.23,"l":64.6,"n":3202,"o":68.75,"t":"2025-11-04T05:00:00Z","v":138468,"vw":68.259302},{"c":73.9983,"h":76.139,"l":67.53,"n":2802,"o":67.53,"t":"2025-11-05T05:00:00Z","v":112516,"vw":73.539305},{"c":68.3776,"h":74.96,"l":66.5,"n":2875,"o":74.96,"t":"2025-11-06T05:00:00Z","v":104537,"vw":69.453853},{"c":65.5965,"h":65.5965,"l":58.37,"n":3728,"o":63,"t":"2025-11-07T05:00:00Z","v":192855,"vw":61.725764},{"c":71.5047,"h":74.22,"l":69.4,"n":2050,"o":72.06,"t":"2025-11-10T05:00:00Z","v":84233,"vw":71.549268},{"c":64.791,"h":70.92,"l":64.22,"n":1787,"o":69.585,"t":"2025-11-11T05:00:00Z","v":58186,"vw":66.398921},{"c":60.6,"h":67.61,"l":60.53,"n":2278,"o":67.61,"t":"2025-11-12T05:00:00Z","v":126208,"vw":63.480184},{"c":53.6925,"h":58.03,"l":51.82,"n":3590,"o":58.03,"t":"2025-11-13T05:00:00Z","v":171024,"vw":54.112206},{"c":58.2522,"h":61.58,"l":51.34,"n":3367,"o":51.8,"t":"2025-11-14T05:00:00Z","v":151304,"vw":58.313668},{"c":55.3933,"h":60.85,"l":54.4416,"n":1905,"o":57.02,"t":"2025-11-17T05:00:00Z","v":67828,"vw":58.499198},{"c":54.7943,"h":57.02,"l":50,"n":2635,"o":52.55,"t":"2025-11-18T05:00:00Z","v":123166,"vw":53.243427},{"c":58.4831,"h":60.59,"l":54.59,"n":2013,"o":54.59,"t":"2025-11-19T05:00:00Z","v":89113,"vw":58.616907},{"c":50.75,"h":64.71,"l":49.98,"n":3677,"o":64.71,"t":"2025-11-20T05:00:00Z","v":165737,"vw":58.372461},{"c":50.55,"h":51.46,"l":44,"n":3530,"o":51.35,"t":"2025-11-21T05:00:00Z","v":149512,"vw":47.995704},{"c":56.6962,"h":58.2,"l":52.97,"n":2499,"o":52.97,"t":"2025-11-24T05:00:00Z","v":113919,"vw":56.126801},{"c":56.6734,"h":56.7891,"l":50,"n":1899,"o":55.68,"t":"2025-11-25T05:00:00Z","v":82061,"vw":54.383222},{"c":58.61,"h":60.31,"l":57.82,"n":1466,"o":57.82,"t":"2025-11-26T05:00:00Z","v":54733,"vw":58.945027},{"c":63.359,"h":63.359,"l":58.985,"n":1056,"o":60,"t":"2025-11-28T05:00:00Z","v":37870,"vw":61.272535},{"c":63.39,"h":65.5922,"l":59.47,"n":1625,"o":61.61,"t":"2025-12-01T05:00:00Z","v":59903,"vw":62.238948},{"c":64.3524,"h":68.3041,"l":63.6201,"n":1889,"o":66.46,"t":"2025-12-02T05:00:00Z","v":89383,"vw":66.448417},{"c":62.9623,"h":64.47,"l":58.7677,"n":2454,"o":63.21,"t":"2025-12-03T05:00:00Z","v":102442,"vw":61.525514},{"c":65.536,"h":67.3039,"l":61.78,"n":1634,"o":63.61,"t":"2025-12-04T05:00:00Z","v":64716,"vw":65.617765},{"c":69.9173,"h":70.5,"l":63.76,"n":3445,"o":66.72,"t":"2025-12-05T05:00:00Z","v":178829,"vw":67.564933},{"c":67.34,"h":69.539,"l":65.09,"n":2023,"o":67.91,"t":"2025-12-08T05:00:00Z","v":92678,"vw":66.549314},{"c":61.97,"h":65.18,"l":60.95,"n":2463,"o":64.5,"t":"2025-12-09T05:00:00Z","v":93702,"vw":62.466504},{"c":64.36,"h":67,"l":60.25,"n":1654,"o":62.84,"t":"2025-12-10T05:00:00Z","v":88815,"vw":63.849174},{"c":62.14,"h":62.345,"l":54.5072,"n":4179,"o":61.6,"t":"2025-12-11T05:00:00Z","v":212392,"vw":58.62935},{"c":50.1,"h":58.1399,"l":49.1801,"n":6342,"o":57.75,"t":"2025-12-12T05:00:00Z","v":257670,"vw":52.802365},{"c":49.96,"h":53.1985,"l":49.44,"n":2204,"o":51.27,"t":"2025-12-15T05:00:00Z","v":71607,"vw":51.238983},{"c":49.35,"h":50,"l":46.112,"n":1780,"o":48,"t":"2025-12-16T05:00:00Z","v":75332,"vw":48.136867},{"c":42.9911,"h":49.27,"l":42,"n":3438,"o":49.27,"t":"2025-12-17T05:00:00Z","v":170411,"vw":43.750428},{"c":45.5802,"h":48.01,"l":44.08,"n":1304,"o":47.21,"t":"2025-12-18T05:00:00Z","v":55828,"vw":45.923711},{"c":48.7192,"h":50.1799,"l":46.25,"n":1461,"o":46.25,"t":"2025-12-19T05:00:00Z","v":70960,"vw":48.511476},{"c":52.7,"h":52.78,"l":50.8,"n":1566,"o":52.36,"t":"2025-12-22T05:00:00Z","v":78735,"vw":51.690394},{"c":52.5872,"h":53.77,"l":49.97,"n":1030,"o":52.6,"t":"2025-12-23T05:00:00Z","v":43079,"vw":52.140247},{"c":53.1297,"h":53.27,"l":51.765,"n":505,"o":52.18,"t":"2025-12-24T05:00:00Z","v":18933,"vw":52.668362},{"c":53.2,"h":53.9,"l":52.5,"n":592,"o":53,"t":"2025-12-26T05:00:00Z","v":26140,"vw":53.125945},{"c":51.82,"h":54.0336,"l":51.0101,"n":738,"o":51.55,"t":"2025-12-29T05:00:00Z","v":30205,"vw":52.297453},{"c":51.1407,"h":52.1,"l":50.9,"n":481,"o":51.35,"t":"2025-12-30T05:00:00Z","v":34063,"vw":51.395582},{"c":49.7,"h":51.66,"l":49.7,"n":575,"o":51.06,"t":"2025-12-31T05:00:00Z","v":23705,"vw":50.485502},{"c":58.0901,"h":58.9851,"l":53.73,"n":2118,"o":53.73,"t":"2026-01-02T05:00:00Z","v":109250,"vw":57.305185},{"c":56.8994,"h":63,"l":54.6,"n":2427,"o":62.26,"t":"2026-01-05T05:00:00Z","v":99232,"vw":57.523528},{"c":57.4658,"h":57.6189,"l":49.49,"n":3113,"o":54.27,"t":"2026-01-06T05:00:00Z","v":143610,"vw":53.243896},{"c":55.42,"h":56.8546,"l":53.01,"n":1389,"o":53.17,"t":"2026-01-07T05:00:00Z","v":54611,"vw":55.917761},{"c":48.41,"h":54.62,"l":47.1273,"n":4139,"o":54.62,"t":"2026-01-08T05:00:00Z","v":191424,"vw":49.125568},{"c":49.76,"h":50.57,"l":48.6421,"n":1640,"o":49.26,"t":"2026-01-09T05:00:00Z","v":97246,"vw":49.84424},{"c":53.7314,"h":54.48,"l":50.43,"n":1363,"o":50.55,"t":"2026-01-12T05:00:00Z","v":57114,"vw":53.243945},{"c":55.4788,"h":57,"l":53.71,"n":1269,"o":54.75,"t":"2026-01-13T05:00:00Z","v":63596,"vw":55.791259},{"c":54.2488,"h":57.26,"l":52.28,"n":1719,"o":54.7,"t":"2026-01-14T05:00:00Z","v":53005,"vw":54.456695},{"c":55.58,"h":59.665,"l":55.22,"n":2013,"o":57.28,"t":"2026-01-15T05:00:00Z","v":92850,"vw":58.142617},{"c":57.9369,"h":60.145,"l":56,"n":1921,"o":56.65,"t":"2026-01-16T05:00:00Z","v":74384,"vw":58.696499},{"c":56.6075,"h":58.7778,"l":54.005,"n":1874,"o":54.35,"t":"2026-01-20T05:00:00Z","v":69801,"vw":56.760135},{"c":60.5978,"h":61.54,"l":55.72,"n":3404,"o":58.65,"t":"2026-01-21T05:00:00Z","v":157999,"vw":59.45961},{"c":60.94,"h":66.6835,"l":59.4401,"n":2615,"o":64.82,"t":"2026-01-22T05:00:00Z","v":106414,"vw":61.433333},{"c":61.5145,"h":62.2,"l":57.21,"n":2015,"o":60.5,"t":"2026-01-23T05:00:00Z","v":69734,"vw":60.276971},{"c":60.31,"h":63.04,"l":59.88,"n":1310,"o":60.625,"t":"2026-01-26T05:00:00Z","v":42875,"vw":61.161467},{"c":65.7938,"h":65.99,"l":59.41,"n":2287,"o":59.76,"t":"2026-01-27T05:00:00Z","v":86949,"vw":64.117965},{"c":68.8089,"h":69.23,"l":65.12,"n":2477,"o":66,"t":"2026-01-28T05:00:00Z","v":91672,"vw":67.072153},{"c":69.9478,"h":72.66,"l":63.78,"n":2261,"o":70.7,"t":"2026-01-29T05:00:00Z","v":142185,"vw":68.714755},{"c":63.6003,"h":73.56,"l":63.49,"n":1976,"o":68.8,"t":"2026-01-30T05:00:00Z","v":97202,"vw":67.46353},{"c":66.0663,"h":67.1,"l":60.59,"n":1320,"o":61.28,"t":"2026-02-02T05:00:00Z","v":72358,"vw":65.503994},{"c":66.0592,"h":69.28,"l":61.85,"n":1577,"o":66.08,"t":"2026-02-03T05:00:00Z","v":70372,"vw":66.536018},{"c":60.9387,"h":69.1,"l":54.02,"n":2014,"o":66.35,"t":"2026-02-04T05:00:00Z","v":104574,"vw":59.139643},{"c":57.5706,"h":60.46,"l":54.1,"n":1989,"o":56.56,"t":"2026-02-05T05:00:00Z","v":76622,"vw":56.832662},{"c":68.76,"h":69.41,"l":59.95,"n":2745,"o":59.95,"t":"2026-02-06T05:00:00Z","v":140717,"vw":66.639942},{"c":73.94,"h":77.955,"l":68,"n":4420,"o":68,"t":"2026-02-09T05:00:00Z","v":214351,"vw":74.824488},{"c":71.95,"h":76.82,"l":70.72,"n":2083,"o":75.05,"t":"2026-02-10T05:00:00Z","v":140690,"vw":72.672706},{"c":107.04,"h":107.64,"l":95.54,"n":13627,"o":96.125,"t":"2026-02-11T05:00:00Z","v":541557,"vw":101.639959},{"c":96.26,"h":112.65,"l":94.78,"n":3899,"o":102.31,"t":"2026-02-12T05:00:00Z","v":139259,"vw":105.000472},{"c":94.99,"h":98.25,"l":89.6,"n":2099,"o":98.25,"t":"2026-02-13T05:00:00Z","v":61306,"vw":94.714632},{"c":101.95,"h":103.45,"l":91.49,"n":2088,"o":93.72,"t":"2026-02-17T05:00:00Z","v":94851,"vw":98.815341},{"c":101.5677,"h":110,"l":99.251,"n":1783,"o":103.63,"t":"2026-02-18T05:00:00Z","v":86530,"vw":105.648874},{"c":101.675,"h":104.15,"l":99.03,"n":1024,"o":100.11,"t":"2026-02-19T05:00:00Z","v":31132,"vw":102.033622},{"c":101.7889,"h":103.25,"l":98.05,"n":1094,"o":99.31,"t":"2026-02-20T05:00:00Z","v":31593,"vw":100.598312},{"c":102.8793,"h":103.26,"l":99.3225,"n":926,"o":100.05,"t":"2026-02-23T05:00:00Z","v":30189,"vw":101.180119},{"c":109.32,"h":109.87,"l":99.91,"n":1792,"o":104.01,"t":"2026-02-24T05:00:00Z","v":51332,"vw":105.375505},{"c":117.1646,"h":119.89,"l":111.93,"n":2312,"o":112.51,"t":"2026-02-25T05:00:00Z","v":62152,"vw":116.112931},{"c":114.5,"h":116.91,"l":99.14,"n":2922,"o":116.91,"t":"2026-02-26T05:00:00Z","v":87930,"vw":106.978248},{"c":111.04,"h":113.2,"l":102.55,"n":2067,"o":105.79,"t":"2026-02-27T05:00:00Z","v":79743,"vw":107.327219},{"c":112.9211,"h":113.99,"l":101.98,"n":2789,"o":103.75,"t":"2026-03-02T05:00:00Z","v":83500,"vw":108.680201},{"c":101.18,"h":104.73,"l":93.455,"n":3969,"o":103,"t":"2026-03-03T05:00:00Z","v":144868,"vw":100.345225},{"c":107.1706,"h":110.22,"l":102.77,"n":2342,"o":105.7,"t":"2026-03-04T05:00:00Z","v":81613,"vw":107.374732},{"c":105.488,"h":112.4701,"l":96.57,"n":2296,"o":103.95,"t":"2026-03-05T05:00:00Z","v":87366,"vw":102.717161},{"c":98.8944,"h":106.6,"l":96.51,"n":5054,"o":98.36,"t":"2026-03-06T05:00:00Z","v":204459,"vw":101.036002},{"c":117.21,"h":119.02,"l":105.66,"n":5062,"o":105.66,"t":"2026-03-09T04:00:00Z","v":210487,"vw":113.036719},{"c":121.945,"h":126.6,"l":119.18,"n":2950,"o":119.18,"t":"2026-03-10T04:00:00Z","v":111378,"vw":123.641262},{"c":120.79,"h":127.4,"l":119.0101,"n":2291,"o":124.06,"t":"2026-03-11T04:00:00Z","v":93847,"vw":123.278744},{"c":118.32,"h":123,"l":111,"n":1757,"o":116.3,"t":"2026-03-12T04:00:00Z","v":58164,"vw":117.214407},{"c":112.33,"h":120.84,"l":110,"n":1540,"o":119.16,"t":"2026-03-13T04:00:00Z","v":68034,"vw":114.719139},{"c":116.34,"h":121,"l":115.03,"n":1629,"o":115.03,"t":"2026-03-16T04:00:00Z","v":57024,"vw":119.463717},{"c":120.04,"h":121.41,"l":113,"n":1243,"o":115.12,"t":"2026-03-17T04:00:00Z","v":60724,"vw":119.769005},{"c":117.21,"h":125,"l":116.53,"n":1843,"o":123.71,"t":"2026-03-18T04:00:00Z","v":126284,"vw":121.340563},{"c":120.3269,"h":121.88,"l":110.06,"n":1301,"o":112,"t":"2026-03-19T04:00:00Z","v":41937,"vw":116.554901},{"c":109.25,"h":123.23,"l":107.94,"n":2103,"o":121.34,"t":"2026-03-20T04:00:00Z","v":88686,"vw":113.0888},{"c":109.03,"h":122,"l":108,"n":2222,"o":110.99,"t":"2026-03-23T04:00:00Z","v":69640,"vw":115.855844},{"c":120.73,"h":121.21,"l":104.5,"n":1633,"o":110.4,"t":"2026-03-24T04:00:00Z","v":68503,"vw":115.113279},{"c":126.19,"h":131.23,"l":124.81,"n":1533,"o":125.16,"t":"2026-03-25T04:00:00Z","v":49893,"vw":127.018386},{"c":104.63,"h":123.79,"l":104.08,"n":2882,"o":123.79,"t":"2026-03-26T04:00:00Z","v":106063,"vw":111.243704},{"c":103.16,"h":107.0599,"l":100.51,"n":1206,"o":100.51,"t":"2026-03-27T04:00:00Z","v":34271,"vw":103.35183},{"c":89.23,"h":105.9972,"l":87.1,"n":1903,"o":105.5,"t":"2026-03-30T04:00:00Z","v":78563,"vw":92.139272},{"c":101.35,"h":101.63,"l":88.45,"n":1789,"o":88.45,"t":"2026-03-31T04:00:00Z","v":59112,"vw":96.811834},{"c":108.09,"h":113.27,"l":106.185,"n":1645,"o":106.185,"t":"2026-04-01T04:00:00Z","v":75810,"vw":110.755578},{"c":110.13,"h":114,"l":99,"n":1152,"o":99,"t":"2026-04-02T04:00:00Z","v":43706,"vw":107.725861},{"c":107.771,"h":113.859,"l":107.771,"n":839,"o":111.03,"t":"2026-04-06T04:00:00Z","v":32484,"vw":110.173017},{"c":110.35,"h":110.9,"l":104.3001,"n":921,"o":104.86,"t":"2026-04-07T04:00:00Z","v":25475,"vw":106.437163},{"c":125.67,"h":129.91,"l":120.18,"n":1785,"o":123.56,"t":"2026-04-08T04:00:00Z","v":70070,"vw":126.136894},{"c":131.9082,"h":134.495,"l":126.34,"n":1430,"o":126.34,"t":"2026-04-09T04:00:00Z","v":49551,"vw":131.50914},{"c":138.5283,"h":140.82,"l":134.05,"n":1444,"o":134.77,"t":"2026-04-10T04:00:00Z","v":46143,"vw":138.645627},{"c":143.41,"h":143.95,"l":138.73,"n":1532,"o":138.73,"t":"2026-04-13T04:00:00Z","v":41085,"vw":142.073751},{"c":152.97,"h":155.145,"l":143.88,"n":1946,"o":150.14,"t":"2026-04-14T04:00:00Z","v":62850,"vw":151.498339},{"c":144.2,"h":154.73,"l":139.35,"n":2322,"o":154.73,"t":"2026-04-15T04:00:00Z","v":91818,"vw":144.340721},{"c":137.6,"h":145.97,"l":136.57,"n":1930,"o":145.97,"t":"2026-04-16T04:00:00Z","v":50717,"vw":139.711688},{"c":148.97,"h":150.4,"l":141.9,"n":1588,"o":142.94,"t":"2026-04-17T04:00:00Z","v":66477,"vw":147.426631},{"c":156.2318,"h":157.31,"l":147.84,"n":2269,"o":148.09,"t":"2026-04-20T04:00:00Z","v":83768,"vw":153.010324},{"c":153.3792,"h":164.86,"l":153.02,"n":3149,"o":160,"t":"2026-04-21T04:00:00Z","v":111388,"vw":159.664496},{"c":146.78,"h":154.7035,"l":139.05,"n":8213,"o":148.9,"t":"2026-04-22T04:00:00Z","v":302530,"vw":146.530999},{"c":162,"h":166.15,"l":146.78,"n":4095,"o":146.78,"t":"2026-04-23T04:00:00Z","v":111439,"vw":159.318684},{"c":164.4927,"h":171.4,"l":158,"n":2522,"o":169.4,"t":"2026-04-24T04:00:00Z","v":81848,"vw":164.112702},{"c":163.89,"h":168.58,"l":147.5,"n":3067,"o":168.58,"t":"2026-04-27T04:00:00Z","v":89631,"vw":157.029224},{"c":145.02,"h":153.315,"l":134.13,"n":4777,"o":149.5,"t":"2026-04-28T04:00:00Z","v":128203,"vw":143.336996},{"c":146.1404,"h":149.9299,"l":140.62,"n":1965,"o":148.43,"t":"2026-04-29T04:00:00Z","v":83101,"vw":144.972135},{"c":168.6,"h":168.99,"l":152.505,"n":2868,"o":152.97,"t":"2026-04-30T04:00:00Z","v":105411,"vw":159.416962},{"c":167.73,"h":170.66,"l":163.59,"n":2255,"o":170,"t":"2026-05-01T04:00:00Z","v":80374,"vw":166.567256},{"c":169.54,"h":170.35,"l":161.6101,"n":2058,"o":168.25,"t":"2026-05-04T04:00:00Z","v":62037,"vw":166.251777},{"c":179.37,"h":180.205,"l":170.352,"n":2073,"o":172,"t":"2026-05-05T04:00:00Z","v":55451,"vw":175.775155},{"c":198.37,"h":199.48,"l":184.3,"n":3005,"o":191.9,"t":"2026-05-06T04:00:00Z","v":83836,"vw":191.768769},{"c":177.5504,"h":197.23,"l":174.45,"n":3952,"o":197.23,"t":"2026-05-07T04:00:00Z","v":94389,"vw":182.703774},{"c":177.97,"h":186.58,"l":177.97,"n":2646,"o":182.89,"t":"2026-05-08T04:00:00Z","v":68867,"vw":182.34935},{"c":207.4,"h":210,"l":180.23,"n":3321,"o":180.23,"t":"2026-05-11T04:00:00Z","v":82705,"vw":199.161516},{"c":205.06,"h":209.9999,"l":186.22,"n":3276,"o":202.45,"t":"2026-05-12T04:00:00Z","v":79125,"vw":194.473156},{"c":209.3,"h":215.74,"l":198.65,"n":2143,"o":213.29,"t":"2026-05-13T04:00:00Z","v":50569,"vw":208.316856},{"c":216.47,"h":219,"l":205.64,"n":1669,"o":212.75,"t":"2026-05-14T04:00:00Z","v":35021,"vw":212.861745},{"c":209.06,"h":210.99,"l":194.5,"n":2640,"o":200.54,"t":"2026-05-15T04:00:00Z","v":55477,"vw":205.128125},{"c":174.6925,"h":206.56,"l":163.64,"n":5043,"o":206.5,"t":"2026-05-18T04:00:00Z","v":136444,"vw":176.111721},{"c":157.3,"h":168.43,"l":148.7,"n":4555,"o":164.44,"t":"2026-05-19T04:00:00Z","v":116573,"vw":160.322735},{"c":150.59,"h":163,"l":149,"n":3781,"o":158.65,"t":"2026-05-20T04:00:00Z","v":81651,"vw":154.865928},{"c":157.45,"h":163,"l":154.53,"n":3147,"o":156.47,"t":"2026-05-21T04:00:00Z","v":86045,"vw":159.711374},{"c":161.37,"h":168.62,"l":158.5,"n":3804,"o":168.62,"t":"2026-05-22T04:00:00Z","v":116357,"vw":162.667701},{"c":157.59,"h":175.9,"l":156.56,"n":5212,"o":175.9,"t":"2026-05-26T04:00:00Z","v":114956,"vw":165.41091},{"c":153.38,"h":162.0256,"l":144.055,"n":4054,"o":158.15,"t":"2026-05-27T04:00:00Z","v":114428,"vw":151.020918},{"c":148.01,"h":153.55,"l":141.5,"n":4071,"o":151.23,"t":"2026-05-28T04:00:00Z","v":100277,"vw":147.946731},{"c":148.89,"h":152.33,"l":141.72,"n":4051,"o":150.09,"t":"2026-05-29T04:00:00Z","v":118264,"vw":145.94747},{"c":156.45,"h":160.21,"l":146.6874,"n":4725,"o":150.36,"t":"2026-06-01T04:00:00Z","v":150951,"vw":155.011956},{"c":166.485,"h":176.62,"l":163.75,"n":5828,"o":168.57,"t":"2026-06-02T04:00:00Z","v":154870,"vw":169.013009},{"c":164.28,"h":175.7,"l":158.9904,"n":5968,"o":173.95,"t":"2026-06-03T04:00:00Z","v":146658,"vw":167.079761},{"c":155.9,"h":158.68,"l":138.94,"n":4992,"o":151.51,"t":"2026-06-04T04:00:00Z","v":143073,"vw":148.94672},{"c":132.86,"h":146.28,"l":127.8,"n":4296,"o":145.08,"t":"2026-06-05T04:00:00Z","v":101290,"vw":137.889056},{"c":133.5677,"h":143.13,"l":133.13,"n":2355,"o":143.13,"t":"2026-06-08T04:00:00Z","v":62169,"vw":136.759698},{"c":122.93,"h":138,"l":112.7,"n":3705,"o":132,"t":"2026-06-09T04:00:00Z","v":106038,"vw":121.938501},{"c":114.99,"h":126.72,"l":111.43,"n":2258,"o":116.53,"t":"2026-06-10T04:00:00Z","v":59222,"vw":117.476029},{"c":130.22,"h":130.6826,"l":118.46,"n":2735,"o":121.02,"t":"2026-06-11T04:00:00Z","v":94574,"vw":125.003223},{"c":133.7548,"h":136.08,"l":127.65,"n":2093,"o":134.07,"t":"2026-06-12T04:00:00Z","v":63813,"vw":131.34922},{"c":142.37,"h":148.72,"l":141.21,"n":2822,"o":145.86,"t":"2026-06-15T04:00:00Z","v":110566,"vw":144.760935},{"c":131.09,"h":144.038,"l":130.64,"n":2463,"o":142.41,"t":"2026-06-16T04:00:00Z","v":71255,"vw":139.430044},{"c":146.9316,"h":156.28,"l":135.11,"n":3490,"o":135.15,"t":"2026-06-17T04:00:00Z","v":135216,"vw":148.962745},{"c":160.84,"h":164.85,"l":153.99,"n":4146,"o":160.01,"t":"2026-06-18T04:00:00Z","v":111654,"vw":160.430369},{"c":184.94,"h":184.94,"l":165.08,"n":5143,"o":167.32,"t":"2026-06-22T04:00:00Z","v":128383,"vw":173.924696},{"c":143.05,"h":159.495,"l":142.09,"n":6585,"o":158.5,"t":"2026-06-23T04:00:00Z","v":158764,"vw":149.007674},{"c":142,"h":150.41,"l":134.93,"n":3480,"o":150.41,"t":"2026-06-24T04:00:00Z","v":81085,"vw":142.009403},{"c":150,"h":161.175,"l":146.8,"n":3301,"o":161.175,"t":"2026-06-25T04:00:00Z","v":114485,"vw":152.744469},{"c":43.2886,"h":46.88,"l":42.151,"n":3530,"o":46.88,"t":"2026-06-26T04:00:00Z","v":206135,"vw":43.976786},{"c":43.99,"h":44.7,"l":40.39,"n":3011,"o":43.7,"t":"2026-06-29T04:00:00Z","v":208839,"vw":42.23917},{"c":52.0917,"h":52.705,"l":44.83,"n":5310,"o":44.83,"t":"2026-06-30T04:00:00Z","v":381059,"vw":50.337711},{"c":44.87,"h":49.17,"l":44.25,"n":4154,"o":48.32,"t":"2026-07-01T04:00:00Z","v":228315,"vw":46.051977},{"c":41.68,"h":46.06,"l":40.44,"n":4257,"o":44.38,"t":"2026-07-02T04:00:00Z","v":214959,"vw":42.342871},{"c":46.47,"h":49.54,"l":44.06,"n":2716,"o":44.47,"t":"2026-07-06T04:00:00Z","v":193918,"vw":47.559455},{"c":42.79,"h":43.18,"l":37.39,"n":4263,"o":43.18,"t":"2026-07-07T04:00:00Z","v":272806,"vw":39.804089},{"c":46.13,"h":46.6329,"l":41,"n":3255,"o":41,"t":"2026-07-08T04:00:00Z","v":187280,"vw":44.951408},{"c":47.9,"h":52.02,"l":47.28,"n":2767,"o":50.08,"t":"2026-07-09T04:00:00Z","v":186433,"vw":49.23684},{"c":46.4,"h":47.77,"l":45.66,"n":1345,"o":46.6,"t":"2026-07-10T04:00:00Z","v":67685,"vw":46.92131},{"c":42.61,"h":45.405,"l":41.58,"n":1772,"o":44.5,"t":"2026-07-13T04:00:00Z","v":97296,"vw":43.240296},{"c":41.93,"h":45.395,"l":41.04,"n":1958,"o":44.19,"t":"2026-07-14T04:00:00Z","v":128729,"vw":42.268289},{"c":42.1978,"h":43.445,"l":38.16,"n":3063,"o":42.54,"t":"2026-07-15T04:00:00Z","v":118980,"vw":40.83588},{"c":39.1579,"h":41.08,"l":37.49,"n":2383,"o":39.5,"t":"2026-07-16T04:00:00Z","v":153072,"vw":38.55039},{"c":37.9,"h":39.86,"l":33.52,"n":2743,"o":34.48,"t":"2026-07-17T04:00:00Z","v":152387,"vw":36.982675},{"c":38.43,"h":41.0312,"l":38.43,"n":1808,"o":39.31,"t":"2026-07-20T04:00:00Z","v":119449,"vw":39.449932},{"c":41.95,"h":42.29,"l":40,"n":1750,"o":41.46,"t":"2026-07-21T04:00:00Z","v":97241,"vw":41.343412},{"c":40.875,"h":41.555,"l":39,"n":1221,"o":39,"t":"2026-07-22T04:00:00Z","v":56118,"vw":40.436972},{"c":41.5705,"h":44.05,"l":40.8001,"n":1713,"o":41.25,"t":"2026-07-23T04:00:00Z","v":108442,"vw":41.927109},{"c":37.8325,"h":41.85,"l":37.4401,"n":1428,"o":41.85,"t":"2026-07-24T04:00:00Z","v":74925,"vw":39.131438},{"c":37.0809,"h":39.03,"l":33.204,"n":2744,"o":39.03,"t":"2026-07-27T04:00:00Z","v":146695,"vw":34.789699},{"c":32.34,"h":33.445,"l":29.835,"n":3174,"o":33.3,"t":"2026-07-28T04:00:00Z","v":286839,"vw":31.879151},{"c":21.2649,"h":27.05,"l":20.81,"n":13532,"o":26.11,"t":"2026-07-29T04:00:00Z","v":1191164,"vw":23.039893},{"c":22.0796,"h":24.7,"l":21.5401,"n":4108,"o":23.91,"t":"2026-07-30T04:00:00Z","v":415526,"vw":22.724882},{"c":24.8365,"h":26.73,"l":23.3401,"n":3642,"o":26,"t":"2026-07-31T04:00:00Z","v":364615,"vw":25.145251},{"c":29.2,"h":29.45,"l":23.5,"n":2956,"o":24,"t":"2026-08-03T04:00:00Z","v":305366,"vw":26.953757},{"c":30.88,"h":32.39,"l":30.475,"n":2506,"o":32.175,"t":"2026-08-04T04:00:00Z","v":218890,"vw":31.317993},{"c":32.6376,"h":33.51,"l":31.15,"n":2050,"o":31.15,"t":"2026-08-05T04:00:00Z","v":191289,"vw":32.838706},{"c":31.8569,"h":34.4,"l":30.621,"n":1641,"o":30.83,"t":"2026-08-06T04:00:00Z","v":143408,"vw":33.10679},{"c":31.26,"h":34.27,"l":30.5,"n":1187,"o":34.27,"t":"2026-08-07T04:00:00Z","v":89422,"vw":32.044179},{"c":30.73,"h":32.64,"l":30.1,"n":931,"o":32.64,"t":"2026-08-10T04:00:00Z","v":63341,"vw":31.110675},{"c":33.3054,"h":33.91,"l":31.75,"n":1171,"o":31.86,"t":"2026-08-11T04:00:00Z","v":100364,"vw":32.990668},{"c":34.729,"h":37.02,"l":34.2353,"n":1808,"o":37.01,"t":"2026-08-12T04:00:00Z","v":118432,"vw":36.076993},{"c":34.39,"h":36,"l":34.39,"n":1035,"o":34.745,"t":"2026-08-13T04:00:00Z","v":71830,"vw":35.378833},{"c":36.09,"h":36.43,"l":34.26,"n":969,"o":35.1,"t":"2026-08-14T04:00:00Z","v":68389,"vw":35.644757},{"c":35.8564,"h":37.6599,"l":35.35,"n":1262,"o":36.86,"t":"2026-08-17T04:00:00Z","v":94287,"vw":36.503145},{"c":30.8025,"h":33.14,"l":30.36,"n":1962,"o":33.14,"t":"2026-08-18T04:00:00Z","v":96310,"vw":31.21625},{"c":28.3049,"h":31.265,"l":27.09,"n":1927,"o":30.77,"t":"2026-08-19T04:00:00Z","v":112965,"vw":28.603219},{"c":28.8942,"h":28.975,"l":26.5,"n":1422,"o":27.98,"t":"2026-08-20T04:00:00Z","v":56347,"vw":27.677411},{"c":28.41,"h":29.79,"l":27.48,"n":1016,"o":29.79,"t":"2026-08-21T04:00:00Z","v":59704,"vw":28.109359},{"c":26.8091,"h":27.14,"l":25.78,"n":1110,"o":27.14,"t":"2026-08-24T04:00:00Z","v":58347,"vw":26.401507},{"c":27.02,"h":29.3667,"l":26.86,"n":1118,"o":28.43,"t":"2026-08-25T04:00:00Z","v":61055,"vw":27.621806},{"c":28.7686,"h":29.06,"l":26.52,"n":1080,"o":26.52,"t":"2026-08-26T04:00:00Z","v":71857,"vw":28.463135},{"c":29.8772,"h":31.32,"l":28.5,"n":1241,"o":31.21,"t":"2026-08-27T04:00:00Z","v":72696,"vw":29.293967},{"c":26.9209,"h":29.55,"l":26.8008,"n":1126,"o":29.55,"t":"2026-08-28T04:00:00Z","v":65303,"vw":27.961901},{"c":27.319,"h":27.93,"l":26.75,"n":747,"o":27.31,"t":"2026-08-31T04:00:00Z","v":44128,"vw":27.201302},{"c":26.8881,"h":27,"l":25.32,"n":1080,"o":26.58,"t":"2026-09-01T04:00:00Z","v":71968,"vw":26.27552},{"c":26.9266,"h":27.6469,"l":26.15,"n":569,"o":27.33,"t":"2026-09-02T04:00:00Z","v":36470,"vw":26.913196},{"c":29.59,"h":29.86,"l":26.58,"n":1164,"o":27.45,"t":"2026-09-03T04:00:00Z","v":116895,"vw":29.01054},{"c":32.08,"h":32.08,"l":30.2033,"n":1219,"o":30.3,"t":"2026-09-04T04:00:00Z","v":108621,"vw":31.208218},{"c":34.2914,"h":35.3,"l":32.46,"n":1583,"o":33.48,"t":"2026-09-08T04:00:00Z","v":138883,"vw":34.318312},{"c":27.64,"h":34,"l":27.1,"n":6147,"o":32.99,"t":"2026-09-09T04:00:00Z","v":627773,"vw":28.768659},{"c":24.68,"h":27.17,"l":24,"n":5480,"o":26.49,"t":"2026-09-10T04:00:00Z","v":505411,"vw":24.866834},{"c":26.46,"h":26.66,"l":25.29,"n":2801,"o":25.29,"t":"2026-09-11T04:00:00Z","v":308860,"vw":26.316756},{"c":22.28,"h":23.12,"l":20.2,"n":5046,"o":20.55,"t":"2026-09-14T04:00:00Z","v":558011,"vw":22.014478},{"c":21.75,"h":23.67,"l":21.68,"n":1454,"o":23.66,"t":"2026-09-15T04:00:00Z","v":171917,"vw":22.689212},{"c":22.8,"h":23.65,"l":22.33,"n":1670,"o":22.62,"t":"2026-09-16T04:00:00Z","v":242108,"vw":22.987191},{"c":23.01,"h":25.1299,"l":23.01,"n":2075,"o":24.5,"t":"2026-09-17T04:00:00Z","v":274069,"vw":23.564492},{"c":24.5,"h":24.63,"l":23.1801,"n":1934,"o":23.96,"t":"2026-09-18T04:00:00Z","v":331787,"vw":23.99702},{"c":24.88,"h":25.64,"l":24.18,"n":2429,"o":25.31,"t":"2026-09-21T04:00:00Z","v":292024,"vw":24.959187},{"c":25.42,"h":25.62,"l":24.45,"n":1583,"o":24.45,"t":"2026-09-22T04:00:00Z","v":188999,"vw":25.298333},{"c":24.46,"h":25.48,"l":24.335,"n":1414,"o":25.2,"t":"2026-09-23T04:00:00Z","v":163351,"vw":24.773325},{"c":23.75,"h":23.925,"l":22.5,"n":2012,"o":22.91,"t":"2026-09-24T04:00:00Z","v":153061,"vw":23.271326},{"c":25.02,"h":25.3484,"l":24.14,"n":1697,"o":24.14,"t":"2026-09-25T04:00:00Z","v":165180,"vw":24.866769},{"c":23.51,"h":25.23,"l":23.0798,"n":1542,"o":25.08,"t":"2026-09-28T04:00:00Z","v":126403,"vw":24.040115},{"c":24.142,"h":25.22,"l":23.9,"n":1292,"o":24.63,"t":"2026-09-29T04:00:00Z","v":154473,"vw":24.599169},{"c":22.84,"h":24.24,"l":22.73,"n":1751,"o":24.24,"t":"2026-09-30T04:00:00Z","v":181459,"vw":23.160066},{"c":23.7,"h":24.24,"l":22.22,"n":2176,"o":23.34,"t":"2026-10-01T04:00:00Z","v":258082,"vw":23.541247},{"c":24.89,"h":25.24,"l":24.06,"n":1918,"o":24.69,"t":"2026-10-02T04:00:00Z","v":173981,"vw":24.777639},{"c":25.15,"h":25.9324,"l":24.4,"n":1646,"o":25.19,"t":"2026-10-05T04:00:00Z","v":245475,"vw":25.274357},{"c":24.94,"h":25.55,"l":24.195,"n":2272,"o":24.72,"t":"2026-10-06T04:00:00Z","v":293981,"vw":25.022476},{"c":23.76,"h":23.78,"l":22.3001,"n":3147,"o":23.22,"t":"2026-10-07T04:00:00Z","v":322932,"vw":22.992214},{"c":23.16,"h":24.6799,"l":22.38,"n":2209,"o":22.95,"t":"2026-10-08T04:00:00Z","v":277828,"vw":23.624112},{"c":22.9,"h":23.9,"l":22.4,"n":1143,"o":23.69,"t":"2026-10-09T04:00:00Z","v":146414,"vw":23.064596},{"c":22.3,"h":22.8995,"l":21.8405,"n":1100,"o":22.29,"t":"2026-10-12T04:00:00Z","v":135807,"vw":22.308959},{"c":21.77,"h":22.08,"l":20.72,"n":1426,"o":21.19,"t":"2026-10-13T04:00:00Z","v":128934,"vw":21.357106},{"c":19.08,"h":21.2239,"l":18.7,"n":2618,"o":20.89,"t":"2026-10-14T04:00:00Z","v":272780,"vw":19.71977},{"c":17.87,"h":17.8899,"l":16.05,"n":2726,"o":17.44,"t":"2026-10-15T04:00:00Z","v":365318,"vw":16.822637},{"c":16.3,"h":17.5981,"l":16.3,"n":1291,"o":17.5,"t":"2026-10-16T04:00:00Z","v":156644,"vw":16.801589},{"c":16.37,"h":17.59,"l":16.2401,"n":1397,"o":17.59,"t":"2026-10-19T04:00:00Z","v":246045,"vw":16.744321},{"c":15.81,"h":16.7999,"l":15.02,"n":1491,"o":15.79,"t":"2026-10-20T04:00:00Z","v":193869,"vw":15.83848},{"c":17.34,"h":18.44,"l":17.11,"n":1636,"o":18.03,"t":"2026-10-21T04:00:00Z","v":255842,"vw":17.515167},{"c":14.59,"h":15.805,"l":14.17,"n":2521,"o":15.66,"t":"2026-10-22T04:00:00Z","v":292321,"vw":14.768394}],"volatilityBars":[{"c":24.5,"h":24.65,"l":24.4,"n":70,"o":24.64,"t":"2026-09-22T08:00:00Z","v":4407,"vw":24.526851},{"c":24.2,"h":24.25,"l":24.2,"n":5,"o":24.25,"t":"2026-09-22T08:15:00Z","v":463,"vw":24.211663},{"c":24.18,"h":24.18,"l":24,"n":17,"o":24,"t":"2026-09-22T08:30:00Z","v":2384,"vw":24.052263},{"c":24.54,"h":24.54,"l":24.54,"n":2,"o":24.54,"t":"2026-09-22T09:15:00Z","v":206,"vw":24.54},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-09-22T10:15:00Z","v":200,"vw":24.85},{"c":24.6411,"h":24.6411,"l":24.6411,"n":2,"o":24.6411,"t":"2026-09-22T11:15:00Z","v":350,"vw":24.6411},{"c":24.6201,"h":24.6201,"l":24.6201,"n":2,"o":24.6201,"t":"2026-09-22T11:30:00Z","v":306,"vw":24.6201},{"c":24.45,"h":24.6,"l":24.45,"n":16,"o":24.6,"t":"2026-09-22T11:45:00Z","v":2419,"vw":24.578436},{"c":24.39,"h":24.41,"l":24.39,"n":3,"o":24.41,"t":"2026-09-22T12:00:00Z","v":1105,"vw":24.391818},{"c":24.43,"h":24.43,"l":24.43,"n":2,"o":24.43,"t":"2026-09-22T12:15:00Z","v":130,"vw":24.43},{"c":24.46,"h":24.48,"l":24.46,"n":8,"o":24.48,"t":"2026-09-22T12:30:00Z","v":480,"vw":24.469756},{"c":24.57,"h":24.57,"l":24.5,"n":9,"o":24.5,"t":"2026-09-22T13:00:00Z","v":3790,"vw":24.503805},{"c":25.1,"h":25.25,"l":24.45,"n":103,"o":24.45,"t":"2026-09-22T13:30:00Z","v":14534,"vw":25.100688},{"c":25.33,"h":25.39,"l":24.82,"n":185,"o":25.05,"t":"2026-09-22T13:45:00Z","v":40450,"vw":25.234279},{"c":25.54,"h":25.54,"l":25.18,"n":97,"o":25.39,"t":"2026-09-22T14:00:00Z","v":13759,"vw":25.408014},{"c":25.1501,"h":25.5,"l":25.1501,"n":69,"o":25.5,"t":"2026-09-22T14:15:00Z","v":7570,"vw":25.358996},{"c":25.4343,"h":25.62,"l":25.39,"n":107,"o":25.45,"t":"2026-09-22T14:30:00Z","v":8196,"vw":25.532208},{"c":25.3095,"h":25.43,"l":25.18,"n":39,"o":25.43,"t":"2026-09-22T14:45:00Z","v":5222,"vw":25.26529},{"c":25.41,"h":25.41,"l":25.39,"n":5,"o":25.39,"t":"2026-09-22T15:00:00Z","v":412,"vw":25.395},{"c":25.3,"h":25.34,"l":25.1405,"n":21,"o":25.3,"t":"2026-09-22T15:15:00Z","v":3085,"vw":25.323437},{"c":25.2,"h":25.36,"l":25.2,"n":41,"o":25.28,"t":"2026-09-22T15:30:00Z","v":7553,"vw":25.321307},{"c":25.465,"h":25.465,"l":25.275,"n":4,"o":25.275,"t":"2026-09-22T15:45:00Z","v":1420,"vw":25.329286},{"c":25.3,"h":25.55,"l":25.3,"n":17,"o":25.55,"t":"2026-09-22T16:00:00Z","v":1736,"vw":25.358544},{"c":25.23,"h":25.27,"l":25.2,"n":41,"o":25.27,"t":"2026-09-22T16:15:00Z","v":8513,"vw":25.203865},{"c":25.145,"h":25.23,"l":25.0814,"n":7,"o":25.23,"t":"2026-09-22T16:30:00Z","v":1910,"vw":25.096722},{"c":25.27,"h":25.3,"l":25.2514,"n":25,"o":25.29,"t":"2026-09-22T16:45:00Z","v":2565,"vw":25.270723},{"c":25.305,"h":25.305,"l":25.2829,"n":2,"o":25.2829,"t":"2026-09-22T17:00:00Z","v":200,"vw":25.29395},{"c":25.3025,"h":25.345,"l":25.27,"n":13,"o":25.345,"t":"2026-09-22T17:15:00Z","v":4340,"vw":25.317069},{"c":25.29,"h":25.35,"l":25.29,"n":6,"o":25.35,"t":"2026-09-22T17:30:00Z","v":334,"vw":25.3275},{"c":25.355,"h":25.48,"l":25.22,"n":16,"o":25.3039,"t":"2026-09-22T17:45:00Z","v":2065,"vw":25.33579},{"c":25.32,"h":25.47,"l":25.2913,"n":28,"o":25.39,"t":"2026-09-22T18:00:00Z","v":14184,"vw":25.419817},{"c":25.415,"h":25.47,"l":25.3245,"n":11,"o":25.3245,"t":"2026-09-22T18:15:00Z","v":1881,"vw":25.414164},{"c":25.22,"h":25.3303,"l":25.1,"n":35,"o":25.33,"t":"2026-09-22T18:30:00Z","v":8248,"vw":25.19123},{"c":25.32,"h":25.32,"l":25.21,"n":5,"o":25.24,"t":"2026-09-22T18:45:00Z","v":828,"vw":25.242513},{"c":25.42,"h":25.42,"l":25.3344,"n":6,"o":25.3344,"t":"2026-09-22T19:00:00Z","v":593,"vw":25.382318},{"c":25.5,"h":25.5,"l":25.46,"n":4,"o":25.46,"t":"2026-09-22T19:15:00Z","v":235,"vw":25.479417},{"c":25.475,"h":25.52,"l":25.3471,"n":24,"o":25.3471,"t":"2026-09-22T19:30:00Z","v":2489,"vw":25.478705},{"c":25.33,"h":25.52,"l":25.33,"n":55,"o":25.48,"t":"2026-09-22T19:45:00Z","v":10087,"vw":25.413763},{"c":25.42,"h":25.42,"l":25.42,"n":6,"o":25.42,"t":"2026-09-22T20:00:00Z","v":112,"vw":25.42},{"c":25.41,"h":25.41,"l":25.41,"n":2,"o":25.41,"t":"2026-09-22T21:00:00Z","v":193,"vw":25.41},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-09-22T21:15:00Z","v":650,"vw":25.4},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-09-22T21:30:00Z","v":500,"vw":25.43},{"c":25.411,"h":25.411,"l":25.411,"n":2,"o":25.411,"t":"2026-09-22T22:15:00Z","v":113,"vw":25.411},{"c":25.43,"h":25.43,"l":25.43,"n":3,"o":25.43,"t":"2026-09-22T22:30:00Z","v":155,"vw":25.43},{"c":25.42,"h":25.42,"l":25.3223,"n":2,"o":25.3223,"t":"2026-09-22T23:00:00Z","v":228,"vw":25.37115},{"c":25.3217,"h":25.3217,"l":25.3217,"n":1,"o":25.3217,"t":"2026-09-22T23:15:00Z","v":400,"vw":25.3217},{"c":25.3,"h":25.3,"l":25.3,"n":6,"o":25.3,"t":"2026-09-22T23:45:00Z","v":368,"vw":25.3},{"c":25.21,"h":25.47,"l":25.2,"n":41,"o":25.47,"t":"2026-09-23T08:00:00Z","v":2802,"vw":25.323636},{"c":24.88,"h":25.2,"l":24.88,"n":31,"o":25.2,"t":"2026-09-23T11:00:00Z","v":11422,"vw":25.151571},{"c":24.875,"h":24.885,"l":24.82,"n":13,"o":24.83,"t":"2026-09-23T11:15:00Z","v":2032,"vw":24.826708},{"c":24.77,"h":24.81,"l":24.77,"n":5,"o":24.81,"t":"2026-09-23T11:30:00Z","v":306,"vw":24.79},{"c":24.69,"h":24.78,"l":24.66,"n":17,"o":24.78,"t":"2026-09-23T12:00:00Z","v":4151,"vw":24.735239},{"c":24.718,"h":24.76,"l":24.63,"n":12,"o":24.68,"t":"2026-09-23T12:15:00Z","v":632,"vw":24.699},{"c":24.9,"h":24.9,"l":24.71,"n":21,"o":24.74,"t":"2026-09-23T12:30:00Z","v":2901,"vw":24.759256},{"c":24.94,"h":24.94,"l":24.9,"n":10,"o":24.9,"t":"2026-09-23T13:00:00Z","v":604,"vw":24.933333},{"c":25.02,"h":25.02,"l":25.01,"n":11,"o":25.01,"t":"2026-09-23T13:15:00Z","v":285,"vw":25.015},{"c":24.5,"h":25.48,"l":24.4201,"n":210,"o":25.2,"t":"2026-09-23T13:30:00Z","v":27755,"vw":24.684139},{"c":24.89,"h":24.92,"l":24.35,"n":93,"o":24.58,"t":"2026-09-23T13:45:00Z","v":11613,"vw":24.650686},{"c":24.7,"h":25.3,"l":24.7,"n":60,"o":25,"t":"2026-09-23T14:00:00Z","v":7677,"vw":24.88784},{"c":24.64,"h":24.9,"l":24.63,"n":59,"o":24.8101,"t":"2026-09-23T14:15:00Z","v":8159,"vw":24.745285},{"c":24.89,"h":24.975,"l":24.54,"n":49,"o":24.68,"t":"2026-09-23T14:30:00Z","v":8427,"vw":24.816711},{"c":25.11,"h":25.11,"l":24.75,"n":28,"o":24.885,"t":"2026-09-23T14:45:00Z","v":4778,"vw":24.936963},{"c":25.24,"h":25.25,"l":25.06,"n":24,"o":25.11,"t":"2026-09-23T15:00:00Z","v":3363,"vw":25.205065},{"c":25.365,"h":25.4641,"l":25.34,"n":27,"o":25.415,"t":"2026-09-23T15:15:00Z","v":4197,"vw":25.431461},{"c":25.19,"h":25.225,"l":25.161,"n":16,"o":25.161,"t":"2026-09-23T15:30:00Z","v":2750,"vw":25.18974},{"c":25.045,"h":25.22,"l":24.945,"n":27,"o":25.22,"t":"2026-09-23T15:45:00Z","v":3373,"vw":25.04763},{"c":24.98,"h":24.98,"l":24.91,"n":4,"o":24.91,"t":"2026-09-23T16:00:00Z","v":524,"vw":24.923384},{"c":24.98,"h":24.99,"l":24.98,"n":3,"o":24.99,"t":"2026-09-23T16:15:00Z","v":320,"vw":24.98375},{"c":24.9,"h":24.995,"l":24.9,"n":25,"o":24.93,"t":"2026-09-23T16:30:00Z","v":4294,"vw":24.930185},{"c":24.815,"h":24.815,"l":24.7522,"n":13,"o":24.7522,"t":"2026-09-23T16:45:00Z","v":1408,"vw":24.781067},{"c":24.52,"h":24.76,"l":24.45,"n":55,"o":24.76,"t":"2026-09-23T17:00:00Z","v":13456,"vw":24.73801},{"c":24.62,"h":24.625,"l":24.52,"n":14,"o":24.52,"t":"2026-09-23T17:15:00Z","v":2219,"vw":24.593038},{"c":24.54,"h":24.63,"l":24.5,"n":20,"o":24.59,"t":"2026-09-23T17:30:00Z","v":1926,"vw":24.565124},{"c":24.64,"h":24.64,"l":24.62,"n":5,"o":24.63,"t":"2026-09-23T17:45:00Z","v":505,"vw":24.632063},{"c":24.635,"h":24.635,"l":24.63,"n":3,"o":24.63,"t":"2026-09-23T18:00:00Z","v":383,"vw":24.632618},{"c":24.6851,"h":24.716,"l":24.6851,"n":8,"o":24.716,"t":"2026-09-23T18:15:00Z","v":4160,"vw":24.70836},{"c":24.605,"h":24.605,"l":24.5746,"n":2,"o":24.5746,"t":"2026-09-23T18:30:00Z","v":1200,"vw":24.579667},{"c":24.5802,"h":24.5802,"l":24.51,"n":22,"o":24.54,"t":"2026-09-23T18:45:00Z","v":3366,"vw":24.528278},{"c":24.56,"h":24.6999,"l":24.56,"n":14,"o":24.645,"t":"2026-09-23T19:00:00Z","v":2292,"vw":24.64391},{"c":24.5,"h":24.595,"l":24.5,"n":23,"o":24.595,"t":"2026-09-23T19:15:00Z","v":3964,"vw":24.547016},{"c":24.49,"h":24.56,"l":24.49,"n":13,"o":24.55,"t":"2026-09-23T19:30:00Z","v":1123,"vw":24.530715},{"c":24.42,"h":24.47,"l":24.335,"n":39,"o":24.46,"t":"2026-09-23T19:45:00Z","v":4550,"vw":24.419549},{"c":24.46,"h":24.46,"l":24.46,"n":6,"o":24.46,"t":"2026-09-23T20:00:00Z","v":181,"vw":24.46},{"c":24.6,"h":24.6,"l":24.6,"n":3,"o":24.6,"t":"2026-09-23T20:30:00Z","v":140,"vw":24.6},{"c":24.43,"h":24.43,"l":24.43,"n":1,"o":24.43,"t":"2026-09-23T21:00:00Z","v":500,"vw":24.43},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-09-23T21:15:00Z","v":2000,"vw":24.56},{"c":24.57,"h":24.57,"l":24.57,"n":1,"o":24.57,"t":"2026-09-23T22:30:00Z","v":200,"vw":24.57},{"c":24.5097,"h":24.5097,"l":24.5097,"n":2,"o":24.5097,"t":"2026-09-23T23:15:00Z","v":102,"vw":24.5097},{"c":23.76,"h":24.06,"l":23.76,"n":73,"o":24.06,"t":"2026-09-24T08:00:00Z","v":1968,"vw":23.86},{"c":23.37,"h":23.37,"l":23.37,"n":3,"o":23.37,"t":"2026-09-24T09:15:00Z","v":200,"vw":23.37},{"c":23.16,"h":23.16,"l":23.16,"n":11,"o":23.16,"t":"2026-09-24T09:45:00Z","v":435,"vw":23.16},{"c":23.3977,"h":23.3977,"l":23.3977,"n":2,"o":23.3977,"t":"2026-09-24T11:00:00Z","v":136,"vw":23.3977},{"c":23.57,"h":23.579,"l":23.57,"n":3,"o":23.579,"t":"2026-09-24T11:15:00Z","v":400,"vw":23.57225},{"c":23.48,"h":23.48,"l":23.36,"n":2,"o":23.36,"t":"2026-09-24T11:45:00Z","v":661,"vw":23.450772},{"c":23.05,"h":23.42,"l":23,"n":141,"o":23.42,"t":"2026-09-24T12:15:00Z","v":4868,"vw":23.265183},{"c":22.62,"h":23.11,"l":22.59,"n":73,"o":23.11,"t":"2026-09-24T12:30:00Z","v":5439,"vw":22.67988},{"c":22.83,"h":22.83,"l":22.6611,"n":4,"o":22.6611,"t":"2026-09-24T12:45:00Z","v":500,"vw":22.788805},{"c":22.89,"h":22.9,"l":22.83,"n":23,"o":22.8498,"t":"2026-09-24T13:00:00Z","v":2763,"vw":22.882011},{"c":23.05,"h":23.16,"l":22.75,"n":20,"o":22.82,"t":"2026-09-24T13:15:00Z","v":1471,"vw":22.872133},{"c":23.09,"h":23.11,"l":22.5,"n":215,"o":22.91,"t":"2026-09-24T13:30:00Z","v":14884,"vw":22.816865},{"c":23.01,"h":23.39,"l":23.01,"n":54,"o":23.115,"t":"2026-09-24T13:45:00Z","v":4881,"vw":23.242037},{"c":22.92,"h":23.27,"l":22.92,"n":50,"o":22.9301,"t":"2026-09-24T14:00:00Z","v":7766,"vw":23.080519},{"c":22.9697,"h":23,"l":22.75,"n":116,"o":23,"t":"2026-09-24T14:15:00Z","v":9090,"vw":22.844102},{"c":22.7401,"h":22.9899,"l":22.7401,"n":76,"o":22.8803,"t":"2026-09-24T14:30:00Z","v":9752,"vw":22.883601},{"c":22.68,"h":22.83,"l":22.6201,"n":57,"o":22.7752,"t":"2026-09-24T14:45:00Z","v":4789,"vw":22.742899},{"c":22.83,"h":22.845,"l":22.68,"n":40,"o":22.68,"t":"2026-09-24T15:00:00Z","v":4813,"vw":22.800899},{"c":22.9243,"h":22.9985,"l":22.79,"n":12,"o":22.9985,"t":"2026-09-24T15:15:00Z","v":1634,"vw":22.866644},{"c":23.0417,"h":23.0417,"l":23.0014,"n":4,"o":23.0014,"t":"2026-09-24T15:30:00Z","v":1088,"vw":23.037923},{"c":23.125,"h":23.1397,"l":23.04,"n":5,"o":23.1397,"t":"2026-09-24T15:45:00Z","v":2332,"vw":23.109731},{"c":23.06,"h":23.2097,"l":23.0101,"n":8,"o":23.2097,"t":"2026-09-24T16:00:00Z","v":1647,"vw":23.136923},{"c":23.6899,"h":23.6899,"l":23.4633,"n":36,"o":23.4633,"t":"2026-09-24T16:15:00Z","v":4128,"vw":23.592725},{"c":23.76,"h":23.8492,"l":23.43,"n":26,"o":23.55,"t":"2026-09-24T16:30:00Z","v":4319,"vw":23.726501},{"c":23.7,"h":23.76,"l":23.6749,"n":27,"o":23.76,"t":"2026-09-24T16:45:00Z","v":11577,"vw":23.699687},{"c":23.7,"h":23.7,"l":23.64,"n":9,"o":23.64,"t":"2026-09-24T17:00:00Z","v":1033,"vw":23.675535},{"c":23.56,"h":23.74,"l":23.55,"n":16,"o":23.685,"t":"2026-09-24T17:15:00Z","v":3348,"vw":23.577442},{"c":23.46,"h":23.46,"l":23.46,"n":4,"o":23.46,"t":"2026-09-24T17:30:00Z","v":276,"vw":23.46},{"c":23.28,"h":23.33,"l":23.26,"n":14,"o":23.26,"t":"2026-09-24T17:45:00Z","v":2978,"vw":23.30181},{"c":23.33,"h":23.33,"l":23.17,"n":17,"o":23.28,"t":"2026-09-24T18:00:00Z","v":2614,"vw":23.223745},{"c":23.33,"h":23.425,"l":23.32,"n":10,"o":23.32,"t":"2026-09-24T18:15:00Z","v":1173,"vw":23.330846},{"c":23.43,"h":23.43,"l":23.32,"n":4,"o":23.32,"t":"2026-09-24T18:30:00Z","v":466,"vw":23.350482},{"c":23.55,"h":23.55,"l":23.43,"n":9,"o":23.43,"t":"2026-09-24T18:45:00Z","v":1636,"vw":23.448192},{"c":23.45,"h":23.58,"l":23.43,"n":18,"o":23.43,"t":"2026-09-24T19:00:00Z","v":3433,"vw":23.490903},{"c":23.5,"h":23.5468,"l":23.5,"n":5,"o":23.5468,"t":"2026-09-24T19:15:00Z","v":407,"vw":23.5351},{"c":23.76,"h":23.79,"l":23.57,"n":52,"o":23.57,"t":"2026-09-24T19:30:00Z","v":10348,"vw":23.729372},{"c":23.64,"h":23.925,"l":23.64,"n":87,"o":23.8535,"t":"2026-09-24T19:45:00Z","v":9038,"vw":23.800942},{"c":24.1071,"h":24.13,"l":23.66,"n":34,"o":23.75,"t":"2026-09-24T20:00:00Z","v":2481,"vw":23.840922},{"c":24,"h":24.08,"l":24,"n":16,"o":24.08,"t":"2026-09-24T20:15:00Z","v":1148,"vw":24.029787},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-09-24T20:45:00Z","v":230,"vw":23.9},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-09-24T21:30:00Z","v":500,"vw":23.95},{"c":23.92,"h":23.92,"l":23.92,"n":1,"o":23.92,"t":"2026-09-24T22:00:00Z","v":112,"vw":23.92},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-09-24T22:30:00Z","v":100,"vw":23.95},{"c":23.89,"h":23.89,"l":23.89,"n":1,"o":23.89,"t":"2026-09-24T22:45:00Z","v":100,"vw":23.89},{"c":24.41,"h":24.64,"l":24.17,"n":26,"o":24.64,"t":"2026-09-25T08:00:00Z","v":1423,"vw":24.2675},{"c":24.82,"h":24.82,"l":24.82,"n":11,"o":24.82,"t":"2026-09-25T08:30:00Z","v":441,"vw":24.82},{"c":24.8796,"h":24.88,"l":24.75,"n":7,"o":24.75,"t":"2026-09-25T08:45:00Z","v":1004,"vw":24.837746},{"c":24.8,"h":24.8,"l":24.71,"n":10,"o":24.76,"t":"2026-09-25T09:00:00Z","v":2787,"vw":24.736247},{"c":24.84,"h":24.84,"l":24.84,"n":1,"o":24.84,"t":"2026-09-25T10:45:00Z","v":400,"vw":24.84},{"c":24.72,"h":24.8,"l":24.72,"n":2,"o":24.8,"t":"2026-09-25T11:00:00Z","v":300,"vw":24.746667},{"c":24.63,"h":24.8,"l":24.63,"n":18,"o":24.8,"t":"2026-09-25T11:15:00Z","v":1261,"vw":24.7616},{"c":24.7,"h":24.71,"l":24.7,"n":3,"o":24.71,"t":"2026-09-25T11:45:00Z","v":300,"vw":24.704762},{"c":24.85,"h":24.9397,"l":24.8,"n":7,"o":24.9397,"t":"2026-09-25T12:00:00Z","v":799,"vw":24.84455},{"c":24.7,"h":24.7,"l":24.7,"n":3,"o":24.7,"t":"2026-09-25T12:15:00Z","v":1151,"vw":24.7},{"c":24.7,"h":24.7,"l":24.7,"n":2,"o":24.7,"t":"2026-09-25T12:30:00Z","v":112,"vw":24.7},{"c":24.75,"h":24.76,"l":24.6594,"n":37,"o":24.7,"t":"2026-09-25T12:45:00Z","v":8211,"vw":24.702657},{"c":24.88,"h":24.88,"l":24.67,"n":11,"o":24.67,"t":"2026-09-25T13:00:00Z","v":1653,"vw":24.748183},{"c":24.88,"h":24.88,"l":24.88,"n":1,"o":24.88,"t":"2026-09-25T13:15:00Z","v":100,"vw":24.88},{"c":24.97,"h":25.3484,"l":24.14,"n":222,"o":24.14,"t":"2026-09-25T13:30:00Z","v":18328,"vw":24.961088},{"c":24.945,"h":25,"l":24.495,"n":56,"o":24.85,"t":"2026-09-25T13:45:00Z","v":5073,"vw":24.777262},{"c":24.75,"h":24.98,"l":24.5,"n":44,"o":24.98,"t":"2026-09-25T14:00:00Z","v":8516,"vw":24.759944},{"c":24.8,"h":25.0633,"l":24.66,"n":37,"o":24.99,"t":"2026-09-25T14:15:00Z","v":4453,"vw":24.9148},{"c":24.88,"h":24.88,"l":24.8,"n":6,"o":24.8,"t":"2026-09-25T14:30:00Z","v":871,"vw":24.813701},{"c":24.7324,"h":25.07,"l":24.7324,"n":85,"o":24.98,"t":"2026-09-25T14:45:00Z","v":12808,"vw":24.938848},{"c":24.9497,"h":24.9497,"l":24.685,"n":31,"o":24.86,"t":"2026-09-25T15:00:00Z","v":3128,"vw":24.787633},{"c":24.6542,"h":24.98,"l":24.5705,"n":37,"o":24.98,"t":"2026-09-25T15:15:00Z","v":4636,"vw":24.760826},{"c":24.5,"h":24.7,"l":24.4606,"n":21,"o":24.7,"t":"2026-09-25T15:30:00Z","v":3159,"vw":24.550392},{"c":24.28,"h":24.5588,"l":24.24,"n":20,"o":24.5588,"t":"2026-09-25T15:45:00Z","v":4543,"vw":24.436546},{"c":24.9485,"h":24.9888,"l":24.56,"n":66,"o":24.57,"t":"2026-09-25T16:00:00Z","v":7571,"vw":24.83048},{"c":25,"h":25,"l":24.795,"n":21,"o":24.93,"t":"2026-09-25T16:15:00Z","v":4837,"vw":24.920139},{"c":24.685,"h":24.99,"l":24.685,"n":23,"o":24.98,"t":"2026-09-25T16:30:00Z","v":3627,"vw":24.923708},{"c":24.65,"h":24.7399,"l":24.5546,"n":10,"o":24.6,"t":"2026-09-25T16:45:00Z","v":1977,"vw":24.637597},{"c":24.57,"h":24.7208,"l":24.565,"n":13,"o":24.6299,"t":"2026-09-25T17:00:00Z","v":2716,"vw":24.674771},{"c":24.63,"h":24.68,"l":24.6,"n":16,"o":24.68,"t":"2026-09-25T17:15:00Z","v":3926,"vw":24.624117},{"c":24.85,"h":24.85,"l":24.6101,"n":23,"o":24.6344,"t":"2026-09-25T17:30:00Z","v":4023,"vw":24.696956},{"c":24.815,"h":24.85,"l":24.815,"n":3,"o":24.85,"t":"2026-09-25T17:45:00Z","v":401,"vw":24.84125},{"c":24.8,"h":24.85,"l":24.7425,"n":12,"o":24.8,"t":"2026-09-25T18:00:00Z","v":5312,"vw":24.830357},{"c":24.85,"h":24.9201,"l":24.82,"n":41,"o":24.92,"t":"2026-09-25T18:15:00Z","v":7893,"vw":24.881767},{"c":24.845,"h":24.87,"l":24.74,"n":31,"o":24.87,"t":"2026-09-25T18:30:00Z","v":1615,"vw":24.844017},{"c":25.01,"h":25.01,"l":24.85,"n":32,"o":24.88,"t":"2026-09-25T18:45:00Z","v":3631,"vw":24.940562},{"c":25.0183,"h":25.0183,"l":24.86,"n":20,"o":24.989,"t":"2026-09-25T19:00:00Z","v":1970,"vw":24.935387},{"c":25.01,"h":25.07,"l":24.8817,"n":25,"o":25.02,"t":"2026-09-25T19:15:00Z","v":1789,"vw":25.014601},{"c":25.2,"h":25.21,"l":25.06,"n":51,"o":25.06,"t":"2026-09-25T19:30:00Z","v":6415,"vw":25.171758},{"c":25.2,"h":25.22,"l":25.14,"n":80,"o":25.21,"t":"2026-09-25T19:45:00Z","v":8920,"vw":25.169651},{"c":25.1,"h":25.28,"l":25.02,"n":9,"o":25.02,"t":"2026-09-25T20:00:00Z","v":1091,"vw":25.152596},{"c":25.1,"h":25.1,"l":25.1,"n":3,"o":25.1,"t":"2026-09-25T20:30:00Z","v":218,"vw":25.1},{"c":25.02,"h":25.02,"l":25.02,"n":1,"o":25.02,"t":"2026-09-25T21:15:00Z","v":250,"vw":25.02},{"c":25.2888,"h":25.2888,"l":25.2888,"n":2,"o":25.2888,"t":"2026-09-25T22:00:00Z","v":150,"vw":25.2888},{"c":25.3,"h":25.3,"l":25.23,"n":3,"o":25.23,"t":"2026-09-25T22:15:00Z","v":1102,"vw":25.293636},{"c":25.16,"h":25.16,"l":25.16,"n":14,"o":25.16,"t":"2026-09-25T22:30:00Z","v":600,"vw":25.16},{"c":25.23,"h":25.23,"l":25.15,"n":3,"o":25.15,"t":"2026-09-25T22:45:00Z","v":1130,"vw":25.159204},{"c":25.23,"h":25.23,"l":25.23,"n":19,"o":25.23,"t":"2026-09-25T23:15:00Z","v":877,"vw":25.23},{"c":23.73,"h":24.3,"l":23.68,"n":115,"o":23.72,"t":"2026-09-28T08:00:00Z","v":6244,"vw":23.820038},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-09-28T09:15:00Z","v":993,"vw":23.8},{"c":24.09,"h":24.09,"l":24.09,"n":7,"o":24.09,"t":"2026-09-28T10:00:00Z","v":251,"vw":24.09},{"c":24.32,"h":24.32,"l":24.29,"n":13,"o":24.29,"t":"2026-09-28T11:00:00Z","v":545,"vw":24.305},{"c":24.28,"h":24.32,"l":24.28,"n":6,"o":24.32,"t":"2026-09-28T11:45:00Z","v":300,"vw":24.304},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-09-28T12:00:00Z","v":300,"vw":24.46},{"c":24.75,"h":24.75,"l":24.67,"n":4,"o":24.67,"t":"2026-09-28T12:45:00Z","v":891,"vw":24.71},{"c":24.74,"h":24.75,"l":24.74,"n":8,"o":24.74,"t":"2026-09-28T13:00:00Z","v":573,"vw":24.743333},{"c":25.16,"h":25.17,"l":24.8,"n":33,"o":24.8,"t":"2026-09-28T13:15:00Z","v":3808,"vw":25.094306},{"c":24.32,"h":25.23,"l":24.1501,"n":112,"o":25.08,"t":"2026-09-28T13:30:00Z","v":22165,"vw":24.988089},{"c":24.65,"h":24.67,"l":24.4,"n":16,"o":24.4,"t":"2026-09-28T13:45:00Z","v":1491,"vw":24.477294},{"c":24.54,"h":24.6,"l":24.53,"n":19,"o":24.6,"t":"2026-09-28T14:00:00Z","v":3560,"vw":24.572617},{"c":24.691,"h":24.9032,"l":24.3784,"n":32,"o":24.3784,"t":"2026-09-28T14:15:00Z","v":5451,"vw":24.691556},{"c":24.15,"h":24.7,"l":24.15,"n":35,"o":24.7,"t":"2026-09-28T14:30:00Z","v":4152,"vw":24.425694},{"c":23.73,"h":24.1202,"l":23.72,"n":119,"o":24.05,"t":"2026-09-28T14:45:00Z","v":11129,"vw":23.991247},{"c":23.5378,"h":23.955,"l":23.5378,"n":84,"o":23.83,"t":"2026-09-28T15:00:00Z","v":11481,"vw":23.846217},{"c":23.27,"h":23.35,"l":23.0798,"n":91,"o":23.3,"t":"2026-09-28T15:15:00Z","v":6867,"vw":23.1738},{"c":23.33,"h":23.33,"l":23.2068,"n":22,"o":23.2353,"t":"2026-09-28T15:30:00Z","v":1551,"vw":23.261888},{"c":23.405,"h":23.43,"l":23.2,"n":35,"o":23.24,"t":"2026-09-28T15:45:00Z","v":9824,"vw":23.270464},{"c":23.37,"h":23.37,"l":23.37,"n":3,"o":23.37,"t":"2026-09-28T16:00:00Z","v":165,"vw":23.37},{"c":24.0562,"h":24.0562,"l":23.395,"n":29,"o":23.395,"t":"2026-09-28T16:15:00Z","v":3242,"vw":23.605242},{"c":23.51,"h":23.88,"l":23.51,"n":12,"o":23.88,"t":"2026-09-28T16:30:00Z","v":1955,"vw":23.756368},{"c":23.29,"h":23.525,"l":23.29,"n":6,"o":23.525,"t":"2026-09-28T16:45:00Z","v":604,"vw":23.414483},{"c":23.65,"h":23.65,"l":23.54,"n":10,"o":23.54,"t":"2026-09-28T17:00:00Z","v":546,"vw":23.596667},{"c":23.6,"h":23.725,"l":23.6,"n":12,"o":23.725,"t":"2026-09-28T17:15:00Z","v":2078,"vw":23.706314},{"c":23.5699,"h":23.61,"l":23.5699,"n":7,"o":23.6,"t":"2026-09-28T17:45:00Z","v":557,"vw":23.593927},{"c":23.5,"h":23.5,"l":23.5,"n":4,"o":23.5,"t":"2026-09-28T18:00:00Z","v":1110,"vw":23.5},{"c":23.38,"h":23.38,"l":23.3,"n":7,"o":23.3,"t":"2026-09-28T18:30:00Z","v":3521,"vw":23.352143},{"c":23.57,"h":23.66,"l":23.41,"n":10,"o":23.42,"t":"2026-09-28T18:45:00Z","v":1052,"vw":23.464},{"c":23.41,"h":23.58,"l":23.41,"n":13,"o":23.58,"t":"2026-09-28T19:00:00Z","v":2101,"vw":23.442538},{"c":23.36,"h":23.46,"l":23.36,"n":7,"o":23.46,"t":"2026-09-28T19:15:00Z","v":727,"vw":23.440328},{"c":23.4,"h":23.45,"l":23.4,"n":17,"o":23.45,"t":"2026-09-28T19:30:00Z","v":748,"vw":23.408333},{"c":23.41,"h":23.45,"l":23.26,"n":51,"o":23.33,"t":"2026-09-28T19:45:00Z","v":3688,"vw":23.32509},{"c":23.37,"h":23.51,"l":23.37,"n":9,"o":23.51,"t":"2026-09-28T20:00:00Z","v":285,"vw":23.425676},{"c":23.38,"h":23.3877,"l":23.38,"n":4,"o":23.3877,"t":"2026-09-28T20:15:00Z","v":375,"vw":23.3828},{"c":23.37,"h":23.37,"l":23.37,"n":1,"o":23.37,"t":"2026-09-28T20:45:00Z","v":400,"vw":23.37},{"c":23.48,"h":23.48,"l":23.48,"n":1,"o":23.48,"t":"2026-09-28T21:15:00Z","v":300,"vw":23.48},{"c":23.475,"h":23.475,"l":23.475,"n":7,"o":23.475,"t":"2026-09-28T22:15:00Z","v":300,"vw":23.475},{"c":23.46,"h":23.46,"l":23.45,"n":4,"o":23.45,"t":"2026-09-28T23:30:00Z","v":500,"vw":23.455},{"c":23.4,"h":23.42,"l":23.4,"n":6,"o":23.42,"t":"2026-09-28T23:45:00Z","v":517,"vw":23.405714},{"c":23.45,"h":23.45,"l":23,"n":37,"o":23.3,"t":"2026-09-29T08:00:00Z","v":1992,"vw":23.12082},{"c":24,"h":24,"l":23.95,"n":15,"o":23.95,"t":"2026-09-29T09:15:00Z","v":658,"vw":23.961583},{"c":24.09,"h":24.09,"l":23.899,"n":23,"o":23.899,"t":"2026-09-29T11:00:00Z","v":4454,"vw":23.970569},{"c":24.15,"h":24.17,"l":24.15,"n":14,"o":24.16,"t":"2026-09-29T11:15:00Z","v":1889,"vw":24.159865},{"c":24.3761,"h":24.3761,"l":24.13,"n":7,"o":24.13,"t":"2026-09-29T11:45:00Z","v":690,"vw":24.196564},{"c":24.3799,"h":24.3799,"l":24.28,"n":2,"o":24.28,"t":"2026-09-29T12:00:00Z","v":235,"vw":24.322511},{"c":24.18,"h":24.41,"l":24.15,"n":23,"o":24.41,"t":"2026-09-29T12:15:00Z","v":3626,"vw":24.239609},{"c":24.21,"h":24.21,"l":24.19,"n":2,"o":24.19,"t":"2026-09-29T12:30:00Z","v":400,"vw":24.2},{"c":24.28,"h":24.28,"l":24.28,"n":1,"o":24.28,"t":"2026-09-29T12:45:00Z","v":150,"vw":24.28},{"c":24.51,"h":24.51,"l":24.4,"n":32,"o":24.4,"t":"2026-09-29T13:15:00Z","v":1492,"vw":24.45473},{"c":25.21,"h":25.21,"l":24.63,"n":175,"o":24.63,"t":"2026-09-29T13:30:00Z","v":12584,"vw":24.901133},{"c":24.97,"h":25.22,"l":24.9,"n":108,"o":25.01,"t":"2026-09-29T13:45:00Z","v":17152,"vw":25.029875},{"c":24.9,"h":25.15,"l":24.56,"n":55,"o":24.95,"t":"2026-09-29T14:00:00Z","v":19582,"vw":24.869933},{"c":24.99,"h":25.11,"l":24.8101,"n":40,"o":24.8101,"t":"2026-09-29T14:15:00Z","v":14956,"vw":25.025665},{"c":24.93,"h":25.12,"l":24.79,"n":29,"o":24.99,"t":"2026-09-29T14:30:00Z","v":5479,"vw":24.970516},{"c":25,"h":25,"l":24.72,"n":22,"o":24.83,"t":"2026-09-29T14:45:00Z","v":2679,"vw":24.818399},{"c":24.75,"h":24.97,"l":24.75,"n":37,"o":24.97,"t":"2026-09-29T15:00:00Z","v":3665,"vw":24.904226},{"c":24.275,"h":24.755,"l":24.275,"n":42,"o":24.75,"t":"2026-09-29T15:15:00Z","v":2780,"vw":24.485754},{"c":24.2842,"h":24.365,"l":24.2,"n":31,"o":24.2293,"t":"2026-09-29T15:30:00Z","v":4056,"vw":24.269874},{"c":24.37,"h":24.46,"l":24.2324,"n":14,"o":24.35,"t":"2026-09-29T15:45:00Z","v":5677,"vw":24.337828},{"c":24.34,"h":24.34,"l":24.2475,"n":6,"o":24.2475,"t":"2026-09-29T16:00:00Z","v":454,"vw":24.276493},{"c":24.225,"h":24.29,"l":24.1601,"n":8,"o":24.29,"t":"2026-09-29T16:15:00Z","v":938,"vw":24.227571},{"c":24.2,"h":24.2601,"l":24.2,"n":4,"o":24.2601,"t":"2026-09-29T16:30:00Z","v":275,"vw":24.23005},{"c":24.15,"h":24.15,"l":24.15,"n":4,"o":24.15,"t":"2026-09-29T16:45:00Z","v":1342,"vw":24.15},{"c":24.22,"h":24.22,"l":24.2196,"n":4,"o":24.2196,"t":"2026-09-29T17:00:00Z","v":664,"vw":24.219882},{"c":24.08,"h":24.08,"l":24.08,"n":2,"o":24.08,"t":"2026-09-29T17:15:00Z","v":295,"vw":24.08},{"c":24.215,"h":24.24,"l":24.145,"n":7,"o":24.145,"t":"2026-09-29T17:30:00Z","v":1618,"vw":24.195766},{"c":24.085,"h":24.28,"l":24.021,"n":7,"o":24.28,"t":"2026-09-29T17:45:00Z","v":1776,"vw":24.080281},{"c":24.058,"h":24.245,"l":24,"n":25,"o":24.245,"t":"2026-09-29T18:00:00Z","v":4124,"vw":24.115073},{"c":23.99,"h":23.99,"l":23.9,"n":78,"o":23.9,"t":"2026-09-29T18:15:00Z","v":16307,"vw":23.901195},{"c":24.255,"h":24.255,"l":23.97,"n":7,"o":24.02,"t":"2026-09-29T18:30:00Z","v":1038,"vw":24.01249},{"c":24.19,"h":24.19,"l":24.16,"n":13,"o":24.17,"t":"2026-09-29T19:00:00Z","v":5079,"vw":24.179394},{"c":24.14,"h":24.17,"l":24.085,"n":7,"o":24.13,"t":"2026-09-29T19:15:00Z","v":5260,"vw":24.100283},{"c":24.1,"h":24.1,"l":24.1,"n":4,"o":24.1,"t":"2026-09-29T19:30:00Z","v":1170,"vw":24.1},{"c":24.13,"h":24.23,"l":24.13,"n":7,"o":24.23,"t":"2026-09-29T19:45:00Z","v":627,"vw":24.164545},{"c":24.2951,"h":24.2951,"l":24.2951,"n":2,"o":24.2951,"t":"2026-09-29T20:30:00Z","v":353,"vw":24.2951},{"c":24.338,"h":24.36,"l":24.338,"n":22,"o":24.36,"t":"2026-09-29T21:00:00Z","v":1517,"vw":24.349},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-09-29T21:15:00Z","v":444,"vw":24.4},{"c":24.389,"h":24.389,"l":24.389,"n":1,"o":24.389,"t":"2026-09-29T22:15:00Z","v":100,"vw":24.389},{"c":24.25,"h":24.26,"l":24,"n":39,"o":24.1306,"t":"2026-09-30T08:00:00Z","v":5719,"vw":24.068822},{"c":23.34,"h":23.75,"l":23.34,"n":12,"o":23.75,"t":"2026-09-30T09:00:00Z","v":996,"vw":23.630526},{"c":24,"h":24,"l":24,"n":5,"o":24,"t":"2026-09-30T11:00:00Z","v":452,"vw":24},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-09-30T12:00:00Z","v":340,"vw":24},{"c":23.92,"h":23.93,"l":23.92,"n":17,"o":23.93,"t":"2026-09-30T12:15:00Z","v":455,"vw":23.926667},{"c":24.4,"h":24.73,"l":24.4,"n":5,"o":24.73,"t":"2026-09-30T12:30:00Z","v":1057,"vw":24.551991},{"c":24.6752,"h":24.6752,"l":24.6,"n":2,"o":24.6,"t":"2026-09-30T12:45:00Z","v":400,"vw":24.6376},{"c":24.64,"h":24.64,"l":24.63,"n":4,"o":24.63,"t":"2026-09-30T13:00:00Z","v":453,"vw":24.634444},{"c":24.67,"h":24.76,"l":24.67,"n":5,"o":24.76,"t":"2026-09-30T13:15:00Z","v":870,"vw":24.708788},{"c":23.21,"h":24.24,"l":23.1,"n":137,"o":24.24,"t":"2026-09-30T13:30:00Z","v":11494,"vw":23.494614},{"c":23.8,"h":23.83,"l":23.6001,"n":39,"o":23.7399,"t":"2026-09-30T13:45:00Z","v":3971,"vw":23.712471},{"c":23.395,"h":23.77,"l":23.395,"n":28,"o":23.68,"t":"2026-09-30T14:00:00Z","v":3109,"vw":23.640207},{"c":23.1,"h":23.68,"l":23.1,"n":37,"o":23.66,"t":"2026-09-30T14:15:00Z","v":10364,"vw":23.303476},{"c":23.44,"h":23.44,"l":23.13,"n":53,"o":23.18,"t":"2026-09-30T14:30:00Z","v":8078,"vw":23.225515},{"c":23.289,"h":23.335,"l":23.2,"n":136,"o":23.25,"t":"2026-09-30T14:45:00Z","v":5087,"vw":23.250035},{"c":23.0791,"h":23.24,"l":23,"n":135,"o":23.24,"t":"2026-09-30T15:00:00Z","v":9998,"vw":23.070024},{"c":23.2,"h":23.2099,"l":22.98,"n":69,"o":23.15,"t":"2026-09-30T15:15:00Z","v":11910,"vw":23.151238},{"c":23.25,"h":23.3376,"l":23.1701,"n":10,"o":23.3376,"t":"2026-09-30T15:30:00Z","v":1409,"vw":23.248936},{"c":23.165,"h":23.165,"l":23.165,"n":2,"o":23.165,"t":"2026-09-30T15:45:00Z","v":200,"vw":23.165},{"c":23.215,"h":23.3,"l":23.17,"n":27,"o":23.27,"t":"2026-09-30T16:00:00Z","v":2026,"vw":23.21972},{"c":23.06,"h":23.19,"l":22.95,"n":66,"o":23.19,"t":"2026-09-30T16:15:00Z","v":5149,"vw":23.026792},{"c":23,"h":23.1,"l":23,"n":28,"o":23.08,"t":"2026-09-30T16:30:00Z","v":4167,"vw":23.050809},{"c":23.03,"h":23.1599,"l":22.99,"n":11,"o":23.1599,"t":"2026-09-30T16:45:00Z","v":1338,"vw":23.074896},{"c":22.98,"h":23.03,"l":22.95,"n":49,"o":23.0084,"t":"2026-09-30T17:00:00Z","v":5726,"vw":22.99091},{"c":22.9,"h":22.98,"l":22.88,"n":27,"o":22.98,"t":"2026-09-30T17:15:00Z","v":1769,"vw":22.905357},{"c":23,"h":23,"l":22.945,"n":8,"o":22.945,"t":"2026-09-30T17:30:00Z","v":749,"vw":22.967143},{"c":23.06,"h":23.2,"l":23.06,"n":12,"o":23.09,"t":"2026-09-30T17:45:00Z","v":19799,"vw":23.174114},{"c":23.13,"h":23.13,"l":22.9942,"n":10,"o":22.9942,"t":"2026-09-30T18:00:00Z","v":784,"vw":23.071818},{"c":23.05,"h":23.1,"l":23.05,"n":27,"o":23.09,"t":"2026-09-30T18:15:00Z","v":5100,"vw":23.08703},{"c":23.07,"h":23.1195,"l":23,"n":21,"o":23,"t":"2026-09-30T18:30:00Z","v":1102,"vw":23.061611},{"c":23.105,"h":23.18,"l":23,"n":14,"o":23.1653,"t":"2026-09-30T18:45:00Z","v":1203,"vw":23.127236},{"c":23.115,"h":23.115,"l":22.955,"n":14,"o":23.1,"t":"2026-09-30T19:00:00Z","v":3415,"vw":22.981719},{"c":22.99,"h":23.13,"l":22.97,"n":47,"o":23.095,"t":"2026-09-30T19:15:00Z","v":9343,"vw":23.024728},{"c":22.92,"h":23.02,"l":22.92,"n":16,"o":23.02,"t":"2026-09-30T19:30:00Z","v":5682,"vw":22.924349},{"c":22.76,"h":23.12,"l":22.73,"n":119,"o":23.05,"t":"2026-09-30T19:45:00Z","v":14332,"vw":22.905763},{"c":22.88,"h":22.9021,"l":22.84,"n":10,"o":22.84,"t":"2026-09-30T20:00:00Z","v":487,"vw":22.871231},{"c":23.05,"h":23.05,"l":22.999,"n":25,"o":23,"t":"2026-09-30T20:15:00Z","v":11347,"vw":23.012172},{"c":23.05,"h":23.05,"l":23.05,"n":4,"o":23.05,"t":"2026-09-30T20:30:00Z","v":3707,"vw":23.05},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-09-30T21:15:00Z","v":320,"vw":22.9},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-09-30T21:45:00Z","v":101,"vw":23},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-09-30T22:15:00Z","v":100,"vw":23.03},{"c":23.19,"h":23.19,"l":23.19,"n":1,"o":23.19,"t":"2026-09-30T22:45:00Z","v":100,"vw":23.19},{"c":23.03,"h":23.17,"l":23.03,"n":2,"o":23.17,"t":"2026-09-30T23:00:00Z","v":200,"vw":23.1},{"c":23.06,"h":23.08,"l":23.05,"n":4,"o":23.05,"t":"2026-09-30T23:45:00Z","v":302,"vw":23.063333},{"c":23.5,"h":23.93,"l":23.37,"n":126,"o":23.59,"t":"2026-10-01T08:00:00Z","v":18066,"vw":23.564261},{"c":23.34,"h":23.35,"l":23.33,"n":3,"o":23.35,"t":"2026-10-01T08:15:00Z","v":300,"vw":23.34},{"c":23.42,"h":23.42,"l":23.37,"n":9,"o":23.37,"t":"2026-10-01T08:30:00Z","v":406,"vw":23.4075},{"c":23.41,"h":23.41,"l":23.41,"n":3,"o":23.41,"t":"2026-10-01T08:45:00Z","v":200,"vw":23.41},{"c":23.5,"h":23.5,"l":23.5,"n":4,"o":23.5,"t":"2026-10-01T10:15:00Z","v":2000,"vw":23.5},{"c":23.671,"h":23.671,"l":23.671,"n":3,"o":23.671,"t":"2026-10-01T11:00:00Z","v":112,"vw":23.671},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-01T11:15:00Z","v":170,"vw":23.5},{"c":23.23,"h":23.315,"l":23.02,"n":39,"o":23.315,"t":"2026-10-01T12:00:00Z","v":1753,"vw":23.221923},{"c":23.3984,"h":23.3984,"l":23.3984,"n":1,"o":23.3984,"t":"2026-10-01T12:15:00Z","v":100,"vw":23.3984},{"c":23.14,"h":23.16,"l":23.14,"n":13,"o":23.15,"t":"2026-10-01T12:45:00Z","v":875,"vw":23.1525},{"c":23.2,"h":23.2,"l":23.115,"n":21,"o":23.16,"t":"2026-10-01T13:00:00Z","v":2837,"vw":23.165449},{"c":23.17,"h":23.22,"l":23.17,"n":27,"o":23.2,"t":"2026-10-01T13:15:00Z","v":4318,"vw":23.205362},{"c":22.645,"h":23.34,"l":22.645,"n":167,"o":23.34,"t":"2026-10-01T13:30:00Z","v":14710,"vw":22.909818},{"c":22.7501,"h":22.98,"l":22.5,"n":100,"o":22.6,"t":"2026-10-01T13:45:00Z","v":7302,"vw":22.66071},{"c":22.4099,"h":22.77,"l":22.22,"n":143,"o":22.75,"t":"2026-10-01T14:00:00Z","v":11326,"vw":22.399628},{"c":22.5,"h":22.61,"l":22.45,"n":20,"o":22.61,"t":"2026-10-01T14:15:00Z","v":1638,"vw":22.54853},{"c":23.12,"h":23.12,"l":22.55,"n":37,"o":22.63,"t":"2026-10-01T14:30:00Z","v":3280,"vw":22.818483},{"c":23.38,"h":23.38,"l":23.13,"n":70,"o":23.13,"t":"2026-10-01T14:45:00Z","v":9431,"vw":23.274789},{"c":22.8,"h":22.97,"l":22.8,"n":25,"o":22.88,"t":"2026-10-01T15:00:00Z","v":1838,"vw":22.824926},{"c":23.06,"h":23.11,"l":22.805,"n":62,"o":22.805,"t":"2026-10-01T15:15:00Z","v":6755,"vw":22.962469},{"c":23.04,"h":23.09,"l":22.945,"n":40,"o":22.96,"t":"2026-10-01T15:30:00Z","v":6448,"vw":22.993314},{"c":23.27,"h":23.27,"l":23,"n":9,"o":23.1,"t":"2026-10-01T15:45:00Z","v":1099,"vw":23.074838},{"c":23.33,"h":23.54,"l":23.33,"n":31,"o":23.405,"t":"2026-10-01T16:00:00Z","v":8788,"vw":23.416618},{"c":23.48,"h":23.58,"l":23.2401,"n":38,"o":23.2401,"t":"2026-10-01T16:15:00Z","v":4539,"vw":23.474186},{"c":23.8518,"h":23.8518,"l":23.54,"n":43,"o":23.605,"t":"2026-10-01T16:30:00Z","v":8055,"vw":23.66151},{"c":23.605,"h":23.96,"l":23.53,"n":65,"o":23.8,"t":"2026-10-01T16:45:00Z","v":10621,"vw":23.816768},{"c":23.65,"h":23.715,"l":23.5643,"n":24,"o":23.57,"t":"2026-10-01T17:00:00Z","v":5719,"vw":23.671911},{"c":23.94,"h":24,"l":23.68,"n":47,"o":23.73,"t":"2026-10-01T17:15:00Z","v":10677,"vw":23.976538},{"c":24.01,"h":24.24,"l":23.9001,"n":67,"o":24.02,"t":"2026-10-01T17:30:00Z","v":19127,"vw":23.979683},{"c":24,"h":24.16,"l":24,"n":33,"o":24.115,"t":"2026-10-01T17:45:00Z","v":4798,"vw":24.049673},{"c":23.65,"h":23.83,"l":23.615,"n":54,"o":23.63,"t":"2026-10-01T18:00:00Z","v":8136,"vw":23.671407},{"c":23.7528,"h":23.85,"l":23.7528,"n":12,"o":23.825,"t":"2026-10-01T18:15:00Z","v":1601,"vw":23.822949},{"c":23.74,"h":23.9,"l":23.72,"n":18,"o":23.72,"t":"2026-10-01T18:30:00Z","v":2148,"vw":23.796085},{"c":23.87,"h":23.87,"l":23.83,"n":8,"o":23.845,"t":"2026-10-01T18:45:00Z","v":983,"vw":23.846316},{"c":23.95,"h":23.95,"l":23.82,"n":71,"o":23.89,"t":"2026-10-01T19:00:00Z","v":26879,"vw":23.914127},{"c":23.76,"h":23.9,"l":23.7,"n":27,"o":23.9,"t":"2026-10-01T19:15:00Z","v":3885,"vw":23.801138},{"c":23.775,"h":23.7967,"l":23.69,"n":75,"o":23.7967,"t":"2026-10-01T19:30:00Z","v":17304,"vw":23.721754},{"c":23.655,"h":23.87,"l":23.6,"n":94,"o":23.795,"t":"2026-10-01T19:45:00Z","v":16623,"vw":23.772813},{"c":23.722,"h":23.75,"l":23.7,"n":7,"o":23.7,"t":"2026-10-01T20:00:00Z","v":928,"vw":23.720996},{"c":23.718,"h":23.73,"l":23.708,"n":13,"o":23.73,"t":"2026-10-01T20:15:00Z","v":839,"vw":23.722333},{"c":23.7691,"h":23.7691,"l":23.7691,"n":1,"o":23.7691,"t":"2026-10-01T21:15:00Z","v":300,"vw":23.7691},{"c":23.6,"h":23.66,"l":23.6,"n":81,"o":23.66,"t":"2026-10-01T21:45:00Z","v":1430,"vw":23.6075},{"c":23.7306,"h":23.7306,"l":23.7306,"n":1,"o":23.7306,"t":"2026-10-01T22:45:00Z","v":100,"vw":23.7306},{"c":23.73,"h":23.73,"l":23.7,"n":9,"o":23.7,"t":"2026-10-01T23:00:00Z","v":2000,"vw":23.703533},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-10-01T23:15:00Z","v":297,"vw":23.73},{"c":23.72,"h":23.72,"l":23.72,"n":1,"o":23.72,"t":"2026-10-01T23:30:00Z","v":100,"vw":23.72},{"c":24,"h":24.09,"l":23.87,"n":35,"o":23.93,"t":"2026-10-02T08:00:00Z","v":3239,"vw":23.994097},{"c":24.27,"h":24.27,"l":24.27,"n":1,"o":24.27,"t":"2026-10-02T08:15:00Z","v":237,"vw":24.27},{"c":24.28,"h":24.28,"l":24.28,"n":18,"o":24.28,"t":"2026-10-02T09:30:00Z","v":436,"vw":24.28},{"c":24.21,"h":24.21,"l":24.21,"n":1,"o":24.21,"t":"2026-10-02T09:45:00Z","v":100,"vw":24.21},{"c":24.21,"h":24.21,"l":24.21,"n":2,"o":24.21,"t":"2026-10-02T10:15:00Z","v":114,"vw":24.21},{"c":24.27,"h":24.27,"l":24.27,"n":3,"o":24.27,"t":"2026-10-02T11:15:00Z","v":754,"vw":24.27},{"c":24,"h":24.01,"l":24,"n":7,"o":24.01,"t":"2026-10-02T11:45:00Z","v":265,"vw":24.005868},{"c":24.6,"h":24.6,"l":24.45,"n":25,"o":24.45,"t":"2026-10-02T12:30:00Z","v":2223,"vw":24.478819},{"c":24.7,"h":24.71,"l":24.56,"n":17,"o":24.69,"t":"2026-10-02T12:45:00Z","v":2732,"vw":24.671088},{"c":24.6786,"h":24.85,"l":24.6,"n":12,"o":24.85,"t":"2026-10-02T13:00:00Z","v":2554,"vw":24.734403},{"c":24.66,"h":24.66,"l":24.66,"n":2,"o":24.66,"t":"2026-10-02T13:15:00Z","v":110,"vw":24.66},{"c":25.02,"h":25.1,"l":24.4001,"n":196,"o":24.69,"t":"2026-10-02T13:30:00Z","v":26658,"vw":24.842773},{"c":24.36,"h":25.24,"l":24.36,"n":95,"o":25.18,"t":"2026-10-02T13:45:00Z","v":9056,"vw":24.965929},{"c":24.54,"h":24.54,"l":24.06,"n":87,"o":24.18,"t":"2026-10-02T14:00:00Z","v":7264,"vw":24.358778},{"c":24.5801,"h":24.615,"l":24.22,"n":22,"o":24.36,"t":"2026-10-02T14:15:00Z","v":2530,"vw":24.499807},{"c":24.775,"h":24.81,"l":24.5985,"n":67,"o":24.64,"t":"2026-10-02T14:30:00Z","v":7064,"vw":24.703994},{"c":24.95,"h":25,"l":24.82,"n":112,"o":24.8725,"t":"2026-10-02T14:45:00Z","v":17471,"vw":24.92756},{"c":24.695,"h":25.0546,"l":24.6877,"n":73,"o":25,"t":"2026-10-02T15:00:00Z","v":11491,"vw":24.887196},{"c":24.41,"h":24.7,"l":24.41,"n":45,"o":24.7,"t":"2026-10-02T15:15:00Z","v":5023,"vw":24.571278},{"c":24.74,"h":24.75,"l":24.5507,"n":15,"o":24.5507,"t":"2026-10-02T15:30:00Z","v":2226,"vw":24.728263},{"c":24.67,"h":24.905,"l":24.67,"n":40,"o":24.87,"t":"2026-10-02T15:45:00Z","v":8267,"vw":24.742302},{"c":24.84,"h":24.95,"l":24.84,"n":8,"o":24.95,"t":"2026-10-02T16:00:00Z","v":1200,"vw":24.88833},{"c":24.75,"h":24.925,"l":24.73,"n":20,"o":24.87,"t":"2026-10-02T16:15:00Z","v":2985,"vw":24.800677},{"c":24.7,"h":24.84,"l":24.7,"n":15,"o":24.75,"t":"2026-10-02T16:30:00Z","v":1760,"vw":24.742292},{"c":24.82,"h":24.83,"l":24.67,"n":23,"o":24.715,"t":"2026-10-02T16:45:00Z","v":4073,"vw":24.789637},{"c":24.6735,"h":24.82,"l":24.6735,"n":4,"o":24.82,"t":"2026-10-02T17:00:00Z","v":1091,"vw":24.804802},{"c":24.495,"h":24.6209,"l":24.46,"n":14,"o":24.6209,"t":"2026-10-02T17:15:00Z","v":1815,"vw":24.497125},{"c":24.4594,"h":24.4594,"l":24.4594,"n":1,"o":24.4594,"t":"2026-10-02T17:30:00Z","v":100,"vw":24.4594},{"c":24.49,"h":24.49,"l":24.47,"n":7,"o":24.48,"t":"2026-10-02T17:45:00Z","v":799,"vw":24.482924},{"c":24.555,"h":24.555,"l":24.515,"n":14,"o":24.515,"t":"2026-10-02T18:00:00Z","v":1353,"vw":24.526734},{"c":24.615,"h":24.7,"l":24.54,"n":14,"o":24.625,"t":"2026-10-02T18:15:00Z","v":2507,"vw":24.619401},{"c":24.77,"h":24.77,"l":24.645,"n":24,"o":24.645,"t":"2026-10-02T18:30:00Z","v":2386,"vw":24.676018},{"c":24.85,"h":24.8987,"l":24.78,"n":21,"o":24.78,"t":"2026-10-02T18:45:00Z","v":2510,"vw":24.802501},{"c":24.775,"h":24.87,"l":24.7505,"n":46,"o":24.845,"t":"2026-10-02T19:00:00Z","v":5002,"vw":24.801024},{"c":24.88,"h":24.9,"l":24.74,"n":56,"o":24.75,"t":"2026-10-02T19:15:00Z","v":3231,"vw":24.829624},{"c":24.9,"h":24.97,"l":24.8601,"n":56,"o":24.93,"t":"2026-10-02T19:30:00Z","v":4115,"vw":24.912759},{"c":24.775,"h":24.885,"l":24.65,"n":139,"o":24.855,"t":"2026-10-02T19:45:00Z","v":13200,"vw":24.739241},{"c":24.762,"h":24.89,"l":24.69,"n":20,"o":24.89,"t":"2026-10-02T20:00:00Z","v":3312,"vw":24.759778},{"c":24.676,"h":24.785,"l":24.676,"n":19,"o":24.75,"t":"2026-10-02T20:15:00Z","v":983,"vw":24.73407},{"c":24.79,"h":24.79,"l":24.72,"n":18,"o":24.73,"t":"2026-10-02T21:00:00Z","v":1098,"vw":24.740626},{"c":24.685,"h":24.8,"l":24.685,"n":7,"o":24.8,"t":"2026-10-02T21:15:00Z","v":804,"vw":24.731446},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-10-02T22:30:00Z","v":279,"vw":24.8},{"c":25.02,"h":25.25,"l":25,"n":25,"o":25,"t":"2026-10-05T08:00:00Z","v":2487,"vw":25.102387},{"c":25.12,"h":25.14,"l":25.12,"n":5,"o":25.14,"t":"2026-10-05T08:15:00Z","v":340,"vw":25.126667},{"c":25.1,"h":25.2,"l":25.1,"n":9,"o":25.2,"t":"2026-10-05T08:30:00Z","v":2802,"vw":25.130411},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-05T09:15:00Z","v":203,"vw":25.01},{"c":24.9423,"h":24.9423,"l":24.9423,"n":2,"o":24.9423,"t":"2026-10-05T10:30:00Z","v":104,"vw":24.9423},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-10-05T10:45:00Z","v":2706,"vw":25},{"c":24.792,"h":25,"l":24.7603,"n":12,"o":24.901,"t":"2026-10-05T11:00:00Z","v":1503,"vw":24.825631},{"c":25,"h":25,"l":24.75,"n":3,"o":24.75,"t":"2026-10-05T11:15:00Z","v":558,"vw":24.830452},{"c":24.98,"h":25,"l":24.98,"n":4,"o":24.99,"t":"2026-10-05T11:30:00Z","v":4003,"vw":24.99925},{"c":25.03,"h":25.03,"l":25.03,"n":2,"o":25.03,"t":"2026-10-05T11:45:00Z","v":300,"vw":25.03},{"c":24.9,"h":24.9,"l":24.9,"n":4,"o":24.9,"t":"2026-10-05T12:15:00Z","v":314,"vw":24.9},{"c":24.8307,"h":24.8307,"l":24.8307,"n":1,"o":24.8307,"t":"2026-10-05T12:30:00Z","v":100,"vw":24.8307},{"c":24.85,"h":24.85,"l":24.84,"n":7,"o":24.84,"t":"2026-10-05T12:45:00Z","v":915,"vw":24.848812},{"c":25.0175,"h":25.0175,"l":25.0175,"n":1,"o":25.0175,"t":"2026-10-05T13:15:00Z","v":100,"vw":25.0175},{"c":24.67,"h":25.27,"l":24.44,"n":193,"o":25.19,"t":"2026-10-05T13:30:00Z","v":20261,"vw":24.891051},{"c":24.94,"h":25.12,"l":24.4,"n":49,"o":24.5,"t":"2026-10-05T13:45:00Z","v":17282,"vw":24.587979},{"c":25.35,"h":25.35,"l":24.625,"n":53,"o":24.72,"t":"2026-10-05T14:00:00Z","v":8173,"vw":25.103266},{"c":25.88,"h":25.88,"l":25.375,"n":134,"o":25.39,"t":"2026-10-05T14:15:00Z","v":17397,"vw":25.624314},{"c":25.75,"h":25.8101,"l":25.4601,"n":133,"o":25.8101,"t":"2026-10-05T14:30:00Z","v":16960,"vw":25.533875},{"c":25.71,"h":25.78,"l":25.6507,"n":38,"o":25.71,"t":"2026-10-05T14:45:00Z","v":5524,"vw":25.710823},{"c":25.55,"h":25.9324,"l":25.391,"n":103,"o":25.8,"t":"2026-10-05T15:00:00Z","v":15049,"vw":25.630004},{"c":25.385,"h":25.495,"l":25.385,"n":20,"o":25.495,"t":"2026-10-05T15:15:00Z","v":2775,"vw":25.4258},{"c":25.6095,"h":25.6095,"l":25.38,"n":14,"o":25.38,"t":"2026-10-05T15:30:00Z","v":2986,"vw":25.565286},{"c":25.5,"h":25.5214,"l":25.5,"n":4,"o":25.5114,"t":"2026-10-05T15:45:00Z","v":1365,"vw":25.511613},{"c":25.56,"h":25.56,"l":25.38,"n":42,"o":25.46,"t":"2026-10-05T16:00:00Z","v":4116,"vw":25.508654},{"c":25.545,"h":25.56,"l":25.4,"n":13,"o":25.56,"t":"2026-10-05T16:15:00Z","v":2009,"vw":25.489158},{"c":25.485,"h":25.485,"l":25.485,"n":4,"o":25.485,"t":"2026-10-05T16:30:00Z","v":148,"vw":25.485},{"c":25.38,"h":25.4828,"l":25.36,"n":49,"o":25.48,"t":"2026-10-05T16:45:00Z","v":35430,"vw":25.404665},{"c":25.29,"h":25.32,"l":25.22,"n":25,"o":25.32,"t":"2026-10-05T17:00:00Z","v":21574,"vw":25.249838},{"c":25.2645,"h":25.2645,"l":25.259,"n":4,"o":25.259,"t":"2026-10-05T17:15:00Z","v":1456,"vw":25.263},{"c":25.285,"h":25.3,"l":25.285,"n":7,"o":25.3,"t":"2026-10-05T17:30:00Z","v":759,"vw":25.295714},{"c":25.635,"h":25.65,"l":25.58,"n":12,"o":25.58,"t":"2026-10-05T17:45:00Z","v":1535,"vw":25.63391},{"c":25.45,"h":25.69,"l":25.45,"n":24,"o":25.625,"t":"2026-10-05T18:00:00Z","v":3959,"vw":25.544401},{"c":25.359,"h":25.4594,"l":25.32,"n":27,"o":25.4104,"t":"2026-10-05T18:15:00Z","v":6517,"vw":25.381153},{"c":25.1378,"h":25.28,"l":25.1378,"n":23,"o":25.26,"t":"2026-10-05T18:30:00Z","v":3703,"vw":25.18894},{"c":25.2,"h":25.2274,"l":25.1755,"n":24,"o":25.2,"t":"2026-10-05T18:45:00Z","v":5357,"vw":25.194433},{"c":25.31,"h":25.33,"l":25.19,"n":30,"o":25.25,"t":"2026-10-05T19:00:00Z","v":5162,"vw":25.26778},{"c":25.04,"h":25.3,"l":25.04,"n":29,"o":25.3,"t":"2026-10-05T19:15:00Z","v":2729,"vw":25.179142},{"c":25.155,"h":25.17,"l":25.09,"n":33,"o":25.09,"t":"2026-10-05T19:30:00Z","v":2528,"vw":25.137625},{"c":25.07,"h":25.12,"l":24.9062,"n":90,"o":25.1,"t":"2026-10-05T19:45:00Z","v":6914,"vw":25.046153},{"c":25.15,"h":25.15,"l":25.15,"n":6,"o":25.15,"t":"2026-10-05T20:00:00Z","v":363,"vw":25.15},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-05T20:15:00Z","v":100,"vw":25.28},{"c":25.23,"h":25.23,"l":25.23,"n":2,"o":25.23,"t":"2026-10-05T20:30:00Z","v":150,"vw":25.23},{"c":25.35,"h":25.35,"l":25.35,"n":3,"o":25.35,"t":"2026-10-05T22:00:00Z","v":900,"vw":25.35},{"c":25.35,"h":25.36,"l":25.35,"n":5,"o":25.36,"t":"2026-10-05T22:45:00Z","v":513,"vw":25.356},{"c":25.4,"h":25.4,"l":25.35,"n":4,"o":25.35,"t":"2026-10-05T23:45:00Z","v":497,"vw":25.376852},{"c":25.3,"h":25.35,"l":25.26,"n":13,"o":25.26,"t":"2026-10-06T08:00:00Z","v":709,"vw":25.31},{"c":25.35,"h":25.35,"l":25.35,"n":5,"o":25.35,"t":"2026-10-06T09:45:00Z","v":150,"vw":25.35},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-06T10:15:00Z","v":500,"vw":25.5},{"c":25.6,"h":25.6,"l":25.6,"n":2,"o":25.6,"t":"2026-10-06T10:45:00Z","v":160,"vw":25.6},{"c":25.5878,"h":25.6,"l":25.48,"n":15,"o":25.6,"t":"2026-10-06T11:00:00Z","v":2842,"vw":25.532959},{"c":25.7045,"h":25.7045,"l":25.6,"n":17,"o":25.6,"t":"2026-10-06T11:15:00Z","v":1756,"vw":25.65798},{"c":25.69,"h":25.69,"l":25.68,"n":11,"o":25.68,"t":"2026-10-06T11:30:00Z","v":1314,"vw":25.681674},{"c":25.5,"h":25.73,"l":25.5,"n":21,"o":25.7145,"t":"2026-10-06T11:45:00Z","v":2651,"vw":25.594359},{"c":25.56,"h":25.67,"l":25.55,"n":19,"o":25.58,"t":"2026-10-06T12:00:00Z","v":3872,"vw":25.583675},{"c":25.402,"h":25.56,"l":25.402,"n":11,"o":25.56,"t":"2026-10-06T12:15:00Z","v":1908,"vw":25.510821},{"c":25.3,"h":25.42,"l":25.3,"n":3,"o":25.42,"t":"2026-10-06T12:30:00Z","v":3121,"vw":25.415385},{"c":25.31,"h":25.42,"l":25.31,"n":5,"o":25.42,"t":"2026-10-06T12:45:00Z","v":860,"vw":25.369181},{"c":25.22,"h":25.36,"l":25.22,"n":11,"o":25.32,"t":"2026-10-06T13:00:00Z","v":1328,"vw":25.292401},{"c":25,"h":25.2982,"l":24.7,"n":21,"o":25.24,"t":"2026-10-06T13:15:00Z","v":4217,"vw":24.958226},{"c":24.555,"h":25.07,"l":24.2,"n":337,"o":24.72,"t":"2026-10-06T13:30:00Z","v":57028,"vw":24.629019},{"c":25.37,"h":25.53,"l":24.55,"n":148,"o":24.55,"t":"2026-10-06T13:45:00Z","v":16786,"vw":25.196934},{"c":25.05,"h":25.53,"l":25.05,"n":94,"o":25.3608,"t":"2026-10-06T14:00:00Z","v":21958,"vw":25.239052},{"c":24.6,"h":25.21,"l":24.6,"n":94,"o":25.15,"t":"2026-10-06T14:15:00Z","v":10694,"vw":24.911945},{"c":24.55,"h":24.67,"l":24.195,"n":186,"o":24.55,"t":"2026-10-06T14:30:00Z","v":16041,"vw":24.408387},{"c":24.87,"h":25.01,"l":24.6,"n":88,"o":24.6,"t":"2026-10-06T14:45:00Z","v":8633,"vw":24.807575},{"c":25.2803,"h":25.29,"l":24.93,"n":73,"o":25.1,"t":"2026-10-06T15:00:00Z","v":9880,"vw":25.136306},{"c":25.5,"h":25.522,"l":25.29,"n":96,"o":25.29,"t":"2026-10-06T15:15:00Z","v":24028,"vw":25.435441},{"c":25.33,"h":25.42,"l":25.215,"n":67,"o":25.42,"t":"2026-10-06T15:30:00Z","v":9557,"vw":25.31214},{"c":25.42,"h":25.44,"l":25.3,"n":17,"o":25.3,"t":"2026-10-06T15:45:00Z","v":4715,"vw":25.426748},{"c":25.42,"h":25.55,"l":25.29,"n":58,"o":25.41,"t":"2026-10-06T16:00:00Z","v":13555,"vw":25.446827},{"c":25.275,"h":25.4,"l":25.2301,"n":18,"o":25.4,"t":"2026-10-06T16:15:00Z","v":3685,"vw":25.323074},{"c":25.34,"h":25.34,"l":25.18,"n":6,"o":25.18,"t":"2026-10-06T16:30:00Z","v":878,"vw":25.28},{"c":25.425,"h":25.55,"l":25.425,"n":50,"o":25.49,"t":"2026-10-06T16:45:00Z","v":9290,"vw":25.489588},{"c":25.3479,"h":25.37,"l":25.34,"n":12,"o":25.37,"t":"2026-10-06T17:00:00Z","v":1795,"vw":25.3487},{"c":25.45,"h":25.45,"l":25.3,"n":11,"o":25.37,"t":"2026-10-06T17:15:00Z","v":2296,"vw":25.381481},{"c":25.35,"h":25.5,"l":25.31,"n":12,"o":25.31,"t":"2026-10-06T17:30:00Z","v":1483,"vw":25.369464},{"c":25.21,"h":25.4,"l":25.21,"n":16,"o":25.4,"t":"2026-10-06T17:45:00Z","v":2621,"vw":25.312043},{"c":25.08,"h":25.24,"l":25.08,"n":36,"o":25.24,"t":"2026-10-06T18:00:00Z","v":5681,"vw":25.129507},{"c":24.82,"h":25.08,"l":24.82,"n":34,"o":25.08,"t":"2026-10-06T18:15:00Z","v":3527,"vw":24.997579},{"c":24.89,"h":24.9001,"l":24.89,"n":11,"o":24.9,"t":"2026-10-06T18:30:00Z","v":2360,"vw":24.89527},{"c":25,"h":25.03,"l":24.95,"n":24,"o":25.0192,"t":"2026-10-06T18:45:00Z","v":3724,"vw":24.993126},{"c":24.81,"h":25,"l":24.8,"n":62,"o":25,"t":"2026-10-06T19:00:00Z","v":8371,"vw":24.905548},{"c":24.795,"h":24.86,"l":24.75,"n":19,"o":24.81,"t":"2026-10-06T19:15:00Z","v":1923,"vw":24.809265},{"c":24.89,"h":24.9199,"l":24.87,"n":19,"o":24.9,"t":"2026-10-06T19:30:00Z","v":1806,"vw":24.900035},{"c":24.97,"h":24.97,"l":24.73,"n":59,"o":24.9,"t":"2026-10-06T19:45:00Z","v":13818,"vw":24.790379},{"c":25.0788,"h":25.0788,"l":24.94,"n":8,"o":24.94,"t":"2026-10-06T20:00:00Z","v":1457,"vw":24.97214},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-06T20:15:00Z","v":100,"vw":25.08},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-10-06T20:30:00Z","v":200,"vw":25},{"c":25.1236,"h":25.1236,"l":25.1236,"n":1,"o":25.1236,"t":"2026-10-06T21:15:00Z","v":140,"vw":25.1236},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-06T22:45:00Z","v":115,"vw":25},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-06T23:00:00Z","v":250,"vw":25},{"c":25.08,"h":25.08,"l":25.08,"n":2,"o":25.08,"t":"2026-10-06T23:15:00Z","v":226,"vw":25.08},{"c":25.06,"h":25.08,"l":25.06,"n":5,"o":25.08,"t":"2026-10-06T23:45:00Z","v":624,"vw":25.072793},{"c":24.9,"h":24.9,"l":24.8,"n":6,"o":24.8,"t":"2026-10-07T08:00:00Z","v":267,"vw":24.85},{"c":24.81,"h":24.81,"l":24.81,"n":2,"o":24.81,"t":"2026-10-07T08:30:00Z","v":149,"vw":24.81},{"c":24.5614,"h":24.5614,"l":24.5614,"n":2,"o":24.5614,"t":"2026-10-07T08:45:00Z","v":231,"vw":24.5614},{"c":24.5,"h":24.5,"l":24.5,"n":24,"o":24.5,"t":"2026-10-07T09:00:00Z","v":392,"vw":24.5},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-07T09:15:00Z","v":124,"vw":24.4},{"c":24.29,"h":24.29,"l":24.29,"n":1,"o":24.29,"t":"2026-10-07T09:45:00Z","v":200,"vw":24.29},{"c":24.2,"h":24.2,"l":24.2,"n":3,"o":24.2,"t":"2026-10-07T10:45:00Z","v":126,"vw":24.2},{"c":24,"h":24.1268,"l":23.8412,"n":37,"o":24.1268,"t":"2026-10-07T11:00:00Z","v":2779,"vw":24.053761},{"c":23.88,"h":23.8802,"l":23.88,"n":5,"o":23.8802,"t":"2026-10-07T11:15:00Z","v":454,"vw":23.880057},{"c":23.78,"h":23.99,"l":23.78,"n":9,"o":23.85,"t":"2026-10-07T11:45:00Z","v":3879,"vw":23.800385},{"c":23.71,"h":23.89,"l":23.69,"n":20,"o":23.8,"t":"2026-10-07T12:15:00Z","v":1959,"vw":23.734641},{"c":23.81,"h":23.81,"l":23.6685,"n":5,"o":23.6685,"t":"2026-10-07T12:30:00Z","v":1850,"vw":23.757626},{"c":23.6707,"h":23.6707,"l":23.6707,"n":1,"o":23.6707,"t":"2026-10-07T12:45:00Z","v":100,"vw":23.6707},{"c":23.67,"h":23.67,"l":23.67,"n":2,"o":23.67,"t":"2026-10-07T13:00:00Z","v":500,"vw":23.67},{"c":23.12,"h":23.899,"l":23.12,"n":55,"o":23.83,"t":"2026-10-07T13:15:00Z","v":4799,"vw":23.557405},{"c":23.02,"h":23.4183,"l":22.78,"n":349,"o":23.22,"t":"2026-10-07T13:30:00Z","v":44167,"vw":23.065507},{"c":22.87,"h":23.32,"l":22.71,"n":267,"o":22.9,"t":"2026-10-07T13:45:00Z","v":18530,"vw":22.987369},{"c":22.71,"h":22.84,"l":22.57,"n":194,"o":22.8,"t":"2026-10-07T14:00:00Z","v":14331,"vw":22.673943},{"c":22.57,"h":22.8199,"l":22.3001,"n":276,"o":22.71,"t":"2026-10-07T14:15:00Z","v":32042,"vw":22.561265},{"c":22.465,"h":22.6999,"l":22.45,"n":187,"o":22.57,"t":"2026-10-07T14:30:00Z","v":25283,"vw":22.516788},{"c":22.8542,"h":22.8542,"l":22.45,"n":87,"o":22.45,"t":"2026-10-07T14:45:00Z","v":8911,"vw":22.700348},{"c":22.76,"h":22.8239,"l":22.58,"n":84,"o":22.7701,"t":"2026-10-07T15:00:00Z","v":6020,"vw":22.692328},{"c":22.68,"h":22.8575,"l":22.6501,"n":51,"o":22.8575,"t":"2026-10-07T15:15:00Z","v":3627,"vw":22.688464},{"c":22.9099,"h":22.9099,"l":22.63,"n":95,"o":22.65,"t":"2026-10-07T15:30:00Z","v":9090,"vw":22.71712},{"c":23.03,"h":23.03,"l":22.74,"n":62,"o":22.785,"t":"2026-10-07T15:45:00Z","v":7458,"vw":22.845114},{"c":23.115,"h":23.1393,"l":22.935,"n":27,"o":23.03,"t":"2026-10-07T16:00:00Z","v":2851,"vw":23.070215},{"c":23.23,"h":23.2707,"l":23.14,"n":61,"o":23.14,"t":"2026-10-07T16:15:00Z","v":9225,"vw":23.187757},{"c":23.16,"h":23.235,"l":23.14,"n":64,"o":23.235,"t":"2026-10-07T16:30:00Z","v":7113,"vw":23.163593},{"c":23.24,"h":23.2939,"l":23.1219,"n":7,"o":23.21,"t":"2026-10-07T16:45:00Z","v":2678,"vw":23.149067},{"c":23.47,"h":23.47,"l":23.24,"n":27,"o":23.24,"t":"2026-10-07T17:00:00Z","v":3391,"vw":23.35401},{"c":23.4755,"h":23.65,"l":23.39,"n":31,"o":23.39,"t":"2026-10-07T17:15:00Z","v":5450,"vw":23.466821},{"c":23.42,"h":23.61,"l":23.35,"n":48,"o":23.61,"t":"2026-10-07T17:30:00Z","v":9870,"vw":23.43582},{"c":23.225,"h":23.42,"l":23.2,"n":104,"o":23.42,"t":"2026-10-07T17:45:00Z","v":17522,"vw":23.301007},{"c":23.08,"h":23.24,"l":23.0401,"n":48,"o":23.17,"t":"2026-10-07T18:00:00Z","v":6154,"vw":23.124},{"c":23.1,"h":23.15,"l":23.09,"n":73,"o":23.1,"t":"2026-10-07T18:15:00Z","v":11334,"vw":23.121857},{"c":22.9004,"h":23.08,"l":22.9004,"n":63,"o":23.04,"t":"2026-10-07T18:30:00Z","v":12018,"vw":23.001594},{"c":23.1,"h":23.129,"l":23.02,"n":21,"o":23.02,"t":"2026-10-07T18:45:00Z","v":3916,"vw":23.058499},{"c":23.13,"h":23.2,"l":23.13,"n":13,"o":23.13,"t":"2026-10-07T19:00:00Z","v":1844,"vw":23.162276},{"c":23.24,"h":23.25,"l":23.18,"n":23,"o":23.2186,"t":"2026-10-07T19:15:00Z","v":1951,"vw":23.223944},{"c":23.36,"h":23.4028,"l":23.2901,"n":61,"o":23.3,"t":"2026-10-07T19:30:00Z","v":7929,"vw":23.351456},{"c":23.67,"h":23.78,"l":23.36,"n":92,"o":23.401,"t":"2026-10-07T19:45:00Z","v":15269,"vw":23.617303},{"c":23.57,"h":23.76,"l":23.5649,"n":16,"o":23.76,"t":"2026-10-07T20:00:00Z","v":1895,"vw":23.615862},{"c":23.66,"h":23.66,"l":23.5335,"n":4,"o":23.5335,"t":"2026-10-07T21:00:00Z","v":702,"vw":23.624429},{"c":23.48,"h":23.65,"l":23.48,"n":4,"o":23.65,"t":"2026-10-07T21:30:00Z","v":423,"vw":23.562349},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-07T22:30:00Z","v":3700,"vw":23.65},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-10-07T23:15:00Z","v":100,"vw":23.76},{"c":23.6,"h":23.74,"l":23.6,"n":4,"o":23.74,"t":"2026-10-07T23:45:00Z","v":465,"vw":23.658242},{"c":22.78,"h":23.36,"l":22.78,"n":126,"o":23.3,"t":"2026-10-08T08:00:00Z","v":13115,"vw":23.001913},{"c":22.82,"h":22.82,"l":22.81,"n":7,"o":22.81,"t":"2026-10-08T09:00:00Z","v":1658,"vw":22.812462},{"c":22.82,"h":22.89,"l":22.82,"n":17,"o":22.89,"t":"2026-10-08T09:15:00Z","v":1193,"vw":22.8725},{"c":22.9,"h":22.9,"l":22.81,"n":13,"o":22.82,"t":"2026-10-08T09:30:00Z","v":1176,"vw":22.870913},{"c":22.88,"h":22.9,"l":22.88,"n":10,"o":22.88,"t":"2026-10-08T10:00:00Z","v":480,"vw":22.890431},{"c":22.6,"h":22.7,"l":22.6,"n":26,"o":22.7,"t":"2026-10-08T10:15:00Z","v":1192,"vw":22.612937},{"c":22.57,"h":22.5761,"l":22.55,"n":7,"o":22.55,"t":"2026-10-08T11:00:00Z","v":550,"vw":22.565662},{"c":22.5605,"h":22.5605,"l":22.5605,"n":1,"o":22.5605,"t":"2026-10-08T11:15:00Z","v":300,"vw":22.5605},{"c":22.745,"h":22.745,"l":22.67,"n":12,"o":22.67,"t":"2026-10-08T11:30:00Z","v":825,"vw":22.72},{"c":22.85,"h":22.85,"l":22.81,"n":5,"o":22.81,"t":"2026-10-08T11:45:00Z","v":500,"vw":22.820753},{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-10-08T12:00:00Z","v":130,"vw":22.85},{"c":22.6447,"h":22.6447,"l":22.6447,"n":1,"o":22.6447,"t":"2026-10-08T12:30:00Z","v":426,"vw":22.6447},{"c":22.66,"h":22.66,"l":22.66,"n":2,"o":22.66,"t":"2026-10-08T12:45:00Z","v":1204,"vw":22.66},{"c":22.75,"h":22.76,"l":22.74,"n":6,"o":22.76,"t":"2026-10-08T13:00:00Z","v":605,"vw":22.751653},{"c":22.79,"h":22.79,"l":22.79,"n":2,"o":22.79,"t":"2026-10-08T13:15:00Z","v":310,"vw":22.79},{"c":23.12,"h":23.39,"l":22.75,"n":77,"o":22.95,"t":"2026-10-08T13:30:00Z","v":22330,"vw":23.174707},{"c":23.27,"h":23.5,"l":23.1301,"n":63,"o":23.24,"t":"2026-10-08T13:45:00Z","v":13126,"vw":23.363721},{"c":24.08,"h":24.18,"l":23.22,"n":216,"o":23.22,"t":"2026-10-08T14:00:00Z","v":53747,"vw":23.994641},{"c":24.53,"h":24.55,"l":23.901,"n":111,"o":24.08,"t":"2026-10-08T14:15:00Z","v":26799,"vw":24.173291},{"c":24.19,"h":24.44,"l":24,"n":128,"o":24.3,"t":"2026-10-08T14:30:00Z","v":16588,"vw":24.287656},{"c":23.995,"h":24.19,"l":23.9036,"n":58,"o":24.1001,"t":"2026-10-08T14:45:00Z","v":8194,"vw":24.044977},{"c":23.64,"h":24.005,"l":23.56,"n":48,"o":23.99,"t":"2026-10-08T15:00:00Z","v":7018,"vw":23.821217},{"c":24.095,"h":24.1,"l":23.77,"n":14,"o":23.77,"t":"2026-10-08T15:15:00Z","v":1821,"vw":23.991093},{"c":24.14,"h":24.25,"l":24.06,"n":47,"o":24.1,"t":"2026-10-08T15:30:00Z","v":7801,"vw":24.113756},{"c":24.34,"h":24.34,"l":24.12,"n":27,"o":24.18,"t":"2026-10-08T15:45:00Z","v":2622,"vw":24.21229},{"c":24.2,"h":24.38,"l":24.2,"n":13,"o":24.37,"t":"2026-10-08T16:00:00Z","v":1170,"vw":24.282679},{"c":24.44,"h":24.6799,"l":24.18,"n":44,"o":24.25,"t":"2026-10-08T16:15:00Z","v":4405,"vw":24.479081},{"c":24.345,"h":24.54,"l":24.34,"n":32,"o":24.34,"t":"2026-10-08T16:30:00Z","v":2614,"vw":24.444721},{"c":23.12,"h":24.3,"l":23.12,"n":100,"o":24.3,"t":"2026-10-08T16:45:00Z","v":12291,"vw":23.542855},{"c":23.12,"h":23.43,"l":22.73,"n":77,"o":23.425,"t":"2026-10-08T17:00:00Z","v":6607,"vw":23.03316},{"c":22.675,"h":22.96,"l":22.571,"n":48,"o":22.76,"t":"2026-10-08T17:15:00Z","v":9163,"vw":22.661321},{"c":22.7,"h":22.77,"l":22.38,"n":146,"o":22.6,"t":"2026-10-08T17:30:00Z","v":14758,"vw":22.561544},{"c":23,"h":23,"l":22.525,"n":39,"o":22.73,"t":"2026-10-08T17:45:00Z","v":4344,"vw":22.805289},{"c":23.0901,"h":23.1,"l":22.7501,"n":27,"o":22.88,"t":"2026-10-08T18:00:00Z","v":2263,"vw":22.947638},{"c":23.53,"h":23.53,"l":23.32,"n":16,"o":23.41,"t":"2026-10-08T18:15:00Z","v":1500,"vw":23.393224},{"c":23.41,"h":23.41,"l":23.41,"n":1,"o":23.41,"t":"2026-10-08T18:30:00Z","v":100,"vw":23.41},{"c":23.27,"h":23.5,"l":23.27,"n":49,"o":23.34,"t":"2026-10-08T18:45:00Z","v":3238,"vw":23.442374},{"c":22.95,"h":23.16,"l":22.95,"n":21,"o":23.16,"t":"2026-10-08T19:00:00Z","v":9758,"vw":23.00311},{"c":23.04,"h":23.04,"l":22.85,"n":11,"o":22.85,"t":"2026-10-08T19:15:00Z","v":1055,"vw":22.983},{"c":22.955,"h":22.955,"l":22.76,"n":24,"o":22.88,"t":"2026-10-08T19:30:00Z","v":2919,"vw":22.810598},{"c":23.14,"h":23.14,"l":22.92,"n":80,"o":22.975,"t":"2026-10-08T19:45:00Z","v":9754,"vw":22.98603},{"c":23.16,"h":23.16,"l":23.16,"n":8,"o":23.16,"t":"2026-10-08T20:00:00Z","v":302,"vw":23.16},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-08T21:45:00Z","v":190,"vw":23.15},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-10-08T22:30:00Z","v":101,"vw":23.15},{"c":23.09,"h":23.09,"l":23.09,"n":1,"o":23.09,"t":"2026-10-08T23:45:00Z","v":200,"vw":23.09},{"c":24,"h":24,"l":23.37,"n":28,"o":23.37,"t":"2026-10-09T08:00:00Z","v":3639,"vw":23.589372},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-09T10:15:00Z","v":100,"vw":24},{"c":23.6,"h":23.6,"l":23.6,"n":5,"o":23.6,"t":"2026-10-09T11:00:00Z","v":150,"vw":23.6},{"c":23.92,"h":23.97,"l":23.76,"n":11,"o":23.76,"t":"2026-10-09T11:30:00Z","v":1885,"vw":23.907058},{"c":23.64,"h":23.64,"l":23.64,"n":3,"o":23.64,"t":"2026-10-09T12:00:00Z","v":200,"vw":23.64},{"c":23.8573,"h":23.8573,"l":23.8,"n":2,"o":23.8,"t":"2026-10-09T12:15:00Z","v":400,"vw":23.814325},{"c":23.8158,"h":23.8158,"l":23.8158,"n":1,"o":23.8158,"t":"2026-10-09T12:30:00Z","v":450,"vw":23.8158},{"c":23.74,"h":23.74,"l":23.5,"n":8,"o":23.5,"t":"2026-10-09T12:45:00Z","v":907,"vw":23.701753},{"c":23.2,"h":23.66,"l":23.2,"n":19,"o":23.66,"t":"2026-10-09T13:15:00Z","v":1520,"vw":23.443114},{"c":22.67,"h":23.89,"l":22.67,"n":96,"o":23.69,"t":"2026-10-09T13:30:00Z","v":11989,"vw":23.05475},{"c":23.11,"h":23.1101,"l":22.4,"n":93,"o":22.5,"t":"2026-10-09T13:45:00Z","v":17805,"vw":22.732744},{"c":22.83,"h":23.3,"l":22.82,"n":126,"o":23.3,"t":"2026-10-09T14:00:00Z","v":11218,"vw":23.20051},{"c":23.27,"h":23.2793,"l":22.93,"n":50,"o":22.93,"t":"2026-10-09T14:15:00Z","v":18624,"vw":22.989615},{"c":23.2401,"h":23.5,"l":23.2401,"n":20,"o":23.28,"t":"2026-10-09T14:30:00Z","v":3920,"vw":23.350522},{"c":23.9,"h":23.9,"l":23.4401,"n":46,"o":23.48,"t":"2026-10-09T14:45:00Z","v":2839,"vw":23.677838},{"c":23.655,"h":23.81,"l":23.65,"n":40,"o":23.8,"t":"2026-10-09T15:00:00Z","v":3096,"vw":23.769539},{"c":23.6,"h":23.67,"l":23.49,"n":24,"o":23.58,"t":"2026-10-09T15:15:00Z","v":2063,"vw":23.560045},{"c":23.48,"h":23.55,"l":23.43,"n":20,"o":23.55,"t":"2026-10-09T15:30:00Z","v":7379,"vw":23.488295},{"c":23.29,"h":23.4,"l":23.29,"n":10,"o":23.29,"t":"2026-10-09T15:45:00Z","v":2781,"vw":23.294309},{"c":23.3399,"h":23.3399,"l":23.12,"n":38,"o":23.12,"t":"2026-10-09T16:00:00Z","v":6593,"vw":23.162423},{"c":23.135,"h":23.135,"l":23.08,"n":2,"o":23.08,"t":"2026-10-09T16:15:00Z","v":300,"vw":23.116667},{"c":23.22,"h":23.22,"l":23.085,"n":11,"o":23.085,"t":"2026-10-09T16:30:00Z","v":658,"vw":23.159866},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-09T16:45:00Z","v":100,"vw":23.1},{"c":23.2771,"h":23.2771,"l":23.12,"n":5,"o":23.12,"t":"2026-10-09T17:15:00Z","v":656,"vw":23.144206},{"c":23.06,"h":23.1,"l":23.06,"n":4,"o":23.1,"t":"2026-10-09T17:45:00Z","v":412,"vw":23.090148},{"c":23.3056,"h":23.3056,"l":23.3056,"n":2,"o":23.3056,"t":"2026-10-09T18:00:00Z","v":125,"vw":23.3056},{"c":23.425,"h":23.425,"l":23.36,"n":2,"o":23.36,"t":"2026-10-09T18:15:00Z","v":200,"vw":23.3925},{"c":23.1929,"h":23.43,"l":23.15,"n":13,"o":23.43,"t":"2026-10-09T18:30:00Z","v":2454,"vw":23.214567},{"c":23,"h":23.16,"l":23,"n":29,"o":23.145,"t":"2026-10-09T18:45:00Z","v":2533,"vw":23.046265},{"c":23.037,"h":23.037,"l":22.895,"n":15,"o":22.971,"t":"2026-10-09T19:00:00Z","v":9042,"vw":23.004833},{"c":23,"h":23,"l":22.88,"n":14,"o":22.9034,"t":"2026-10-09T19:15:00Z","v":776,"vw":22.96341},{"c":23.025,"h":23.025,"l":23.025,"n":2,"o":23.025,"t":"2026-10-09T19:30:00Z","v":201,"vw":23.025},{"c":22.875,"h":22.919,"l":22.865,"n":29,"o":22.9,"t":"2026-10-09T19:45:00Z","v":23992,"vw":22.906076},{"c":22.9,"h":22.9,"l":22.9,"n":6,"o":22.9,"t":"2026-10-09T20:00:00Z","v":105,"vw":22.9},{"c":22.91,"h":22.91,"l":22.91,"n":3,"o":22.91,"t":"2026-10-09T20:15:00Z","v":403,"vw":22.91},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-09T20:45:00Z","v":100,"vw":22.9},{"c":22.9,"h":22.9,"l":22.83,"n":25,"o":22.83,"t":"2026-10-09T22:00:00Z","v":1150,"vw":22.86},{"c":22.95,"h":23,"l":22.95,"n":6,"o":23,"t":"2026-10-12T08:00:00Z","v":375,"vw":22.985714},{"c":22.6,"h":22.6,"l":22.6,"n":4,"o":22.6,"t":"2026-10-12T08:45:00Z","v":477,"vw":22.6},{"c":22.56,"h":22.6,"l":22.56,"n":3,"o":22.6,"t":"2026-10-12T11:30:00Z","v":401,"vw":22.57},{"c":22.62,"h":22.64,"l":22.61,"n":4,"o":22.64,"t":"2026-10-12T12:00:00Z","v":600,"vw":22.625},{"c":22.5,"h":22.5,"l":22.5,"n":3,"o":22.5,"t":"2026-10-12T12:15:00Z","v":153,"vw":22.5},{"c":22.55,"h":22.55,"l":22.41,"n":4,"o":22.435,"t":"2026-10-12T12:30:00Z","v":2603,"vw":22.418269},{"c":22.59,"h":22.59,"l":22.42,"n":3,"o":22.5,"t":"2026-10-12T12:45:00Z","v":1220,"vw":22.499508},{"c":22.52,"h":22.52,"l":22.38,"n":6,"o":22.5,"t":"2026-10-12T13:15:00Z","v":1246,"vw":22.401667},{"c":22.27,"h":22.31,"l":21.8405,"n":215,"o":22.29,"t":"2026-10-12T13:30:00Z","v":23970,"vw":22.044624},{"c":22.56,"h":22.6232,"l":22.25,"n":22,"o":22.25,"t":"2026-10-12T13:45:00Z","v":2856,"vw":22.423854},{"c":22.66,"h":22.81,"l":22.55,"n":34,"o":22.66,"t":"2026-10-12T14:00:00Z","v":5391,"vw":22.642269},{"c":22.5,"h":22.575,"l":22.5,"n":13,"o":22.54,"t":"2026-10-12T14:15:00Z","v":762,"vw":22.539286},{"c":22.53,"h":22.6,"l":22.41,"n":45,"o":22.51,"t":"2026-10-12T14:30:00Z","v":11966,"vw":22.554788},{"c":22.535,"h":22.535,"l":22.44,"n":8,"o":22.44,"t":"2026-10-12T14:45:00Z","v":1989,"vw":22.518801},{"c":22.51,"h":22.62,"l":22.43,"n":33,"o":22.5292,"t":"2026-10-12T15:00:00Z","v":6589,"vw":22.499264},{"c":22.42,"h":22.59,"l":22.355,"n":17,"o":22.59,"t":"2026-10-12T15:15:00Z","v":8314,"vw":22.396753},{"c":22.49,"h":22.49,"l":22.4,"n":24,"o":22.4,"t":"2026-10-12T15:30:00Z","v":3560,"vw":22.468263},{"c":22.63,"h":22.63,"l":22.43,"n":11,"o":22.56,"t":"2026-10-12T15:45:00Z","v":1034,"vw":22.525941},{"c":22.7999,"h":22.8995,"l":22.7999,"n":7,"o":22.8995,"t":"2026-10-12T16:00:00Z","v":532,"vw":22.841671},{"c":22.52,"h":22.675,"l":22.52,"n":12,"o":22.675,"t":"2026-10-12T16:15:00Z","v":1105,"vw":22.658806},{"c":22.55,"h":22.55,"l":22.55,"n":4,"o":22.55,"t":"2026-10-12T16:30:00Z","v":1075,"vw":22.55},{"c":22.2703,"h":22.2703,"l":22.25,"n":11,"o":22.26,"t":"2026-10-12T16:45:00Z","v":431,"vw":22.26203},{"c":22.39,"h":22.39,"l":22.39,"n":3,"o":22.39,"t":"2026-10-12T17:00:00Z","v":292,"vw":22.39},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-12T17:30:00Z","v":150,"vw":22.37},{"c":22.25,"h":22.37,"l":22.25,"n":11,"o":22.36,"t":"2026-10-12T17:45:00Z","v":3828,"vw":22.324387},{"c":22.335,"h":22.345,"l":22.2401,"n":14,"o":22.345,"t":"2026-10-12T18:00:00Z","v":2546,"vw":22.300502},{"c":22.35,"h":22.42,"l":22.26,"n":35,"o":22.38,"t":"2026-10-12T18:15:00Z","v":8712,"vw":22.33444},{"c":22.2907,"h":22.305,"l":22.2907,"n":5,"o":22.305,"t":"2026-10-12T18:30:00Z","v":3085,"vw":22.300233},{"c":22.16,"h":22.16,"l":22.09,"n":51,"o":22.13,"t":"2026-10-12T18:45:00Z","v":19800,"vw":22.13108},{"c":22.27,"h":22.27,"l":22.15,"n":9,"o":22.245,"t":"2026-10-12T19:00:00Z","v":1724,"vw":22.229117},{"c":22.23,"h":22.3,"l":22.215,"n":7,"o":22.3,"t":"2026-10-12T19:15:00Z","v":1705,"vw":22.285313},{"c":22.31,"h":22.4,"l":22.15,"n":11,"o":22.25,"t":"2026-10-12T19:30:00Z","v":2183,"vw":22.234182},{"c":22.25,"h":22.2501,"l":22.1849,"n":9,"o":22.2501,"t":"2026-10-12T19:45:00Z","v":758,"vw":22.23945},{"c":22.2285,"h":22.3,"l":22.2285,"n":5,"o":22.3,"t":"2026-10-12T20:00:00Z","v":518,"vw":22.279869},{"c":22.209,"h":22.209,"l":22.209,"n":1,"o":22.209,"t":"2026-10-12T20:15:00Z","v":350,"vw":22.209},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-12T21:00:00Z","v":200,"vw":22.33},{"c":22.3284,"h":22.3284,"l":22.3284,"n":1,"o":22.3284,"t":"2026-10-12T21:30:00Z","v":1100,"vw":22.3284},{"c":22.3,"h":22.3,"l":22.3,"n":2,"o":22.3,"t":"2026-10-12T22:15:00Z","v":188,"vw":22.3},{"c":22.16,"h":22.16,"l":22.16,"n":4,"o":22.16,"t":"2026-10-12T23:00:00Z","v":109,"vw":22.16},{"c":22.03,"h":22.03,"l":22.03,"n":6,"o":22.03,"t":"2026-10-12T23:30:00Z","v":237,"vw":22.03},{"c":21.9,"h":21.97,"l":21.9,"n":19,"o":21.97,"t":"2026-10-12T23:45:00Z","v":4080,"vw":21.911159},{"c":21.51,"h":21.51,"l":21.51,"n":4,"o":21.51,"t":"2026-10-13T08:00:00Z","v":270,"vw":21.51},{"c":21.3315,"h":21.5,"l":21.3315,"n":8,"o":21.5,"t":"2026-10-13T11:00:00Z","v":1193,"vw":21.437723},{"c":21.355,"h":21.355,"l":21.355,"n":3,"o":21.355,"t":"2026-10-13T11:15:00Z","v":453,"vw":21.355},{"c":21.25,"h":21.32,"l":21.25,"n":8,"o":21.25,"t":"2026-10-13T11:30:00Z","v":430,"vw":21.273501},{"c":21.49,"h":21.49,"l":21.4,"n":3,"o":21.4,"t":"2026-10-13T11:45:00Z","v":300,"vw":21.453333},{"c":21.25,"h":21.35,"l":21.25,"n":29,"o":21.35,"t":"2026-10-13T12:30:00Z","v":1241,"vw":21.27897},{"c":21.35,"h":21.35,"l":21.2,"n":37,"o":21.21,"t":"2026-10-13T12:45:00Z","v":2161,"vw":21.222622},{"c":21.24,"h":21.24,"l":21.24,"n":1,"o":21.24,"t":"2026-10-13T13:15:00Z","v":100,"vw":21.24},{"c":21.5,"h":21.61,"l":20.72,"n":211,"o":21.19,"t":"2026-10-13T13:30:00Z","v":16357,"vw":21.133481},{"c":21.3099,"h":21.5341,"l":21.25,"n":18,"o":21.5,"t":"2026-10-13T13:45:00Z","v":2023,"vw":21.40739},{"c":21.6,"h":21.74,"l":21.28,"n":43,"o":21.39,"t":"2026-10-13T14:00:00Z","v":5451,"vw":21.506559},{"c":21.28,"h":21.48,"l":21.25,"n":38,"o":21.48,"t":"2026-10-13T14:15:00Z","v":2309,"vw":21.323237},{"c":21.28,"h":21.295,"l":21.13,"n":9,"o":21.13,"t":"2026-10-13T14:30:00Z","v":1083,"vw":21.226934},{"c":21.04,"h":21.345,"l":21.04,"n":41,"o":21.34,"t":"2026-10-13T14:45:00Z","v":6188,"vw":21.169125},{"c":21.18,"h":21.18,"l":21.125,"n":7,"o":21.125,"t":"2026-10-13T15:00:00Z","v":1154,"vw":21.148843},{"c":21,"h":21.25,"l":21,"n":57,"o":21.2499,"t":"2026-10-13T15:15:00Z","v":2778,"vw":21.131141},{"c":20.7738,"h":21.02,"l":20.75,"n":64,"o":21,"t":"2026-10-13T15:30:00Z","v":9510,"vw":20.855641},{"c":21.085,"h":21.085,"l":20.8002,"n":21,"o":20.9095,"t":"2026-10-13T15:45:00Z","v":3251,"vw":20.85316},{"c":21.2179,"h":21.24,"l":21.08,"n":26,"o":21.2395,"t":"2026-10-13T16:00:00Z","v":2681,"vw":21.182734},{"c":21.34,"h":21.34,"l":21.23,"n":7,"o":21.23,"t":"2026-10-13T16:15:00Z","v":462,"vw":21.264138},{"c":21.5122,"h":21.63,"l":21.51,"n":39,"o":21.6,"t":"2026-10-13T16:30:00Z","v":2503,"vw":21.535583},{"c":21.37,"h":21.59,"l":21.37,"n":56,"o":21.45,"t":"2026-10-13T16:45:00Z","v":20590,"vw":21.477579},{"c":21.26,"h":21.35,"l":21.26,"n":2,"o":21.35,"t":"2026-10-13T17:00:00Z","v":500,"vw":21.314},{"c":21.27,"h":21.33,"l":21.25,"n":44,"o":21.33,"t":"2026-10-13T17:15:00Z","v":15872,"vw":21.274161},{"c":21.415,"h":21.425,"l":21.33,"n":7,"o":21.34,"t":"2026-10-13T17:30:00Z","v":780,"vw":21.373571},{"c":21.69,"h":21.69,"l":21.52,"n":10,"o":21.5643,"t":"2026-10-13T18:00:00Z","v":1592,"vw":21.58536},{"c":21.91,"h":21.91,"l":21.7,"n":6,"o":21.7,"t":"2026-10-13T18:15:00Z","v":229,"vw":21.805},{"c":21.85,"h":21.9166,"l":21.835,"n":10,"o":21.9166,"t":"2026-10-13T18:30:00Z","v":1690,"vw":21.847687},{"c":21.6101,"h":21.85,"l":21.6101,"n":2,"o":21.85,"t":"2026-10-13T19:00:00Z","v":300,"vw":21.690067},{"c":21.9,"h":21.9,"l":21.76,"n":4,"o":21.84,"t":"2026-10-13T19:15:00Z","v":531,"vw":21.856242},{"c":21.93,"h":22.015,"l":21.93,"n":9,"o":21.9575,"t":"2026-10-13T19:30:00Z","v":1680,"vw":21.962216},{"c":21.87,"h":22.08,"l":21.87,"n":46,"o":21.99,"t":"2026-10-13T19:45:00Z","v":11365,"vw":21.907286},{"c":21.87,"h":21.99,"l":21.77,"n":11,"o":21.77,"t":"2026-10-13T20:00:00Z","v":1215,"vw":21.796556},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-13T20:30:00Z","v":300,"vw":21.9},{"c":22.21,"h":22.21,"l":22.2042,"n":2,"o":22.2042,"t":"2026-10-13T21:15:00Z","v":459,"vw":22.207473},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-13T21:30:00Z","v":161,"vw":22.15},{"c":22.3,"h":22.3,"l":22.26,"n":4,"o":22.2763,"t":"2026-10-13T22:45:00Z","v":659,"vw":22.273921},{"c":22.19,"h":22.19,"l":22.19,"n":5,"o":22.19,"t":"2026-10-13T23:15:00Z","v":753,"vw":22.19},{"c":22.19,"h":22.19,"l":22.19,"n":2,"o":22.19,"t":"2026-10-13T23:30:00Z","v":400,"vw":22.19},{"c":21.8,"h":21.99,"l":21.8,"n":43,"o":21.97,"t":"2026-10-14T08:00:00Z","v":1383,"vw":21.85225},{"c":21.83,"h":21.84,"l":21.83,"n":4,"o":21.84,"t":"2026-10-14T08:45:00Z","v":224,"vw":21.835},{"c":21.42,"h":21.43,"l":21.42,"n":5,"o":21.43,"t":"2026-10-14T09:30:00Z","v":300,"vw":21.424184},{"c":21.5,"h":21.5,"l":21.3577,"n":2,"o":21.3577,"t":"2026-10-14T11:45:00Z","v":440,"vw":21.435318},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-14T12:15:00Z","v":140,"vw":21.35},{"c":21.07,"h":21.16,"l":20.98,"n":18,"o":21.001,"t":"2026-10-14T12:30:00Z","v":1197,"vw":21.012476},{"c":21.0015,"h":21.06,"l":20.9781,"n":7,"o":21,"t":"2026-10-14T12:45:00Z","v":1055,"vw":20.999614},{"c":20.86,"h":21.0552,"l":20.86,"n":10,"o":20.95,"t":"2026-10-14T13:00:00Z","v":657,"vw":20.934212},{"c":20.88,"h":20.92,"l":20.88,"n":9,"o":20.92,"t":"2026-10-14T13:15:00Z","v":970,"vw":20.890109},{"c":20.5,"h":21.2239,"l":20.5,"n":185,"o":20.89,"t":"2026-10-14T13:30:00Z","v":28438,"vw":20.621739},{"c":20,"h":20.68,"l":20,"n":236,"o":20.62,"t":"2026-10-14T13:45:00Z","v":20549,"vw":20.178658},{"c":20.05,"h":20.21,"l":19.94,"n":232,"o":20.17,"t":"2026-10-14T14:00:00Z","v":38939,"vw":19.99071},{"c":19.86,"h":20.29,"l":19.86,"n":87,"o":20.21,"t":"2026-10-14T14:15:00Z","v":6183,"vw":20.069028},{"c":20.07,"h":20.07,"l":19.885,"n":49,"o":19.885,"t":"2026-10-14T14:30:00Z","v":5556,"vw":19.954502},{"c":19.99,"h":20.1051,"l":19.95,"n":28,"o":20.1051,"t":"2026-10-14T14:45:00Z","v":3699,"vw":19.992709},{"c":19.7208,"h":20.08,"l":19.7208,"n":58,"o":20.03,"t":"2026-10-14T15:00:00Z","v":13095,"vw":20.057134},{"c":19.6,"h":19.935,"l":19.6,"n":110,"o":19.84,"t":"2026-10-14T15:15:00Z","v":18068,"vw":19.789733},{"c":19.5,"h":19.7201,"l":19.39,"n":117,"o":19.699,"t":"2026-10-14T15:30:00Z","v":20194,"vw":19.567869},{"c":19.53,"h":19.66,"l":19.5,"n":45,"o":19.525,"t":"2026-10-14T15:45:00Z","v":3925,"vw":19.555903},{"c":19.345,"h":19.6705,"l":19.2748,"n":61,"o":19.61,"t":"2026-10-14T16:00:00Z","v":9758,"vw":19.44462},{"c":19.16,"h":19.27,"l":19.0517,"n":47,"o":19.27,"t":"2026-10-14T16:15:00Z","v":3651,"vw":19.193894},{"c":19.405,"h":19.405,"l":19.1138,"n":23,"o":19.1138,"t":"2026-10-14T16:30:00Z","v":3891,"vw":19.250671},{"c":19.37,"h":19.4732,"l":19.33,"n":13,"o":19.345,"t":"2026-10-14T16:45:00Z","v":3653,"vw":19.34027},{"c":19.18,"h":19.42,"l":19.18,"n":19,"o":19.42,"t":"2026-10-14T17:00:00Z","v":2404,"vw":19.303169},{"c":19.055,"h":19.215,"l":19.055,"n":47,"o":19.1355,"t":"2026-10-14T17:15:00Z","v":4452,"vw":19.139172},{"c":18.94,"h":19.01,"l":18.94,"n":60,"o":19.01,"t":"2026-10-14T17:30:00Z","v":10999,"vw":18.949643},{"c":18.82,"h":18.985,"l":18.7601,"n":56,"o":18.985,"t":"2026-10-14T17:45:00Z","v":8044,"vw":18.920203},{"c":18.75,"h":18.84,"l":18.73,"n":43,"o":18.73,"t":"2026-10-14T18:00:00Z","v":3207,"vw":18.782455},{"c":18.83,"h":18.9088,"l":18.8,"n":35,"o":18.8101,"t":"2026-10-14T18:15:00Z","v":3285,"vw":18.842586},{"c":18.8998,"h":18.9,"l":18.8053,"n":25,"o":18.8103,"t":"2026-10-14T18:30:00Z","v":2633,"vw":18.874471},{"c":18.9299,"h":18.97,"l":18.8,"n":17,"o":18.86,"t":"2026-10-14T18:45:00Z","v":2107,"vw":18.913012},{"c":18.835,"h":18.845,"l":18.7,"n":51,"o":18.845,"t":"2026-10-14T19:00:00Z","v":6892,"vw":18.779312},{"c":19.04,"h":19.07,"l":18.8601,"n":25,"o":18.89,"t":"2026-10-14T19:15:00Z","v":1455,"vw":18.970726},{"c":19.07,"h":19.2,"l":19.025,"n":23,"o":19.11,"t":"2026-10-14T19:30:00Z","v":6007,"vw":19.108039},{"c":19.08,"h":19.1399,"l":18.88,"n":39,"o":18.9929,"t":"2026-10-14T19:45:00Z","v":4814,"vw":18.969159},{"c":19.2404,"h":19.26,"l":19.08,"n":12,"o":19.08,"t":"2026-10-14T20:00:00Z","v":390,"vw":19.190394},{"c":19.17,"h":19.17,"l":19.129,"n":45,"o":19.13,"t":"2026-10-14T20:45:00Z","v":10614,"vw":19.15279},{"c":19.09,"h":19.09,"l":19.09,"n":4,"o":19.09,"t":"2026-10-14T21:15:00Z","v":360,"vw":19.09},{"c":18.77,"h":18.77,"l":18.73,"n":3,"o":18.73,"t":"2026-10-14T22:00:00Z","v":1806,"vw":18.764286},{"c":18.67,"h":18.67,"l":18.5,"n":19,"o":18.6,"t":"2026-10-14T22:15:00Z","v":1224,"vw":18.555771},{"c":18.4,"h":18.51,"l":18.37,"n":14,"o":18.51,"t":"2026-10-14T22:30:00Z","v":808,"vw":18.452182},{"c":18.32,"h":18.37,"l":18.32,"n":4,"o":18.37,"t":"2026-10-14T22:45:00Z","v":236,"vw":18.345837},{"c":18.43,"h":18.43,"l":18.43,"n":5,"o":18.43,"t":"2026-10-14T23:00:00Z","v":2219,"vw":18.43},{"c":18.27,"h":18.27,"l":18.18,"n":2,"o":18.18,"t":"2026-10-14T23:15:00Z","v":200,"vw":18.225},{"c":18.25,"h":18.25,"l":18.25,"n":16,"o":18.25,"t":"2026-10-14T23:30:00Z","v":967,"vw":18.25},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-14T23:45:00Z","v":200,"vw":18.05},{"c":17.89,"h":18,"l":17.89,"n":19,"o":18,"t":"2026-10-15T08:00:00Z","v":459,"vw":17.927869},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-15T09:15:00Z","v":175,"vw":18.11},{"c":17.6,"h":17.7,"l":17.6,"n":2,"o":17.7,"t":"2026-10-15T09:45:00Z","v":275,"vw":17.663636},{"c":17.41,"h":17.41,"l":17.41,"n":8,"o":17.41,"t":"2026-10-15T10:30:00Z","v":528,"vw":17.41},{"c":17,"h":17.5,"l":17,"n":34,"o":17.48,"t":"2026-10-15T11:00:00Z","v":2997,"vw":17.255902},{"c":17.01,"h":17.03,"l":16.97,"n":16,"o":17.01,"t":"2026-10-15T11:15:00Z","v":1798,"vw":17.014249},{"c":17.33,"h":17.41,"l":17,"n":31,"o":17,"t":"2026-10-15T11:30:00Z","v":3022,"vw":17.178844},{"c":17.2671,"h":17.47,"l":17.2671,"n":10,"o":17.47,"t":"2026-10-15T11:45:00Z","v":1250,"vw":17.427685},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-15T12:00:00Z","v":100,"vw":17.47},{"c":17.55,"h":17.699,"l":17.55,"n":4,"o":17.699,"t":"2026-10-15T12:15:00Z","v":317,"vw":17.599667},{"c":17.59,"h":17.78,"l":17.59,"n":28,"o":17.63,"t":"2026-10-15T12:30:00Z","v":4578,"vw":17.742687},{"c":17.39,"h":17.55,"l":17.39,"n":9,"o":17.549,"t":"2026-10-15T12:45:00Z","v":5076,"vw":17.469179},{"c":17.34,"h":17.53,"l":17.34,"n":11,"o":17.53,"t":"2026-10-15T13:00:00Z","v":1653,"vw":17.421628},{"c":17.15,"h":17.15,"l":17.15,"n":12,"o":17.15,"t":"2026-10-15T13:15:00Z","v":270,"vw":17.15},{"c":16.55,"h":17.55,"l":16.2705,"n":234,"o":17.55,"t":"2026-10-15T13:30:00Z","v":21647,"vw":16.810549},{"c":16.3386,"h":16.7268,"l":16.05,"n":195,"o":16.7268,"t":"2026-10-15T13:45:00Z","v":20517,"vw":16.354978},{"c":16.4413,"h":16.805,"l":16.32,"n":151,"o":16.32,"t":"2026-10-15T14:00:00Z","v":18690,"vw":16.505026},{"c":16.61,"h":16.6546,"l":16.485,"n":62,"o":16.485,"t":"2026-10-15T14:15:00Z","v":9395,"vw":16.584465},{"c":16.93,"h":16.93,"l":16.3907,"n":88,"o":16.505,"t":"2026-10-15T14:30:00Z","v":9513,"vw":16.768719},{"c":16.951,"h":17.12,"l":16.8,"n":58,"o":17.01,"t":"2026-10-15T14:45:00Z","v":9393,"vw":16.882964},{"c":17.18,"h":17.18,"l":16.94,"n":38,"o":16.95,"t":"2026-10-15T15:00:00Z","v":3983,"vw":17.008674},{"c":17.245,"h":17.4718,"l":17.245,"n":30,"o":17.4,"t":"2026-10-15T15:15:00Z","v":2637,"vw":17.371626},{"c":16.95,"h":17.25,"l":16.95,"n":62,"o":17.16,"t":"2026-10-15T15:30:00Z","v":6091,"vw":17.100788},{"c":16.86,"h":16.97,"l":16.79,"n":111,"o":16.9202,"t":"2026-10-15T15:45:00Z","v":92879,"vw":16.865862},{"c":16.845,"h":17.0899,"l":16.81,"n":37,"o":17.0899,"t":"2026-10-15T16:00:00Z","v":5036,"vw":16.917587},{"c":16.7,"h":16.845,"l":16.7,"n":36,"o":16.81,"t":"2026-10-15T16:15:00Z","v":4910,"vw":16.760933},{"c":16.62,"h":16.7,"l":16.61,"n":11,"o":16.685,"t":"2026-10-15T16:30:00Z","v":1497,"vw":16.641379},{"c":16.54,"h":16.6987,"l":16.5124,"n":107,"o":16.6651,"t":"2026-10-15T16:45:00Z","v":37189,"vw":16.564219},{"c":16.49,"h":16.545,"l":16.49,"n":61,"o":16.51,"t":"2026-10-15T17:00:00Z","v":3522,"vw":16.50231},{"c":16.7,"h":16.73,"l":16.58,"n":28,"o":16.6472,"t":"2026-10-15T17:15:00Z","v":2887,"vw":16.680973},{"c":16.87,"h":16.9,"l":16.705,"n":38,"o":16.705,"t":"2026-10-15T17:30:00Z","v":6485,"vw":16.812743},{"c":16.9299,"h":16.9299,"l":16.82,"n":40,"o":16.875,"t":"2026-10-15T17:45:00Z","v":7209,"vw":16.840755},{"c":16.69,"h":16.82,"l":16.68,"n":20,"o":16.8,"t":"2026-10-15T18:00:00Z","v":5279,"vw":16.7238},{"c":16.85,"h":16.85,"l":16.7,"n":18,"o":16.7,"t":"2026-10-15T18:15:00Z","v":2423,"vw":16.761545},{"c":16.69,"h":16.76,"l":16.66,"n":18,"o":16.68,"t":"2026-10-15T18:30:00Z","v":2883,"vw":16.692617},{"c":16.75,"h":16.82,"l":16.6895,"n":18,"o":16.7,"t":"2026-10-15T18:45:00Z","v":5014,"vw":16.740375},{"c":17.335,"h":17.335,"l":16.7201,"n":42,"o":16.7201,"t":"2026-10-15T19:00:00Z","v":7094,"vw":16.91304},{"c":17.3,"h":17.58,"l":17.22,"n":87,"o":17.265,"t":"2026-10-15T19:15:00Z","v":13255,"vw":17.43972},{"c":17.61,"h":17.645,"l":17.24,"n":104,"o":17.24,"t":"2026-10-15T19:30:00Z","v":14963,"vw":17.535344},{"c":17.8,"h":17.8899,"l":17.66,"n":31,"o":17.725,"t":"2026-10-15T19:45:00Z","v":3179,"vw":17.717635},{"c":17.9765,"h":17.9765,"l":17.8,"n":20,"o":17.87,"t":"2026-10-15T20:00:00Z","v":2659,"vw":17.898218},{"c":17.99,"h":18,"l":17.96,"n":15,"o":18,"t":"2026-10-15T20:15:00Z","v":1335,"vw":17.98545},{"c":17.75,"h":17.96,"l":17.75,"n":31,"o":17.81,"t":"2026-10-15T20:30:00Z","v":3100,"vw":17.898256},{"c":17.66,"h":17.88,"l":17.66,"n":13,"o":17.87,"t":"2026-10-15T20:45:00Z","v":2413,"vw":17.757644},{"c":17.3308,"h":17.5004,"l":17.3308,"n":7,"o":17.5004,"t":"2026-10-15T21:00:00Z","v":504,"vw":17.38276},{"c":18,"h":18,"l":17.5,"n":2,"o":17.5,"t":"2026-10-15T21:15:00Z","v":400,"vw":17.625},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-10-15T21:30:00Z","v":650,"vw":17.64},{"c":17.94,"h":17.94,"l":17.94,"n":2,"o":17.94,"t":"2026-10-15T21:45:00Z","v":1500,"vw":17.94},{"c":18,"h":18,"l":17.47,"n":6,"o":17.47,"t":"2026-10-15T22:00:00Z","v":1113,"vw":17.945238},{"c":17.75,"h":17.75,"l":17.75,"n":7,"o":17.75,"t":"2026-10-15T23:15:00Z","v":240,"vw":17.75},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-15T23:30:00Z","v":100,"vw":17.54},{"c":18.05,"h":18.05,"l":17.77,"n":37,"o":18,"t":"2026-10-16T08:00:00Z","v":2845,"vw":17.977139},{"c":17.7,"h":17.7,"l":17.7,"n":9,"o":17.7,"t":"2026-10-16T10:00:00Z","v":666,"vw":17.7},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-16T11:15:00Z","v":100,"vw":17.68},{"c":17.5,"h":17.5,"l":17.5,"n":3,"o":17.5,"t":"2026-10-16T11:30:00Z","v":350,"vw":17.5},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-16T11:45:00Z","v":100,"vw":17.7},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-16T12:15:00Z","v":1500,"vw":17.35},{"c":17.34,"h":17.34,"l":17.34,"n":2,"o":17.34,"t":"2026-10-16T12:30:00Z","v":200,"vw":17.34},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-16T13:00:00Z","v":200,"vw":17.46},{"c":16.75,"h":17.56,"l":16.45,"n":146,"o":17.5,"t":"2026-10-16T13:30:00Z","v":13783,"vw":16.793814},{"c":16.83,"h":17.085,"l":16.83,"n":26,"o":17.01,"t":"2026-10-16T13:45:00Z","v":2453,"vw":16.988777},{"c":17.085,"h":17.16,"l":16.8301,"n":26,"o":17,"t":"2026-10-16T14:00:00Z","v":6599,"vw":17.005995},{"c":17.19,"h":17.19,"l":16.98,"n":25,"o":17.04,"t":"2026-10-16T14:15:00Z","v":3818,"vw":17.044081},{"c":17.4,"h":17.5981,"l":17.22,"n":54,"o":17.22,"t":"2026-10-16T14:30:00Z","v":3861,"vw":17.383554},{"c":17.08,"h":17.4321,"l":17.08,"n":14,"o":17.415,"t":"2026-10-16T14:45:00Z","v":1332,"vw":17.251388},{"c":16.85,"h":17.2199,"l":16.85,"n":28,"o":17,"t":"2026-10-16T15:00:00Z","v":2327,"vw":17.048321},{"c":16.97,"h":17.0147,"l":16.81,"n":28,"o":16.85,"t":"2026-10-16T15:15:00Z","v":11097,"vw":16.886315},{"c":17.1199,"h":17.1199,"l":17.01,"n":4,"o":17.0399,"t":"2026-10-16T15:30:00Z","v":501,"vw":17.05994},{"c":16.96,"h":17.1113,"l":16.96,"n":15,"o":17.1,"t":"2026-10-16T15:45:00Z","v":1571,"vw":17.076446},{"c":17.0997,"h":17.1,"l":17.06,"n":11,"o":17.065,"t":"2026-10-16T16:00:00Z","v":1733,"vw":17.079123},{"c":17.0389,"h":17.1355,"l":16.9824,"n":19,"o":17.07,"t":"2026-10-16T16:15:00Z","v":4928,"vw":17.069069},{"c":17.06,"h":17.06,"l":16.96,"n":5,"o":16.96,"t":"2026-10-16T16:30:00Z","v":2023,"vw":17.017917},{"c":16.945,"h":16.99,"l":16.8141,"n":53,"o":16.88,"t":"2026-10-16T16:45:00Z","v":28418,"vw":16.900725},{"c":16.92,"h":16.92,"l":16.8208,"n":5,"o":16.87,"t":"2026-10-16T17:00:00Z","v":590,"vw":16.860074},{"c":16.8507,"h":16.9399,"l":16.78,"n":14,"o":16.8336,"t":"2026-10-16T17:15:00Z","v":3485,"vw":16.858798},{"c":16.91,"h":16.98,"l":16.91,"n":8,"o":16.98,"t":"2026-10-16T17:30:00Z","v":983,"vw":16.950897},{"c":16.93,"h":16.93,"l":16.91,"n":5,"o":16.91,"t":"2026-10-16T17:45:00Z","v":5230,"vw":16.910806},{"c":16.77,"h":16.939,"l":16.765,"n":11,"o":16.939,"t":"2026-10-16T18:00:00Z","v":1749,"vw":16.802297},{"c":16.69,"h":16.7329,"l":16.56,"n":30,"o":16.7329,"t":"2026-10-16T18:15:00Z","v":2267,"vw":16.623458},{"c":16.61,"h":16.76,"l":16.6,"n":14,"o":16.655,"t":"2026-10-16T18:30:00Z","v":2012,"vw":16.633721},{"c":16.5,"h":16.63,"l":16.5,"n":32,"o":16.55,"t":"2026-10-16T18:45:00Z","v":11006,"vw":16.534814},{"c":16.58,"h":16.58,"l":16.35,"n":34,"o":16.5,"t":"2026-10-16T19:00:00Z","v":7692,"vw":16.491193},{"c":16.595,"h":16.68,"l":16.5201,"n":23,"o":16.59,"t":"2026-10-16T19:15:00Z","v":7479,"vw":16.605183},{"c":16.3348,"h":16.615,"l":16.3348,"n":62,"o":16.615,"t":"2026-10-16T19:30:00Z","v":3126,"vw":16.423111},{"c":16.3378,"h":16.41,"l":16.3,"n":66,"o":16.324,"t":"2026-10-16T19:45:00Z","v":10093,"vw":16.318401},{"c":16.3,"h":16.3,"l":16.3,"n":5,"o":16.3,"t":"2026-10-16T20:00:00Z","v":304,"vw":16.3},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-16T20:15:00Z","v":120,"vw":16.5},{"c":16.5861,"h":16.5861,"l":16.5861,"n":1,"o":16.5861,"t":"2026-10-16T20:30:00Z","v":100,"vw":16.5861},{"c":16.28,"h":16.3,"l":16.28,"n":2,"o":16.3,"t":"2026-10-16T21:30:00Z","v":238,"vw":16.288403},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-16T21:45:00Z","v":100,"vw":16.38},{"c":16.1224,"h":16.2,"l":16.1224,"n":7,"o":16.2,"t":"2026-10-16T22:00:00Z","v":1019,"vw":16.13198},{"c":16.1999,"h":16.1999,"l":16.1999,"n":1,"o":16.1999,"t":"2026-10-16T23:00:00Z","v":1000,"vw":16.1999},{"c":16.0891,"h":16.0891,"l":16.0891,"n":2,"o":16.0891,"t":"2026-10-16T23:15:00Z","v":145,"vw":16.0891},{"c":16.08,"h":16.08,"l":16.08,"n":5,"o":16.08,"t":"2026-10-16T23:30:00Z","v":237,"vw":16.08},{"c":16.2,"h":16.2,"l":16.11,"n":3,"o":16.2,"t":"2026-10-16T23:45:00Z","v":400,"vw":16.1775},{"c":17.34,"h":17.64,"l":17.13,"n":26,"o":17.64,"t":"2026-10-19T08:00:00Z","v":1695,"vw":17.454486},{"c":17.52,"h":17.52,"l":17.52,"n":2,"o":17.52,"t":"2026-10-19T08:15:00Z","v":180,"vw":17.52},{"c":17.3,"h":17.31,"l":17.3,"n":3,"o":17.31,"t":"2026-10-19T08:30:00Z","v":335,"vw":17.304065},{"c":17.21,"h":17.21,"l":17.21,"n":11,"o":17.21,"t":"2026-10-19T09:15:00Z","v":1751,"vw":17.21},{"c":17.3,"h":17.3,"l":17.3,"n":3,"o":17.3,"t":"2026-10-19T11:00:00Z","v":7500,"vw":17.3},{"c":17.3,"h":17.514,"l":17.3,"n":2,"o":17.514,"t":"2026-10-19T11:30:00Z","v":400,"vw":17.3535},{"c":17.7,"h":17.7,"l":17.3,"n":8,"o":17.49,"t":"2026-10-19T11:45:00Z","v":861,"vw":17.540793},{"c":17.53,"h":17.65,"l":17.53,"n":3,"o":17.65,"t":"2026-10-19T12:00:00Z","v":300,"vw":17.571522},{"c":17.62,"h":17.7,"l":17.62,"n":9,"o":17.7,"t":"2026-10-19T12:15:00Z","v":1568,"vw":17.656897},{"c":17.75,"h":17.75,"l":17.6,"n":7,"o":17.6,"t":"2026-10-19T12:30:00Z","v":454,"vw":17.671281},{"c":17.65,"h":17.65,"l":17.64,"n":2,"o":17.64,"t":"2026-10-19T12:45:00Z","v":2577,"vw":17.647761},{"c":17.82,"h":17.99,"l":17.71,"n":54,"o":17.71,"t":"2026-10-19T13:00:00Z","v":9503,"vw":17.759165},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-19T13:15:00Z","v":200,"vw":17.68},{"c":17.19,"h":17.59,"l":16.63,"n":198,"o":17.59,"t":"2026-10-19T13:30:00Z","v":58354,"vw":17.039336},{"c":16.89,"h":17,"l":16.8,"n":18,"o":16.95,"t":"2026-10-19T13:45:00Z","v":1849,"vw":16.919198},{"c":16.5,"h":16.6619,"l":16.4699,"n":40,"o":16.6619,"t":"2026-10-19T14:00:00Z","v":12575,"vw":16.514703},{"c":16.75,"h":16.995,"l":16.74,"n":66,"o":16.759,"t":"2026-10-19T14:15:00Z","v":14167,"vw":16.855473},{"c":16.61,"h":16.83,"l":16.4646,"n":36,"o":16.695,"t":"2026-10-19T14:30:00Z","v":5098,"vw":16.66553},{"c":16.62,"h":16.85,"l":16.62,"n":91,"o":16.66,"t":"2026-10-19T14:45:00Z","v":15387,"vw":16.722915},{"c":16.74,"h":16.75,"l":16.73,"n":32,"o":16.73,"t":"2026-10-19T15:00:00Z","v":5685,"vw":16.736319},{"c":17.1599,"h":17.1599,"l":16.83,"n":33,"o":16.83,"t":"2026-10-19T15:15:00Z","v":18563,"vw":16.966379},{"c":17.1399,"h":17.1399,"l":17,"n":20,"o":17.05,"t":"2026-10-19T15:30:00Z","v":3924,"vw":17.044922},{"c":17.1741,"h":17.1741,"l":17.075,"n":13,"o":17.075,"t":"2026-10-19T15:45:00Z","v":2220,"vw":17.121002},{"c":16.94,"h":17.02,"l":16.94,"n":12,"o":17,"t":"2026-10-19T16:00:00Z","v":1977,"vw":17.000077},{"c":16.845,"h":16.845,"l":16.8,"n":11,"o":16.8,"t":"2026-10-19T16:15:00Z","v":3551,"vw":16.810846},{"c":16.83,"h":16.8699,"l":16.75,"n":15,"o":16.75,"t":"2026-10-19T16:30:00Z","v":1900,"vw":16.80769},{"c":16.55,"h":16.7051,"l":16.53,"n":23,"o":16.7051,"t":"2026-10-19T16:45:00Z","v":7263,"vw":16.56086},{"c":16.515,"h":16.585,"l":16.5,"n":13,"o":16.57,"t":"2026-10-19T17:00:00Z","v":884,"vw":16.549877},{"c":16.57,"h":16.57,"l":16.5,"n":15,"o":16.55,"t":"2026-10-19T17:15:00Z","v":5820,"vw":16.547701},{"c":16.48,"h":16.48,"l":16.48,"n":3,"o":16.48,"t":"2026-10-19T17:30:00Z","v":5000,"vw":16.48},{"c":16.32,"h":16.36,"l":16.28,"n":32,"o":16.36,"t":"2026-10-19T17:45:00Z","v":5040,"vw":16.320723},{"c":16.4016,"h":16.4016,"l":16.34,"n":14,"o":16.34,"t":"2026-10-19T18:00:00Z","v":4224,"vw":16.354335},{"c":16.38,"h":16.4,"l":16.38,"n":6,"o":16.4,"t":"2026-10-19T18:15:00Z","v":538,"vw":16.383724},{"c":16.31,"h":16.3399,"l":16.31,"n":2,"o":16.3399,"t":"2026-10-19T18:30:00Z","v":260,"vw":16.3284},{"c":16.2401,"h":16.395,"l":16.2401,"n":32,"o":16.39,"t":"2026-10-19T18:45:00Z","v":16294,"vw":16.279331},{"c":16.33,"h":16.39,"l":16.33,"n":20,"o":16.335,"t":"2026-10-19T19:00:00Z","v":5139,"vw":16.363622},{"c":16.46,"h":16.46,"l":16.32,"n":15,"o":16.32,"t":"2026-10-19T19:15:00Z","v":1761,"vw":16.379749},{"c":16.5,"h":16.5946,"l":16.46,"n":39,"o":16.53,"t":"2026-10-19T19:30:00Z","v":5831,"vw":16.533011},{"c":16.38,"h":16.46,"l":16.28,"n":57,"o":16.46,"t":"2026-10-19T19:45:00Z","v":7843,"vw":16.323449},{"c":16.37,"h":16.37,"l":16.37,"n":5,"o":16.37,"t":"2026-10-19T20:00:00Z","v":419,"vw":16.37},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-19T20:45:00Z","v":200,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-10-19T23:15:00Z","v":270,"vw":16.5},{"c":16.01,"h":16.01,"l":15.93,"n":38,"o":15.93,"t":"2026-10-20T08:00:00Z","v":891,"vw":15.992222},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-10-20T10:00:00Z","v":350,"vw":15.83},{"c":15.45,"h":15.7604,"l":15.45,"n":24,"o":15.76,"t":"2026-10-20T11:00:00Z","v":2997,"vw":15.552796},{"c":15.45,"h":15.45,"l":15.45,"n":14,"o":15.45,"t":"2026-10-20T11:15:00Z","v":1002,"vw":15.45},{"c":15.44,"h":15.44,"l":15.44,"n":3,"o":15.44,"t":"2026-10-20T11:30:00Z","v":226,"vw":15.44},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-20T11:45:00Z","v":604,"vw":15.5},{"c":15.42,"h":15.52,"l":15.42,"n":6,"o":15.52,"t":"2026-10-20T12:00:00Z","v":307,"vw":15.48},{"c":15.45,"h":15.48,"l":15.45,"n":11,"o":15.48,"t":"2026-10-20T12:15:00Z","v":835,"vw":15.463932},{"c":15.65,"h":15.65,"l":15.65,"n":3,"o":15.65,"t":"2026-10-20T12:45:00Z","v":250,"vw":15.65},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-20T13:00:00Z","v":100,"vw":15.52},{"c":15.695,"h":15.8299,"l":15.695,"n":3,"o":15.8299,"t":"2026-10-20T13:15:00Z","v":686,"vw":15.72708},{"c":15.1,"h":15.79,"l":15.06,"n":149,"o":15.79,"t":"2026-10-20T13:30:00Z","v":16370,"vw":15.313634},{"c":15.56,"h":15.56,"l":15.02,"n":99,"o":15.02,"t":"2026-10-20T13:45:00Z","v":17297,"vw":15.220446},{"c":15.8,"h":15.9895,"l":15.65,"n":45,"o":15.67,"t":"2026-10-20T14:00:00Z","v":5772,"vw":15.805763},{"c":16.44,"h":16.5,"l":15.885,"n":36,"o":15.885,"t":"2026-10-20T14:15:00Z","v":7718,"vw":16.145285},{"c":16.405,"h":16.7999,"l":16.26,"n":34,"o":16.68,"t":"2026-10-20T14:30:00Z","v":8722,"vw":16.410851},{"c":16.48,"h":16.55,"l":16.43,"n":30,"o":16.55,"t":"2026-10-20T14:45:00Z","v":4398,"vw":16.506317},{"c":16.05,"h":16.425,"l":16,"n":16,"o":16.425,"t":"2026-10-20T15:00:00Z","v":1356,"vw":16.149327},{"c":16.1225,"h":16.21,"l":15.9864,"n":40,"o":16,"t":"2026-10-20T15:15:00Z","v":14266,"vw":16.126007},{"c":16.1,"h":16.1993,"l":16.1,"n":5,"o":16.13,"t":"2026-10-20T15:30:00Z","v":1460,"vw":16.187672},{"c":16.24,"h":16.24,"l":16.24,"n":2,"o":16.24,"t":"2026-10-20T15:45:00Z","v":124,"vw":16.24},{"c":16.2,"h":16.2,"l":16.19,"n":5,"o":16.2,"t":"2026-10-20T16:00:00Z","v":435,"vw":16.1975},{"c":16.145,"h":16.15,"l":16.05,"n":11,"o":16.1,"t":"2026-10-20T16:15:00Z","v":1954,"vw":16.110801},{"c":16.05,"h":16.19,"l":16.05,"n":6,"o":16.08,"t":"2026-10-20T16:30:00Z","v":601,"vw":16.128125},{"c":15.99,"h":15.99,"l":15.99,"n":9,"o":15.99,"t":"2026-10-20T16:45:00Z","v":158,"vw":15.99},{"c":15.84,"h":15.9,"l":15.81,"n":8,"o":15.81,"t":"2026-10-20T17:00:00Z","v":1809,"vw":15.828235},{"c":15.85,"h":15.85,"l":15.84,"n":4,"o":15.84,"t":"2026-10-20T17:15:00Z","v":380,"vw":15.846711},{"c":15.86,"h":15.89,"l":15.85,"n":10,"o":15.88,"t":"2026-10-20T17:30:00Z","v":3460,"vw":15.863636},{"c":15.91,"h":15.95,"l":15.9,"n":17,"o":15.95,"t":"2026-10-20T18:00:00Z","v":10510,"vw":15.924115},{"c":15.92,"h":15.92,"l":15.92,"n":2,"o":15.92,"t":"2026-10-20T18:15:00Z","v":622,"vw":15.92},{"c":15.83,"h":15.94,"l":15.83,"n":14,"o":15.94,"t":"2026-10-20T18:30:00Z","v":1834,"vw":15.880423},{"c":15.86,"h":15.86,"l":15.85,"n":2,"o":15.85,"t":"2026-10-20T18:45:00Z","v":625,"vw":15.852},{"c":15.95,"h":15.95,"l":15.82,"n":11,"o":15.85,"t":"2026-10-20T19:00:00Z","v":2000,"vw":15.8985},{"c":15.78,"h":15.92,"l":15.78,"n":65,"o":15.8757,"t":"2026-10-20T19:15:00Z","v":6923,"vw":15.853365},{"c":15.92,"h":15.92,"l":15.76,"n":39,"o":15.77,"t":"2026-10-20T19:30:00Z","v":3923,"vw":15.818114},{"c":15.81,"h":16.01,"l":15.77,"n":54,"o":15.92,"t":"2026-10-20T19:45:00Z","v":13176,"vw":15.914303},{"c":16.06,"h":16.06,"l":15.81,"n":7,"o":15.81,"t":"2026-10-20T20:00:00Z","v":492,"vw":15.881347},{"c":16.13,"h":16.13,"l":16.07,"n":9,"o":16.07,"t":"2026-10-20T20:30:00Z","v":3743,"vw":16.128378},{"c":17.1,"h":17.1764,"l":16.16,"n":46,"o":16.16,"t":"2026-10-20T20:45:00Z","v":8858,"vw":16.838738},{"c":17.162,"h":17.24,"l":17.03,"n":27,"o":17.03,"t":"2026-10-20T21:00:00Z","v":4208,"vw":17.120378},{"c":17.05,"h":17.48,"l":17.05,"n":19,"o":17.48,"t":"2026-10-20T21:15:00Z","v":2841,"vw":17.200799},{"c":17.24,"h":17.24,"l":17.06,"n":13,"o":17.06,"t":"2026-10-20T21:30:00Z","v":2599,"vw":17.212962},{"c":17.26,"h":17.5,"l":17.2,"n":18,"o":17.2,"t":"2026-10-20T21:45:00Z","v":16096,"vw":17.320455},{"c":17.55,"h":17.55,"l":17.4,"n":13,"o":17.4114,"t":"2026-10-20T22:00:00Z","v":2942,"vw":17.468243},{"c":17.5937,"h":17.5937,"l":17.55,"n":2,"o":17.55,"t":"2026-10-20T22:15:00Z","v":1100,"vw":17.589727},{"c":17.52,"h":17.52,"l":17.52,"n":2,"o":17.52,"t":"2026-10-20T22:30:00Z","v":111,"vw":17.52},{"c":17.53,"h":17.53,"l":17.41,"n":8,"o":17.4224,"t":"2026-10-20T22:45:00Z","v":1123,"vw":17.450549},{"c":17.46,"h":17.46,"l":17.46,"n":2,"o":17.46,"t":"2026-10-20T23:00:00Z","v":200,"vw":17.46},{"c":17.36,"h":17.5,"l":17.34,"n":12,"o":17.5,"t":"2026-10-20T23:15:00Z","v":1112,"vw":17.416854},{"c":17.3648,"h":17.52,"l":17.35,"n":30,"o":17.43,"t":"2026-10-20T23:30:00Z","v":2768,"vw":17.427304},{"c":17.38,"h":17.56,"l":17.38,"n":14,"o":17.49,"t":"2026-10-20T23:45:00Z","v":3706,"vw":17.50439},{"c":17.43,"h":17.43,"l":17.31,"n":27,"o":17.38,"t":"2026-10-21T08:00:00Z","v":2632,"vw":17.372719},{"c":17.01,"h":17.01,"l":17.01,"n":3,"o":17.01,"t":"2026-10-21T08:45:00Z","v":216,"vw":17.01},{"c":17.2397,"h":17.2397,"l":17.23,"n":20,"o":17.23,"t":"2026-10-21T09:15:00Z","v":1000,"vw":17.23485},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-21T10:00:00Z","v":1000,"vw":17.1},{"c":17.03,"h":17.19,"l":17.03,"n":10,"o":17.19,"t":"2026-10-21T10:30:00Z","v":2340,"vw":17.162715},{"c":17.61,"h":17.6284,"l":17.59,"n":4,"o":17.59,"t":"2026-10-21T11:00:00Z","v":500,"vw":17.60936},{"c":17.73,"h":17.73,"l":17.4672,"n":7,"o":17.51,"t":"2026-10-21T11:15:00Z","v":551,"vw":17.54344},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-10-21T11:30:00Z","v":100,"vw":17.94},{"c":17.95,"h":17.95,"l":17.84,"n":11,"o":17.92,"t":"2026-10-21T11:45:00Z","v":2506,"vw":17.935303},{"c":17.85,"h":18.06,"l":17.85,"n":3,"o":18.06,"t":"2026-10-21T12:00:00Z","v":235,"vw":17.955},{"c":18.05,"h":18.05,"l":17.91,"n":7,"o":17.91,"t":"2026-10-21T12:15:00Z","v":1730,"vw":18.000606},{"c":18.01,"h":18.05,"l":17.9108,"n":8,"o":17.9108,"t":"2026-10-21T12:30:00Z","v":895,"vw":17.947063},{"c":17.83,"h":17.93,"l":17.83,"n":2,"o":17.93,"t":"2026-10-21T12:45:00Z","v":1435,"vw":17.899686},{"c":17.8,"h":17.89,"l":17.77,"n":13,"o":17.89,"t":"2026-10-21T13:00:00Z","v":2219,"vw":17.842083},{"c":18.22,"h":18.22,"l":17.96,"n":27,"o":18.06,"t":"2026-10-21T13:15:00Z","v":2922,"vw":18.08684},{"c":17.38,"h":18.44,"l":17.38,"n":240,"o":18.03,"t":"2026-10-21T13:30:00Z","v":29753,"vw":17.979541},{"c":17.77,"h":17.8588,"l":17.4342,"n":57,"o":17.4342,"t":"2026-10-21T13:45:00Z","v":10142,"vw":17.742853},{"c":17.5605,"h":17.9299,"l":17.5401,"n":60,"o":17.775,"t":"2026-10-21T14:00:00Z","v":7970,"vw":17.684343},{"c":17.405,"h":17.5,"l":17.3301,"n":39,"o":17.5,"t":"2026-10-21T14:15:00Z","v":14140,"vw":17.366364},{"c":17.44,"h":17.475,"l":17.415,"n":14,"o":17.42,"t":"2026-10-21T14:30:00Z","v":15998,"vw":17.435979},{"c":17.33,"h":17.6,"l":17.33,"n":78,"o":17.4729,"t":"2026-10-21T14:45:00Z","v":27631,"vw":17.547845},{"c":17.235,"h":17.33,"l":17.21,"n":6,"o":17.33,"t":"2026-10-21T15:00:00Z","v":750,"vw":17.258462},{"c":17.17,"h":17.38,"l":17.17,"n":33,"o":17.37,"t":"2026-10-21T15:15:00Z","v":5113,"vw":17.34585},{"c":17.3,"h":17.3298,"l":17.11,"n":32,"o":17.15,"t":"2026-10-21T15:30:00Z","v":3662,"vw":17.215533},{"c":17.379,"h":17.38,"l":17.29,"n":51,"o":17.3,"t":"2026-10-21T15:45:00Z","v":18859,"vw":17.347082},{"c":17.29,"h":17.29,"l":17.29,"n":7,"o":17.29,"t":"2026-10-21T16:00:00Z","v":1285,"vw":17.29},{"c":17.2,"h":17.305,"l":17.2,"n":20,"o":17.305,"t":"2026-10-21T16:15:00Z","v":1458,"vw":17.276754},{"c":17.27,"h":17.4,"l":17.18,"n":26,"o":17.21,"t":"2026-10-21T16:30:00Z","v":4755,"vw":17.252274},{"c":17.49,"h":17.5,"l":17.39,"n":10,"o":17.39,"t":"2026-10-21T16:45:00Z","v":1160,"vw":17.473047},{"c":17.52,"h":17.52,"l":17.425,"n":15,"o":17.425,"t":"2026-10-21T17:00:00Z","v":1232,"vw":17.483595},{"c":17.575,"h":17.575,"l":17.575,"n":5,"o":17.575,"t":"2026-10-21T17:15:00Z","v":167,"vw":17.575},{"c":17.4601,"h":17.525,"l":17.46,"n":10,"o":17.52,"t":"2026-10-21T17:30:00Z","v":12882,"vw":17.500951},{"c":17.62,"h":17.62,"l":17.54,"n":44,"o":17.54,"t":"2026-10-21T17:45:00Z","v":11488,"vw":17.595538},{"c":17.565,"h":17.62,"l":17.516,"n":16,"o":17.555,"t":"2026-10-21T18:00:00Z","v":5079,"vw":17.565295},{"c":17.48,"h":17.63,"l":17.48,"n":30,"o":17.565,"t":"2026-10-21T18:15:00Z","v":8099,"vw":17.545677},{"c":17.59,"h":17.59,"l":17.5,"n":10,"o":17.5,"t":"2026-10-21T18:30:00Z","v":1504,"vw":17.519286},{"c":17.4,"h":17.48,"l":17.35,"n":14,"o":17.48,"t":"2026-10-21T18:45:00Z","v":805,"vw":17.416667},{"c":17.26,"h":17.3399,"l":17.2105,"n":119,"o":17.33,"t":"2026-10-21T19:00:00Z","v":13025,"vw":17.230047},{"c":17.34,"h":17.4294,"l":17.325,"n":14,"o":17.395,"t":"2026-10-21T19:15:00Z","v":1015,"vw":17.380356},{"c":17.36,"h":17.47,"l":17.35,"n":55,"o":17.45,"t":"2026-10-21T19:30:00Z","v":20597,"vw":17.403245},{"c":17.25,"h":17.36,"l":17.25,"n":26,"o":17.36,"t":"2026-10-21T19:45:00Z","v":6795,"vw":17.274756},{"c":17.34,"h":17.34,"l":17.34,"n":8,"o":17.34,"t":"2026-10-21T20:00:00Z","v":160,"vw":17.34},{"c":17.19,"h":17.3417,"l":17.19,"n":3,"o":17.3417,"t":"2026-10-21T20:15:00Z","v":645,"vw":17.298078},{"c":17.12,"h":17.12,"l":17.12,"n":5,"o":17.12,"t":"2026-10-21T22:00:00Z","v":135,"vw":17.12},{"c":16.8596,"h":17,"l":16.8596,"n":16,"o":17,"t":"2026-10-21T22:15:00Z","v":657,"vw":16.95192},{"c":16.8772,"h":17.05,"l":16.8772,"n":3,"o":17.05,"t":"2026-10-21T22:30:00Z","v":504,"vw":16.912465},{"c":16.88,"h":17.03,"l":16.88,"n":3,"o":16.88,"t":"2026-10-21T23:15:00Z","v":500,"vw":16.91},{"c":16.88,"h":16.88,"l":16.88,"n":2,"o":16.88,"t":"2026-10-21T23:30:00Z","v":200,"vw":16.88},{"c":16.8,"h":16.8,"l":16.8,"n":9,"o":16.8,"t":"2026-10-21T23:45:00Z","v":112,"vw":16.8},{"c":16.03,"h":16.22,"l":15.85,"n":33,"o":16.22,"t":"2026-10-22T08:00:00Z","v":4142,"vw":16.022041},{"c":15.68,"h":15.7,"l":15.68,"n":4,"o":15.7,"t":"2026-10-22T08:15:00Z","v":500,"vw":15.688},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-10-22T09:00:00Z","v":100,"vw":15.67},{"c":15.81,"h":15.81,"l":15.73,"n":3,"o":15.74,"t":"2026-10-22T09:15:00Z","v":300,"vw":15.76},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-22T09:30:00Z","v":345,"vw":15.85},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-22T09:45:00Z","v":100,"vw":15.85},{"c":15.73,"h":15.73,"l":15.73,"n":2,"o":15.73,"t":"2026-10-22T10:00:00Z","v":200,"vw":15.73},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-10-22T10:15:00Z","v":107,"vw":15.8},{"c":15.66,"h":16.01,"l":15.66,"n":11,"o":16.01,"t":"2026-10-22T11:00:00Z","v":2295,"vw":15.742058},{"c":15.675,"h":15.7958,"l":15.675,"n":13,"o":15.72,"t":"2026-10-22T11:15:00Z","v":1547,"vw":15.741193},{"c":15.65,"h":15.65,"l":15.65,"n":5,"o":15.65,"t":"2026-10-22T11:30:00Z","v":243,"vw":15.65},{"c":15.67,"h":15.81,"l":15.67,"n":7,"o":15.8048,"t":"2026-10-22T11:45:00Z","v":2964,"vw":15.788414},{"c":15.6414,"h":15.6414,"l":15.6414,"n":8,"o":15.6414,"t":"2026-10-22T12:00:00Z","v":268,"vw":15.6414},{"c":15.75,"h":15.75,"l":15.75,"n":6,"o":15.75,"t":"2026-10-22T12:15:00Z","v":5000,"vw":15.75},{"c":15.7583,"h":15.7583,"l":15.7583,"n":1,"o":15.7583,"t":"2026-10-22T12:30:00Z","v":200,"vw":15.7583},{"c":15.597,"h":15.72,"l":15.59,"n":26,"o":15.72,"t":"2026-10-22T12:45:00Z","v":7723,"vw":15.622597},{"c":15.95,"h":15.95,"l":15.54,"n":34,"o":15.55,"t":"2026-10-22T13:15:00Z","v":4318,"vw":15.693493},{"c":15.295,"h":15.805,"l":15.295,"n":217,"o":15.66,"t":"2026-10-22T13:30:00Z","v":30105,"vw":15.605837},{"c":15.565,"h":15.74,"l":15.3,"n":57,"o":15.41,"t":"2026-10-22T13:45:00Z","v":4536,"vw":15.477113},{"c":15.45,"h":15.7524,"l":15.435,"n":38,"o":15.6614,"t":"2026-10-22T14:00:00Z","v":7834,"vw":15.573705},{"c":14.86,"h":15.45,"l":14.86,"n":248,"o":15.4,"t":"2026-10-22T14:15:00Z","v":25740,"vw":15.148853},{"c":14.6711,"h":14.95,"l":14.6711,"n":138,"o":14.85,"t":"2026-10-22T14:30:00Z","v":13756,"vw":14.837368},{"c":14.465,"h":14.73,"l":14.41,"n":156,"o":14.73,"t":"2026-10-22T14:45:00Z","v":19171,"vw":14.543849},{"c":14.285,"h":14.57,"l":14.24,"n":116,"o":14.57,"t":"2026-10-22T15:00:00Z","v":12856,"vw":14.393337},{"c":14.405,"h":14.55,"l":14.2494,"n":53,"o":14.2494,"t":"2026-10-22T15:15:00Z","v":7928,"vw":14.41672},{"c":14.3301,"h":14.39,"l":14.25,"n":84,"o":14.28,"t":"2026-10-22T15:30:00Z","v":9586,"vw":14.318535},{"c":14.49,"h":14.49,"l":14.2677,"n":43,"o":14.34,"t":"2026-10-22T15:45:00Z","v":3904,"vw":14.319365},{"c":14.76,"h":14.76,"l":14.46,"n":54,"o":14.57,"t":"2026-10-22T16:00:00Z","v":5662,"vw":14.665285},{"c":14.74,"h":14.74,"l":14.68,"n":22,"o":14.71,"t":"2026-10-22T16:15:00Z","v":1676,"vw":14.706903},{"c":14.66,"h":14.7499,"l":14.585,"n":21,"o":14.6,"t":"2026-10-22T16:30:00Z","v":2907,"vw":14.631506},{"c":14.6733,"h":14.6733,"l":14.4877,"n":39,"o":14.67,"t":"2026-10-22T16:45:00Z","v":5324,"vw":14.539898},{"c":14.63,"h":14.72,"l":14.63,"n":11,"o":14.67,"t":"2026-10-22T17:00:00Z","v":2241,"vw":14.702895},{"c":14.78,"h":14.8291,"l":14.65,"n":70,"o":14.65,"t":"2026-10-22T17:15:00Z","v":5827,"vw":14.720381},{"c":14.73,"h":14.81,"l":14.6347,"n":10,"o":14.75,"t":"2026-10-22T17:30:00Z","v":2003,"vw":14.713184},{"c":14.73,"h":14.75,"l":14.69,"n":12,"o":14.75,"t":"2026-10-22T17:45:00Z","v":3314,"vw":14.69837},{"c":14.5,"h":14.6,"l":14.5,"n":30,"o":14.6,"t":"2026-10-22T18:00:00Z","v":2161,"vw":14.536383},{"c":14.44,"h":14.5,"l":14.44,"n":20,"o":14.45,"t":"2026-10-22T18:15:00Z","v":3308,"vw":14.459922},{"c":14.4,"h":14.43,"l":14.38,"n":58,"o":14.4,"t":"2026-10-22T18:30:00Z","v":4250,"vw":14.400992},{"c":14.25,"h":14.39,"l":14.25,"n":66,"o":14.39,"t":"2026-10-22T18:45:00Z","v":10595,"vw":14.307598},{"c":14.28,"h":14.28,"l":14.17,"n":32,"o":14.1901,"t":"2026-10-22T19:00:00Z","v":3042,"vw":14.195791},{"c":14.321,"h":14.375,"l":14.25,"n":12,"o":14.25,"t":"2026-10-22T19:15:00Z","v":626,"vw":14.3279},{"c":14.35,"h":14.46,"l":14.295,"n":29,"o":14.375,"t":"2026-10-22T19:30:00Z","v":2889,"vw":14.34862},{"c":14.4915,"h":14.6079,"l":14.25,"n":164,"o":14.25,"t":"2026-10-22T19:45:00Z","v":59783,"vw":14.565531},{"c":14.7744,"h":14.7744,"l":14.59,"n":12,"o":14.59,"t":"2026-10-22T20:00:00Z","v":563,"vw":14.667106},{"c":14.64,"h":14.76,"l":14.64,"n":4,"o":14.76,"t":"2026-10-22T20:15:00Z","v":685,"vw":14.6768},{"c":14.6018,"h":14.6018,"l":14.6018,"n":1,"o":14.6018,"t":"2026-10-22T20:30:00Z","v":100,"vw":14.6018},{"c":14.44,"h":14.44,"l":14.44,"n":3,"o":14.44,"t":"2026-10-22T20:45:00Z","v":200,"vw":14.44},{"c":14.631,"h":14.631,"l":14.631,"n":2,"o":14.631,"t":"2026-10-22T21:15:00Z","v":147,"vw":14.631},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-22T21:30:00Z","v":101,"vw":14.75},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-10-22T22:00:00Z","v":100,"vw":14.67},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-10-22T22:15:00Z","v":175,"vw":14.67},{"c":14.5,"h":14.56,"l":14.5,"n":3,"o":14.56,"t":"2026-10-22T22:45:00Z","v":268,"vw":14.525169},{"c":14.3706,"h":14.3706,"l":14.3706,"n":1,"o":14.3706,"t":"2026-10-22T23:30:00Z","v":150,"vw":14.3706}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25,"strike":27.73042805808515,"iv":1.5513286012587462,"gamma":0.028102686733082673,"theta":-0.01922685205305909,"vega":0.007077559235085157,"rho":0.0009207350979805433,"breakevenPct":94.70605303943572},{"delta":0.15,"premium":0.3700636002287562,"strike":23.299363997712437,"iv":1.3861852559583527,"gamma":0.04159622661619611,"theta":-0.02285906334516864,"vega":0.009385094614142504,"rho":0.0013856812951856972,"breakevenPct":64.7073023947587},{"delta":0.2,"premium":0.5271481487732109,"strike":21.638024683023854,"iv":1.389831468632053,"gamma":0.049843124043351596,"theta":-0.027494038864391206,"vega":0.01130505430240927,"rho":0.0018213121274244825,"breakevenPct":54.239717421659954},{"delta":0.25,"premium":0.7107361663750442,"strike":20.396728149444247,"iv":1.411138258022346,"gamma":0.055487679540668196,"theta":-0.03168785405330492,"vega":0.012796342401431128,"rho":0.0022404091546541936,"breakevenPct":46.87949226768049},{"delta":0.3,"premium":0.8739425255321387,"strike":19.014099659571485,"iv":1.3689235450943047,"gamma":0.06271996534069386,"theta":-0.03360445267237474,"vega":0.014089930048513107,"rho":0.0026722719699131935,"breakevenPct":38.393958394942615},{"delta":0.35,"premium":1.071825396825397,"strike":18.015873015873016,"iv":1.3678015873015872,"gamma":0.06683492063492064,"theta":-0.03576507936507936,"vega":0.014985714285714285,"rho":0.0030835091173526015,"breakevenPct":32.824644849194975},{"delta":0.4,"premium":1.3008764607679468,"strike":17.178631051752923,"iv":1.3845559265442404,"gamma":0.06878914858096828,"theta":-0.03777128547579299,"vega":0.015657095158597666,"rho":0.003471394502661479,"breakevenPct":28.592456212829457},{"delta":0.45,"premium":1.5596798780487806,"strike":16.400914634146343,"iv":1.4091080792682928,"gamma":0.06914009146341463,"theta":-0.039338262195121945,"vega":0.015979725609756096,"rho":0.0038369611650578236,"breakevenPct":24.98152138529444},{"delta":0.5,"premium":1.815609756097561,"strike":15.614634146341462,"iv":1.410960975609756,"gamma":0.06963951219512195,"theta":-0.03975317073170732,"vega":0.0161,"rho":0.004204496267121251,"breakevenPct":21.290996217548496},{"delta":0.55,"premium":2.078879310344828,"strike":14.82471264367816,"iv":1.3954913793103447,"gamma":0.06990402298850573,"theta":-0.039094827586206894,"vega":0.016012356321839078,"rho":0.004566232201957063,"breakevenPct":17.626208745793413},{"delta":0.6,"premium":2.402155172413793,"strike":14.106321839080461,"iv":1.4114396551724138,"gamma":0.06746149425287357,"theta":-0.03866379310344828,"vega":0.015653160919540228,"rho":0.004882690373364421,"breakevenPct":14.87674148257034},{"delta":0.65,"premium":2.74157060518732,"strike":13.386167146974064,"iv":1.4096259365994237,"gamma":0.06458328530259366,"theta":-0.03700403458213256,"vega":0.014924783861671469,"rho":0.005185981022400039,"breakevenPct":12.227309591536773},{"delta":0.7,"premium":3.1206011730205274,"strike":12.659824046920821,"iv":1.4102997067448682,"gamma":0.060618768328445746,"theta":-0.03480938416422287,"vega":0.013989736070381233,"rho":0.00545810884212175,"breakevenPct":9.810482651673206},{"delta":0.75,"premium":3.55078125,"strike":11.921875,"iv":1.417340625,"gamma":0.0553125,"theta":-0.032140625,"vega":0.01284375,"rho":0.005690047294648872,"breakevenPct":7.668825588354004},{"delta":0.8,"premium":4.05859375,"strike":11.140625,"iv":1.423746875,"gamma":0.0484375,"theta":-0.028546875,"vega":0.01128125,"rho":0.00586048720918956,"breakevenPct":5.766069266418944},{"delta":0.85,"premium":4.7116275545953705,"strike":10.251163260539506,"iv":1.452927040765651,"gamma":0.039595736441769565,"theta":-0.024482727050649373,"vega":0.00936184292660392,"rho":0.005908401996416634,"breakevenPct":4.120849617516857},{"delta":0.9,"premium":5.684805154961353,"strike":9.076699817692527,"iv":1.5473613132280164,"gamma":0.028114865865951216,"theta":-0.019888105259009085,"vega":0.00706666785191146,"rho":0.005710828469342202,"breakevenPct":2.7201715492316216}],"put":[{"delta":0.1,"premium":0.3186567345988008,"strike":9.373134691976016,"iv":1.40925488600708,"gamma":0.03108460017920562,"theta":-0.016969510095976456,"vega":0.00705554298957393,"rho":-0.00139876406648689,"breakevenPct":36.99304164490547},{"delta":0.15,"premium":0.521767537826685,"strike":10.458046767537827,"iv":1.3401023383768913,"gamma":0.0421888583218707,"theta":-0.021430811554332872,"vega":0.009319944979367263,"rho":-0.002123222407505171,"breakevenPct":30.856893729481428},{"delta":0.2,"premium":0.7760433386837882,"strike":11.170144462279294,"iv":1.3995049759229534,"gamma":0.0492354735152488,"theta":-0.02682953451043339,"vega":0.011323274478330658,"rho":-0.002894786860178674,"breakevenPct":27.671070633129403},{"delta":0.25,"premium":1.0168138041733548,"strike":11.97271268057785,"iv":1.3660378812199037,"gamma":0.05742166934189406,"theta":-0.029799036918138042,"vega":0.012848154093097914,"rho":-0.003658105428791564,"breakevenPct":23.761715750180965},{"delta":0.3,"premium":1.362290502793296,"strike":12.674581005586592,"iv":1.3984266759776536,"gamma":0.061072905027932965,"theta":-0.0332054469273743,"vega":0.013979329608938548,"rho":-0.004501502624681619,"breakevenPct":21.28171055632127},{"delta":0.35,"premium":1.7170863309352518,"strike":13.384172661870503,"iv":1.4116418705035971,"gamma":0.06454402877697843,"theta":-0.03560676258992806,"vega":0.014922589928057554,"rho":-0.0053527865789824635,"breakevenPct":18.812809966631516},{"delta":0.4,"premium":2.0780898876404494,"strike":14.10112359550562,"iv":1.4033,"gamma":0.06790449438202248,"theta":-0.03692022471910113,"vega":0.01565056179775281,"rho":-0.0062094323614530645,"breakevenPct":16.3358961500204},{"delta":0.45,"premium":2.4467696629213482,"strike":14.803370786516854,"iv":1.3783,"gamma":0.07071348314606742,"theta":-0.037060674157303373,"vega":0.016001685393258427,"rho":-0.007071659787412973,"breakevenPct":14.014716688269765},{"delta":0.5,"premium":2.955797101449275,"strike":15.579710144927535,"iv":1.3907202898550726,"gamma":0.07063043478260869,"theta":-0.03756376811594203,"vega":0.0161,"rho":-0.008043401341126383,"breakevenPct":12.154586144779893},{"delta":0.55,"premium":3.525617792421747,"strike":16.393739703459637,"iv":1.4041306425041187,"gamma":0.06940939044481055,"theta":-0.0374668863261944,"vega":0.01598187808896211,"rho":-0.009062615356883694,"breakevenPct":10.455221695420567},{"delta":0.6,"premium":4.0738095238095235,"strike":17.19047619047619,"iv":1.3902238095238095,"gamma":0.06840476190476191,"theta":-0.03603809523809524,"vega":0.01562857142857143,"rho":-0.010064782444511778,"breakevenPct":8.725685311214093},{"delta":0.65,"premium":4.542784992784993,"strike":17.91197691197691,"iv":1.3414503607503607,"gamma":0.06804401154401155,"theta":-0.033152092352092356,"vega":0.01497922077922078,"rho":-0.011004556519671083,"breakevenPct":6.96845003554535},{"delta":0.7,"premium":5.287279843444226,"strike":18.85909980430528,"iv":1.3355859099804304,"gamma":0.06421996086105676,"theta":-0.030738160469667323,"vega":0.014040900195694718,"rho":-0.012160448716794184,"breakevenPct":5.5584320706090455},{"delta":0.75,"premium":6.260023584905659,"strike":20.01179245283019,"iv":1.3461466981132075,"gamma":0.058238679245283025,"theta":-0.028059905660377363,"vega":0.012884669811320757,"rho":-0.013495120635053199,"breakevenPct":4.306230304061566},{"delta":0.8,"premium":7.265345693716764,"strike":21.194524345549134,"iv":1.3281085385732765,"gamma":0.05198589567903304,"theta":-0.02386795134416071,"vega":0.011302207340875385,"rho":-0.014853554108093277,"breakevenPct":3.071697411156313},{"delta":0.85,"premium":8.767480226525196,"strike":22.86050550160547,"iv":1.339485715381664,"gamma":0.04315705971567117,"theta":-0.019303996184580865,"vega":0.00940022534728698,"rho":-0.016601228572700785,"breakevenPct":1.9315458291214451},{"delta":0.9,"premium":10.184499036321695,"strike":24.42722115146855,"iv":1.280929367574059,"gamma":0.03370942546763527,"theta":-0.012893813454099075,"vega":0.007043492526290729,"rho":-0.01828271503019718,"breakevenPct":0.8898576597577328}]},"raw":{"call":[{"delta":0.1,"premium":0.25,"strike":27.73042805808515,"iv":1.5513286012587462,"gamma":0.028102686733082673,"theta":-0.01922685205305909,"vega":0.007077559235085157,"rho":0.0009207350979805433,"breakevenPct":94.70605303943572},{"delta":0.15,"premium":0.3700636002287562,"strike":23.299363997712437,"iv":1.3861852559583527,"gamma":0.04159622661619611,"theta":-0.02285906334516864,"vega":0.009385094614142504,"rho":0.0013856812951856972,"breakevenPct":64.7073023947587},{"delta":0.2,"premium":0.5271481487732109,"strike":21.638024683023854,"iv":1.389831468632053,"gamma":0.049843124043351596,"theta":-0.027494038864391206,"vega":0.01130505430240927,"rho":0.0018213121274244825,"breakevenPct":54.239717421659954},{"delta":0.25,"premium":0.7107361663750442,"strike":20.396728149444247,"iv":1.411138258022346,"gamma":0.055487679540668196,"theta":-0.03168785405330492,"vega":0.012796342401431128,"rho":0.0022404091546541936,"breakevenPct":46.87949226768049},{"delta":0.3,"premium":0.8739425255321387,"strike":19.014099659571485,"iv":1.3689235450943047,"gamma":0.06271996534069386,"theta":-0.03360445267237474,"vega":0.014089930048513107,"rho":0.0026722719699131935,"breakevenPct":38.393958394942615},{"delta":0.35,"premium":1.071825396825397,"strike":18.015873015873016,"iv":1.3678015873015872,"gamma":0.06683492063492064,"theta":-0.03576507936507936,"vega":0.014985714285714285,"rho":0.0030835091173526015,"breakevenPct":32.824644849194975},{"delta":0.4,"premium":1.3008764607679468,"strike":17.178631051752923,"iv":1.3845559265442404,"gamma":0.06878914858096828,"theta":-0.03777128547579299,"vega":0.015657095158597666,"rho":0.003471394502661479,"breakevenPct":28.592456212829457},{"delta":0.45,"premium":1.5596798780487806,"strike":16.400914634146343,"iv":1.4091080792682928,"gamma":0.06914009146341463,"theta":-0.039338262195121945,"vega":0.015979725609756096,"rho":0.0038369611650578236,"breakevenPct":24.98152138529444},{"delta":0.5,"premium":1.815609756097561,"strike":15.614634146341462,"iv":1.410960975609756,"gamma":0.06963951219512195,"theta":-0.03975317073170732,"vega":0.0161,"rho":0.004204496267121251,"breakevenPct":21.290996217548496},{"delta":0.55,"premium":2.078879310344828,"strike":14.82471264367816,"iv":1.3954913793103447,"gamma":0.06990402298850573,"theta":-0.039094827586206894,"vega":0.016012356321839078,"rho":0.004566232201957063,"breakevenPct":17.626208745793413},{"delta":0.6,"premium":2.402155172413793,"strike":14.106321839080461,"iv":1.4114396551724138,"gamma":0.06746149425287357,"theta":-0.03866379310344828,"vega":0.015653160919540228,"rho":0.004882690373364421,"breakevenPct":14.87674148257034},{"delta":0.65,"premium":2.74157060518732,"strike":13.386167146974064,"iv":1.4096259365994237,"gamma":0.06458328530259366,"theta":-0.03700403458213256,"vega":0.014924783861671469,"rho":0.005185981022400039,"breakevenPct":12.227309591536773},{"delta":0.7,"premium":3.1206011730205274,"strike":12.659824046920821,"iv":1.4102997067448682,"gamma":0.060618768328445746,"theta":-0.03480938416422287,"vega":0.013989736070381233,"rho":0.00545810884212175,"breakevenPct":9.810482651673206},{"delta":0.75,"premium":3.55078125,"strike":11.921875,"iv":1.417340625,"gamma":0.0553125,"theta":-0.032140625,"vega":0.01284375,"rho":0.005690047294648872,"breakevenPct":7.668825588354004},{"delta":0.8,"premium":4.05859375,"strike":11.140625,"iv":1.423746875,"gamma":0.0484375,"theta":-0.028546875,"vega":0.01128125,"rho":0.00586048720918956,"breakevenPct":5.766069266418944},{"delta":0.85,"premium":4.7116275545953705,"strike":10.251163260539506,"iv":1.452927040765651,"gamma":0.039595736441769565,"theta":-0.024482727050649373,"vega":0.00936184292660392,"rho":0.005908401996416634,"breakevenPct":4.120849617516857},{"delta":0.9,"premium":5.684805154961353,"strike":9.076699817692527,"iv":1.5473613132280164,"gamma":0.028114865865951216,"theta":-0.019888105259009085,"vega":0.00706666785191146,"rho":0.005710828469342202,"breakevenPct":2.7201715492316216}],"put":[{"delta":0.1,"premium":0.3186567345988008,"strike":9.373134691976016,"iv":1.40925488600708,"gamma":0.03108460017920562,"theta":-0.016969510095976456,"vega":0.00705554298957393,"rho":-0.00139876406648689,"breakevenPct":36.99304164490547},{"delta":0.15,"premium":0.521767537826685,"strike":10.458046767537827,"iv":1.3401023383768913,"gamma":0.0421888583218707,"theta":-0.021430811554332872,"vega":0.009319944979367263,"rho":-0.002123222407505171,"breakevenPct":30.856893729481428},{"delta":0.2,"premium":0.7760433386837882,"strike":11.170144462279294,"iv":1.3995049759229534,"gamma":0.0492354735152488,"theta":-0.02682953451043339,"vega":0.011323274478330658,"rho":-0.002894786860178674,"breakevenPct":27.671070633129403},{"delta":0.25,"premium":1.0168138041733548,"strike":11.97271268057785,"iv":1.3660378812199037,"gamma":0.05742166934189406,"theta":-0.029799036918138042,"vega":0.012848154093097914,"rho":-0.003658105428791564,"breakevenPct":23.761715750180965},{"delta":0.3,"premium":1.362290502793296,"strike":12.674581005586592,"iv":1.3984266759776536,"gamma":0.061072905027932965,"theta":-0.0332054469273743,"vega":0.013979329608938548,"rho":-0.004501502624681619,"breakevenPct":21.28171055632127},{"delta":0.35,"premium":1.7170863309352518,"strike":13.384172661870503,"iv":1.4116418705035971,"gamma":0.06454402877697843,"theta":-0.03560676258992806,"vega":0.014922589928057554,"rho":-0.0053527865789824635,"breakevenPct":18.812809966631516},{"delta":0.4,"premium":2.0780898876404494,"strike":14.10112359550562,"iv":1.4033,"gamma":0.06790449438202248,"theta":-0.03692022471910113,"vega":0.01565056179775281,"rho":-0.0062094323614530645,"breakevenPct":16.3358961500204},{"delta":0.45,"premium":2.4467696629213482,"strike":14.803370786516854,"iv":1.3783,"gamma":0.07071348314606742,"theta":-0.037060674157303373,"vega":0.016001685393258427,"rho":-0.007071659787412973,"breakevenPct":14.014716688269765},{"delta":0.5,"premium":2.955797101449275,"strike":15.579710144927535,"iv":1.3907202898550726,"gamma":0.07063043478260869,"theta":-0.03756376811594203,"vega":0.0161,"rho":-0.008043401341126383,"breakevenPct":12.154586144779893},{"delta":0.55,"premium":3.525617792421747,"strike":16.393739703459637,"iv":1.4041306425041187,"gamma":0.06940939044481055,"theta":-0.0374668863261944,"vega":0.01598187808896211,"rho":-0.009062615356883694,"breakevenPct":10.455221695420567},{"delta":0.6,"premium":4.0738095238095235,"strike":17.19047619047619,"iv":1.3902238095238095,"gamma":0.06840476190476191,"theta":-0.03603809523809524,"vega":0.01562857142857143,"rho":-0.010064782444511778,"breakevenPct":8.725685311214093},{"delta":0.65,"premium":4.542784992784993,"strike":17.91197691197691,"iv":1.3414503607503607,"gamma":0.06804401154401155,"theta":-0.033152092352092356,"vega":0.01497922077922078,"rho":-0.011004556519671083,"breakevenPct":6.96845003554535},{"delta":0.7,"premium":5.287279843444226,"strike":18.85909980430528,"iv":1.3355859099804304,"gamma":0.06421996086105676,"theta":-0.030738160469667323,"vega":0.014040900195694718,"rho":-0.012160448716794184,"breakevenPct":5.5584320706090455},{"delta":0.75,"premium":6.260023584905659,"strike":20.01179245283019,"iv":1.3461466981132075,"gamma":0.058238679245283025,"theta":-0.028059905660377363,"vega":0.012884669811320757,"rho":-0.013495120635053199,"breakevenPct":4.306230304061566},{"delta":0.8,"premium":7.265345693716764,"strike":21.194524345549134,"iv":1.3281085385732765,"gamma":0.05198589567903304,"theta":-0.02386795134416071,"vega":0.011302207340875385,"rho":-0.014853554108093277,"breakevenPct":3.071697411156313},{"delta":0.85,"premium":8.767480226525196,"strike":22.86050550160547,"iv":1.339485715381664,"gamma":0.04315705971567117,"theta":-0.019303996184580865,"vega":0.00940022534728698,"rho":-0.016601228572700785,"breakevenPct":1.9315458291214451},{"delta":0.9,"premium":10.184499036321695,"strike":24.42722115146855,"iv":1.280929367574059,"gamma":0.03370942546763527,"theta":-0.012893813454099075,"vega":0.007043492526290729,"rho":-0.01828271503019718,"breakevenPct":0.8898576597577328}]}},"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"}}