{"symbol":"XRP","url":"https://intraalpha.com/companies/XRP","capturedAt":"2026-10-23T02:59:35.128Z","state":"ready","quote":{"symbol":"XRP","last_price":14.53,"prev_close":15.51,"regular_close":14.53,"change":-0.98,"change_pct":-6.3185,"regular_change":-0.98,"regular_change_pct":-6.3185,"extended_change":0,"extended_change_pct":0,"bid":14.56,"ask":15.15,"bid_size":100,"ask_size":100,"volume":751825,"vwap":14.656884,"open":14.7844,"high":14.84,"low":14.52,"close":14.53,"trade_count":4945,"last_trade_at":"2026-10-23T00:00:00.016773833Z","last_quote_at":"2026-10-22T23:59:59.889907323Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:32.658503629-04:00","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":615900000,"net_expense_ratio":0.0034,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-11-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:34.522197+00:00"},"optionObservedAt":"2026-10-22T19:55:03.660Z","bars":[{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-16T08:00:00Z","v":250,"vw":14.78},{"c":14.95,"h":14.96,"l":14.95,"n":41,"o":14.95,"t":"2026-10-16T09:40:00Z","v":3326,"vw":14.95441},{"c":14.91,"h":14.91,"l":14.91,"n":2,"o":14.91,"t":"2026-10-16T10:00:00Z","v":175,"vw":14.91},{"c":14.9,"h":14.9,"l":14.9,"n":10,"o":14.9,"t":"2026-10-16T10:15:00Z","v":423,"vw":14.9},{"c":14.99,"h":14.99,"l":14.99,"n":2,"o":14.99,"t":"2026-10-16T10:50:00Z","v":610,"vw":14.99},{"c":14.9841,"h":14.9841,"l":14.9841,"n":1,"o":14.9841,"t":"2026-10-16T11:05:00Z","v":100,"vw":14.9841},{"c":15.07,"h":15.07,"l":15.07,"n":1,"o":15.07,"t":"2026-10-16T11:15:00Z","v":100,"vw":15.07},{"c":15.0786,"h":15.0786,"l":15.0786,"n":2,"o":15.0786,"t":"2026-10-16T11:30:00Z","v":209,"vw":15.0786},{"c":15.05,"h":15.0778,"l":15.05,"n":3,"o":15.0778,"t":"2026-10-16T11:35:00Z","v":694,"vw":15.067579},{"c":15.0576,"h":15.0576,"l":15.0576,"n":2,"o":15.0576,"t":"2026-10-16T11:45:00Z","v":151,"vw":15.0576},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-16T12:00:00Z","v":100,"vw":15.02},{"c":14.9514,"h":14.9514,"l":14.9501,"n":2,"o":14.9501,"t":"2026-10-16T12:05:00Z","v":2900,"vw":14.95019},{"c":14.9816,"h":15,"l":14.96,"n":5,"o":14.9725,"t":"2026-10-16T12:10:00Z","v":6200,"vw":14.975565},{"c":14.96,"h":14.96,"l":14.96,"n":1,"o":14.96,"t":"2026-10-16T12:15:00Z","v":100,"vw":14.96},{"c":14.946,"h":14.946,"l":14.946,"n":1,"o":14.946,"t":"2026-10-16T12:35:00Z","v":601,"vw":14.946},{"c":14.9519,"h":14.9519,"l":14.9519,"n":1,"o":14.9519,"t":"2026-10-16T12:40:00Z","v":700,"vw":14.9519},{"c":14.8854,"h":14.8854,"l":14.8854,"n":1,"o":14.8854,"t":"2026-10-16T13:05:00Z","v":200,"vw":14.8854},{"c":14.8999,"h":14.8999,"l":14.8999,"n":2,"o":14.8999,"t":"2026-10-16T13:10:00Z","v":2680,"vw":14.8999},{"c":14.85,"h":14.91,"l":14.85,"n":161,"o":14.9,"t":"2026-10-16T13:30:00Z","v":20793,"vw":14.889237},{"c":14.87,"h":14.87,"l":14.8429,"n":44,"o":14.86,"t":"2026-10-16T13:35:00Z","v":5789,"vw":14.851043},{"c":14.895,"h":14.895,"l":14.85,"n":88,"o":14.89,"t":"2026-10-16T13:40:00Z","v":39043,"vw":14.866664},{"c":14.87,"h":14.895,"l":14.86,"n":39,"o":14.8899,"t":"2026-10-16T13:45:00Z","v":6205,"vw":14.8837},{"c":14.88,"h":14.88,"l":14.825,"n":70,"o":14.855,"t":"2026-10-16T13:50:00Z","v":22005,"vw":14.836553},{"c":14.8868,"h":14.91,"l":14.88,"n":34,"o":14.88,"t":"2026-10-16T13:55:00Z","v":5543,"vw":14.8946},{"c":14.86,"h":14.88,"l":14.85,"n":28,"o":14.88,"t":"2026-10-16T14:00:00Z","v":2018,"vw":14.866226},{"c":14.85,"h":14.86,"l":14.84,"n":47,"o":14.86,"t":"2026-10-16T14:05:00Z","v":8891,"vw":14.848299},{"c":14.8919,"h":14.905,"l":14.83,"n":87,"o":14.83,"t":"2026-10-16T14:10:00Z","v":28782,"vw":14.868963},{"c":14.93,"h":14.94,"l":14.89,"n":56,"o":14.895,"t":"2026-10-16T14:15:00Z","v":7467,"vw":14.907724},{"c":14.96,"h":14.96,"l":14.915,"n":64,"o":14.94,"t":"2026-10-16T14:20:00Z","v":25126,"vw":14.942016},{"c":14.94,"h":14.96,"l":14.93,"n":49,"o":14.95,"t":"2026-10-16T14:25:00Z","v":8661,"vw":14.944829},{"c":14.94,"h":14.95,"l":14.92,"n":71,"o":14.93,"t":"2026-10-16T14:30:00Z","v":10750,"vw":14.93321},{"c":14.925,"h":14.97,"l":14.925,"n":54,"o":14.95,"t":"2026-10-16T14:35:00Z","v":4112,"vw":14.942415},{"c":14.93,"h":14.9401,"l":14.91,"n":69,"o":14.925,"t":"2026-10-16T14:40:00Z","v":8996,"vw":14.934578},{"c":14.92,"h":14.94,"l":14.91,"n":85,"o":14.93,"t":"2026-10-16T14:45:00Z","v":11962,"vw":14.92703},{"c":14.84,"h":14.915,"l":14.83,"n":66,"o":14.915,"t":"2026-10-16T14:50:00Z","v":5931,"vw":14.879727},{"c":14.82,"h":14.85,"l":14.82,"n":74,"o":14.845,"t":"2026-10-16T14:55:00Z","v":4862,"vw":14.836018},{"c":14.76,"h":14.8,"l":14.76,"n":136,"o":14.8,"t":"2026-10-16T15:00:00Z","v":21645,"vw":14.774084},{"c":14.69,"h":14.745,"l":14.67,"n":115,"o":14.745,"t":"2026-10-16T15:05:00Z","v":10447,"vw":14.698215},{"c":14.685,"h":14.72,"l":14.68,"n":97,"o":14.7,"t":"2026-10-16T15:10:00Z","v":7369,"vw":14.698745},{"c":14.66,"h":14.69,"l":14.66,"n":76,"o":14.675,"t":"2026-10-16T15:15:00Z","v":5453,"vw":14.675118},{"c":14.65,"h":14.68,"l":14.61,"n":97,"o":14.67,"t":"2026-10-16T15:20:00Z","v":17832,"vw":14.638504},{"c":14.67,"h":14.685,"l":14.65,"n":170,"o":14.65,"t":"2026-10-16T15:25:00Z","v":36013,"vw":14.671997},{"c":14.7,"h":14.7,"l":14.66,"n":89,"o":14.66,"t":"2026-10-16T15:30:00Z","v":10883,"vw":14.675086},{"c":14.68,"h":14.69,"l":14.68,"n":69,"o":14.685,"t":"2026-10-16T15:35:00Z","v":6325,"vw":14.687074},{"c":14.67,"h":14.69,"l":14.67,"n":43,"o":14.69,"t":"2026-10-16T15:40:00Z","v":4933,"vw":14.675598},{"c":14.64,"h":14.675,"l":14.64,"n":67,"o":14.665,"t":"2026-10-16T15:45:00Z","v":6494,"vw":14.663544},{"c":14.59,"h":14.63,"l":14.58,"n":91,"o":14.63,"t":"2026-10-16T15:50:00Z","v":9359,"vw":14.596469},{"c":14.595,"h":14.62,"l":14.59,"n":39,"o":14.59,"t":"2026-10-16T15:55:00Z","v":3210,"vw":14.605415},{"c":14.59,"h":14.605,"l":14.57,"n":69,"o":14.6,"t":"2026-10-16T16:00:00Z","v":27504,"vw":14.597875},{"c":14.59,"h":14.605,"l":14.58,"n":60,"o":14.595,"t":"2026-10-16T16:05:00Z","v":7771,"vw":14.591819},{"c":14.63,"h":14.63,"l":14.6,"n":31,"o":14.6,"t":"2026-10-16T16:10:00Z","v":30933,"vw":14.619359},{"c":14.62,"h":14.64,"l":14.6,"n":67,"o":14.64,"t":"2026-10-16T16:15:00Z","v":14820,"vw":14.631163},{"c":14.65,"h":14.66,"l":14.62,"n":79,"o":14.62,"t":"2026-10-16T16:20:00Z","v":46538,"vw":14.647381},{"c":14.655,"h":14.665,"l":14.65,"n":31,"o":14.65,"t":"2026-10-16T16:25:00Z","v":3125,"vw":14.657396},{"c":14.63,"h":14.66,"l":14.63,"n":33,"o":14.645,"t":"2026-10-16T16:30:00Z","v":3160,"vw":14.64559},{"c":14.65,"h":14.66,"l":14.625,"n":39,"o":14.63,"t":"2026-10-16T16:35:00Z","v":9964,"vw":14.648865},{"c":14.63,"h":14.65,"l":14.6074,"n":37,"o":14.65,"t":"2026-10-16T16:40:00Z","v":5975,"vw":14.631848},{"c":14.58,"h":14.65,"l":14.58,"n":57,"o":14.6495,"t":"2026-10-16T16:45:00Z","v":3972,"vw":14.626625},{"c":14.575,"h":14.58,"l":14.56,"n":70,"o":14.57,"t":"2026-10-16T16:50:00Z","v":7544,"vw":14.569476},{"c":14.57,"h":14.59,"l":14.56,"n":68,"o":14.59,"t":"2026-10-16T16:55:00Z","v":16386,"vw":14.569367},{"c":14.54,"h":14.58,"l":14.54,"n":120,"o":14.575,"t":"2026-10-16T17:00:00Z","v":18125,"vw":14.554949},{"c":14.53,"h":14.54,"l":14.495,"n":173,"o":14.54,"t":"2026-10-16T17:05:00Z","v":58622,"vw":14.513135},{"c":14.52,"h":14.53,"l":14.49,"n":81,"o":14.525,"t":"2026-10-16T17:10:00Z","v":22647,"vw":14.522254},{"c":14.42,"h":14.5101,"l":14.42,"n":143,"o":14.51,"t":"2026-10-16T17:15:00Z","v":21027,"vw":14.456503},{"c":14.43,"h":14.47,"l":14.41,"n":117,"o":14.42,"t":"2026-10-16T17:20:00Z","v":19311,"vw":14.430799},{"c":14.465,"h":14.47,"l":14.415,"n":201,"o":14.425,"t":"2026-10-16T17:25:00Z","v":55259,"vw":14.457406},{"c":14.565,"h":14.565,"l":14.47,"n":128,"o":14.47,"t":"2026-10-16T17:30:00Z","v":21701,"vw":14.538085},{"c":14.58,"h":14.5999,"l":14.56,"n":103,"o":14.57,"t":"2026-10-16T17:35:00Z","v":13466,"vw":14.584083},{"c":14.59,"h":14.65,"l":14.57,"n":83,"o":14.57,"t":"2026-10-16T17:40:00Z","v":13025,"vw":14.617623},{"c":14.57,"h":14.6064,"l":14.56,"n":143,"o":14.59,"t":"2026-10-16T17:45:00Z","v":8122,"vw":14.57667},{"c":14.51,"h":14.56,"l":14.51,"n":91,"o":14.56,"t":"2026-10-16T17:50:00Z","v":7123,"vw":14.535479},{"c":14.49,"h":14.525,"l":14.485,"n":48,"o":14.51,"t":"2026-10-16T17:55:00Z","v":5919,"vw":14.51299},{"c":14.47,"h":14.51,"l":14.47,"n":82,"o":14.495,"t":"2026-10-16T18:00:00Z","v":10231,"vw":14.495129},{"c":14.51,"h":14.52,"l":14.47,"n":106,"o":14.48,"t":"2026-10-16T18:05:00Z","v":15407,"vw":14.490059},{"c":14.53,"h":14.535,"l":14.5,"n":102,"o":14.505,"t":"2026-10-16T18:10:00Z","v":14070,"vw":14.516046},{"c":14.52,"h":14.555,"l":14.52,"n":178,"o":14.53,"t":"2026-10-16T18:15:00Z","v":42511,"vw":14.539938},{"c":14.525,"h":14.534,"l":14.49,"n":99,"o":14.51,"t":"2026-10-16T18:20:00Z","v":10205,"vw":14.506598},{"c":14.515,"h":14.52,"l":14.5086,"n":69,"o":14.52,"t":"2026-10-16T18:25:00Z","v":7846,"vw":14.515094},{"c":14.51,"h":14.52,"l":14.49,"n":55,"o":14.515,"t":"2026-10-16T18:30:00Z","v":5221,"vw":14.505392},{"c":14.505,"h":14.51,"l":14.49,"n":58,"o":14.51,"t":"2026-10-16T18:35:00Z","v":4587,"vw":14.504294},{"c":14.445,"h":14.515,"l":14.425,"n":178,"o":14.51,"t":"2026-10-16T18:40:00Z","v":26562,"vw":14.448503},{"c":14.46,"h":14.47,"l":14.415,"n":177,"o":14.45,"t":"2026-10-16T18:45:00Z","v":24483,"vw":14.443621},{"c":14.395,"h":14.4499,"l":14.39,"n":126,"o":14.4499,"t":"2026-10-16T18:50:00Z","v":16978,"vw":14.410621},{"c":14.435,"h":14.435,"l":14.39,"n":118,"o":14.4111,"t":"2026-10-16T18:55:00Z","v":15220,"vw":14.412403},{"c":14.4,"h":14.4301,"l":14.39,"n":123,"o":14.43,"t":"2026-10-16T19:00:00Z","v":15688,"vw":14.41121},{"c":14.42,"h":14.42,"l":14.38,"n":137,"o":14.4,"t":"2026-10-16T19:05:00Z","v":15861,"vw":14.38676},{"c":14.47,"h":14.47,"l":14.41,"n":165,"o":14.41,"t":"2026-10-16T19:10:00Z","v":63029,"vw":14.426234},{"c":14.48,"h":14.48,"l":14.45,"n":93,"o":14.48,"t":"2026-10-16T19:15:00Z","v":8373,"vw":14.468817},{"c":14.5,"h":14.5,"l":14.465,"n":60,"o":14.48,"t":"2026-10-16T19:20:00Z","v":11955,"vw":14.478794},{"c":14.51,"h":14.53,"l":14.5,"n":114,"o":14.5,"t":"2026-10-16T19:25:00Z","v":16615,"vw":14.515973},{"c":14.47,"h":14.52,"l":14.47,"n":112,"o":14.52,"t":"2026-10-16T19:30:00Z","v":13816,"vw":14.492887},{"c":14.45,"h":14.48,"l":14.45,"n":75,"o":14.47,"t":"2026-10-16T19:35:00Z","v":7262,"vw":14.461251},{"c":14.455,"h":14.465,"l":14.445,"n":150,"o":14.455,"t":"2026-10-16T19:40:00Z","v":32306,"vw":14.453535},{"c":14.4998,"h":14.5,"l":14.45,"n":211,"o":14.455,"t":"2026-10-16T19:45:00Z","v":29026,"vw":14.471878},{"c":14.5,"h":14.515,"l":14.49,"n":135,"o":14.5,"t":"2026-10-16T19:50:00Z","v":21249,"vw":14.499894},{"c":14.48,"h":14.51,"l":14.46,"n":271,"o":14.5,"t":"2026-10-16T19:55:00Z","v":60289,"vw":14.489706},{"c":14.47,"h":14.47,"l":14.46,"n":8,"o":14.46,"t":"2026-10-16T20:00:00Z","v":23300,"vw":14.460043},{"c":14.5154,"h":14.5154,"l":14.5154,"n":2,"o":14.5154,"t":"2026-10-16T20:05:00Z","v":101,"vw":14.5154},{"c":14.519,"h":14.519,"l":14.519,"n":1,"o":14.519,"t":"2026-10-16T20:10:00Z","v":3500,"vw":14.519},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-10-16T20:20:00Z","v":200,"vw":14.53},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-10-16T20:25:00Z","v":110,"vw":14.53},{"c":14.56,"h":14.56,"l":14.56,"n":2,"o":14.56,"t":"2026-10-16T20:30:00Z","v":125,"vw":14.56},{"c":14.56,"h":14.56,"l":14.5576,"n":3,"o":14.5576,"t":"2026-10-16T20:40:00Z","v":450,"vw":14.558667},{"c":14.54,"h":14.54,"l":14.54,"n":2,"o":14.54,"t":"2026-10-16T20:45:00Z","v":200,"vw":14.54},{"c":14.56,"h":14.56,"l":14.5588,"n":5,"o":14.56,"t":"2026-10-16T20:55:00Z","v":580,"vw":14.55975},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-16T21:00:00Z","v":159,"vw":14.55},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-10-16T21:05:00Z","v":240,"vw":14.54},{"c":14.5,"h":14.534,"l":14.5,"n":11,"o":14.51,"t":"2026-10-16T22:35:00Z","v":3317,"vw":14.515807},{"c":14.5,"h":14.5,"l":14.49,"n":7,"o":14.5,"t":"2026-10-16T22:45:00Z","v":7633,"vw":14.499548},{"c":14.6,"h":14.6,"l":14.59,"n":3,"o":14.59,"t":"2026-10-16T22:50:00Z","v":1334,"vw":14.593133},{"c":14.5,"h":14.55,"l":14.5,"n":3,"o":14.55,"t":"2026-10-16T22:55:00Z","v":2232,"vw":14.537029},{"c":14.61,"h":14.61,"l":14.6,"n":2,"o":14.6,"t":"2026-10-16T23:40:00Z","v":217,"vw":14.604608},{"c":14.61,"h":14.61,"l":14.61,"n":2,"o":14.61,"t":"2026-10-16T23:45:00Z","v":102,"vw":14.61},{"c":14.61,"h":14.61,"l":14.61,"n":1,"o":14.61,"t":"2026-10-16T23:50:00Z","v":201,"vw":14.61},{"c":14.7,"h":14.7,"l":14.7,"n":4,"o":14.7,"t":"2026-10-19T08:00:00Z","v":135,"vw":14.7},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-19T08:05:00Z","v":150,"vw":14.63},{"c":14.6997,"h":14.6997,"l":14.69,"n":2,"o":14.69,"t":"2026-10-19T08:45:00Z","v":368,"vw":14.69485},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-19T10:00:00Z","v":675,"vw":14.65},{"c":14.6997,"h":14.6997,"l":14.69,"n":4,"o":14.69,"t":"2026-10-19T10:05:00Z","v":1808,"vw":14.69485},{"c":14.4964,"h":14.4964,"l":14.4964,"n":1,"o":14.4964,"t":"2026-10-19T10:30:00Z","v":300,"vw":14.4964},{"c":14.57,"h":14.57,"l":14.57,"n":2,"o":14.57,"t":"2026-10-19T10:50:00Z","v":554,"vw":14.57},{"c":14.52,"h":14.54,"l":14.52,"n":8,"o":14.5346,"t":"2026-10-19T11:00:00Z","v":1904,"vw":14.523729},{"c":14.529,"h":14.53,"l":14.529,"n":14,"o":14.53,"t":"2026-10-19T11:05:00Z","v":6000,"vw":14.5295},{"c":14.53,"h":14.53,"l":14.53,"n":3,"o":14.53,"t":"2026-10-19T11:10:00Z","v":3500,"vw":14.53},{"c":14.5,"h":14.5,"l":14.4991,"n":6,"o":14.5,"t":"2026-10-19T11:15:00Z","v":13202,"vw":14.499182},{"c":14.52,"h":14.52,"l":14.51,"n":5,"o":14.51,"t":"2026-10-19T11:25:00Z","v":670,"vw":14.516667},{"c":14.5,"h":14.5,"l":14.5,"n":3,"o":14.5,"t":"2026-10-19T11:30:00Z","v":1205,"vw":14.5},{"c":14.49,"h":14.49,"l":14.49,"n":2,"o":14.49,"t":"2026-10-19T11:40:00Z","v":400,"vw":14.49},{"c":14.55,"h":14.55,"l":14.55,"n":3,"o":14.55,"t":"2026-10-19T11:55:00Z","v":710,"vw":14.55},{"c":14.52,"h":14.53,"l":14.52,"n":5,"o":14.52,"t":"2026-10-19T12:00:00Z","v":21100,"vw":14.520588},{"c":14.57,"h":14.58,"l":14.55,"n":79,"o":14.55,"t":"2026-10-19T12:05:00Z","v":33213,"vw":14.554033},{"c":14.62,"h":14.62,"l":14.62,"n":3,"o":14.62,"t":"2026-10-19T12:15:00Z","v":1393,"vw":14.62},{"c":14.59,"h":14.59,"l":14.59,"n":7,"o":14.59,"t":"2026-10-19T12:20:00Z","v":10146,"vw":14.59},{"c":14.63,"h":14.63,"l":14.63,"n":2,"o":14.63,"t":"2026-10-19T12:25:00Z","v":670,"vw":14.63},{"c":14.6186,"h":14.6186,"l":14.6186,"n":1,"o":14.6186,"t":"2026-10-19T12:30:00Z","v":250,"vw":14.6186},{"c":14.6261,"h":14.6261,"l":14.6261,"n":1,"o":14.6261,"t":"2026-10-19T12:40:00Z","v":200,"vw":14.6261},{"c":14.6,"h":14.6,"l":14.6,"n":3,"o":14.6,"t":"2026-10-19T12:50:00Z","v":500,"vw":14.6},{"c":14.63,"h":14.63,"l":14.63,"n":3,"o":14.63,"t":"2026-10-19T13:00:00Z","v":502,"vw":14.63},{"c":14.6346,"h":14.6346,"l":14.6346,"n":1,"o":14.6346,"t":"2026-10-19T13:05:00Z","v":250,"vw":14.6346},{"c":14.64,"h":14.64,"l":14.64,"n":3,"o":14.64,"t":"2026-10-19T13:10:00Z","v":211,"vw":14.64},{"c":14.62,"h":14.62,"l":14.62,"n":2,"o":14.62,"t":"2026-10-19T13:15:00Z","v":478,"vw":14.62},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-10-19T13:20:00Z","v":100,"vw":14.67},{"c":14.585,"h":14.65,"l":14.5749,"n":240,"o":14.63,"t":"2026-10-19T13:30:00Z","v":36760,"vw":14.619121},{"c":14.53,"h":14.6,"l":14.51,"n":95,"o":14.59,"t":"2026-10-19T13:35:00Z","v":15319,"vw":14.57279},{"c":14.545,"h":14.565,"l":14.53,"n":55,"o":14.53,"t":"2026-10-19T13:40:00Z","v":18158,"vw":14.550209},{"c":14.54,"h":14.58,"l":14.52,"n":48,"o":14.54,"t":"2026-10-19T13:45:00Z","v":6927,"vw":14.55759},{"c":14.51,"h":14.56,"l":14.505,"n":44,"o":14.55,"t":"2026-10-19T13:50:00Z","v":3358,"vw":14.523164},{"c":14.51,"h":14.54,"l":14.5,"n":51,"o":14.5199,"t":"2026-10-19T13:55:00Z","v":4058,"vw":14.516958},{"c":14.46,"h":14.52,"l":14.425,"n":110,"o":14.52,"t":"2026-10-19T14:00:00Z","v":16113,"vw":14.474925},{"c":14.445,"h":14.495,"l":14.44,"n":79,"o":14.46,"t":"2026-10-19T14:05:00Z","v":10158,"vw":14.464756},{"c":14.5,"h":14.5,"l":14.43,"n":83,"o":14.47,"t":"2026-10-19T14:10:00Z","v":17711,"vw":14.465849},{"c":14.485,"h":14.51,"l":14.45,"n":75,"o":14.505,"t":"2026-10-19T14:15:00Z","v":10723,"vw":14.48049},{"c":14.47,"h":14.5,"l":14.47,"n":49,"o":14.485,"t":"2026-10-19T14:20:00Z","v":7974,"vw":14.488292},{"c":14.5,"h":14.5,"l":14.45,"n":58,"o":14.465,"t":"2026-10-19T14:25:00Z","v":8639,"vw":14.469575},{"c":14.4409,"h":14.5,"l":14.42,"n":153,"o":14.5,"t":"2026-10-19T14:30:00Z","v":29079,"vw":14.467376},{"c":14.44,"h":14.46,"l":14.44,"n":37,"o":14.45,"t":"2026-10-19T14:35:00Z","v":3698,"vw":14.453012},{"c":14.485,"h":14.485,"l":14.455,"n":31,"o":14.455,"t":"2026-10-19T14:40:00Z","v":8402,"vw":14.473644},{"c":14.53,"h":14.64,"l":14.49,"n":109,"o":14.49,"t":"2026-10-19T14:45:00Z","v":11324,"vw":14.589215},{"c":14.55,"h":14.56,"l":14.53,"n":162,"o":14.53,"t":"2026-10-19T14:50:00Z","v":44499,"vw":14.548772},{"c":14.545,"h":14.555,"l":14.53,"n":77,"o":14.55,"t":"2026-10-19T14:55:00Z","v":11894,"vw":14.543712},{"c":14.56,"h":14.575,"l":14.52,"n":59,"o":14.55,"t":"2026-10-19T15:00:00Z","v":12625,"vw":14.554561},{"c":14.565,"h":14.57,"l":14.54,"n":58,"o":14.56,"t":"2026-10-19T15:05:00Z","v":7644,"vw":14.559692},{"c":14.55,"h":14.585,"l":14.54,"n":38,"o":14.555,"t":"2026-10-19T15:10:00Z","v":4968,"vw":14.554861},{"c":14.56,"h":14.57,"l":14.54,"n":22,"o":14.54,"t":"2026-10-19T15:15:00Z","v":2947,"vw":14.549912},{"c":14.6,"h":14.61,"l":14.57,"n":28,"o":14.575,"t":"2026-10-19T15:20:00Z","v":2819,"vw":14.595349},{"c":14.6,"h":14.62,"l":14.59,"n":31,"o":14.62,"t":"2026-10-19T15:25:00Z","v":2761,"vw":14.601699},{"c":14.53,"h":14.59,"l":14.525,"n":58,"o":14.59,"t":"2026-10-19T15:30:00Z","v":14826,"vw":14.553547},{"c":14.535,"h":14.5364,"l":14.535,"n":5,"o":14.5364,"t":"2026-10-19T15:35:00Z","v":1033,"vw":14.535165},{"c":14.525,"h":14.545,"l":14.51,"n":31,"o":14.51,"t":"2026-10-19T15:40:00Z","v":3411,"vw":14.520658},{"c":14.49,"h":14.495,"l":14.49,"n":11,"o":14.494,"t":"2026-10-19T15:45:00Z","v":1471,"vw":14.49354},{"c":14.495,"h":14.495,"l":14.485,"n":20,"o":14.485,"t":"2026-10-19T15:50:00Z","v":2404,"vw":14.49151},{"c":14.48,"h":14.4901,"l":14.465,"n":65,"o":14.48,"t":"2026-10-19T15:55:00Z","v":27856,"vw":14.483852},{"c":14.475,"h":14.4801,"l":14.455,"n":33,"o":14.48,"t":"2026-10-19T16:00:00Z","v":4099,"vw":14.471133},{"c":14.495,"h":14.495,"l":14.46,"n":58,"o":14.48,"t":"2026-10-19T16:05:00Z","v":15408,"vw":14.471337},{"c":14.54,"h":14.54,"l":14.5,"n":42,"o":14.5,"t":"2026-10-19T16:10:00Z","v":4485,"vw":14.523628},{"c":14.54,"h":14.545,"l":14.54,"n":14,"o":14.54,"t":"2026-10-19T16:15:00Z","v":1386,"vw":14.540769},{"c":14.53,"h":14.54,"l":14.53,"n":38,"o":14.54,"t":"2026-10-19T16:20:00Z","v":22208,"vw":14.533463},{"c":14.55,"h":14.55,"l":14.54,"n":8,"o":14.54,"t":"2026-10-19T16:25:00Z","v":1154,"vw":14.547756},{"c":14.54,"h":14.5465,"l":14.5399,"n":12,"o":14.54,"t":"2026-10-19T16:30:00Z","v":1223,"vw":14.543269},{"c":14.525,"h":14.535,"l":14.525,"n":6,"o":14.535,"t":"2026-10-19T16:35:00Z","v":957,"vw":14.532778},{"c":14.53,"h":14.53,"l":14.5108,"n":11,"o":14.514,"t":"2026-10-19T16:40:00Z","v":7960,"vw":14.511652},{"c":14.53,"h":14.535,"l":14.51,"n":25,"o":14.535,"t":"2026-10-19T16:45:00Z","v":3432,"vw":14.524668},{"c":14.52,"h":14.535,"l":14.52,"n":26,"o":14.53,"t":"2026-10-19T16:50:00Z","v":1834,"vw":14.527033},{"c":14.515,"h":14.5399,"l":14.515,"n":26,"o":14.525,"t":"2026-10-19T16:55:00Z","v":13410,"vw":14.537679},{"c":14.55,"h":14.55,"l":14.525,"n":44,"o":14.525,"t":"2026-10-19T17:00:00Z","v":9417,"vw":14.531048},{"c":14.53,"h":14.53,"l":14.53,"n":3,"o":14.53,"t":"2026-10-19T17:05:00Z","v":150,"vw":14.53},{"c":14.5299,"h":14.5299,"l":14.515,"n":15,"o":14.515,"t":"2026-10-19T17:10:00Z","v":1215,"vw":14.523023},{"c":14.54,"h":14.5499,"l":14.5201,"n":19,"o":14.5201,"t":"2026-10-19T17:15:00Z","v":12398,"vw":14.543837},{"c":14.53,"h":14.545,"l":14.52,"n":22,"o":14.52,"t":"2026-10-19T17:20:00Z","v":2023,"vw":14.529918},{"c":14.53,"h":14.53,"l":14.53,"n":10,"o":14.53,"t":"2026-10-19T17:25:00Z","v":828,"vw":14.53},{"c":14.505,"h":14.52,"l":14.505,"n":17,"o":14.52,"t":"2026-10-19T17:30:00Z","v":2819,"vw":14.50856},{"c":14.51,"h":14.51,"l":14.51,"n":6,"o":14.51,"t":"2026-10-19T17:35:00Z","v":151,"vw":14.51},{"c":14.525,"h":14.535,"l":14.51,"n":35,"o":14.515,"t":"2026-10-19T17:40:00Z","v":7157,"vw":14.522131},{"c":14.5,"h":14.515,"l":14.495,"n":40,"o":14.51,"t":"2026-10-19T17:45:00Z","v":8835,"vw":14.506035},{"c":14.49,"h":14.5,"l":14.49,"n":15,"o":14.5,"t":"2026-10-19T17:50:00Z","v":1042,"vw":14.496752},{"c":14.504,"h":14.504,"l":14.49,"n":17,"o":14.49,"t":"2026-10-19T17:55:00Z","v":1100,"vw":14.49377},{"c":14.5439,"h":14.5439,"l":14.505,"n":20,"o":14.505,"t":"2026-10-19T18:00:00Z","v":3050,"vw":14.528648},{"c":14.535,"h":14.55,"l":14.535,"n":7,"o":14.55,"t":"2026-10-19T18:05:00Z","v":806,"vw":14.537143},{"c":14.52,"h":14.525,"l":14.52,"n":13,"o":14.525,"t":"2026-10-19T18:10:00Z","v":1135,"vw":14.522909},{"c":14.51,"h":14.51,"l":14.51,"n":11,"o":14.51,"t":"2026-10-19T18:15:00Z","v":613,"vw":14.51},{"c":14.48,"h":14.5076,"l":14.48,"n":16,"o":14.5076,"t":"2026-10-19T18:20:00Z","v":2964,"vw":14.494539},{"c":14.47,"h":14.48,"l":14.455,"n":83,"o":14.47,"t":"2026-10-19T18:25:00Z","v":18621,"vw":14.470991},{"c":14.49,"h":14.49,"l":14.485,"n":7,"o":14.485,"t":"2026-10-19T18:30:00Z","v":393,"vw":14.488125},{"c":14.53,"h":14.53,"l":14.51,"n":9,"o":14.51,"t":"2026-10-19T18:35:00Z","v":3707,"vw":14.513243},{"c":14.53,"h":14.54,"l":14.5231,"n":25,"o":14.525,"t":"2026-10-19T18:40:00Z","v":2162,"vw":14.529105},{"c":14.55,"h":14.555,"l":14.5399,"n":17,"o":14.54,"t":"2026-10-19T18:45:00Z","v":1165,"vw":14.543696},{"c":14.545,"h":14.56,"l":14.545,"n":9,"o":14.55,"t":"2026-10-19T18:50:00Z","v":545,"vw":14.551016},{"c":14.535,"h":14.545,"l":14.535,"n":15,"o":14.545,"t":"2026-10-19T18:55:00Z","v":15668,"vw":14.540304},{"c":14.53,"h":14.53,"l":14.5,"n":30,"o":14.53,"t":"2026-10-19T19:00:00Z","v":2626,"vw":14.516818},{"c":14.5,"h":14.535,"l":14.5,"n":26,"o":14.535,"t":"2026-10-19T19:05:00Z","v":1653,"vw":14.510954},{"c":14.495,"h":14.495,"l":14.495,"n":9,"o":14.495,"t":"2026-10-19T19:10:00Z","v":451,"vw":14.495},{"c":14.53,"h":14.53,"l":14.51,"n":14,"o":14.51,"t":"2026-10-19T19:15:00Z","v":2699,"vw":14.514568},{"c":14.555,"h":14.555,"l":14.515,"n":16,"o":14.515,"t":"2026-10-19T19:20:00Z","v":2343,"vw":14.535909},{"c":14.535,"h":14.555,"l":14.525,"n":37,"o":14.55,"t":"2026-10-19T19:25:00Z","v":4586,"vw":14.536888},{"c":14.51,"h":14.53,"l":14.505,"n":19,"o":14.525,"t":"2026-10-19T19:30:00Z","v":2342,"vw":14.520339},{"c":14.535,"h":14.535,"l":14.512,"n":18,"o":14.52,"t":"2026-10-19T19:35:00Z","v":1572,"vw":14.52003},{"c":14.545,"h":14.545,"l":14.52,"n":19,"o":14.52,"t":"2026-10-19T19:40:00Z","v":2852,"vw":14.528828},{"c":14.508,"h":14.545,"l":14.508,"n":129,"o":14.545,"t":"2026-10-19T19:45:00Z","v":17056,"vw":14.513892},{"c":14.47,"h":14.5,"l":14.47,"n":56,"o":14.5,"t":"2026-10-19T19:50:00Z","v":10415,"vw":14.488936},{"c":14.51,"h":14.51,"l":14.48,"n":142,"o":14.48,"t":"2026-10-19T19:55:00Z","v":25930,"vw":14.503441},{"c":14.54,"h":14.54,"l":14.52,"n":14,"o":14.52,"t":"2026-10-19T20:00:00Z","v":3759,"vw":14.522669},{"c":14.55,"h":14.55,"l":14.55,"n":5,"o":14.55,"t":"2026-10-19T20:15:00Z","v":500,"vw":14.55},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-19T20:20:00Z","v":250,"vw":14.55},{"c":14.5278,"h":14.5299,"l":14.5278,"n":4,"o":14.5299,"t":"2026-10-19T20:40:00Z","v":28291,"vw":14.529247},{"c":14.4812,"h":14.51,"l":14.435,"n":5,"o":14.435,"t":"2026-10-19T20:50:00Z","v":500,"vw":14.47424},{"c":14.5109,"h":14.5109,"l":14.51,"n":3,"o":14.51,"t":"2026-10-19T20:55:00Z","v":300,"vw":14.5106},{"c":14.61,"h":14.61,"l":14.61,"n":2,"o":14.61,"t":"2026-10-19T22:20:00Z","v":302,"vw":14.61},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-19T22:25:00Z","v":20000,"vw":14.62},{"c":14.59,"h":14.59,"l":14.59,"n":1,"o":14.59,"t":"2026-10-19T22:55:00Z","v":188,"vw":14.59},{"c":14.61,"h":14.61,"l":14.6,"n":8,"o":14.6,"t":"2026-10-19T23:10:00Z","v":1871,"vw":14.606405},{"c":14.55,"h":14.55,"l":14.55,"n":2,"o":14.55,"t":"2026-10-19T23:15:00Z","v":400,"vw":14.55},{"c":14.61,"h":14.61,"l":14.61,"n":3,"o":14.61,"t":"2026-10-19T23:35:00Z","v":400,"vw":14.61},{"c":14.53,"h":14.53,"l":14.53,"n":2,"o":14.53,"t":"2026-10-19T23:45:00Z","v":400,"vw":14.53},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-20T08:00:00Z","v":500,"vw":14.48},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-20T08:55:00Z","v":100,"vw":14.4},{"c":14.43,"h":14.43,"l":14.43,"n":5,"o":14.43,"t":"2026-10-20T09:00:00Z","v":1020,"vw":14.43},{"c":14.4,"h":14.4,"l":14.4,"n":11,"o":14.4,"t":"2026-10-20T09:10:00Z","v":1460,"vw":14.4},{"c":14.43,"h":14.4315,"l":14.43,"n":2,"o":14.4315,"t":"2026-10-20T11:05:00Z","v":400,"vw":14.43075},{"c":14.4318,"h":14.4318,"l":14.4315,"n":2,"o":14.4315,"t":"2026-10-20T11:20:00Z","v":3700,"vw":14.431581},{"c":14.45,"h":14.45,"l":14.433,"n":5,"o":14.433,"t":"2026-10-20T11:25:00Z","v":1675,"vw":14.443149},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-20T11:40:00Z","v":250,"vw":14.48},{"c":14.47,"h":14.47,"l":14.47,"n":1,"o":14.47,"t":"2026-10-20T11:45:00Z","v":130,"vw":14.47},{"c":14.4854,"h":14.4854,"l":14.4854,"n":2,"o":14.4854,"t":"2026-10-20T12:00:00Z","v":260,"vw":14.4854},{"c":14.46,"h":14.4601,"l":14.46,"n":3,"o":14.4601,"t":"2026-10-20T12:05:00Z","v":530,"vw":14.460066},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-10-20T12:10:00Z","v":150,"vw":14.46},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-20T12:15:00Z","v":200,"vw":14.48},{"c":14.53,"h":14.53,"l":14.53,"n":2,"o":14.53,"t":"2026-10-20T12:25:00Z","v":200,"vw":14.53},{"c":14.49,"h":14.49,"l":14.49,"n":1,"o":14.49,"t":"2026-10-20T13:10:00Z","v":100,"vw":14.49},{"c":14.47,"h":14.48,"l":14.45,"n":182,"o":14.48,"t":"2026-10-20T13:30:00Z","v":15522,"vw":14.467661},{"c":14.505,"h":14.5197,"l":14.45,"n":102,"o":14.455,"t":"2026-10-20T13:35:00Z","v":24362,"vw":14.468048},{"c":14.49,"h":14.505,"l":14.4801,"n":84,"o":14.4999,"t":"2026-10-20T13:40:00Z","v":13738,"vw":14.495335},{"c":14.5,"h":14.53,"l":14.485,"n":56,"o":14.485,"t":"2026-10-20T13:45:00Z","v":5102,"vw":14.511949},{"c":14.56,"h":14.56,"l":14.5299,"n":29,"o":14.54,"t":"2026-10-20T13:50:00Z","v":7190,"vw":14.542629},{"c":14.605,"h":14.605,"l":14.54,"n":47,"o":14.5501,"t":"2026-10-20T13:55:00Z","v":8561,"vw":14.569936},{"c":14.71,"h":14.715,"l":14.605,"n":194,"o":14.61,"t":"2026-10-20T14:00:00Z","v":27651,"vw":14.670141},{"c":14.82,"h":14.84,"l":14.7,"n":213,"o":14.71,"t":"2026-10-20T14:05:00Z","v":36041,"vw":14.807967},{"c":14.88,"h":14.88,"l":14.805,"n":133,"o":14.83,"t":"2026-10-20T14:10:00Z","v":19549,"vw":14.847848},{"c":14.87,"h":14.92,"l":14.82,"n":77,"o":14.9,"t":"2026-10-20T14:15:00Z","v":9067,"vw":14.8702},{"c":14.835,"h":14.86,"l":14.82,"n":66,"o":14.86,"t":"2026-10-20T14:20:00Z","v":7585,"vw":14.833323},{"c":14.86,"h":14.89,"l":14.82,"n":145,"o":14.82,"t":"2026-10-20T14:25:00Z","v":17737,"vw":14.857094},{"c":14.89,"h":14.9,"l":14.8607,"n":57,"o":14.8607,"t":"2026-10-20T14:30:00Z","v":6766,"vw":14.874778},{"c":14.91,"h":14.9252,"l":14.89,"n":52,"o":14.89,"t":"2026-10-20T14:35:00Z","v":9576,"vw":14.913419},{"c":14.91,"h":14.93,"l":14.905,"n":40,"o":14.905,"t":"2026-10-20T14:40:00Z","v":4975,"vw":14.9192},{"c":14.88,"h":14.91,"l":14.86,"n":56,"o":14.91,"t":"2026-10-20T14:45:00Z","v":8138,"vw":14.875736},{"c":14.93,"h":14.93,"l":14.865,"n":93,"o":14.865,"t":"2026-10-20T14:50:00Z","v":25480,"vw":14.892437},{"c":14.99,"h":15.01,"l":14.94,"n":98,"o":14.94,"t":"2026-10-20T14:55:00Z","v":10049,"vw":14.977713},{"c":14.821,"h":14.985,"l":14.821,"n":89,"o":14.985,"t":"2026-10-20T15:00:00Z","v":15061,"vw":14.915074},{"c":14.84,"h":14.87,"l":14.84,"n":27,"o":14.84,"t":"2026-10-20T15:05:00Z","v":2900,"vw":14.850883},{"c":14.68,"h":14.835,"l":14.61,"n":207,"o":14.835,"t":"2026-10-20T15:10:00Z","v":23386,"vw":14.716579},{"c":14.72,"h":14.74,"l":14.65,"n":99,"o":14.66,"t":"2026-10-20T15:15:00Z","v":17690,"vw":14.723666},{"c":14.66,"h":14.72,"l":14.6599,"n":101,"o":14.72,"t":"2026-10-20T15:20:00Z","v":8737,"vw":14.673803},{"c":14.67,"h":14.68,"l":14.64,"n":58,"o":14.68,"t":"2026-10-20T15:25:00Z","v":7167,"vw":14.657774},{"c":14.68,"h":14.7,"l":14.65,"n":45,"o":14.7,"t":"2026-10-20T15:30:00Z","v":5149,"vw":14.680002},{"c":14.6601,"h":14.68,"l":14.6501,"n":26,"o":14.68,"t":"2026-10-20T15:35:00Z","v":7074,"vw":14.65684},{"c":14.69,"h":14.725,"l":14.675,"n":77,"o":14.675,"t":"2026-10-20T15:40:00Z","v":9398,"vw":14.702505},{"c":14.6677,"h":14.6677,"l":14.63,"n":50,"o":14.65,"t":"2026-10-20T15:45:00Z","v":8050,"vw":14.646737},{"c":14.695,"h":14.695,"l":14.64,"n":16,"o":14.645,"t":"2026-10-20T15:50:00Z","v":4770,"vw":14.660506},{"c":14.74,"h":14.74,"l":14.71,"n":22,"o":14.71,"t":"2026-10-20T15:55:00Z","v":1129,"vw":14.721613},{"c":14.755,"h":14.76,"l":14.74,"n":27,"o":14.745,"t":"2026-10-20T16:00:00Z","v":3280,"vw":14.746624},{"c":14.7637,"h":14.7799,"l":14.755,"n":18,"o":14.755,"t":"2026-10-20T16:05:00Z","v":3016,"vw":14.768338},{"c":14.72,"h":14.74,"l":14.705,"n":21,"o":14.74,"t":"2026-10-20T16:10:00Z","v":1498,"vw":14.717272},{"c":14.69,"h":14.745,"l":14.69,"n":31,"o":14.745,"t":"2026-10-20T16:15:00Z","v":2965,"vw":14.729894},{"c":14.71,"h":14.71,"l":14.695,"n":18,"o":14.695,"t":"2026-10-20T16:20:00Z","v":1702,"vw":14.696941},{"c":14.725,"h":14.735,"l":14.695,"n":63,"o":14.695,"t":"2026-10-20T16:25:00Z","v":9986,"vw":14.718057},{"c":14.78,"h":14.79,"l":14.73,"n":159,"o":14.73,"t":"2026-10-20T16:30:00Z","v":16876,"vw":14.767977},{"c":14.755,"h":14.8,"l":14.755,"n":80,"o":14.78,"t":"2026-10-20T16:35:00Z","v":11030,"vw":14.788499},{"c":14.765,"h":14.775,"l":14.755,"n":36,"o":14.755,"t":"2026-10-20T16:40:00Z","v":4018,"vw":14.766083},{"c":14.82,"h":14.84,"l":14.745,"n":151,"o":14.765,"t":"2026-10-20T16:45:00Z","v":29444,"vw":14.787546},{"c":14.8,"h":14.835,"l":14.8,"n":36,"o":14.825,"t":"2026-10-20T16:50:00Z","v":4726,"vw":14.824699},{"c":14.815,"h":14.825,"l":14.8,"n":33,"o":14.8,"t":"2026-10-20T16:55:00Z","v":5081,"vw":14.810548},{"c":14.81,"h":14.815,"l":14.78,"n":52,"o":14.81,"t":"2026-10-20T17:00:00Z","v":8594,"vw":14.800207},{"c":14.83,"h":14.855,"l":14.815,"n":60,"o":14.815,"t":"2026-10-20T17:05:00Z","v":5776,"vw":14.839039},{"c":14.815,"h":14.825,"l":14.8001,"n":39,"o":14.8001,"t":"2026-10-20T17:10:00Z","v":8054,"vw":14.807642},{"c":14.815,"h":14.825,"l":14.805,"n":48,"o":14.81,"t":"2026-10-20T17:15:00Z","v":6492,"vw":14.81239},{"c":14.795,"h":14.825,"l":14.795,"n":34,"o":14.82,"t":"2026-10-20T17:20:00Z","v":3456,"vw":14.811502},{"c":14.81,"h":14.825,"l":14.8,"n":42,"o":14.8,"t":"2026-10-20T17:25:00Z","v":5014,"vw":14.807702},{"c":14.81,"h":14.82,"l":14.795,"n":49,"o":14.8,"t":"2026-10-20T17:30:00Z","v":8262,"vw":14.807685},{"c":14.835,"h":14.835,"l":14.8,"n":54,"o":14.81,"t":"2026-10-20T17:35:00Z","v":7096,"vw":14.818933},{"c":14.825,"h":14.84,"l":14.825,"n":42,"o":14.83,"t":"2026-10-20T17:40:00Z","v":3466,"vw":14.830882},{"c":14.8401,"h":14.85,"l":14.83,"n":79,"o":14.83,"t":"2026-10-20T17:45:00Z","v":10877,"vw":14.841381},{"c":14.835,"h":14.84,"l":14.825,"n":84,"o":14.83,"t":"2026-10-20T17:50:00Z","v":46758,"vw":14.836532},{"c":14.84,"h":14.84,"l":14.805,"n":45,"o":14.825,"t":"2026-10-20T17:55:00Z","v":5421,"vw":14.814562},{"c":14.81,"h":14.845,"l":14.805,"n":67,"o":14.84,"t":"2026-10-20T18:00:00Z","v":8552,"vw":14.822611},{"c":14.83,"h":14.83,"l":14.79,"n":41,"o":14.81,"t":"2026-10-20T18:05:00Z","v":8682,"vw":14.802625},{"c":14.8,"h":14.83,"l":14.795,"n":52,"o":14.82,"t":"2026-10-20T18:10:00Z","v":5545,"vw":14.810336},{"c":14.78,"h":14.8,"l":14.78,"n":39,"o":14.8,"t":"2026-10-20T18:15:00Z","v":4367,"vw":14.786295},{"c":14.77,"h":14.775,"l":14.765,"n":28,"o":14.77,"t":"2026-10-20T18:20:00Z","v":3572,"vw":14.770158},{"c":14.75,"h":14.775,"l":14.74,"n":37,"o":14.775,"t":"2026-10-20T18:25:00Z","v":5197,"vw":14.750464},{"c":14.745,"h":14.76,"l":14.725,"n":44,"o":14.755,"t":"2026-10-20T18:30:00Z","v":7717,"vw":14.736375},{"c":14.74,"h":14.75,"l":14.73,"n":50,"o":14.74,"t":"2026-10-20T18:35:00Z","v":9061,"vw":14.740562},{"c":14.715,"h":14.76,"l":14.715,"n":21,"o":14.76,"t":"2026-10-20T18:40:00Z","v":3364,"vw":14.729686},{"c":14.745,"h":14.76,"l":14.72,"n":49,"o":14.72,"t":"2026-10-20T18:45:00Z","v":5717,"vw":14.73858},{"c":14.76,"h":14.76,"l":14.74,"n":55,"o":14.745,"t":"2026-10-20T18:50:00Z","v":6179,"vw":14.749204},{"c":14.78,"h":14.78,"l":14.76,"n":46,"o":14.76,"t":"2026-10-20T18:55:00Z","v":5406,"vw":14.772585},{"c":14.76,"h":14.78,"l":14.76,"n":40,"o":14.775,"t":"2026-10-20T19:00:00Z","v":7317,"vw":14.76883},{"c":14.77,"h":14.77,"l":14.75,"n":46,"o":14.76,"t":"2026-10-20T19:05:00Z","v":7717,"vw":14.762884},{"c":14.77,"h":14.77,"l":14.75,"n":28,"o":14.75,"t":"2026-10-20T19:10:00Z","v":4240,"vw":14.76794},{"c":14.755,"h":14.775,"l":14.75,"n":37,"o":14.775,"t":"2026-10-20T19:15:00Z","v":5595,"vw":14.761689},{"c":14.695,"h":14.755,"l":14.695,"n":166,"o":14.75,"t":"2026-10-20T19:20:00Z","v":19597,"vw":14.721979},{"c":14.72,"h":14.725,"l":14.7,"n":68,"o":14.7,"t":"2026-10-20T19:25:00Z","v":12316,"vw":14.717563},{"c":14.755,"h":14.755,"l":14.7,"n":150,"o":14.72,"t":"2026-10-20T19:30:00Z","v":13815,"vw":14.721335},{"c":14.7814,"h":14.7814,"l":14.75,"n":56,"o":14.755,"t":"2026-10-20T19:35:00Z","v":10083,"vw":14.761815},{"c":14.805,"h":14.815,"l":14.78,"n":77,"o":14.785,"t":"2026-10-20T19:40:00Z","v":12715,"vw":14.798896},{"c":14.845,"h":14.845,"l":14.81,"n":103,"o":14.81,"t":"2026-10-20T19:45:00Z","v":21575,"vw":14.826808},{"c":14.8299,"h":14.84,"l":14.82,"n":78,"o":14.84,"t":"2026-10-20T19:50:00Z","v":11282,"vw":14.828754},{"c":14.82,"h":14.84,"l":14.8,"n":237,"o":14.82,"t":"2026-10-20T19:55:00Z","v":44369,"vw":14.821133},{"c":14.83,"h":14.83,"l":14.83,"n":9,"o":14.83,"t":"2026-10-20T20:00:00Z","v":15815,"vw":14.83},{"c":14.83,"h":14.85,"l":14.83,"n":7,"o":14.85,"t":"2026-10-20T20:05:00Z","v":800,"vw":14.847143},{"c":14.829,"h":14.829,"l":14.827,"n":2,"o":14.827,"t":"2026-10-20T20:20:00Z","v":500,"vw":14.8278},{"c":14.82,"h":14.82,"l":14.82,"n":3,"o":14.82,"t":"2026-10-20T20:25:00Z","v":250,"vw":14.82},{"c":14.85,"h":14.85,"l":14.83,"n":13,"o":14.83,"t":"2026-10-20T20:30:00Z","v":673,"vw":14.834577},{"c":14.8676,"h":14.8676,"l":14.8676,"n":1,"o":14.8676,"t":"2026-10-20T20:40:00Z","v":250,"vw":14.8676},{"c":14.89,"h":14.89,"l":14.8897,"n":5,"o":14.8897,"t":"2026-10-20T20:45:00Z","v":358,"vw":14.889871},{"c":14.88,"h":14.88,"l":14.88,"n":2,"o":14.88,"t":"2026-10-20T20:55:00Z","v":435,"vw":14.88},{"c":14.8899,"h":14.89,"l":14.8899,"n":4,"o":14.89,"t":"2026-10-20T21:00:00Z","v":400,"vw":14.88995},{"c":15.1128,"h":15.1128,"l":15.1128,"n":1,"o":15.1128,"t":"2026-10-20T21:30:00Z","v":200,"vw":15.1128},{"c":14.62,"h":14.65,"l":14.62,"n":13,"o":14.62,"t":"2026-10-20T21:35:00Z","v":20000,"vw":14.623104},{"c":14.89,"h":14.91,"l":14.89,"n":3,"o":14.91,"t":"2026-10-20T21:45:00Z","v":901,"vw":14.907778},{"c":14.89,"h":14.89,"l":14.89,"n":2,"o":14.89,"t":"2026-10-20T22:00:00Z","v":335,"vw":14.89},{"c":14.8504,"h":14.87,"l":14.8504,"n":9,"o":14.87,"t":"2026-10-20T22:05:00Z","v":1000,"vw":14.86383},{"c":14.91,"h":14.91,"l":14.91,"n":2,"o":14.91,"t":"2026-10-20T22:15:00Z","v":800,"vw":14.91},{"c":14.95,"h":14.95,"l":14.94,"n":4,"o":14.94,"t":"2026-10-20T22:20:00Z","v":2000,"vw":14.9494},{"c":14.94,"h":14.94,"l":14.94,"n":2,"o":14.94,"t":"2026-10-20T22:30:00Z","v":102,"vw":14.94},{"c":14.96,"h":14.96,"l":14.96,"n":3,"o":14.96,"t":"2026-10-20T22:55:00Z","v":350,"vw":14.96},{"c":14.9685,"h":14.9685,"l":14.9685,"n":1,"o":14.9685,"t":"2026-10-20T23:15:00Z","v":400,"vw":14.9685},{"c":14.92,"h":14.92,"l":14.92,"n":2,"o":14.92,"t":"2026-10-20T23:20:00Z","v":270,"vw":14.92},{"c":14.9698,"h":14.9698,"l":14.9698,"n":1,"o":14.9698,"t":"2026-10-20T23:40:00Z","v":135,"vw":14.9698},{"c":14.919,"h":14.919,"l":14.919,"n":3,"o":14.919,"t":"2026-10-20T23:45:00Z","v":201,"vw":14.919},{"c":14.99,"h":14.99,"l":14.92,"n":29,"o":14.92,"t":"2026-10-20T23:50:00Z","v":12840,"vw":14.920551},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-21T08:00:00Z","v":700,"vw":15.05},{"c":15.2,"h":15.24,"l":15.2,"n":10,"o":15.24,"t":"2026-10-21T09:35:00Z","v":1531,"vw":15.211331},{"c":15.1586,"h":15.1748,"l":15.1586,"n":2,"o":15.1748,"t":"2026-10-21T09:45:00Z","v":7000,"vw":15.1667},{"c":15.15,"h":15.1695,"l":15.15,"n":5,"o":15.157,"t":"2026-10-21T09:50:00Z","v":5021,"vw":15.15755},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-21T11:00:00Z","v":100,"vw":15.16},{"c":15.15,"h":15.15,"l":15.15,"n":12,"o":15.15,"t":"2026-10-21T11:10:00Z","v":1169,"vw":15.15},{"c":15.1319,"h":15.1319,"l":15.1319,"n":2,"o":15.1319,"t":"2026-10-21T11:20:00Z","v":1004,"vw":15.1319},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-21T11:35:00Z","v":1000,"vw":15.15},{"c":15.12,"h":15.14,"l":15.12,"n":3,"o":15.14,"t":"2026-10-21T11:55:00Z","v":819,"vw":15.13221},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-10-21T12:10:00Z","v":300,"vw":15.14},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-10-21T12:20:00Z","v":250,"vw":15.14},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-21T12:25:00Z","v":150,"vw":15.13},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-21T12:30:00Z","v":250,"vw":15.12},{"c":15.1204,"h":15.14,"l":15.1204,"n":2,"o":15.14,"t":"2026-10-21T12:50:00Z","v":211,"vw":15.130711},{"c":15.1346,"h":15.1346,"l":15.1231,"n":4,"o":15.1231,"t":"2026-10-21T12:55:00Z","v":479,"vw":15.130288},{"c":15.2248,"h":15.2248,"l":15.2248,"n":3,"o":15.2248,"t":"2026-10-21T13:00:00Z","v":112,"vw":15.2248},{"c":15.191,"h":15.191,"l":15.19,"n":2,"o":15.19,"t":"2026-10-21T13:15:00Z","v":200,"vw":15.1905},{"c":15.23,"h":15.23,"l":15.23,"n":2,"o":15.23,"t":"2026-10-21T13:20:00Z","v":515,"vw":15.23},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-21T13:25:00Z","v":500,"vw":15.2},{"c":15.105,"h":15.22,"l":15.085,"n":144,"o":15.22,"t":"2026-10-21T13:30:00Z","v":24139,"vw":15.173123},{"c":15.15,"h":15.155,"l":15.08,"n":111,"o":15.11,"t":"2026-10-21T13:35:00Z","v":14084,"vw":15.110679},{"c":15.13,"h":15.17,"l":15.105,"n":273,"o":15.17,"t":"2026-10-21T13:40:00Z","v":84753,"vw":15.138464},{"c":15.16,"h":15.17,"l":15.11,"n":74,"o":15.135,"t":"2026-10-21T13:45:00Z","v":7375,"vw":15.138293},{"c":15.135,"h":15.17,"l":15.13,"n":87,"o":15.15,"t":"2026-10-21T13:50:00Z","v":16281,"vw":15.148028},{"c":15.1597,"h":15.18,"l":15.135,"n":68,"o":15.135,"t":"2026-10-21T13:55:00Z","v":9198,"vw":15.158554},{"c":15.13,"h":15.16,"l":15.115,"n":82,"o":15.145,"t":"2026-10-21T14:00:00Z","v":10432,"vw":15.13864},{"c":15.16,"h":15.175,"l":15.11,"n":117,"o":15.125,"t":"2026-10-21T14:05:00Z","v":20546,"vw":15.159046},{"c":15.21,"h":15.225,"l":15.15,"n":145,"o":15.175,"t":"2026-10-21T14:10:00Z","v":36276,"vw":15.178257},{"c":15.2,"h":15.21,"l":15.165,"n":130,"o":15.21,"t":"2026-10-21T14:15:00Z","v":28488,"vw":15.188742},{"c":15.2899,"h":15.29,"l":15.2,"n":108,"o":15.21,"t":"2026-10-21T14:20:00Z","v":18746,"vw":15.231467},{"c":15.25,"h":15.34,"l":15.25,"n":146,"o":15.285,"t":"2026-10-21T14:25:00Z","v":34676,"vw":15.310149},{"c":15.2899,"h":15.29,"l":15.24,"n":164,"o":15.25,"t":"2026-10-21T14:30:00Z","v":26977,"vw":15.259874},{"c":15.29,"h":15.33,"l":15.27,"n":83,"o":15.29,"t":"2026-10-21T14:35:00Z","v":12832,"vw":15.311442},{"c":15.32,"h":15.34,"l":15.27,"n":98,"o":15.28,"t":"2026-10-21T14:40:00Z","v":19532,"vw":15.308296},{"c":15.355,"h":15.4,"l":15.31,"n":139,"o":15.32,"t":"2026-10-21T14:45:00Z","v":28149,"vw":15.36629},{"c":15.46,"h":15.49,"l":15.365,"n":230,"o":15.365,"t":"2026-10-21T14:50:00Z","v":53225,"vw":15.440026},{"c":15.435,"h":15.475,"l":15.41,"n":211,"o":15.47,"t":"2026-10-21T14:55:00Z","v":40146,"vw":15.456671},{"c":15.41,"h":15.46,"l":15.38,"n":84,"o":15.44,"t":"2026-10-21T15:00:00Z","v":11661,"vw":15.417523},{"c":15.44,"h":15.445,"l":15.38,"n":32,"o":15.395,"t":"2026-10-21T15:05:00Z","v":4084,"vw":15.402549},{"c":15.41,"h":15.47,"l":15.41,"n":96,"o":15.44,"t":"2026-10-21T15:10:00Z","v":15290,"vw":15.42722},{"c":15.34,"h":15.415,"l":15.325,"n":53,"o":15.39,"t":"2026-10-21T15:15:00Z","v":8252,"vw":15.370053},{"c":15.395,"h":15.395,"l":15.34,"n":43,"o":15.34,"t":"2026-10-21T15:20:00Z","v":2093,"vw":15.376601},{"c":15.35,"h":15.42,"l":15.35,"n":78,"o":15.38,"t":"2026-10-21T15:25:00Z","v":13072,"vw":15.385687},{"c":15.4,"h":15.405,"l":15.37,"n":47,"o":15.37,"t":"2026-10-21T15:30:00Z","v":5074,"vw":15.384429},{"c":15.42,"h":15.42,"l":15.37,"n":52,"o":15.4,"t":"2026-10-21T15:35:00Z","v":4557,"vw":15.392183},{"c":15.38,"h":15.415,"l":15.3788,"n":38,"o":15.41,"t":"2026-10-21T15:40:00Z","v":5470,"vw":15.394087},{"c":15.4,"h":15.405,"l":15.385,"n":42,"o":15.4,"t":"2026-10-21T15:45:00Z","v":5479,"vw":15.396722},{"c":15.425,"h":15.43,"l":15.37,"n":51,"o":15.395,"t":"2026-10-21T15:50:00Z","v":5968,"vw":15.392464},{"c":15.405,"h":15.43,"l":15.4,"n":33,"o":15.43,"t":"2026-10-21T15:55:00Z","v":3214,"vw":15.408463},{"c":15.4,"h":15.41,"l":15.39,"n":32,"o":15.41,"t":"2026-10-21T16:00:00Z","v":2584,"vw":15.402262},{"c":15.405,"h":15.415,"l":15.3699,"n":54,"o":15.375,"t":"2026-10-21T16:05:00Z","v":6644,"vw":15.393372},{"c":15.375,"h":15.39,"l":15.365,"n":32,"o":15.39,"t":"2026-10-21T16:10:00Z","v":2825,"vw":15.372004},{"c":15.38,"h":15.405,"l":15.37,"n":72,"o":15.37,"t":"2026-10-21T16:15:00Z","v":7267,"vw":15.386397},{"c":15.38,"h":15.405,"l":15.38,"n":31,"o":15.3935,"t":"2026-10-21T16:20:00Z","v":9090,"vw":15.390376},{"c":15.3998,"h":15.41,"l":15.37,"n":96,"o":15.38,"t":"2026-10-21T16:25:00Z","v":23752,"vw":15.395091},{"c":15.37,"h":15.4,"l":15.37,"n":47,"o":15.4,"t":"2026-10-21T16:30:00Z","v":4870,"vw":15.386883},{"c":15.455,"h":15.47,"l":15.3699,"n":78,"o":15.3699,"t":"2026-10-21T16:35:00Z","v":12358,"vw":15.420371},{"c":15.425,"h":15.45,"l":15.41,"n":53,"o":15.45,"t":"2026-10-21T16:40:00Z","v":7464,"vw":15.424769},{"c":15.45,"h":15.4724,"l":15.445,"n":38,"o":15.445,"t":"2026-10-21T16:45:00Z","v":6123,"vw":15.461949},{"c":15.435,"h":15.465,"l":15.42,"n":28,"o":15.46,"t":"2026-10-21T16:50:00Z","v":10347,"vw":15.436234},{"c":15.41,"h":15.44,"l":15.4,"n":61,"o":15.435,"t":"2026-10-21T16:55:00Z","v":8230,"vw":15.415225},{"c":15.37,"h":15.41,"l":15.37,"n":48,"o":15.405,"t":"2026-10-21T17:00:00Z","v":10028,"vw":15.395056},{"c":15.385,"h":15.3901,"l":15.37,"n":27,"o":15.375,"t":"2026-10-21T17:05:00Z","v":12121,"vw":15.381437},{"c":15.385,"h":15.395,"l":15.365,"n":20,"o":15.395,"t":"2026-10-21T17:10:00Z","v":4169,"vw":15.383288},{"c":15.415,"h":15.415,"l":15.38,"n":41,"o":15.38,"t":"2026-10-21T17:15:00Z","v":5565,"vw":15.398127},{"c":15.4204,"h":15.425,"l":15.3999,"n":24,"o":15.4165,"t":"2026-10-21T17:20:00Z","v":3310,"vw":15.40937},{"c":15.4199,"h":15.425,"l":15.41,"n":29,"o":15.42,"t":"2026-10-21T17:25:00Z","v":7128,"vw":15.417223},{"c":15.44,"h":15.445,"l":15.42,"n":42,"o":15.42,"t":"2026-10-21T17:30:00Z","v":7279,"vw":15.432201},{"c":15.465,"h":15.47,"l":15.45,"n":34,"o":15.45,"t":"2026-10-21T17:35:00Z","v":4372,"vw":15.462511},{"c":15.445,"h":15.47,"l":15.44,"n":22,"o":15.465,"t":"2026-10-21T17:40:00Z","v":5122,"vw":15.449476},{"c":15.45,"h":15.465,"l":15.4499,"n":160,"o":15.45,"t":"2026-10-21T17:45:00Z","v":25176,"vw":15.458678},{"c":15.4928,"h":15.5,"l":15.455,"n":48,"o":15.455,"t":"2026-10-21T17:50:00Z","v":9916,"vw":15.479575},{"c":15.4901,"h":15.5,"l":15.4901,"n":43,"o":15.4901,"t":"2026-10-21T17:55:00Z","v":8167,"vw":15.497393},{"c":15.52,"h":15.535,"l":15.495,"n":45,"o":15.495,"t":"2026-10-21T18:00:00Z","v":7293,"vw":15.514795},{"c":15.525,"h":15.55,"l":15.52,"n":48,"o":15.535,"t":"2026-10-21T18:05:00Z","v":5306,"vw":15.538771},{"c":15.545,"h":15.545,"l":15.515,"n":27,"o":15.515,"t":"2026-10-21T18:10:00Z","v":4409,"vw":15.529531},{"c":15.595,"h":15.6,"l":15.55,"n":53,"o":15.55,"t":"2026-10-21T18:15:00Z","v":8896,"vw":15.587976},{"c":15.58,"h":15.59,"l":15.5717,"n":33,"o":15.585,"t":"2026-10-21T18:20:00Z","v":11596,"vw":15.585828},{"c":15.575,"h":15.62,"l":15.575,"n":85,"o":15.5829,"t":"2026-10-21T18:25:00Z","v":13717,"vw":15.611448},{"c":15.565,"h":15.585,"l":15.555,"n":34,"o":15.5714,"t":"2026-10-21T18:30:00Z","v":4211,"vw":15.567285},{"c":15.575,"h":15.575,"l":15.56,"n":23,"o":15.565,"t":"2026-10-21T18:35:00Z","v":4036,"vw":15.567412},{"c":15.58,"h":15.595,"l":15.575,"n":31,"o":15.575,"t":"2026-10-21T18:40:00Z","v":4043,"vw":15.580635},{"c":15.54,"h":15.57,"l":15.54,"n":33,"o":15.565,"t":"2026-10-21T18:45:00Z","v":4380,"vw":15.557865},{"c":15.52,"h":15.52,"l":15.4701,"n":46,"o":15.505,"t":"2026-10-21T18:50:00Z","v":7725,"vw":15.499662},{"c":15.485,"h":15.53,"l":15.485,"n":72,"o":15.53,"t":"2026-10-21T18:55:00Z","v":7220,"vw":15.506741},{"c":15.425,"h":15.47,"l":15.4,"n":74,"o":15.46,"t":"2026-10-21T19:00:00Z","v":22926,"vw":15.430345},{"c":15.43,"h":15.455,"l":15.415,"n":82,"o":15.42,"t":"2026-10-21T19:05:00Z","v":18150,"vw":15.433478},{"c":15.43,"h":15.43,"l":15.3801,"n":94,"o":15.415,"t":"2026-10-21T19:10:00Z","v":18052,"vw":15.406635},{"c":15.4325,"h":15.455,"l":15.43,"n":35,"o":15.43,"t":"2026-10-21T19:15:00Z","v":6250,"vw":15.440491},{"c":15.44,"h":15.44,"l":15.41,"n":43,"o":15.44,"t":"2026-10-21T19:20:00Z","v":5649,"vw":15.424614},{"c":15.46,"h":15.4699,"l":15.445,"n":31,"o":15.445,"t":"2026-10-21T19:25:00Z","v":6970,"vw":15.456012},{"c":15.5088,"h":15.51,"l":15.46,"n":35,"o":15.46,"t":"2026-10-21T19:30:00Z","v":5478,"vw":15.495271},{"c":15.485,"h":15.495,"l":15.47,"n":74,"o":15.495,"t":"2026-10-21T19:35:00Z","v":10834,"vw":15.477567},{"c":15.484,"h":15.495,"l":15.484,"n":33,"o":15.49,"t":"2026-10-21T19:40:00Z","v":3108,"vw":15.488778},{"c":15.51,"h":15.52,"l":15.485,"n":49,"o":15.485,"t":"2026-10-21T19:45:00Z","v":15360,"vw":15.510749},{"c":15.52,"h":15.53,"l":15.5,"n":149,"o":15.51,"t":"2026-10-21T19:50:00Z","v":38345,"vw":15.51887},{"c":15.5,"h":15.56,"l":15.495,"n":363,"o":15.515,"t":"2026-10-21T19:55:00Z","v":76402,"vw":15.538154},{"c":15.49,"h":15.51,"l":15.49,"n":23,"o":15.51,"t":"2026-10-21T20:00:00Z","v":28948,"vw":15.509655},{"c":15.529,"h":15.529,"l":15.5,"n":4,"o":15.5,"t":"2026-10-21T20:25:00Z","v":1810,"vw":15.512694},{"c":15.529,"h":15.529,"l":15.529,"n":1,"o":15.529,"t":"2026-10-21T20:40:00Z","v":350,"vw":15.529},{"c":15.49,"h":15.51,"l":15.49,"n":26,"o":15.51,"t":"2026-10-21T20:45:00Z","v":1350,"vw":15.496223},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-21T20:50:00Z","v":300,"vw":15.49},{"c":15.4554,"h":15.4554,"l":15.4554,"n":1,"o":15.4554,"t":"2026-10-21T21:00:00Z","v":100,"vw":15.4554},{"c":15.46,"h":15.46,"l":15.46,"n":3,"o":15.46,"t":"2026-10-21T21:20:00Z","v":1362,"vw":15.46},{"c":15.6783,"h":15.6783,"l":15.6783,"n":1,"o":15.6783,"t":"2026-10-21T21:45:00Z","v":1200,"vw":15.6783},{"c":15.33,"h":15.41,"l":15.3065,"n":51,"o":15.41,"t":"2026-10-21T22:00:00Z","v":41570,"vw":15.333229},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-21T22:25:00Z","v":500,"vw":15.33},{"c":15.34,"h":15.34,"l":15.33,"n":2,"o":15.33,"t":"2026-10-21T22:55:00Z","v":200,"vw":15.335},{"c":15.3487,"h":15.3487,"l":15.3487,"n":1,"o":15.3487,"t":"2026-10-21T23:20:00Z","v":100,"vw":15.3487},{"c":15.24,"h":15.2404,"l":15.24,"n":2,"o":15.2404,"t":"2026-10-21T23:25:00Z","v":422,"vw":15.24019},{"c":15.265,"h":15.265,"l":15.265,"n":1,"o":15.265,"t":"2026-10-21T23:30:00Z","v":300,"vw":15.265},{"c":14.9,"h":14.99,"l":14.9,"n":7,"o":14.94,"t":"2026-10-22T08:00:00Z","v":661,"vw":14.938998},{"c":14.8,"h":14.8,"l":14.8,"n":4,"o":14.8,"t":"2026-10-22T08:05:00Z","v":703,"vw":14.8},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-22T08:10:00Z","v":700,"vw":14.8},{"c":14.81,"h":14.81,"l":14.81,"n":24,"o":14.81,"t":"2026-10-22T09:00:00Z","v":541,"vw":14.81},{"c":14.7494,"h":14.7494,"l":14.7494,"n":1,"o":14.7494,"t":"2026-10-22T09:20:00Z","v":729,"vw":14.7494},{"c":14.85,"h":14.85,"l":14.85,"n":5,"o":14.85,"t":"2026-10-22T10:35:00Z","v":1800,"vw":14.85},{"c":14.8354,"h":14.8354,"l":14.825,"n":9,"o":14.825,"t":"2026-10-22T11:00:00Z","v":534,"vw":14.832429},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-10-22T11:05:00Z","v":500,"vw":14.82},{"c":14.75,"h":14.82,"l":14.75,"n":9,"o":14.82,"t":"2026-10-22T11:10:00Z","v":1369,"vw":14.801584},{"c":14.8206,"h":14.8206,"l":14.8206,"n":1,"o":14.8206,"t":"2026-10-22T11:15:00Z","v":3000,"vw":14.8206},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-22T11:20:00Z","v":2000,"vw":14.79},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-22T11:30:00Z","v":800,"vw":14.82},{"c":14.8231,"h":14.8231,"l":14.8231,"n":1,"o":14.8231,"t":"2026-10-22T11:35:00Z","v":100,"vw":14.8231},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-10-22T11:40:00Z","v":4700,"vw":14.82},{"c":14.7969,"h":14.7969,"l":14.79,"n":3,"o":14.79,"t":"2026-10-22T11:55:00Z","v":495,"vw":14.795367},{"c":14.7857,"h":14.79,"l":14.7857,"n":2,"o":14.79,"t":"2026-10-22T12:10:00Z","v":6000,"vw":14.78785},{"c":14.81,"h":14.81,"l":14.81,"n":1,"o":14.81,"t":"2026-10-22T12:20:00Z","v":2000,"vw":14.81},{"c":14.7972,"h":14.7972,"l":14.7972,"n":1,"o":14.7972,"t":"2026-10-22T12:25:00Z","v":3000,"vw":14.7972},{"c":14.7814,"h":14.7814,"l":14.7814,"n":1,"o":14.7814,"t":"2026-10-22T12:30:00Z","v":500,"vw":14.7814},{"c":14.7642,"h":14.7642,"l":14.7505,"n":2,"o":14.7505,"t":"2026-10-22T12:55:00Z","v":384,"vw":14.75735},{"c":14.75,"h":14.76,"l":14.75,"n":4,"o":14.76,"t":"2026-10-22T13:05:00Z","v":484,"vw":14.756608},{"c":14.7569,"h":14.7569,"l":14.7569,"n":1,"o":14.7569,"t":"2026-10-22T13:20:00Z","v":250,"vw":14.7569},{"c":14.82,"h":14.82,"l":14.76,"n":193,"o":14.7844,"t":"2026-10-22T13:30:00Z","v":18671,"vw":14.783076},{"c":14.78,"h":14.84,"l":14.77,"n":77,"o":14.84,"t":"2026-10-22T13:35:00Z","v":9951,"vw":14.790211},{"c":14.79,"h":14.805,"l":14.755,"n":75,"o":14.79,"t":"2026-10-22T13:40:00Z","v":14175,"vw":14.7768},{"c":14.755,"h":14.78,"l":14.75,"n":53,"o":14.77,"t":"2026-10-22T13:45:00Z","v":6559,"vw":14.768998},{"c":14.8,"h":14.8,"l":14.74,"n":49,"o":14.755,"t":"2026-10-22T13:50:00Z","v":6140,"vw":14.76131},{"c":14.805,"h":14.8202,"l":14.795,"n":77,"o":14.795,"t":"2026-10-22T13:55:00Z","v":10987,"vw":14.809921},{"c":14.8001,"h":14.82,"l":14.8,"n":46,"o":14.81,"t":"2026-10-22T14:00:00Z","v":3568,"vw":14.810971},{"c":14.75,"h":14.8,"l":14.75,"n":44,"o":14.8,"t":"2026-10-22T14:05:00Z","v":7666,"vw":14.76686},{"c":14.77,"h":14.785,"l":14.755,"n":53,"o":14.755,"t":"2026-10-22T14:10:00Z","v":5128,"vw":14.771773},{"c":14.765,"h":14.765,"l":14.7436,"n":36,"o":14.75,"t":"2026-10-22T14:15:00Z","v":8427,"vw":14.748181},{"c":14.775,"h":14.79,"l":14.765,"n":45,"o":14.775,"t":"2026-10-22T14:20:00Z","v":4509,"vw":14.773487},{"c":14.7494,"h":14.7894,"l":14.745,"n":41,"o":14.78,"t":"2026-10-22T14:25:00Z","v":5763,"vw":14.768335},{"c":14.73,"h":14.755,"l":14.73,"n":48,"o":14.75,"t":"2026-10-22T14:30:00Z","v":3686,"vw":14.742236},{"c":14.7504,"h":14.77,"l":14.73,"n":43,"o":14.73,"t":"2026-10-22T14:35:00Z","v":3695,"vw":14.751034},{"c":14.8001,"h":14.8001,"l":14.76,"n":69,"o":14.76,"t":"2026-10-22T14:40:00Z","v":31522,"vw":14.78768},{"c":14.7601,"h":14.795,"l":14.73,"n":30,"o":14.795,"t":"2026-10-22T14:45:00Z","v":3620,"vw":14.758413},{"c":14.75,"h":14.765,"l":14.74,"n":32,"o":14.75,"t":"2026-10-22T14:50:00Z","v":8774,"vw":14.74993},{"c":14.745,"h":14.745,"l":14.7377,"n":24,"o":14.74,"t":"2026-10-22T14:55:00Z","v":4036,"vw":14.739994},{"c":14.75,"h":14.78,"l":14.75,"n":56,"o":14.76,"t":"2026-10-22T15:00:00Z","v":5747,"vw":14.764773},{"c":14.715,"h":14.755,"l":14.71,"n":50,"o":14.74,"t":"2026-10-22T15:05:00Z","v":7138,"vw":14.732773},{"c":14.685,"h":14.73,"l":14.67,"n":260,"o":14.715,"t":"2026-10-22T15:10:00Z","v":54964,"vw":14.705495},{"c":14.72,"h":14.735,"l":14.66,"n":83,"o":14.68,"t":"2026-10-22T15:15:00Z","v":14317,"vw":14.714206},{"c":14.74,"h":14.74,"l":14.71,"n":44,"o":14.73,"t":"2026-10-22T15:20:00Z","v":3846,"vw":14.726069},{"c":14.735,"h":14.75,"l":14.735,"n":19,"o":14.7399,"t":"2026-10-22T15:25:00Z","v":842,"vw":14.740453},{"c":14.71,"h":14.735,"l":14.695,"n":50,"o":14.72,"t":"2026-10-22T15:30:00Z","v":5817,"vw":14.714627},{"c":14.73,"h":14.75,"l":14.72,"n":70,"o":14.72,"t":"2026-10-22T15:35:00Z","v":5600,"vw":14.740456},{"c":14.7197,"h":14.735,"l":14.7,"n":90,"o":14.73,"t":"2026-10-22T15:40:00Z","v":8393,"vw":14.721152},{"c":14.7101,"h":14.715,"l":14.69,"n":60,"o":14.7,"t":"2026-10-22T15:45:00Z","v":4412,"vw":14.705103},{"c":14.7376,"h":14.7376,"l":14.72,"n":25,"o":14.72,"t":"2026-10-22T15:50:00Z","v":2545,"vw":14.726705},{"c":14.74,"h":14.75,"l":14.7384,"n":33,"o":14.74,"t":"2026-10-22T15:55:00Z","v":2587,"vw":14.740903},{"c":14.76,"h":14.77,"l":14.745,"n":64,"o":14.75,"t":"2026-10-22T16:00:00Z","v":5474,"vw":14.754205},{"c":14.78,"h":14.78,"l":14.755,"n":29,"o":14.76,"t":"2026-10-22T16:05:00Z","v":3128,"vw":14.764794},{"c":14.7399,"h":14.78,"l":14.73,"n":28,"o":14.775,"t":"2026-10-22T16:10:00Z","v":2139,"vw":14.744319},{"c":14.7698,"h":14.775,"l":14.75,"n":42,"o":14.75,"t":"2026-10-22T16:15:00Z","v":3077,"vw":14.768067},{"c":14.765,"h":14.7701,"l":14.755,"n":32,"o":14.76,"t":"2026-10-22T16:20:00Z","v":2565,"vw":14.76433},{"c":14.7699,"h":14.775,"l":14.765,"n":21,"o":14.77,"t":"2026-10-22T16:25:00Z","v":1706,"vw":14.769991},{"c":14.7501,"h":14.77,"l":14.74,"n":43,"o":14.77,"t":"2026-10-22T16:30:00Z","v":5947,"vw":14.752243},{"c":14.785,"h":14.79,"l":14.755,"n":40,"o":14.755,"t":"2026-10-22T16:35:00Z","v":3651,"vw":14.776185},{"c":14.74,"h":14.765,"l":14.74,"n":44,"o":14.765,"t":"2026-10-22T16:40:00Z","v":5875,"vw":14.746602},{"c":14.625,"h":14.7299,"l":14.62,"n":43,"o":14.7299,"t":"2026-10-22T16:45:00Z","v":5861,"vw":14.67397},{"c":14.635,"h":14.635,"l":14.56,"n":64,"o":14.63,"t":"2026-10-22T16:50:00Z","v":9503,"vw":14.606317},{"c":14.69,"h":14.695,"l":14.6401,"n":50,"o":14.66,"t":"2026-10-22T16:55:00Z","v":6334,"vw":14.676469},{"c":14.6499,"h":14.69,"l":14.6499,"n":92,"o":14.69,"t":"2026-10-22T17:00:00Z","v":8458,"vw":14.67651},{"c":14.66,"h":14.665,"l":14.65,"n":55,"o":14.65,"t":"2026-10-22T17:05:00Z","v":7107,"vw":14.655412},{"c":14.63,"h":14.65,"l":14.625,"n":42,"o":14.65,"t":"2026-10-22T17:10:00Z","v":4702,"vw":14.635599},{"c":14.665,"h":14.68,"l":14.625,"n":77,"o":14.625,"t":"2026-10-22T17:15:00Z","v":7550,"vw":14.651859},{"c":14.66,"h":14.68,"l":14.65,"n":129,"o":14.675,"t":"2026-10-22T17:20:00Z","v":12835,"vw":14.670832},{"c":14.6618,"h":14.6702,"l":14.6618,"n":42,"o":14.67,"t":"2026-10-22T17:25:00Z","v":7414,"vw":14.668734},{"c":14.65,"h":14.6601,"l":14.64,"n":48,"o":14.655,"t":"2026-10-22T17:30:00Z","v":6848,"vw":14.648544},{"c":14.615,"h":14.6501,"l":14.615,"n":44,"o":14.6501,"t":"2026-10-22T17:35:00Z","v":4377,"vw":14.628104},{"c":14.615,"h":14.625,"l":14.605,"n":69,"o":14.62,"t":"2026-10-22T17:40:00Z","v":37250,"vw":14.609118},{"c":14.62,"h":14.64,"l":14.61,"n":80,"o":14.615,"t":"2026-10-22T17:45:00Z","v":5789,"vw":14.619874},{"c":14.6201,"h":14.6201,"l":14.61,"n":11,"o":14.615,"t":"2026-10-22T17:50:00Z","v":448,"vw":14.616305},{"c":14.59,"h":14.62,"l":14.585,"n":15,"o":14.61,"t":"2026-10-22T17:55:00Z","v":1582,"vw":14.596511},{"c":14.55,"h":14.595,"l":14.54,"n":46,"o":14.595,"t":"2026-10-22T18:00:00Z","v":7404,"vw":14.565843},{"c":14.53,"h":14.5514,"l":14.53,"n":31,"o":14.5514,"t":"2026-10-22T18:05:00Z","v":4469,"vw":14.543046},{"c":14.5223,"h":14.54,"l":14.52,"n":49,"o":14.53,"t":"2026-10-22T18:10:00Z","v":4851,"vw":14.532599},{"c":14.55,"h":14.55,"l":14.525,"n":37,"o":14.525,"t":"2026-10-22T18:15:00Z","v":4797,"vw":14.538757},{"c":14.55,"h":14.57,"l":14.545,"n":63,"o":14.555,"t":"2026-10-22T18:20:00Z","v":7567,"vw":14.555372},{"c":14.53,"h":14.5587,"l":14.52,"n":42,"o":14.545,"t":"2026-10-22T18:25:00Z","v":5118,"vw":14.54236},{"c":14.555,"h":14.555,"l":14.52,"n":34,"o":14.53,"t":"2026-10-22T18:30:00Z","v":5199,"vw":14.535166},{"c":14.55,"h":14.56,"l":14.55,"n":38,"o":14.55,"t":"2026-10-22T18:35:00Z","v":6302,"vw":14.553588},{"c":14.56,"h":14.56,"l":14.535,"n":65,"o":14.55,"t":"2026-10-22T18:40:00Z","v":16747,"vw":14.541554},{"c":14.56,"h":14.57,"l":14.56,"n":14,"o":14.57,"t":"2026-10-22T18:45:00Z","v":863,"vw":14.56375},{"c":14.5697,"h":14.58,"l":14.55,"n":42,"o":14.55,"t":"2026-10-22T18:50:00Z","v":5942,"vw":14.575356},{"c":14.575,"h":14.585,"l":14.57,"n":44,"o":14.57,"t":"2026-10-22T18:55:00Z","v":4919,"vw":14.575297},{"c":14.575,"h":14.58,"l":14.555,"n":95,"o":14.58,"t":"2026-10-22T19:00:00Z","v":16557,"vw":14.574191},{"c":14.56,"h":14.575,"l":14.5526,"n":32,"o":14.5724,"t":"2026-10-22T19:05:00Z","v":7419,"vw":14.565172},{"c":14.59,"h":14.59,"l":14.54,"n":57,"o":14.55,"t":"2026-10-22T19:10:00Z","v":7520,"vw":14.564896},{"c":14.61,"h":14.61,"l":14.5739,"n":62,"o":14.575,"t":"2026-10-22T19:15:00Z","v":10722,"vw":14.592175},{"c":14.6399,"h":14.64,"l":14.61,"n":47,"o":14.61,"t":"2026-10-22T19:20:00Z","v":6637,"vw":14.62569},{"c":14.635,"h":14.6401,"l":14.635,"n":35,"o":14.635,"t":"2026-10-22T19:25:00Z","v":5150,"vw":14.638082},{"c":14.61,"h":14.64,"l":14.61,"n":62,"o":14.635,"t":"2026-10-22T19:30:00Z","v":12026,"vw":14.628237},{"c":14.585,"h":14.595,"l":14.585,"n":36,"o":14.595,"t":"2026-10-22T19:35:00Z","v":5892,"vw":14.590394},{"c":14.565,"h":14.58,"l":14.565,"n":49,"o":14.58,"t":"2026-10-22T19:40:00Z","v":7190,"vw":14.569588},{"c":14.55,"h":14.56,"l":14.535,"n":84,"o":14.56,"t":"2026-10-22T19:45:00Z","v":10366,"vw":14.544469},{"c":14.595,"h":14.595,"l":14.56,"n":147,"o":14.56,"t":"2026-10-22T19:50:00Z","v":19448,"vw":14.578959},{"c":14.55,"h":14.59,"l":14.53,"n":256,"o":14.59,"t":"2026-10-22T19:55:00Z","v":53518,"vw":14.563348},{"c":14.545,"h":14.545,"l":14.53,"n":10,"o":14.53,"t":"2026-10-22T20:00:00Z","v":40067,"vw":14.530075},{"c":14.55,"h":14.55,"l":14.5485,"n":30,"o":14.5485,"t":"2026-10-22T20:05:00Z","v":1481,"vw":14.549712},{"c":14.48,"h":14.51,"l":14.48,"n":15,"o":14.51,"t":"2026-10-22T20:15:00Z","v":1160,"vw":14.489074},{"c":14.4746,"h":14.4746,"l":14.4746,"n":1,"o":14.4746,"t":"2026-10-22T20:35:00Z","v":260,"vw":14.4746},{"c":14.4524,"h":14.4609,"l":14.4524,"n":2,"o":14.4609,"t":"2026-10-22T20:45:00Z","v":201,"vw":14.456629},{"c":14.464,"h":14.464,"l":14.4624,"n":3,"o":14.4624,"t":"2026-10-22T20:50:00Z","v":370,"vw":14.462857},{"c":14.5,"h":14.5,"l":14.49,"n":8,"o":14.49,"t":"2026-10-22T20:55:00Z","v":800,"vw":14.495},{"c":14.55,"h":14.55,"l":14.54,"n":4,"o":14.54,"t":"2026-10-22T21:05:00Z","v":845,"vw":14.545472},{"c":14.679,"h":14.679,"l":14.679,"n":1,"o":14.679,"t":"2026-10-22T22:00:00Z","v":250,"vw":14.679},{"c":14.58,"h":14.58,"l":14.58,"n":2,"o":14.58,"t":"2026-10-22T22:20:00Z","v":123,"vw":14.58},{"c":14.6515,"h":14.6515,"l":14.6515,"n":1,"o":14.6515,"t":"2026-10-22T22:30:00Z","v":200,"vw":14.6515},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-22T22:40:00Z","v":200,"vw":14.65},{"c":14.6448,"h":14.6448,"l":14.6448,"n":1,"o":14.6448,"t":"2026-10-22T22:45:00Z","v":1000,"vw":14.6448},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-22T23:20:00Z","v":100,"vw":14.63}],"history":[{"c":22.46,"h":24.15,"l":22.12,"n":7442,"o":24.15,"t":"2025-11-20T05:00:00Z","v":1140331,"vw":23.181432},{"c":21.77,"h":22.38,"l":21.15,"n":7496,"o":21.79,"t":"2025-11-21T05:00:00Z","v":1029811,"vw":21.821552},{"c":25.17,"h":25.64,"l":22.99,"n":8438,"o":23.27,"t":"2025-11-24T05:00:00Z","v":1607235,"vw":24.495675},{"c":24.61,"h":24.86,"l":24.07,"n":3668,"o":24.77,"t":"2025-11-25T05:00:00Z","v":589511,"vw":24.552687},{"c":24.98,"h":25.27,"l":24.1,"n":4332,"o":24.33,"t":"2025-11-26T05:00:00Z","v":623214,"vw":24.807837},{"c":24.44,"h":25.52,"l":24.34,"n":2134,"o":24.98,"t":"2025-11-28T05:00:00Z","v":240883,"vw":24.90474},{"c":22.54,"h":22.9723,"l":22.25,"n":3157,"o":22.76,"t":"2025-12-01T05:00:00Z","v":574874,"vw":22.522123},{"c":24.1993,"h":24.4547,"l":23.04,"n":2687,"o":23.11,"t":"2025-12-02T05:00:00Z","v":427546,"vw":23.973597},{"c":24.67,"h":24.7,"l":24.158,"n":2528,"o":24.3,"t":"2025-12-03T05:00:00Z","v":411492,"vw":24.419901},{"c":23.63,"h":24.1999,"l":23.23,"n":2051,"o":23.98,"t":"2025-12-04T05:00:00Z","v":433502,"vw":23.82666},{"c":22.69,"h":23.5247,"l":22.5733,"n":2445,"o":23.15,"t":"2025-12-05T05:00:00Z","v":315584,"vw":22.904836},{"c":23.4,"h":23.645,"l":23.13,"n":2096,"o":23.49,"t":"2025-12-08T05:00:00Z","v":303987,"vw":23.335053},{"c":23.72,"h":24.38,"l":22.96,"n":2721,"o":23.01,"t":"2025-12-09T05:00:00Z","v":285401,"vw":23.795039},{"c":23.13,"h":23.68,"l":22.8624,"n":3824,"o":23.1,"t":"2025-12-10T05:00:00Z","v":404920,"vw":23.205764},{"c":22.7,"h":22.75,"l":22.16,"n":3480,"o":22.45,"t":"2025-12-11T05:00:00Z","v":389518,"vw":22.498866},{"c":22.42,"h":22.879,"l":22.095,"n":3418,"o":22.81,"t":"2025-12-12T05:00:00Z","v":574075,"vw":22.441575},{"c":21.07,"h":22.1699,"l":20.985,"n":3353,"o":22.12,"t":"2025-12-15T05:00:00Z","v":280929,"vw":21.531096},{"c":21.6,"h":21.79,"l":21.36,"n":2641,"o":21.52,"t":"2025-12-16T05:00:00Z","v":250494,"vw":21.578967},{"c":21.04,"h":22.24,"l":20.71,"n":8163,"o":21.59,"t":"2025-12-17T05:00:00Z","v":822899,"vw":21.148684},{"c":20.22,"h":21.66,"l":20.187,"n":6257,"o":21.4,"t":"2025-12-18T05:00:00Z","v":803291,"vw":20.897156},{"c":21.43,"h":21.53,"l":20.883,"n":5087,"o":20.97,"t":"2025-12-19T05:00:00Z","v":799074,"vw":21.250927},{"c":21.26,"h":21.81,"l":21.2,"n":2318,"o":21.7,"t":"2025-12-22T05:00:00Z","v":326718,"vw":21.511819},{"c":21.08,"h":21.22,"l":20.9,"n":1631,"o":21.06,"t":"2025-12-23T05:00:00Z","v":221855,"vw":21.083864},{"c":20.74,"h":20.93,"l":20.73,"n":1039,"o":20.91,"t":"2025-12-24T05:00:00Z","v":142661,"vw":20.837775},{"c":20.78,"h":21.01,"l":20.47,"n":1490,"o":21.01,"t":"2025-12-26T05:00:00Z","v":187683,"vw":20.670033},{"c":20.72,"h":21.025,"l":20.67,"n":2007,"o":20.92,"t":"2025-12-29T05:00:00Z","v":318306,"vw":20.881804},{"c":20.95,"h":21.1473,"l":20.81,"n":3784,"o":20.86,"t":"2025-12-30T05:00:00Z","v":572053,"vw":20.99899},{"c":20.52,"h":20.98,"l":20.3,"n":1776,"o":20.95,"t":"2025-12-31T05:00:00Z","v":215114,"vw":20.650144},{"c":22.2,"h":22.38,"l":21.1565,"n":3697,"o":21.28,"t":"2026-01-02T05:00:00Z","v":520924,"vw":21.965359},{"c":25.95,"h":26.35,"l":23.75,"n":6199,"o":23.75,"t":"2026-01-05T05:00:00Z","v":926753,"vw":24.837455},{"c":25.29,"h":26.88,"l":24.6604,"n":6390,"o":26.8,"t":"2026-01-06T05:00:00Z","v":1048464,"vw":25.736644},{"c":24.37,"h":25.0399,"l":24.3,"n":3994,"o":24.76,"t":"2026-01-07T05:00:00Z","v":578839,"vw":24.623948},{"c":23.8,"h":24.2382,"l":23.135,"n":3188,"o":23.24,"t":"2026-01-08T05:00:00Z","v":711336,"vw":23.675819},{"c":23.34,"h":24.18,"l":23.21,"n":3722,"o":23.5,"t":"2026-01-09T05:00:00Z","v":563319,"vw":23.563853},{"c":23.14,"h":23.61,"l":23,"n":3158,"o":23,"t":"2026-01-12T05:00:00Z","v":445355,"vw":23.256641},{"c":23.92,"h":24.07,"l":23.145,"n":2634,"o":23.3,"t":"2026-01-13T05:00:00Z","v":467752,"vw":23.538029},{"c":24.14,"h":24.39,"l":23.84,"n":3338,"o":23.96,"t":"2026-01-14T05:00:00Z","v":465748,"vw":24.142191},{"c":23.1,"h":23.8,"l":23.02,"n":2924,"o":23.78,"t":"2026-01-15T05:00:00Z","v":406349,"vw":23.315621},{"c":23.32,"h":23.32,"l":22.68,"n":2421,"o":23.16,"t":"2026-01-16T05:00:00Z","v":343090,"vw":22.985225},{"c":21.33,"h":21.71,"l":21.2,"n":4412,"o":21.51,"t":"2026-01-20T05:00:00Z","v":644356,"vw":21.415634},{"c":22.05,"h":22.2,"l":20.9321,"n":3188,"o":21.57,"t":"2026-01-21T05:00:00Z","v":568923,"vw":21.605946},{"c":21.53,"h":21.69,"l":21.2884,"n":2695,"o":21.54,"t":"2026-01-22T05:00:00Z","v":482405,"vw":21.523672},{"c":21.64,"h":21.98,"l":21.125,"n":2550,"o":21.36,"t":"2026-01-23T05:00:00Z","v":372634,"vw":21.537365},{"c":21.19,"h":21.77,"l":21.15,"n":2941,"o":21.3,"t":"2026-01-26T05:00:00Z","v":487626,"vw":21.403579},{"c":21.52,"h":21.59,"l":21.0101,"n":1993,"o":21.19,"t":"2026-01-27T05:00:00Z","v":353638,"vw":21.268513},{"c":21.48,"h":21.6099,"l":21.2735,"n":1751,"o":21.51,"t":"2026-01-28T05:00:00Z","v":247865,"vw":21.44187},{"c":20.17,"h":20.8556,"l":19.88,"n":6589,"o":20.82,"t":"2026-01-29T05:00:00Z","v":1179890,"vw":20.206398},{"c":19.46,"h":19.96,"l":19.16,"n":3338,"o":19.67,"t":"2026-01-30T05:00:00Z","v":539093,"vw":19.664422},{"c":18.07,"h":18.5599,"l":18.01,"n":4258,"o":18.29,"t":"2026-02-02T05:00:00Z","v":1295959,"vw":18.357376},{"c":18.07,"h":18.27,"l":17.09,"n":8301,"o":18.05,"t":"2026-02-03T05:00:00Z","v":1417181,"vw":17.590082},{"c":17.18,"h":17.57,"l":16.8101,"n":6492,"o":17.5,"t":"2026-02-04T05:00:00Z","v":1092959,"vw":17.192816},{"c":13.31,"h":15.51,"l":12.77,"n":14077,"o":15.25,"t":"2026-02-05T05:00:00Z","v":2518413,"vw":13.962118},{"c":16.23,"h":17.26,"l":16.06,"n":8949,"o":17.2,"t":"2026-02-06T05:00:00Z","v":1764416,"vw":16.551533},{"c":16.35,"h":16.4289,"l":15.7,"n":2987,"o":15.84,"t":"2026-02-09T05:00:00Z","v":367753,"vw":16.110572},{"c":15.64,"h":15.97,"l":15.5636,"n":2808,"o":15.84,"t":"2026-02-10T05:00:00Z","v":480501,"vw":15.699891},{"c":15.47,"h":15.59,"l":15.02,"n":1891,"o":15.56,"t":"2026-02-11T05:00:00Z","v":251740,"vw":15.326808},{"c":15.13,"h":15.63,"l":15.07,"n":1971,"o":15.6,"t":"2026-02-12T05:00:00Z","v":322642,"vw":15.28217},{"c":15.84,"h":15.97,"l":15.36,"n":3611,"o":15.44,"t":"2026-02-13T05:00:00Z","v":636080,"vw":15.759466},{"c":16.61,"h":16.74,"l":15.97,"n":4024,"o":16.27,"t":"2026-02-17T05:00:00Z","v":559046,"vw":16.438131},{"c":15.91,"h":16.655,"l":15.89,"n":2114,"o":16.32,"t":"2026-02-18T05:00:00Z","v":286328,"vw":16.229417},{"c":15.81,"h":15.86,"l":15.47,"n":1867,"o":15.66,"t":"2026-02-19T05:00:00Z","v":218898,"vw":15.685744},{"c":15.87,"h":16.13,"l":15.63,"n":2035,"o":15.63,"t":"2026-02-20T05:00:00Z","v":313259,"vw":15.929599},{"c":15.18,"h":15.57,"l":15.12,"n":2246,"o":15.51,"t":"2026-02-23T05:00:00Z","v":297509,"vw":15.333312},{"c":15.21,"h":15.305,"l":14.69,"n":2167,"o":14.84,"t":"2026-02-24T05:00:00Z","v":521667,"vw":15.119111},{"c":16.44,"h":16.5319,"l":15.83,"n":3181,"o":15.9,"t":"2026-02-25T05:00:00Z","v":501731,"vw":16.250293},{"c":15.62,"h":16.17,"l":15.49,"n":2337,"o":16.13,"t":"2026-02-26T05:00:00Z","v":265046,"vw":15.771639},{"c":15.16,"h":15.37,"l":14.99,"n":2390,"o":15.32,"t":"2026-02-27T05:00:00Z","v":365702,"vw":15.19298},{"c":15.63,"h":15.905,"l":14.98,"n":5022,"o":14.98,"t":"2026-03-02T05:00:00Z","v":770222,"vw":15.624661},{"c":15.14,"h":15.51,"l":14.96,"n":8083,"o":15.15,"t":"2026-03-03T05:00:00Z","v":928455,"vw":15.221245},{"c":16.31,"h":16.48,"l":15.745,"n":7459,"o":15.77,"t":"2026-03-04T05:00:00Z","v":1422120,"vw":16.180195},{"c":15.81,"h":16.119,"l":15.61,"n":7341,"o":15.98,"t":"2026-03-05T05:00:00Z","v":1150523,"vw":15.814491},{"c":15.17,"h":15.2958,"l":15.03,"n":12056,"o":15.29,"t":"2026-03-06T05:00:00Z","v":930170,"vw":15.173365},{"c":15.36,"h":15.44,"l":15.16,"n":1773,"o":15.28,"t":"2026-03-09T04:00:00Z","v":238344,"vw":15.275887},{"c":15.51,"h":16.135,"l":15.45,"n":2718,"o":15.65,"t":"2026-03-10T04:00:00Z","v":382803,"vw":15.738914},{"c":15.55,"h":15.785,"l":15.358,"n":2479,"o":15.61,"t":"2026-03-11T04:00:00Z","v":320614,"vw":15.602972},{"c":15.44,"h":15.579,"l":15.27,"n":1677,"o":15.49,"t":"2026-03-12T04:00:00Z","v":344521,"vw":15.446813},{"c":15.68,"h":16.23,"l":15.57,"n":3289,"o":16.09,"t":"2026-03-13T04:00:00Z","v":580102,"vw":15.865017},{"c":17.1,"h":17.29,"l":16.485,"n":4547,"o":16.57,"t":"2026-03-16T04:00:00Z","v":633940,"vw":16.913941},{"c":17.17,"h":17.25,"l":16.73,"n":3165,"o":16.89,"t":"2026-03-17T04:00:00Z","v":660932,"vw":16.953042},{"c":16.24,"h":16.495,"l":16.08,"n":4072,"o":16.42,"t":"2026-03-18T04:00:00Z","v":690214,"vw":16.271911},{"c":16.15,"h":16.29,"l":15.92,"n":2547,"o":16.13,"t":"2026-03-19T04:00:00Z","v":372004,"vw":16.097707},{"c":16.04,"h":16.19,"l":15.95,"n":2159,"o":16.19,"t":"2026-03-20T04:00:00Z","v":415359,"vw":16.067265},{"c":16.06,"h":16.39,"l":15.9101,"n":3289,"o":15.94,"t":"2026-03-23T04:00:00Z","v":531117,"vw":16.106436},{"c":15.52,"h":15.84,"l":15.48,"n":2662,"o":15.83,"t":"2026-03-24T04:00:00Z","v":511772,"vw":15.635513},{"c":15.77,"h":15.98,"l":15.69,"n":1659,"o":15.92,"t":"2026-03-25T04:00:00Z","v":273235,"vw":15.831876},{"c":15,"h":15.45,"l":14.94,"n":2948,"o":15.39,"t":"2026-03-26T04:00:00Z","v":459762,"vw":15.179755},{"c":14.79,"h":15.03,"l":14.73,"n":3614,"o":14.94,"t":"2026-03-27T04:00:00Z","v":639219,"vw":14.879608},{"c":14.77,"h":15.15,"l":14.72,"n":2652,"o":15.12,"t":"2026-03-30T04:00:00Z","v":417889,"vw":14.97977},{"c":15.03,"h":15.05,"l":14.66,"n":2594,"o":14.76,"t":"2026-03-31T04:00:00Z","v":371384,"vw":14.841759},{"c":15.11,"h":15.3085,"l":15.04,"n":3421,"o":15.16,"t":"2026-04-01T04:00:00Z","v":895043,"vw":15.128304},{"c":14.63,"h":14.6499,"l":14.32,"n":3055,"o":14.41,"t":"2026-04-02T04:00:00Z","v":579731,"vw":14.49698},{"c":15.01,"h":15.15,"l":14.94,"n":2200,"o":15.06,"t":"2026-04-06T04:00:00Z","v":282776,"vw":15.041318},{"c":14.71,"h":14.71,"l":14.48,"n":2876,"o":14.63,"t":"2026-04-07T04:00:00Z","v":506106,"vw":14.576352},{"c":15.13,"h":15.53,"l":15.03,"n":2236,"o":15.5,"t":"2026-04-08T04:00:00Z","v":536374,"vw":15.204124},{"c":15.18,"h":15.22,"l":14.78,"n":1965,"o":14.91,"t":"2026-04-09T04:00:00Z","v":560058,"vw":15.043296},{"c":15.25,"h":15.2508,"l":14.96,"n":1668,"o":15.05,"t":"2026-04-10T04:00:00Z","v":212821,"vw":15.146272},{"c":15.17,"h":15.2,"l":14.86,"n":5038,"o":14.91,"t":"2026-04-13T04:00:00Z","v":774595,"vw":15.021276},{"c":15.25,"h":15.625,"l":15.15,"n":4393,"o":15.39,"t":"2026-04-14T04:00:00Z","v":792157,"vw":15.351042},{"c":15.66,"h":15.79,"l":15.24,"n":6480,"o":15.315,"t":"2026-04-15T04:00:00Z","v":1272291,"vw":15.487817},{"c":16.38,"h":16.44,"l":15.6,"n":4217,"o":15.99,"t":"2026-04-16T04:00:00Z","v":734686,"vw":16.052216},{"c":16.67,"h":16.92,"l":16.4201,"n":4234,"o":16.5,"t":"2026-04-17T04:00:00Z","v":770987,"vw":16.66667},{"c":16.02,"h":16.085,"l":15.8,"n":2968,"o":15.96,"t":"2026-04-20T04:00:00Z","v":466049,"vw":15.960873},{"c":15.8,"h":16.16,"l":15.8,"n":1793,"o":16.04,"t":"2026-04-21T04:00:00Z","v":287456,"vw":15.985473},{"c":16.11,"h":16.3717,"l":16.095,"n":2096,"o":16.28,"t":"2026-04-22T04:00:00Z","v":384913,"vw":16.253262},{"c":16.02,"h":16.13,"l":15.82,"n":2094,"o":15.85,"t":"2026-04-23T04:00:00Z","v":283232,"vw":15.985991},{"c":16.12,"h":16.23,"l":15.9902,"n":1755,"o":16.11,"t":"2026-04-24T04:00:00Z","v":336364,"vw":16.094615},{"c":15.59,"h":15.79,"l":15.49,"n":2918,"o":15.75,"t":"2026-04-27T04:00:00Z","v":378349,"vw":15.61925},{"c":15.47,"h":15.52,"l":15.31,"n":1664,"o":15.44,"t":"2026-04-28T04:00:00Z","v":283838,"vw":15.375915},{"c":15.14,"h":15.41,"l":15.06,"n":1773,"o":15.41,"t":"2026-04-29T04:00:00Z","v":286784,"vw":15.249301},{"c":15.33,"h":15.38,"l":15.23,"n":2849,"o":15.29,"t":"2026-04-30T04:00:00Z","v":396123,"vw":15.323073},{"c":15.57,"h":15.665,"l":15.535,"n":2709,"o":15.54,"t":"2026-05-01T04:00:00Z","v":493598,"vw":15.593285},{"c":15.65,"h":15.81,"l":15.54,"n":2300,"o":15.64,"t":"2026-05-04T04:00:00Z","v":424341,"vw":15.664936},{"c":15.83,"h":15.86,"l":15.711,"n":4101,"o":15.84,"t":"2026-05-05T04:00:00Z","v":842319,"vw":15.796385},{"c":15.99,"h":16.055,"l":15.82,"n":3414,"o":15.95,"t":"2026-05-06T04:00:00Z","v":592986,"vw":15.958239},{"c":15.49,"h":15.79,"l":15.4811,"n":2188,"o":15.79,"t":"2026-05-07T04:00:00Z","v":348227,"vw":15.594143},{"c":15.88,"h":15.955,"l":15.4731,"n":3410,"o":15.49,"t":"2026-05-08T04:00:00Z","v":634355,"vw":15.734995},{"c":16.56,"h":16.65,"l":16.25,"n":4902,"o":16.35,"t":"2026-05-11T04:00:00Z","v":1100187,"vw":16.473408},{"c":16.12,"h":16.2399,"l":15.8799,"n":3087,"o":16.22,"t":"2026-05-12T04:00:00Z","v":563870,"vw":16.049641},{"c":15.88,"h":16.07,"l":15.8,"n":2950,"o":16.07,"t":"2026-05-13T04:00:00Z","v":561447,"vw":15.926307},{"c":16.98,"h":17.35,"l":16.1,"n":7550,"o":16.23,"t":"2026-05-14T04:00:00Z","v":1695286,"vw":16.797176},{"c":16.07,"h":16.29,"l":15.96,"n":4288,"o":16.28,"t":"2026-05-15T04:00:00Z","v":757483,"vw":16.115751},{"c":15.51,"h":15.555,"l":15.25,"n":3564,"o":15.52,"t":"2026-05-18T04:00:00Z","v":667033,"vw":15.407697},{"c":15.18,"h":15.435,"l":15.15,"n":1913,"o":15.33,"t":"2026-05-19T04:00:00Z","v":268354,"vw":15.263184},{"c":15.34,"h":15.44,"l":15.19,"n":2061,"o":15.27,"t":"2026-05-20T04:00:00Z","v":385162,"vw":15.31611},{"c":15.43,"h":15.49,"l":15.11,"n":3914,"o":15.28,"t":"2026-05-21T04:00:00Z","v":516120,"vw":15.31377},{"c":14.96,"h":15.27,"l":14.92,"n":3288,"o":15.26,"t":"2026-05-22T04:00:00Z","v":578158,"vw":15.096257},{"c":14.87,"h":15.26,"l":14.83,"n":3425,"o":15.1,"t":"2026-05-26T04:00:00Z","v":612217,"vw":15.023306},{"c":14.86,"h":15,"l":14.72,"n":2353,"o":14.81,"t":"2026-05-27T04:00:00Z","v":301058,"vw":14.812203},{"c":14.68,"h":14.945,"l":14.37,"n":2743,"o":14.47,"t":"2026-05-28T04:00:00Z","v":474785,"vw":14.600274},{"c":14.76,"h":14.89,"l":14.46,"n":2707,"o":14.54,"t":"2026-05-29T04:00:00Z","v":382714,"vw":14.709499},{"c":14.53,"h":14.58,"l":14.28,"n":3471,"o":14.5,"t":"2026-06-01T04:00:00Z","v":630631,"vw":14.441704},{"c":13.65,"h":14.15,"l":13.5,"n":4763,"o":14.14,"t":"2026-06-02T04:00:00Z","v":699204,"vw":13.816382},{"c":13.44,"h":13.775,"l":13.42,"n":3411,"o":13.71,"t":"2026-06-03T04:00:00Z","v":527460,"vw":13.599938},{"c":13.12,"h":13.22,"l":12.96,"n":4943,"o":13.05,"t":"2026-06-04T04:00:00Z","v":712355,"vw":13.108539},{"c":12.27,"h":12.7,"l":11.95,"n":9420,"o":12.66,"t":"2026-06-05T04:00:00Z","v":1451933,"vw":12.314038},{"c":13.2,"h":13.265,"l":12.92,"n":4329,"o":12.98,"t":"2026-06-08T04:00:00Z","v":711049,"vw":13.079996},{"c":12.75,"h":13,"l":12.49,"n":4004,"o":12.95,"t":"2026-06-09T04:00:00Z","v":587643,"vw":12.711252},{"c":12.28,"h":12.71,"l":12.24,"n":2943,"o":12.51,"t":"2026-06-10T04:00:00Z","v":448755,"vw":12.472908},{"c":12.78,"h":12.84,"l":12.33,"n":3112,"o":12.41,"t":"2026-06-11T04:00:00Z","v":487721,"vw":12.580113},{"c":12.65,"h":12.935,"l":12.585,"n":3195,"o":12.67,"t":"2026-06-12T04:00:00Z","v":398891,"vw":12.677707},{"c":14.26,"h":14.455,"l":13.8,"n":7889,"o":13.91,"t":"2026-06-15T04:00:00Z","v":1470571,"vw":14.143504},{"c":13.64,"h":13.81,"l":13.4803,"n":3089,"o":13.76,"t":"2026-06-16T04:00:00Z","v":381004,"vw":13.643453},{"c":13.21,"h":13.6826,"l":13.16,"n":3230,"o":13.41,"t":"2026-06-17T04:00:00Z","v":482559,"vw":13.41131},{"c":12.78,"h":13.08,"l":12.66,"n":3016,"o":13.08,"t":"2026-06-18T04:00:00Z","v":415168,"vw":12.823632},{"c":12.69,"h":13,"l":12.62,"n":3621,"o":12.88,"t":"2026-06-22T04:00:00Z","v":725234,"vw":12.788623},{"c":12.32,"h":12.385,"l":12.2,"n":3627,"o":12.29,"t":"2026-06-23T04:00:00Z","v":723166,"vw":12.300923},{"c":11.8,"h":12.1201,"l":11.69,"n":4055,"o":12.06,"t":"2026-06-24T04:00:00Z","v":973101,"vw":11.876385},{"c":11.55,"h":12.02,"l":11.31,"n":5489,"o":12,"t":"2026-06-25T04:00:00Z","v":1645644,"vw":11.545018},{"c":11.71,"h":11.76,"l":11.35,"n":7524,"o":11.35,"t":"2026-06-26T04:00:00Z","v":1257829,"vw":11.533581},{"c":12,"h":12.035,"l":11.61,"n":3464,"o":11.79,"t":"2026-06-29T04:00:00Z","v":548069,"vw":11.807841},{"c":11.66,"h":11.725,"l":11.485,"n":3863,"o":11.54,"t":"2026-06-30T04:00:00Z","v":440761,"vw":11.59035},{"c":11.84,"h":11.9,"l":11.58,"n":5194,"o":11.64,"t":"2026-07-01T04:00:00Z","v":665015,"vw":11.821832},{"c":12.12,"h":12.43,"l":12.1,"n":4077,"o":12.26,"t":"2026-07-02T04:00:00Z","v":620488,"vw":12.228573},{"c":12.84,"h":12.94,"l":12.405,"n":4227,"o":12.42,"t":"2026-07-06T04:00:00Z","v":660229,"vw":12.682242},{"c":12.53,"h":12.665,"l":12.4,"n":2847,"o":12.53,"t":"2026-07-07T04:00:00Z","v":474942,"vw":12.544266},{"c":12.19,"h":12.24,"l":11.95,"n":3192,"o":12.05,"t":"2026-07-08T04:00:00Z","v":527105,"vw":12.085958},{"c":12.27,"h":12.3,"l":12.14,"n":1734,"o":12.25,"t":"2026-07-09T04:00:00Z","v":306465,"vw":12.236584},{"c":12.34,"h":12.4302,"l":12.25,"n":3120,"o":12.38,"t":"2026-07-10T04:00:00Z","v":502370,"vw":12.33739},{"c":11.93,"h":12.06,"l":11.81,"n":2718,"o":11.95,"t":"2026-07-13T04:00:00Z","v":363279,"vw":11.931332},{"c":12.4564,"h":12.53,"l":12.23,"n":3345,"o":12.33,"t":"2026-07-14T04:00:00Z","v":617476,"vw":12.371753},{"c":12.41,"h":12.62,"l":12.38,"n":3471,"o":12.57,"t":"2026-07-15T04:00:00Z","v":615406,"vw":12.511309},{"c":12.26,"h":12.495,"l":12.16,"n":3261,"o":12.4,"t":"2026-07-16T04:00:00Z","v":536584,"vw":12.357471},{"c":12.2,"h":12.24,"l":11.95,"n":2385,"o":12.01,"t":"2026-07-17T04:00:00Z","v":481467,"vw":12.091327},{"c":12.48,"h":12.5185,"l":12.13,"n":2442,"o":12.25,"t":"2026-07-20T04:00:00Z","v":539561,"vw":12.365798},{"c":12.92,"h":13.0077,"l":12.72,"n":4317,"o":12.75,"t":"2026-07-21T04:00:00Z","v":993315,"vw":12.865361},{"c":12.71,"h":12.9381,"l":12.69,"n":2229,"o":12.71,"t":"2026-07-22T04:00:00Z","v":552555,"vw":12.797407},{"c":12.34,"h":12.475,"l":12.29,"n":2051,"o":12.45,"t":"2026-07-23T04:00:00Z","v":405143,"vw":12.391084},{"c":12.16,"h":12.25,"l":12.11,"n":2163,"o":12.25,"t":"2026-07-24T04:00:00Z","v":445077,"vw":12.161542},{"c":12.2,"h":12.43,"l":12.12,"n":2523,"o":12.33,"t":"2026-07-27T04:00:00Z","v":727452,"vw":12.249912},{"c":11.83,"h":11.9184,"l":11.68,"n":2530,"o":11.76,"t":"2026-07-28T04:00:00Z","v":492585,"vw":11.789396},{"c":11.95,"h":12.17,"l":11.9001,"n":2106,"o":12.02,"t":"2026-07-29T04:00:00Z","v":445909,"vw":12.010607},{"c":12.17,"h":12.23,"l":12.05,"n":1760,"o":12.08,"t":"2026-07-30T04:00:00Z","v":381882,"vw":12.147467},{"c":11.86,"h":12,"l":11.81,"n":2800,"o":12,"t":"2026-07-31T04:00:00Z","v":435043,"vw":11.890447},{"c":12.07,"h":12.14,"l":11.905,"n":3064,"o":11.93,"t":"2026-08-03T04:00:00Z","v":445861,"vw":12.062992},{"c":12.08,"h":12.095,"l":11.96,"n":2505,"o":12.01,"t":"2026-08-04T04:00:00Z","v":429475,"vw":12.026229},{"c":11.94,"h":11.975,"l":11.78,"n":9164,"o":11.84,"t":"2026-08-05T04:00:00Z","v":834319,"vw":11.905062},{"c":11.57,"h":11.765,"l":11.53,"n":4730,"o":11.67,"t":"2026-08-06T04:00:00Z","v":698100,"vw":11.621518},{"c":11.42,"h":11.63,"l":11.3141,"n":3970,"o":11.62,"t":"2026-08-07T04:00:00Z","v":710110,"vw":11.443582},{"c":11.4,"h":11.53,"l":11.35,"n":3083,"o":11.49,"t":"2026-08-10T04:00:00Z","v":580582,"vw":11.420627},{"c":11.32,"h":11.37,"l":11.0799,"n":7930,"o":11.24,"t":"2026-08-11T04:00:00Z","v":1013988,"vw":11.243012},{"c":11.25,"h":11.36,"l":11.24,"n":4839,"o":11.36,"t":"2026-08-12T04:00:00Z","v":675906,"vw":11.304216},{"c":11.29,"h":11.295,"l":11.15,"n":2492,"o":11.25,"t":"2026-08-13T04:00:00Z","v":429204,"vw":11.251017},{"c":11.16,"h":11.275,"l":11.155,"n":4407,"o":11.22,"t":"2026-08-14T04:00:00Z","v":620407,"vw":11.201897},{"c":11.17,"h":11.2684,"l":11.1414,"n":2736,"o":11.15,"t":"2026-08-17T04:00:00Z","v":561036,"vw":11.192739},{"c":11.19,"h":11.24,"l":11.12,"n":2243,"o":11.14,"t":"2026-08-18T04:00:00Z","v":655137,"vw":11.184387},{"c":11.92,"h":12,"l":11.335,"n":7819,"o":11.42,"t":"2026-08-19T04:00:00Z","v":1922562,"vw":11.780646},{"c":13.79,"h":15.03,"l":13.3,"n":24986,"o":13.47,"t":"2026-08-20T04:00:00Z","v":5970892,"vw":14.071153},{"c":15.34,"h":15.9,"l":15.24,"n":17176,"o":15.51,"t":"2026-08-21T04:00:00Z","v":4181842,"vw":15.613026},{"c":16.6,"h":17.1,"l":16.365,"n":19912,"o":16.91,"t":"2026-08-24T04:00:00Z","v":4845834,"vw":16.720833},{"c":16.47,"h":16.595,"l":16.131,"n":12039,"o":16.22,"t":"2026-08-25T04:00:00Z","v":2651243,"vw":16.419174},{"c":15.42,"h":15.68,"l":15.175,"n":9504,"o":15.44,"t":"2026-08-26T04:00:00Z","v":2645963,"vw":15.44509},{"c":16.31,"h":16.5,"l":15.86,"n":13708,"o":15.99,"t":"2026-08-27T04:00:00Z","v":3062709,"vw":16.276532},{"c":15.4,"h":16.1,"l":15.24,"n":8107,"o":15.86,"t":"2026-08-28T04:00:00Z","v":1540403,"vw":15.657634},{"c":15.53,"h":15.61,"l":15.195,"n":6100,"o":15.27,"t":"2026-08-31T04:00:00Z","v":1339591,"vw":15.375934},{"c":15.13,"h":15.45,"l":14.945,"n":7344,"o":15.27,"t":"2026-09-01T04:00:00Z","v":1865478,"vw":15.228335},{"c":15,"h":15.065,"l":14.795,"n":6158,"o":14.8,"t":"2026-09-02T04:00:00Z","v":1033445,"vw":14.949074},{"c":16.45,"h":16.495,"l":15.51,"n":11465,"o":15.51,"t":"2026-09-03T04:00:00Z","v":2675865,"vw":16.15986},{"c":15.65,"h":15.885,"l":15.465,"n":7688,"o":15.74,"t":"2026-09-04T04:00:00Z","v":1492146,"vw":15.678992},{"c":15.92,"h":16.21,"l":15.46,"n":7999,"o":15.64,"t":"2026-09-08T04:00:00Z","v":1411544,"vw":15.871004},{"c":15.67,"h":16.05,"l":15.635,"n":4869,"o":16.05,"t":"2026-09-09T04:00:00Z","v":986215,"vw":15.854932},{"c":15.07,"h":15.29,"l":14.99,"n":5665,"o":15.16,"t":"2026-09-10T04:00:00Z","v":1239247,"vw":15.151253},{"c":15.22,"h":16.005,"l":15.05,"n":6774,"o":15.18,"t":"2026-09-11T04:00:00Z","v":1715770,"vw":15.467118},{"c":16.37,"h":16.5499,"l":15.53,"n":9424,"o":15.55,"t":"2026-09-14T04:00:00Z","v":2516063,"vw":15.989233},{"c":14.47,"h":16.03,"l":14.38,"n":15354,"o":16.02,"t":"2026-09-15T04:00:00Z","v":4147222,"vw":15.071016},{"c":14.5,"h":14.545,"l":13.94,"n":6380,"o":14.25,"t":"2026-09-16T04:00:00Z","v":1626581,"vw":14.239778},{"c":14.47,"h":14.74,"l":14.38,"n":3803,"o":14.55,"t":"2026-09-17T04:00:00Z","v":733923,"vw":14.52579},{"c":15.8,"h":15.8,"l":14.8,"n":9206,"o":14.83,"t":"2026-09-18T04:00:00Z","v":2401117,"vw":15.425643},{"c":16.86,"h":16.92,"l":16.4401,"n":12693,"o":16.6,"t":"2026-09-21T04:00:00Z","v":2945003,"vw":16.698419},{"c":17.75,"h":17.9797,"l":17.14,"n":15884,"o":17.27,"t":"2026-09-22T04:00:00Z","v":3719120,"vw":17.578249},{"c":16.71,"h":17.685,"l":16.59,"n":12373,"o":17.55,"t":"2026-09-23T04:00:00Z","v":2816347,"vw":16.990913},{"c":17.09,"h":17.24,"l":16.63,"n":7898,"o":16.69,"t":"2026-09-24T04:00:00Z","v":1554620,"vw":16.991307},{"c":17.59,"h":17.9286,"l":17.34,"n":9219,"o":17.74,"t":"2026-09-25T04:00:00Z","v":2099360,"vw":17.612334},{"c":16.56,"h":17.1,"l":16.46,"n":6880,"o":17.02,"t":"2026-09-28T04:00:00Z","v":1612141,"vw":16.739284},{"c":16.69,"h":17.4136,"l":16.49,"n":7850,"o":17.25,"t":"2026-09-29T04:00:00Z","v":2029621,"vw":16.914479},{"c":16.63,"h":17.239,"l":16.58,"n":8969,"o":17.14,"t":"2026-09-30T04:00:00Z","v":2041858,"vw":16.766721},{"c":16.77,"h":16.86,"l":16.4601,"n":5854,"o":16.52,"t":"2026-10-01T04:00:00Z","v":809722,"vw":16.668494},{"c":16.44,"h":17.325,"l":16.155,"n":18881,"o":17.19,"t":"2026-10-02T04:00:00Z","v":3195507,"vw":16.550969},{"c":16.8,"h":17.005,"l":16.6,"n":6183,"o":16.91,"t":"2026-10-05T04:00:00Z","v":1226650,"vw":16.796446},{"c":16.79,"h":17.025,"l":16.71,"n":5744,"o":16.86,"t":"2026-10-06T04:00:00Z","v":979656,"vw":16.867017},{"c":15.82,"h":16.1,"l":15.775,"n":6536,"o":16.07,"t":"2026-10-07T04:00:00Z","v":1094154,"vw":15.942487},{"c":15.3,"h":15.71,"l":14.72,"n":10017,"o":15.59,"t":"2026-10-08T04:00:00Z","v":2047068,"vw":15.184566},{"c":15.46,"h":15.5406,"l":15.335,"n":4769,"o":15.5,"t":"2026-10-09T04:00:00Z","v":807442,"vw":15.446815},{"c":15.21,"h":15.555,"l":15.115,"n":4641,"o":15.47,"t":"2026-10-12T04:00:00Z","v":668528,"vw":15.311021},{"c":15.32,"h":15.3873,"l":15.18,"n":4297,"o":15.24,"t":"2026-10-13T04:00:00Z","v":724181,"vw":15.282864},{"c":14.77,"h":15.245,"l":14.735,"n":6064,"o":15.11,"t":"2026-10-14T04:00:00Z","v":1130021,"vw":14.871325},{"c":15,"h":15.02,"l":14.31,"n":6914,"o":14.43,"t":"2026-10-15T04:00:00Z","v":1306734,"vw":14.673875},{"c":14.46,"h":14.97,"l":14.38,"n":7638,"o":14.9,"t":"2026-10-16T04:00:00Z","v":1364472,"vw":14.590587},{"c":14.52,"h":14.65,"l":14.42,"n":3828,"o":14.63,"t":"2026-10-19T04:00:00Z","v":763172,"vw":14.522375},{"c":14.83,"h":15.01,"l":14.45,"n":5815,"o":14.48,"t":"2026-10-20T04:00:00Z","v":897893,"vw":14.766247},{"c":15.51,"h":15.62,"l":15.08,"n":6113,"o":15.22,"t":"2026-10-21T04:00:00Z","v":1186386,"vw":15.373621},{"c":14.53,"h":14.84,"l":14.52,"n":4945,"o":14.7844,"t":"2026-10-22T04:00:00Z","v":751825,"vw":14.656884}],"volatilityBars":[{"c":16.78,"h":17.1,"l":16.78,"n":30,"o":16.86,"t":"2026-09-22T08:00:00Z","v":26252,"vw":16.81633},{"c":17.34,"h":17.4,"l":17.04,"n":15,"o":17.04,"t":"2026-09-22T08:45:00Z","v":2654,"vw":17.291518},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-09-22T09:00:00Z","v":100,"vw":17.1},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-09-22T09:15:00Z","v":128,"vw":17.2},{"c":17.1,"h":17.2,"l":17.1,"n":7,"o":17.2,"t":"2026-09-22T09:30:00Z","v":1149,"vw":17.18654},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-09-22T10:15:00Z","v":100,"vw":17.03},{"c":17.17,"h":17.17,"l":17.1,"n":44,"o":17.1,"t":"2026-09-22T10:45:00Z","v":5500,"vw":17.10284},{"c":17.02,"h":17.13,"l":17.02,"n":11,"o":17.13,"t":"2026-09-22T11:00:00Z","v":4681,"vw":17.075945},{"c":17.11,"h":17.1461,"l":17.11,"n":11,"o":17.1423,"t":"2026-09-22T11:15:00Z","v":4885,"vw":17.112382},{"c":17.2,"h":17.2,"l":17.14,"n":24,"o":17.15,"t":"2026-09-22T11:30:00Z","v":13773,"vw":17.165287},{"c":17.15,"h":17.31,"l":17.15,"n":7,"o":17.26,"t":"2026-09-22T11:45:00Z","v":19616,"vw":17.258878},{"c":17.16,"h":17.2014,"l":17.1,"n":9,"o":17.2014,"t":"2026-09-22T12:00:00Z","v":1227,"vw":17.180691},{"c":17.15,"h":17.16,"l":17.09,"n":17,"o":17.1,"t":"2026-09-22T12:15:00Z","v":3756,"vw":17.107649},{"c":17.24,"h":17.24,"l":17.19,"n":22,"o":17.23,"t":"2026-09-22T12:30:00Z","v":8924,"vw":17.206598},{"c":17.2269,"h":17.26,"l":17.1846,"n":25,"o":17.231,"t":"2026-09-22T12:45:00Z","v":4839,"vw":17.229747},{"c":17.22,"h":17.2254,"l":17.216,"n":7,"o":17.2254,"t":"2026-09-22T13:00:00Z","v":1089,"vw":17.22351},{"c":17.2,"h":17.35,"l":17.2,"n":26,"o":17.25,"t":"2026-09-22T13:15:00Z","v":11350,"vw":17.286498},{"c":17.435,"h":17.445,"l":17.19,"n":1168,"o":17.27,"t":"2026-09-22T13:30:00Z","v":252228,"vw":17.348538},{"c":17.7599,"h":17.84,"l":17.405,"n":1231,"o":17.41,"t":"2026-09-22T13:45:00Z","v":294101,"vw":17.646512},{"c":17.63,"h":17.78,"l":17.52,"n":1189,"o":17.76,"t":"2026-09-22T14:00:00Z","v":345242,"vw":17.632738},{"c":17.36,"h":17.62,"l":17.35,"n":573,"o":17.6199,"t":"2026-09-22T14:15:00Z","v":175796,"vw":17.457113},{"c":17.275,"h":17.375,"l":17.14,"n":750,"o":17.35,"t":"2026-09-22T14:30:00Z","v":198620,"vw":17.221384},{"c":17.5,"h":17.5,"l":17.28,"n":363,"o":17.28,"t":"2026-09-22T14:45:00Z","v":77674,"vw":17.388747},{"c":17.61,"h":17.64,"l":17.48,"n":530,"o":17.49,"t":"2026-09-22T15:00:00Z","v":94575,"vw":17.553012},{"c":17.67,"h":17.725,"l":17.535,"n":1321,"o":17.61,"t":"2026-09-22T15:15:00Z","v":354555,"vw":17.650443},{"c":17.605,"h":17.709,"l":17.52,"n":439,"o":17.66,"t":"2026-09-22T15:30:00Z","v":90398,"vw":17.607779},{"c":17.5772,"h":17.73,"l":17.56,"n":544,"o":17.605,"t":"2026-09-22T15:45:00Z","v":95549,"vw":17.623793},{"c":17.4301,"h":17.625,"l":17.425,"n":413,"o":17.57,"t":"2026-09-22T16:00:00Z","v":85097,"vw":17.528121},{"c":17.31,"h":17.45,"l":17.31,"n":470,"o":17.435,"t":"2026-09-22T16:15:00Z","v":98602,"vw":17.390274},{"c":17.37,"h":17.395,"l":17.31,"n":387,"o":17.359,"t":"2026-09-22T16:30:00Z","v":91680,"vw":17.348074},{"c":17.49,"h":17.54,"l":17.36,"n":228,"o":17.37,"t":"2026-09-22T16:45:00Z","v":56665,"vw":17.484574},{"c":17.545,"h":17.575,"l":17.4601,"n":303,"o":17.48,"t":"2026-09-22T17:00:00Z","v":46259,"vw":17.53957},{"c":17.62,"h":17.62,"l":17.49,"n":351,"o":17.57,"t":"2026-09-22T17:15:00Z","v":66565,"vw":17.574039},{"c":17.5399,"h":17.62,"l":17.52,"n":384,"o":17.62,"t":"2026-09-22T17:30:00Z","v":68123,"vw":17.56296},{"c":17.585,"h":17.59,"l":17.49,"n":441,"o":17.535,"t":"2026-09-22T17:45:00Z","v":76690,"vw":17.549593},{"c":17.57,"h":17.585,"l":17.53,"n":205,"o":17.57,"t":"2026-09-22T18:00:00Z","v":31873,"vw":17.55655},{"c":17.58,"h":17.68,"l":17.55,"n":192,"o":17.57,"t":"2026-09-22T18:15:00Z","v":84247,"vw":17.656151},{"c":17.64,"h":17.72,"l":17.5799,"n":314,"o":17.588,"t":"2026-09-22T18:30:00Z","v":63033,"vw":17.655733},{"c":17.685,"h":17.74,"l":17.635,"n":329,"o":17.645,"t":"2026-09-22T18:45:00Z","v":64723,"vw":17.695601},{"c":17.75,"h":17.8285,"l":17.675,"n":699,"o":17.685,"t":"2026-09-22T19:00:00Z","v":203130,"vw":17.747821},{"c":17.94,"h":17.9797,"l":17.745,"n":737,"o":17.745,"t":"2026-09-22T19:15:00Z","v":190590,"vw":17.819256},{"c":17.715,"h":17.95,"l":17.66,"n":542,"o":17.94,"t":"2026-09-22T19:30:00Z","v":114027,"vw":17.786425},{"c":17.75,"h":17.76,"l":17.58,"n":1124,"o":17.72,"t":"2026-09-22T19:45:00Z","v":259842,"vw":17.66984},{"c":17.67,"h":17.75,"l":17.67,"n":42,"o":17.75,"t":"2026-09-22T20:00:00Z","v":6479,"vw":17.737613},{"c":17.649,"h":17.65,"l":17.63,"n":18,"o":17.65,"t":"2026-09-22T20:15:00Z","v":1562,"vw":17.642188},{"c":17.599,"h":17.64,"l":17.599,"n":47,"o":17.61,"t":"2026-09-22T20:30:00Z","v":2135,"vw":17.612861},{"c":17.615,"h":17.615,"l":17.54,"n":42,"o":17.56,"t":"2026-09-22T20:45:00Z","v":1623,"vw":17.55223},{"c":17.66,"h":17.699,"l":17.65,"n":3,"o":17.699,"t":"2026-09-22T21:00:00Z","v":500,"vw":17.6775},{"c":17.5657,"h":17.71,"l":17.5657,"n":2,"o":17.71,"t":"2026-09-22T21:30:00Z","v":669,"vw":17.673548},{"c":17.54,"h":17.7,"l":17.54,"n":12,"o":17.625,"t":"2026-09-22T21:45:00Z","v":2214,"vw":17.628993},{"c":17.56,"h":17.56,"l":17.4,"n":6,"o":17.5,"t":"2026-09-22T22:00:00Z","v":869,"vw":17.5325},{"c":17.3496,"h":17.59,"l":17.3496,"n":4,"o":17.57,"t":"2026-09-22T22:15:00Z","v":911,"vw":17.554933},{"c":17.5999,"h":17.61,"l":17.3689,"n":4,"o":17.3689,"t":"2026-09-22T22:30:00Z","v":2450,"vw":17.496553},{"c":17.67,"h":17.67,"l":17.65,"n":3,"o":17.65,"t":"2026-09-22T22:45:00Z","v":600,"vw":17.653333},{"c":17.563,"h":17.7,"l":17.563,"n":4,"o":17.7,"t":"2026-09-22T23:00:00Z","v":2161,"vw":17.680884},{"c":17.502,"h":17.59,"l":17.502,"n":5,"o":17.58,"t":"2026-09-22T23:30:00Z","v":3260,"vw":17.531018},{"c":17.5226,"h":17.5226,"l":17.5124,"n":6,"o":17.5131,"t":"2026-09-22T23:45:00Z","v":459,"vw":17.515052},{"c":18.09,"h":18.5,"l":18,"n":92,"o":18.42,"t":"2026-09-23T08:00:00Z","v":7428,"vw":18.260539},{"c":18.087,"h":18.087,"l":18.087,"n":1,"o":18.087,"t":"2026-09-23T08:15:00Z","v":1300,"vw":18.087},{"c":17.7,"h":17.8,"l":17.7,"n":9,"o":17.8,"t":"2026-09-23T08:45:00Z","v":15675,"vw":17.706278},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-09-23T09:00:00Z","v":200,"vw":17.83},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-09-23T09:30:00Z","v":100,"vw":17.92},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-09-23T09:45:00Z","v":502,"vw":17.92},{"c":17.7808,"h":17.8302,"l":17.73,"n":17,"o":17.74,"t":"2026-09-23T11:00:00Z","v":9836,"vw":17.806959},{"c":17.65,"h":17.77,"l":17.64,"n":14,"o":17.77,"t":"2026-09-23T11:15:00Z","v":4583,"vw":17.703147},{"c":17.64,"h":17.65,"l":17.5,"n":24,"o":17.61,"t":"2026-09-23T11:30:00Z","v":13227,"vw":17.532202},{"c":17.5251,"h":17.6045,"l":17.5124,"n":6,"o":17.5139,"t":"2026-09-23T11:45:00Z","v":1023,"vw":17.545703},{"c":17.45,"h":17.6,"l":17.4,"n":16,"o":17.6,"t":"2026-09-23T12:00:00Z","v":5431,"vw":17.460236},{"c":17.466,"h":17.61,"l":17.454,"n":9,"o":17.454,"t":"2026-09-23T12:15:00Z","v":1075,"vw":17.494387},{"c":17.52,"h":17.52,"l":17.5,"n":12,"o":17.5,"t":"2026-09-23T12:30:00Z","v":1151,"vw":17.518182},{"c":17.5,"h":17.55,"l":17.4938,"n":13,"o":17.55,"t":"2026-09-23T12:45:00Z","v":2172,"vw":17.502282},{"c":17.41,"h":17.46,"l":17.37,"n":71,"o":17.4592,"t":"2026-09-23T13:00:00Z","v":13672,"vw":17.420639},{"c":17.5008,"h":17.5008,"l":17.4638,"n":9,"o":17.4638,"t":"2026-09-23T13:15:00Z","v":1447,"vw":17.48654},{"c":17.665,"h":17.68,"l":17.54,"n":701,"o":17.55,"t":"2026-09-23T13:30:00Z","v":161796,"vw":17.602881},{"c":17.6,"h":17.66,"l":17.5548,"n":490,"o":17.6501,"t":"2026-09-23T13:45:00Z","v":152247,"vw":17.586873},{"c":17.2,"h":17.685,"l":16.85,"n":1872,"o":17.6,"t":"2026-09-23T14:00:00Z","v":439339,"vw":17.1925},{"c":16.945,"h":17.225,"l":16.92,"n":862,"o":17.205,"t":"2026-09-23T14:15:00Z","v":199304,"vw":17.026604},{"c":17.0624,"h":17.12,"l":16.86,"n":710,"o":16.955,"t":"2026-09-23T14:30:00Z","v":205403,"vw":17.07975},{"c":17.075,"h":17.1299,"l":16.97,"n":396,"o":17.05,"t":"2026-09-23T14:45:00Z","v":57170,"vw":17.053303},{"c":17.11,"h":17.13,"l":17.06,"n":213,"o":17.06,"t":"2026-09-23T15:00:00Z","v":58773,"vw":17.101025},{"c":16.99,"h":17.13,"l":16.99,"n":202,"o":17.115,"t":"2026-09-23T15:15:00Z","v":37862,"vw":17.04012},{"c":16.915,"h":17.005,"l":16.905,"n":311,"o":17,"t":"2026-09-23T15:30:00Z","v":96201,"vw":16.950169},{"c":16.82,"h":16.975,"l":16.8,"n":361,"o":16.92,"t":"2026-09-23T15:45:00Z","v":84943,"vw":16.859742},{"c":16.9001,"h":16.96,"l":16.59,"n":634,"o":16.83,"t":"2026-09-23T16:00:00Z","v":176464,"vw":16.794951},{"c":16.79,"h":16.93,"l":16.765,"n":343,"o":16.9,"t":"2026-09-23T16:15:00Z","v":48015,"vw":16.836386},{"c":16.79,"h":16.845,"l":16.725,"n":258,"o":16.8,"t":"2026-09-23T16:30:00Z","v":39273,"vw":16.793872},{"c":16.77,"h":16.821,"l":16.68,"n":316,"o":16.7901,"t":"2026-09-23T16:45:00Z","v":70037,"vw":16.720948},{"c":16.665,"h":16.82,"l":16.6,"n":309,"o":16.76,"t":"2026-09-23T17:00:00Z","v":53564,"vw":16.690664},{"c":16.745,"h":16.825,"l":16.665,"n":446,"o":16.665,"t":"2026-09-23T17:15:00Z","v":169057,"vw":16.696343},{"c":16.8,"h":16.82,"l":16.715,"n":248,"o":16.74,"t":"2026-09-23T17:30:00Z","v":66308,"vw":16.768571},{"c":16.79,"h":16.8499,"l":16.765,"n":333,"o":16.81,"t":"2026-09-23T17:45:00Z","v":71902,"vw":16.809899},{"c":16.6706,"h":16.795,"l":16.67,"n":242,"o":16.79,"t":"2026-09-23T18:00:00Z","v":44000,"vw":16.724139},{"c":16.655,"h":16.69,"l":16.61,"n":260,"o":16.685,"t":"2026-09-23T18:15:00Z","v":62451,"vw":16.649503},{"c":16.71,"h":16.71,"l":16.64,"n":219,"o":16.65,"t":"2026-09-23T18:30:00Z","v":27307,"vw":16.663934},{"c":16.72,"h":16.77,"l":16.69,"n":266,"o":16.705,"t":"2026-09-23T18:45:00Z","v":42937,"vw":16.725158},{"c":16.715,"h":16.75,"l":16.66,"n":295,"o":16.72,"t":"2026-09-23T19:00:00Z","v":68766,"vw":16.704429},{"c":16.765,"h":16.78,"l":16.665,"n":325,"o":16.73,"t":"2026-09-23T19:15:00Z","v":71781,"vw":16.712376},{"c":16.745,"h":16.79,"l":16.735,"n":288,"o":16.75,"t":"2026-09-23T19:30:00Z","v":41569,"vw":16.765942},{"c":16.68,"h":16.8,"l":16.67,"n":840,"o":16.745,"t":"2026-09-23T19:45:00Z","v":145728,"vw":16.743634},{"c":16.66,"h":16.74,"l":16.63,"n":39,"o":16.71,"t":"2026-09-23T20:00:00Z","v":7226,"vw":16.694478},{"c":16.56,"h":16.6446,"l":16.56,"n":22,"o":16.64,"t":"2026-09-23T20:15:00Z","v":1748,"vw":16.609055},{"c":16.66,"h":16.66,"l":16.5931,"n":13,"o":16.5931,"t":"2026-09-23T20:30:00Z","v":906,"vw":16.632871},{"c":16.605,"h":16.605,"l":16.56,"n":42,"o":16.6046,"t":"2026-09-23T20:45:00Z","v":3513,"vw":16.594137},{"c":16.61,"h":16.61,"l":16.6,"n":5,"o":16.6,"t":"2026-09-23T21:00:00Z","v":9249,"vw":16.603132},{"c":16.7568,"h":16.7568,"l":16.702,"n":2,"o":16.702,"t":"2026-09-23T21:15:00Z","v":250,"vw":16.72392},{"c":16.76,"h":16.76,"l":16.75,"n":13,"o":16.76,"t":"2026-09-23T21:30:00Z","v":4543,"vw":16.758108},{"c":16.76,"h":16.76,"l":16.76,"n":2,"o":16.76,"t":"2026-09-23T21:45:00Z","v":1616,"vw":16.76},{"c":16.8999,"h":16.8999,"l":16.828,"n":3,"o":16.828,"t":"2026-09-23T22:00:00Z","v":850,"vw":16.855771},{"c":16.7,"h":16.8852,"l":16.7,"n":2,"o":16.8852,"t":"2026-09-23T22:15:00Z","v":6503,"vw":16.704272},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-09-23T22:30:00Z","v":100,"vw":16.71},{"c":16.8754,"h":16.8754,"l":16.8754,"n":1,"o":16.8754,"t":"2026-09-23T22:45:00Z","v":500,"vw":16.8754},{"c":16.72,"h":16.74,"l":16.72,"n":4,"o":16.74,"t":"2026-09-23T23:00:00Z","v":1000,"vw":16.7312},{"c":16.81,"h":16.81,"l":16.81,"n":2,"o":16.81,"t":"2026-09-23T23:15:00Z","v":230,"vw":16.81},{"c":16.72,"h":16.82,"l":16.72,"n":6,"o":16.82,"t":"2026-09-23T23:30:00Z","v":470,"vw":16.745},{"c":16.85,"h":16.85,"l":16.71,"n":9,"o":16.76,"t":"2026-09-23T23:45:00Z","v":3285,"vw":16.825611},{"c":16.9297,"h":16.95,"l":16.66,"n":32,"o":16.95,"t":"2026-09-24T08:00:00Z","v":4804,"vw":16.862358},{"c":16.45,"h":16.4699,"l":16.45,"n":5,"o":16.4699,"t":"2026-09-24T09:00:00Z","v":2232,"vw":16.466771},{"c":16.4,"h":16.4,"l":16.35,"n":77,"o":16.4,"t":"2026-09-24T09:15:00Z","v":10239,"vw":16.365325},{"c":16.3,"h":16.33,"l":16.23,"n":5,"o":16.33,"t":"2026-09-24T09:30:00Z","v":1690,"vw":16.249687},{"c":16.28,"h":16.28,"l":16.2178,"n":7,"o":16.2178,"t":"2026-09-24T09:45:00Z","v":850,"vw":16.23335},{"c":16.22,"h":16.26,"l":16.22,"n":23,"o":16.26,"t":"2026-09-24T10:15:00Z","v":1317,"vw":16.248735},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-09-24T10:30:00Z","v":400,"vw":16.29},{"c":16.4224,"h":16.47,"l":16.3324,"n":19,"o":16.4,"t":"2026-09-24T11:00:00Z","v":5344,"vw":16.393979},{"c":16.41,"h":16.41,"l":16.41,"n":3,"o":16.41,"t":"2026-09-24T11:30:00Z","v":201,"vw":16.41},{"c":16.33,"h":16.46,"l":16.33,"n":9,"o":16.46,"t":"2026-09-24T11:45:00Z","v":1538,"vw":16.425744},{"c":16.42,"h":16.42,"l":16.39,"n":22,"o":16.4,"t":"2026-09-24T12:00:00Z","v":5073,"vw":16.403299},{"c":16.44,"h":16.44,"l":16.43,"n":4,"o":16.43,"t":"2026-09-24T12:15:00Z","v":1191,"vw":16.436709},{"c":16.42,"h":16.42,"l":16.3912,"n":3,"o":16.4123,"t":"2026-09-24T12:30:00Z","v":550,"vw":16.406027},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-09-24T12:45:00Z","v":300,"vw":16.48},{"c":16.62,"h":16.62,"l":16.59,"n":2,"o":16.59,"t":"2026-09-24T13:00:00Z","v":600,"vw":16.595},{"c":16.6596,"h":16.6596,"l":16.6196,"n":3,"o":16.6196,"t":"2026-09-24T13:15:00Z","v":1600,"vw":16.63485},{"c":16.755,"h":16.8599,"l":16.68,"n":468,"o":16.69,"t":"2026-09-24T13:30:00Z","v":93915,"vw":16.779924},{"c":16.78,"h":16.789,"l":16.69,"n":234,"o":16.75,"t":"2026-09-24T13:45:00Z","v":39674,"vw":16.752229},{"c":16.7699,"h":16.81,"l":16.742,"n":222,"o":16.789,"t":"2026-09-24T14:00:00Z","v":71269,"vw":16.773642},{"c":17.035,"h":17.045,"l":16.74,"n":272,"o":16.755,"t":"2026-09-24T14:15:00Z","v":51091,"vw":16.937061},{"c":16.97,"h":17.0561,"l":16.95,"n":292,"o":17.04,"t":"2026-09-24T14:30:00Z","v":81370,"vw":16.997007},{"c":16.74,"h":16.96,"l":16.63,"n":362,"o":16.96,"t":"2026-09-24T14:45:00Z","v":76133,"vw":16.762876},{"c":16.72,"h":16.77,"l":16.68,"n":150,"o":16.705,"t":"2026-09-24T15:00:00Z","v":35453,"vw":16.744879},{"c":16.83,"h":16.8599,"l":16.73,"n":159,"o":16.73,"t":"2026-09-24T15:15:00Z","v":31928,"vw":16.789226},{"c":16.9241,"h":16.95,"l":16.8101,"n":153,"o":16.8101,"t":"2026-09-24T15:30:00Z","v":35100,"vw":16.896541},{"c":16.925,"h":16.945,"l":16.87,"n":188,"o":16.9,"t":"2026-09-24T15:45:00Z","v":55444,"vw":16.919914},{"c":16.87,"h":16.9262,"l":16.805,"n":206,"o":16.925,"t":"2026-09-24T16:00:00Z","v":41159,"vw":16.853795},{"c":17.08,"h":17.095,"l":16.88,"n":342,"o":16.88,"t":"2026-09-24T16:15:00Z","v":68140,"vw":17.033651},{"c":17.05,"h":17.145,"l":16.99,"n":326,"o":17.085,"t":"2026-09-24T16:30:00Z","v":63871,"vw":17.072945},{"c":17.125,"h":17.17,"l":17.0399,"n":413,"o":17.065,"t":"2026-09-24T16:45:00Z","v":81498,"vw":17.107974},{"c":17.125,"h":17.17,"l":17.0699,"n":347,"o":17.12,"t":"2026-09-24T17:00:00Z","v":54976,"vw":17.121546},{"c":17.225,"h":17.24,"l":17.09,"n":260,"o":17.13,"t":"2026-09-24T17:15:00Z","v":43700,"vw":17.165686},{"c":17.095,"h":17.235,"l":17.07,"n":204,"o":17.2,"t":"2026-09-24T17:30:00Z","v":40501,"vw":17.154169},{"c":17.08,"h":17.105,"l":17.02,"n":248,"o":17.09,"t":"2026-09-24T17:45:00Z","v":37460,"vw":17.066889},{"c":17.06,"h":17.0975,"l":16.955,"n":216,"o":17.055,"t":"2026-09-24T18:00:00Z","v":54535,"vw":17.036325},{"c":17.1699,"h":17.17,"l":17.06,"n":238,"o":17.06,"t":"2026-09-24T18:15:00Z","v":49520,"vw":17.119869},{"c":17.13,"h":17.19,"l":17.1099,"n":229,"o":17.17,"t":"2026-09-24T18:30:00Z","v":39090,"vw":17.144722},{"c":17.175,"h":17.19,"l":17.1099,"n":372,"o":17.13,"t":"2026-09-24T18:45:00Z","v":85807,"vw":17.148019},{"c":17.14,"h":17.18,"l":17.08,"n":314,"o":17.1755,"t":"2026-09-24T19:00:00Z","v":44158,"vw":17.11651},{"c":17.13,"h":17.145,"l":17.0801,"n":281,"o":17.13,"t":"2026-09-24T19:15:00Z","v":55591,"vw":17.108277},{"c":17.0499,"h":17.13,"l":17.04,"n":308,"o":17.13,"t":"2026-09-24T19:30:00Z","v":58495,"vw":17.073919},{"c":17.0799,"h":17.09,"l":17.04,"n":485,"o":17.06,"t":"2026-09-24T19:45:00Z","v":86614,"vw":17.060394},{"c":17.1,"h":17.1,"l":17.08,"n":71,"o":17.09,"t":"2026-09-24T20:00:00Z","v":2211,"vw":17.090873},{"c":17.069,"h":17.08,"l":17.06,"n":7,"o":17.06,"t":"2026-09-24T20:15:00Z","v":1867,"vw":17.0701},{"c":17.1,"h":17.1036,"l":17.04,"n":20,"o":17.04,"t":"2026-09-24T20:30:00Z","v":4852,"vw":17.084221},{"c":16.981,"h":17.13,"l":16.981,"n":7,"o":17.1096,"t":"2026-09-24T20:45:00Z","v":1534,"vw":17.112294},{"c":17.12,"h":17.13,"l":17.12,"n":12,"o":17.13,"t":"2026-09-24T21:15:00Z","v":1056,"vw":17.123289},{"c":17.14,"h":17.15,"l":17.12,"n":11,"o":17.12,"t":"2026-09-24T21:30:00Z","v":1769,"vw":17.13},{"c":17.278,"h":17.278,"l":17.15,"n":12,"o":17.15,"t":"2026-09-24T21:45:00Z","v":8184,"vw":17.210844},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-09-24T22:00:00Z","v":100,"vw":17.14},{"c":17.12,"h":17.2469,"l":17.085,"n":21,"o":17.2469,"t":"2026-09-24T22:15:00Z","v":6738,"vw":17.122242},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-09-24T22:30:00Z","v":2000,"vw":17.12},{"c":17.15,"h":17.231,"l":17.15,"n":2,"o":17.231,"t":"2026-09-24T23:00:00Z","v":300,"vw":17.204},{"c":17.18,"h":17.23,"l":17.1,"n":64,"o":17.1,"t":"2026-09-24T23:15:00Z","v":5546,"vw":17.105563},{"c":17.16,"h":17.2337,"l":17.16,"n":5,"o":17.2337,"t":"2026-09-24T23:30:00Z","v":900,"vw":17.208967},{"c":17.1,"h":17.1685,"l":17.09,"n":7,"o":17.15,"t":"2026-09-24T23:45:00Z","v":1133,"vw":17.131167},{"c":17.12,"h":17.12,"l":17.12,"n":4,"o":17.12,"t":"2026-09-25T08:00:00Z","v":563,"vw":17.12},{"c":17.2,"h":17.25,"l":17.2,"n":12,"o":17.25,"t":"2026-09-25T08:30:00Z","v":3179,"vw":17.246808},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-09-25T08:45:00Z","v":201,"vw":17.33},{"c":17.28,"h":17.28,"l":17.28,"n":1,"o":17.28,"t":"2026-09-25T09:00:00Z","v":1000,"vw":17.28},{"c":17.43,"h":17.45,"l":17.43,"n":5,"o":17.45,"t":"2026-09-25T09:30:00Z","v":1250,"vw":17.440268},{"c":17.35,"h":17.39,"l":17.35,"n":7,"o":17.36,"t":"2026-09-25T09:45:00Z","v":1274,"vw":17.369592},{"c":17.35,"h":17.35,"l":17.3,"n":4,"o":17.3,"t":"2026-09-25T10:00:00Z","v":1175,"vw":17.322826},{"c":17.45,"h":17.45,"l":17.39,"n":5,"o":17.39,"t":"2026-09-25T10:45:00Z","v":5255,"vw":17.442599},{"c":17.62,"h":17.62,"l":17.35,"n":50,"o":17.35,"t":"2026-09-25T11:00:00Z","v":36757,"vw":17.581347},{"c":17.74,"h":17.74,"l":17.65,"n":28,"o":17.67,"t":"2026-09-25T11:15:00Z","v":23936,"vw":17.708946},{"c":17.68,"h":17.75,"l":17.68,"n":15,"o":17.7,"t":"2026-09-25T11:30:00Z","v":4463,"vw":17.718459},{"c":17.8,"h":17.87,"l":17.68,"n":40,"o":17.68,"t":"2026-09-25T11:45:00Z","v":56417,"vw":17.707759},{"c":17.88,"h":18.22,"l":17.8301,"n":91,"o":17.8301,"t":"2026-09-25T12:00:00Z","v":38238,"vw":17.956467},{"c":17.98,"h":17.98,"l":17.6218,"n":63,"o":17.85,"t":"2026-09-25T12:15:00Z","v":49318,"vw":17.867182},{"c":18.07,"h":18.1,"l":18.05,"n":28,"o":18.1,"t":"2026-09-25T12:30:00Z","v":11916,"vw":18.076703},{"c":17.9296,"h":18.08,"l":17.8962,"n":16,"o":18.08,"t":"2026-09-25T12:45:00Z","v":22457,"vw":17.947934},{"c":17.8,"h":17.88,"l":17.78,"n":28,"o":17.8,"t":"2026-09-25T13:00:00Z","v":20957,"vw":17.798846},{"c":17.77,"h":17.89,"l":17.73,"n":312,"o":17.85,"t":"2026-09-25T13:15:00Z","v":68444,"vw":17.746381},{"c":17.7499,"h":17.9286,"l":17.6528,"n":707,"o":17.74,"t":"2026-09-25T13:30:00Z","v":118305,"vw":17.779787},{"c":17.68,"h":17.78,"l":17.595,"n":581,"o":17.75,"t":"2026-09-25T13:45:00Z","v":131866,"vw":17.693159},{"c":17.59,"h":17.7299,"l":17.45,"n":436,"o":17.69,"t":"2026-09-25T14:00:00Z","v":86914,"vw":17.57392},{"c":17.58,"h":17.64,"l":17.52,"n":356,"o":17.595,"t":"2026-09-25T14:15:00Z","v":70041,"vw":17.5708},{"c":17.65,"h":17.83,"l":17.59,"n":393,"o":17.59,"t":"2026-09-25T14:30:00Z","v":99195,"vw":17.706745},{"c":17.72,"h":17.735,"l":17.535,"n":537,"o":17.595,"t":"2026-09-25T14:45:00Z","v":112530,"vw":17.65053},{"c":17.775,"h":17.7893,"l":17.675,"n":375,"o":17.73,"t":"2026-09-25T15:00:00Z","v":84002,"vw":17.722233},{"c":17.64,"h":17.8093,"l":17.64,"n":432,"o":17.77,"t":"2026-09-25T15:15:00Z","v":92652,"vw":17.741247},{"c":17.53,"h":17.69,"l":17.49,"n":450,"o":17.67,"t":"2026-09-25T15:30:00Z","v":88935,"vw":17.573622},{"c":17.605,"h":17.605,"l":17.415,"n":418,"o":17.53,"t":"2026-09-25T15:45:00Z","v":70962,"vw":17.495193},{"c":17.645,"h":17.6999,"l":17.58,"n":459,"o":17.61,"t":"2026-09-25T16:00:00Z","v":106749,"vw":17.639868},{"c":17.625,"h":17.72,"l":17.56,"n":196,"o":17.66,"t":"2026-09-25T16:15:00Z","v":49021,"vw":17.643284},{"c":17.5399,"h":17.65,"l":17.53,"n":233,"o":17.63,"t":"2026-09-25T16:30:00Z","v":47265,"vw":17.570767},{"c":17.45,"h":17.54,"l":17.4401,"n":472,"o":17.53,"t":"2026-09-25T16:45:00Z","v":95694,"vw":17.489234},{"c":17.555,"h":17.58,"l":17.4552,"n":197,"o":17.4552,"t":"2026-09-25T17:00:00Z","v":47815,"vw":17.531785},{"c":17.39,"h":17.55,"l":17.38,"n":98,"o":17.55,"t":"2026-09-25T17:15:00Z","v":17293,"vw":17.448282},{"c":17.51,"h":17.52,"l":17.34,"n":158,"o":17.345,"t":"2026-09-25T17:30:00Z","v":47682,"vw":17.467088},{"c":17.48,"h":17.5,"l":17.43,"n":133,"o":17.5,"t":"2026-09-25T17:45:00Z","v":21656,"vw":17.473913},{"c":17.585,"h":17.585,"l":17.48,"n":114,"o":17.5,"t":"2026-09-25T18:00:00Z","v":22789,"vw":17.51115},{"c":17.55,"h":17.64,"l":17.54,"n":135,"o":17.585,"t":"2026-09-25T18:15:00Z","v":33657,"vw":17.613786},{"c":17.52,"h":17.59,"l":17.52,"n":123,"o":17.555,"t":"2026-09-25T18:30:00Z","v":26293,"vw":17.549205},{"c":17.53,"h":17.58,"l":17.525,"n":119,"o":17.578,"t":"2026-09-25T18:45:00Z","v":25210,"vw":17.550356},{"c":17.55,"h":17.555,"l":17.505,"n":202,"o":17.52,"t":"2026-09-25T19:00:00Z","v":44867,"vw":17.531481},{"c":17.5362,"h":17.565,"l":17.505,"n":179,"o":17.555,"t":"2026-09-25T19:15:00Z","v":29747,"vw":17.535177},{"c":17.52,"h":17.56,"l":17.5,"n":198,"o":17.5466,"t":"2026-09-25T19:30:00Z","v":50185,"vw":17.522945},{"c":17.56,"h":17.58,"l":17.515,"n":425,"o":17.52,"t":"2026-09-25T19:45:00Z","v":72686,"vw":17.541989},{"c":17.5108,"h":17.59,"l":17.51,"n":26,"o":17.59,"t":"2026-09-25T20:00:00Z","v":7744,"vw":17.56831},{"c":17.5385,"h":17.539,"l":17.52,"n":7,"o":17.52,"t":"2026-09-25T20:15:00Z","v":1102,"vw":17.537045},{"c":17.54,"h":17.6058,"l":17.54,"n":97,"o":17.55,"t":"2026-09-25T20:30:00Z","v":4821,"vw":17.555446},{"c":17.5912,"h":17.5912,"l":17.499,"n":7,"o":17.499,"t":"2026-09-25T20:45:00Z","v":931,"vw":17.558407},{"c":17.3319,"h":17.3377,"l":17.3319,"n":4,"o":17.3377,"t":"2026-09-25T21:00:00Z","v":26796,"vw":17.333763},{"c":17.4,"h":17.4,"l":17.3699,"n":4,"o":17.37,"t":"2026-09-25T21:15:00Z","v":1064,"vw":17.394352},{"c":17.3542,"h":17.3542,"l":17.3,"n":3,"o":17.3,"t":"2026-09-25T21:30:00Z","v":300,"vw":17.318067},{"c":17.64,"h":17.65,"l":17.64,"n":3,"o":17.65,"t":"2026-09-25T22:00:00Z","v":1615,"vw":17.64125},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-09-25T22:15:00Z","v":285,"vw":17.35},{"c":17.6,"h":17.6,"l":17.55,"n":4,"o":17.55,"t":"2026-09-25T22:45:00Z","v":774,"vw":17.566667},{"c":17.6302,"h":17.6309,"l":17.54,"n":11,"o":17.6278,"t":"2026-09-25T23:15:00Z","v":2598,"vw":17.56731},{"c":17.56,"h":17.6131,"l":17.56,"n":3,"o":17.6131,"t":"2026-09-25T23:30:00Z","v":2215,"vw":17.609503},{"c":17.61,"h":17.61,"l":17.55,"n":3,"o":17.55,"t":"2026-09-25T23:45:00Z","v":4822,"vw":17.57264},{"c":16.55,"h":16.68,"l":16.44,"n":65,"o":16.46,"t":"2026-09-28T08:00:00Z","v":17751,"vw":16.550151},{"c":16.39,"h":16.39,"l":16.39,"n":3,"o":16.39,"t":"2026-09-28T08:30:00Z","v":582,"vw":16.39},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-28T09:30:00Z","v":208,"vw":16.5},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-09-28T10:00:00Z","v":100,"vw":16.6},{"c":16.58,"h":16.58,"l":16.57,"n":4,"o":16.58,"t":"2026-09-28T10:15:00Z","v":5492,"vw":16.570448},{"c":16.7,"h":16.73,"l":16.6,"n":45,"o":16.66,"t":"2026-09-28T11:00:00Z","v":13263,"vw":16.711686},{"c":16.67,"h":16.67,"l":16.6,"n":11,"o":16.654,"t":"2026-09-28T11:15:00Z","v":1836,"vw":16.630776},{"c":16.72,"h":16.72,"l":16.67,"n":23,"o":16.67,"t":"2026-09-28T11:30:00Z","v":7728,"vw":16.67981},{"c":16.705,"h":16.72,"l":16.68,"n":11,"o":16.69,"t":"2026-09-28T11:45:00Z","v":965,"vw":16.701444},{"c":16.84,"h":16.84,"l":16.68,"n":3,"o":16.68,"t":"2026-09-28T12:00:00Z","v":600,"vw":16.706667},{"c":16.95,"h":16.95,"l":16.8192,"n":3,"o":16.8192,"t":"2026-09-28T12:15:00Z","v":599,"vw":16.871386},{"c":16.95,"h":17,"l":16.95,"n":14,"o":16.95,"t":"2026-09-28T12:30:00Z","v":11430,"vw":16.967177},{"c":17.09,"h":17.09,"l":16.94,"n":15,"o":16.94,"t":"2026-09-28T12:45:00Z","v":5738,"vw":16.993346},{"c":16.99,"h":17.08,"l":16.99,"n":3,"o":17.08,"t":"2026-09-28T13:00:00Z","v":3525,"vw":17.002857},{"c":17.08,"h":17.08,"l":16.95,"n":22,"o":16.9896,"t":"2026-09-28T13:15:00Z","v":14655,"vw":17.001617},{"c":17.0461,"h":17.1,"l":16.955,"n":539,"o":17.02,"t":"2026-09-28T13:30:00Z","v":81639,"vw":17.021237},{"c":16.99,"h":17.06,"l":16.955,"n":274,"o":17.0376,"t":"2026-09-28T13:45:00Z","v":62009,"vw":16.998681},{"c":16.7902,"h":16.93,"l":16.7902,"n":234,"o":16.93,"t":"2026-09-28T14:00:00Z","v":29916,"vw":16.875487},{"c":16.71,"h":16.885,"l":16.67,"n":296,"o":16.785,"t":"2026-09-28T14:15:00Z","v":48793,"vw":16.769042},{"c":16.6,"h":16.8018,"l":16.575,"n":290,"o":16.71,"t":"2026-09-28T14:30:00Z","v":61072,"vw":16.704837},{"c":16.58,"h":16.64,"l":16.46,"n":399,"o":16.595,"t":"2026-09-28T14:45:00Z","v":136482,"vw":16.566953},{"c":16.55,"h":16.68,"l":16.55,"n":196,"o":16.5899,"t":"2026-09-28T15:00:00Z","v":33622,"vw":16.607766},{"c":16.6599,"h":16.66,"l":16.49,"n":208,"o":16.535,"t":"2026-09-28T15:15:00Z","v":50695,"vw":16.577385},{"c":16.635,"h":16.705,"l":16.5996,"n":228,"o":16.6332,"t":"2026-09-28T15:30:00Z","v":74107,"vw":16.645041},{"c":16.69,"h":16.7,"l":16.63,"n":228,"o":16.63,"t":"2026-09-28T15:45:00Z","v":60372,"vw":16.67353},{"c":16.685,"h":16.7399,"l":16.635,"n":107,"o":16.68,"t":"2026-09-28T16:00:00Z","v":22226,"vw":16.69439},{"c":16.918,"h":16.98,"l":16.685,"n":214,"o":16.705,"t":"2026-09-28T16:15:00Z","v":71527,"vw":16.875563},{"c":16.7499,"h":16.9186,"l":16.745,"n":204,"o":16.9186,"t":"2026-09-28T16:30:00Z","v":47995,"vw":16.821945},{"c":16.74,"h":16.78,"l":16.7062,"n":175,"o":16.7501,"t":"2026-09-28T16:45:00Z","v":38014,"vw":16.736802},{"c":16.945,"h":16.945,"l":16.631,"n":195,"o":16.712,"t":"2026-09-28T17:00:00Z","v":72780,"vw":16.712546},{"c":16.8,"h":16.955,"l":16.79,"n":275,"o":16.955,"t":"2026-09-28T17:15:00Z","v":114158,"vw":16.878888},{"c":16.8224,"h":16.855,"l":16.795,"n":116,"o":16.82,"t":"2026-09-28T17:30:00Z","v":19703,"vw":16.83394},{"c":16.8299,"h":16.845,"l":16.78,"n":175,"o":16.825,"t":"2026-09-28T17:45:00Z","v":14985,"vw":16.82171},{"c":16.89,"h":16.89,"l":16.8,"n":69,"o":16.815,"t":"2026-09-28T18:00:00Z","v":10409,"vw":16.847458},{"c":16.8523,"h":16.925,"l":16.8523,"n":226,"o":16.895,"t":"2026-09-28T18:15:00Z","v":37801,"vw":16.885157},{"c":16.825,"h":16.865,"l":16.8101,"n":113,"o":16.84,"t":"2026-09-28T18:30:00Z","v":30281,"vw":16.848503},{"c":16.89,"h":16.92,"l":16.8201,"n":146,"o":16.8201,"t":"2026-09-28T18:45:00Z","v":32557,"vw":16.878719},{"c":16.7201,"h":16.87,"l":16.69,"n":118,"o":16.87,"t":"2026-09-28T19:00:00Z","v":37839,"vw":16.72633},{"c":16.68,"h":16.72,"l":16.675,"n":152,"o":16.715,"t":"2026-09-28T19:15:00Z","v":33278,"vw":16.701855},{"c":16.6,"h":16.68,"l":16.52,"n":499,"o":16.67,"t":"2026-09-28T19:30:00Z","v":111985,"vw":16.566223},{"c":16.57,"h":16.67,"l":16.53,"n":616,"o":16.61,"t":"2026-09-28T19:45:00Z","v":115087,"vw":16.603015},{"c":16.67,"h":16.67,"l":16.51,"n":46,"o":16.56,"t":"2026-09-28T20:00:00Z","v":16813,"vw":16.571344},{"c":16.74,"h":16.74,"l":16.6,"n":31,"o":16.6,"t":"2026-09-28T20:15:00Z","v":3445,"vw":16.656389},{"c":16.7093,"h":16.7093,"l":16.7093,"n":1,"o":16.7093,"t":"2026-09-28T20:30:00Z","v":100,"vw":16.7093},{"c":16.67,"h":16.68,"l":16.67,"n":5,"o":16.68,"t":"2026-09-28T20:45:00Z","v":890,"vw":16.673371},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-09-28T21:00:00Z","v":150,"vw":16.69},{"c":16.685,"h":16.71,"l":16.68,"n":4,"o":16.71,"t":"2026-09-28T21:15:00Z","v":2323,"vw":16.706348},{"c":16.4075,"h":16.62,"l":16.3,"n":9,"o":16.62,"t":"2026-09-28T21:45:00Z","v":751,"vw":16.48703},{"c":16.4379,"h":16.5703,"l":16.4379,"n":8,"o":16.5113,"t":"2026-09-28T22:00:00Z","v":27805,"vw":16.474164},{"c":16.5,"h":16.5795,"l":16.4663,"n":6,"o":16.5795,"t":"2026-09-28T22:15:00Z","v":5378,"vw":16.489461},{"c":16.73,"h":16.73,"l":16.6,"n":9,"o":16.6,"t":"2026-09-28T22:30:00Z","v":7661,"vw":16.631765},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-09-28T23:00:00Z","v":200,"vw":16.6},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-09-28T23:30:00Z","v":230,"vw":16.61},{"c":16.72,"h":16.72,"l":16.61,"n":17,"o":16.61,"t":"2026-09-28T23:45:00Z","v":9156,"vw":16.713904},{"c":16.77,"h":16.88,"l":16.67,"n":20,"o":16.72,"t":"2026-09-29T08:00:00Z","v":3553,"vw":16.74269},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-09-29T08:15:00Z","v":143,"vw":16.87},{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-09-29T08:45:00Z","v":800,"vw":16.82},{"c":16.8353,"h":16.8353,"l":16.8353,"n":1,"o":16.8353,"t":"2026-09-29T09:15:00Z","v":100,"vw":16.8353},{"c":16.81,"h":16.81,"l":16.81,"n":2,"o":16.81,"t":"2026-09-29T09:30:00Z","v":210,"vw":16.81},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-09-29T09:45:00Z","v":105,"vw":16.8},{"c":16.88,"h":16.88,"l":16.86,"n":3,"o":16.86,"t":"2026-09-29T10:00:00Z","v":700,"vw":16.877143},{"c":16.8399,"h":16.8399,"l":16.8399,"n":1,"o":16.8399,"t":"2026-09-29T10:15:00Z","v":1000,"vw":16.8399},{"c":16.79,"h":16.84,"l":16.79,"n":3,"o":16.84,"t":"2026-09-29T10:30:00Z","v":5250,"vw":16.837664},{"c":16.83,"h":16.83,"l":16.82,"n":3,"o":16.82,"t":"2026-09-29T10:45:00Z","v":400,"vw":16.825714},{"c":16.834,"h":16.85,"l":16.815,"n":10,"o":16.85,"t":"2026-09-29T11:00:00Z","v":4200,"vw":16.836693},{"c":16.8814,"h":16.8814,"l":16.8262,"n":5,"o":16.84,"t":"2026-09-29T11:15:00Z","v":2020,"vw":16.864773},{"c":16.8897,"h":16.8999,"l":16.84,"n":4,"o":16.84,"t":"2026-09-29T11:30:00Z","v":671,"vw":16.884663},{"c":16.94,"h":16.958,"l":16.8989,"n":20,"o":16.9,"t":"2026-09-29T11:45:00Z","v":3006,"vw":16.922612},{"c":16.94,"h":16.94,"l":16.9399,"n":16,"o":16.94,"t":"2026-09-29T12:00:00Z","v":2817,"vw":16.939978},{"c":16.9,"h":16.9599,"l":16.9,"n":17,"o":16.9599,"t":"2026-09-29T12:15:00Z","v":11359,"vw":16.928703},{"c":17.32,"h":17.37,"l":16.99,"n":159,"o":16.99,"t":"2026-09-29T12:30:00Z","v":14442,"vw":17.292853},{"c":17.33,"h":17.4382,"l":17.2824,"n":24,"o":17.4382,"t":"2026-09-29T12:45:00Z","v":9713,"vw":17.340545},{"c":17.28,"h":17.3,"l":17.2024,"n":40,"o":17.28,"t":"2026-09-29T13:00:00Z","v":56146,"vw":17.226729},{"c":17.2969,"h":17.2969,"l":17.24,"n":8,"o":17.26,"t":"2026-09-29T13:15:00Z","v":4959,"vw":17.245686},{"c":17.32,"h":17.34,"l":17.19,"n":590,"o":17.25,"t":"2026-09-29T13:30:00Z","v":176683,"vw":17.271351},{"c":17.28,"h":17.37,"l":17.265,"n":280,"o":17.315,"t":"2026-09-29T13:45:00Z","v":75878,"vw":17.333149},{"c":17.27,"h":17.34,"l":17.215,"n":346,"o":17.31,"t":"2026-09-29T14:00:00Z","v":124819,"vw":17.27427},{"c":17.2663,"h":17.3901,"l":17.26,"n":366,"o":17.285,"t":"2026-09-29T14:15:00Z","v":83878,"vw":17.309732},{"c":17.35,"h":17.405,"l":17.245,"n":296,"o":17.26,"t":"2026-09-29T14:30:00Z","v":58362,"vw":17.306433},{"c":17.27,"h":17.4136,"l":17.27,"n":201,"o":17.3747,"t":"2026-09-29T14:45:00Z","v":50254,"vw":17.314273},{"c":17.075,"h":17.255,"l":17.055,"n":232,"o":17.255,"t":"2026-09-29T15:00:00Z","v":46775,"vw":17.13915},{"c":16.905,"h":17.09,"l":16.835,"n":558,"o":17.09,"t":"2026-09-29T15:15:00Z","v":155098,"vw":16.961324},{"c":16.945,"h":17,"l":16.885,"n":411,"o":16.9,"t":"2026-09-29T15:30:00Z","v":75457,"vw":16.952484},{"c":16.94,"h":17.01,"l":16.885,"n":277,"o":16.95,"t":"2026-09-29T15:45:00Z","v":56270,"vw":16.924655},{"c":16.95,"h":17,"l":16.935,"n":198,"o":16.9563,"t":"2026-09-29T16:00:00Z","v":62877,"vw":16.961219},{"c":16.9199,"h":16.98,"l":16.9199,"n":97,"o":16.96,"t":"2026-09-29T16:15:00Z","v":14258,"vw":16.947798},{"c":16.622,"h":16.89,"l":16.59,"n":292,"o":16.89,"t":"2026-09-29T16:30:00Z","v":122116,"vw":16.739717},{"c":16.59,"h":16.665,"l":16.53,"n":458,"o":16.63,"t":"2026-09-29T16:45:00Z","v":168281,"vw":16.598418},{"c":16.6,"h":16.6394,"l":16.56,"n":188,"o":16.588,"t":"2026-09-29T17:00:00Z","v":46733,"vw":16.590034},{"c":16.58,"h":16.615,"l":16.515,"n":273,"o":16.615,"t":"2026-09-29T17:15:00Z","v":77506,"vw":16.545143},{"c":16.555,"h":16.6,"l":16.545,"n":142,"o":16.59,"t":"2026-09-29T17:30:00Z","v":36428,"vw":16.565657},{"c":16.54,"h":16.56,"l":16.49,"n":250,"o":16.55,"t":"2026-09-29T17:45:00Z","v":57059,"vw":16.513875},{"c":16.64,"h":16.64,"l":16.55,"n":174,"o":16.56,"t":"2026-09-29T18:00:00Z","v":46900,"vw":16.611476},{"c":16.66,"h":16.67,"l":16.615,"n":195,"o":16.64,"t":"2026-09-29T18:15:00Z","v":66050,"vw":16.657331},{"c":16.74,"h":16.76,"l":16.645,"n":393,"o":16.645,"t":"2026-09-29T18:30:00Z","v":67329,"vw":16.716894},{"c":16.745,"h":16.76,"l":16.72,"n":175,"o":16.74,"t":"2026-09-29T18:45:00Z","v":51425,"vw":16.741454},{"c":16.735,"h":16.7869,"l":16.735,"n":130,"o":16.75,"t":"2026-09-29T19:00:00Z","v":22715,"vw":16.764802},{"c":16.745,"h":16.775,"l":16.725,"n":152,"o":16.735,"t":"2026-09-29T19:15:00Z","v":35080,"vw":16.754015},{"c":16.685,"h":16.775,"l":16.68,"n":156,"o":16.745,"t":"2026-09-29T19:30:00Z","v":35802,"vw":16.733285},{"c":16.68,"h":16.71,"l":16.66,"n":346,"o":16.67,"t":"2026-09-29T19:45:00Z","v":69437,"vw":16.685812},{"c":16.654,"h":16.69,"l":16.654,"n":29,"o":16.69,"t":"2026-09-29T20:00:00Z","v":1752,"vw":16.683457},{"c":16.75,"h":16.75,"l":16.72,"n":23,"o":16.72,"t":"2026-09-29T20:15:00Z","v":1100,"vw":16.739349},{"c":16.72,"h":16.74,"l":16.701,"n":19,"o":16.7299,"t":"2026-09-29T20:45:00Z","v":2012,"vw":16.727247},{"c":16.74,"h":16.74,"l":16.67,"n":6,"o":16.67,"t":"2026-09-29T21:00:00Z","v":3460,"vw":16.734801},{"c":16.65,"h":16.7505,"l":16.65,"n":23,"o":16.71,"t":"2026-09-29T21:15:00Z","v":2659,"vw":16.696279},{"c":16.66,"h":16.66,"l":16.66,"n":29,"o":16.66,"t":"2026-09-29T21:30:00Z","v":1200,"vw":16.66},{"c":16.7985,"h":16.7985,"l":16.7661,"n":2,"o":16.7661,"t":"2026-09-29T22:00:00Z","v":875,"vw":16.78554},{"c":16.7957,"h":16.7957,"l":16.75,"n":2,"o":16.75,"t":"2026-09-29T22:15:00Z","v":600,"vw":16.765233},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-09-29T22:45:00Z","v":1495,"vw":16.7},{"c":16.7,"h":16.7,"l":16.69,"n":3,"o":16.7,"t":"2026-09-29T23:00:00Z","v":1819,"vw":16.698224},{"c":16.71,"h":16.75,"l":16.7,"n":6,"o":16.75,"t":"2026-09-29T23:15:00Z","v":1053,"vw":16.711312},{"c":16.61,"h":16.7,"l":16.61,"n":15,"o":16.7,"t":"2026-09-29T23:30:00Z","v":3181,"vw":16.662036},{"c":16.6317,"h":16.6317,"l":16.6317,"n":1,"o":16.6317,"t":"2026-09-29T23:45:00Z","v":100,"vw":16.6317},{"c":16.67,"h":16.8281,"l":16.64,"n":11,"o":16.8281,"t":"2026-09-30T08:00:00Z","v":3410,"vw":16.721893},{"c":16.8403,"h":16.8403,"l":16.8403,"n":1,"o":16.8403,"t":"2026-09-30T09:15:00Z","v":500,"vw":16.8403},{"c":16.855,"h":16.86,"l":16.85,"n":5,"o":16.86,"t":"2026-09-30T10:00:00Z","v":1050,"vw":16.856429},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-09-30T10:15:00Z","v":100,"vw":16.85},{"c":16.84,"h":16.87,"l":16.84,"n":8,"o":16.87,"t":"2026-09-30T11:00:00Z","v":6061,"vw":16.852167},{"c":16.88,"h":16.91,"l":16.85,"n":10,"o":16.85,"t":"2026-09-30T11:15:00Z","v":1823,"vw":16.863599},{"c":16.96,"h":16.96,"l":16.93,"n":8,"o":16.93,"t":"2026-09-30T11:30:00Z","v":3947,"vw":16.950051},{"c":16.9261,"h":16.9599,"l":16.895,"n":12,"o":16.9599,"t":"2026-09-30T11:45:00Z","v":1963,"vw":16.933659},{"c":16.9178,"h":16.9178,"l":16.9178,"n":2,"o":16.9178,"t":"2026-09-30T12:00:00Z","v":106,"vw":16.9178},{"c":17.1679,"h":17.19,"l":16.96,"n":38,"o":16.96,"t":"2026-09-30T12:30:00Z","v":14656,"vw":17.135722},{"c":17.19,"h":17.2,"l":17.13,"n":40,"o":17.1994,"t":"2026-09-30T12:45:00Z","v":29236,"vw":17.194863},{"c":17.1634,"h":17.1892,"l":17.1,"n":69,"o":17.13,"t":"2026-09-30T13:00:00Z","v":14559,"vw":17.147485},{"c":17.12,"h":17.18,"l":17.12,"n":26,"o":17.1654,"t":"2026-09-30T13:15:00Z","v":20431,"vw":17.141055},{"c":16.95,"h":17.239,"l":16.85,"n":908,"o":17.14,"t":"2026-09-30T13:30:00Z","v":234441,"vw":17.014771},{"c":16.96,"h":16.9995,"l":16.9148,"n":372,"o":16.96,"t":"2026-09-30T13:45:00Z","v":81424,"vw":16.947843},{"c":16.91,"h":16.98,"l":16.8582,"n":433,"o":16.96,"t":"2026-09-30T14:00:00Z","v":83515,"vw":16.91541},{"c":16.69,"h":16.9,"l":16.68,"n":327,"o":16.8999,"t":"2026-09-30T14:15:00Z","v":36249,"vw":16.80278},{"c":16.655,"h":16.745,"l":16.65,"n":369,"o":16.71,"t":"2026-09-30T14:30:00Z","v":70572,"vw":16.698206},{"c":16.705,"h":16.74,"l":16.66,"n":194,"o":16.66,"t":"2026-09-30T14:45:00Z","v":51961,"vw":16.703886},{"c":16.74,"h":16.79,"l":16.7,"n":232,"o":16.7,"t":"2026-09-30T15:00:00Z","v":47237,"vw":16.737977},{"c":16.69,"h":16.76,"l":16.615,"n":371,"o":16.74,"t":"2026-09-30T15:15:00Z","v":110380,"vw":16.667945},{"c":16.75,"h":16.8,"l":16.705,"n":803,"o":16.705,"t":"2026-09-30T15:30:00Z","v":188196,"vw":16.762716},{"c":16.79,"h":16.83,"l":16.745,"n":206,"o":16.75,"t":"2026-09-30T15:45:00Z","v":32006,"vw":16.792617},{"c":16.87,"h":16.88,"l":16.785,"n":172,"o":16.785,"t":"2026-09-30T16:00:00Z","v":29196,"vw":16.8411},{"c":16.865,"h":16.895,"l":16.845,"n":269,"o":16.86,"t":"2026-09-30T16:15:00Z","v":76754,"vw":16.86683},{"c":16.855,"h":16.87,"l":16.795,"n":182,"o":16.86,"t":"2026-09-30T16:30:00Z","v":42162,"vw":16.833905},{"c":16.875,"h":16.89,"l":16.85,"n":234,"o":16.865,"t":"2026-09-30T16:45:00Z","v":30295,"vw":16.866038},{"c":16.84,"h":16.8959,"l":16.835,"n":202,"o":16.855,"t":"2026-09-30T17:00:00Z","v":44556,"vw":16.855323},{"c":16.8,"h":16.85,"l":16.7501,"n":135,"o":16.8301,"t":"2026-09-30T17:15:00Z","v":27132,"vw":16.804122},{"c":16.71,"h":16.79,"l":16.705,"n":208,"o":16.79,"t":"2026-09-30T17:30:00Z","v":55089,"vw":16.726541},{"c":16.735,"h":16.75,"l":16.69,"n":260,"o":16.7,"t":"2026-09-30T17:45:00Z","v":27386,"vw":16.727495},{"c":16.71,"h":16.75,"l":16.6829,"n":154,"o":16.735,"t":"2026-09-30T18:00:00Z","v":29634,"vw":16.712928},{"c":16.685,"h":16.73,"l":16.68,"n":134,"o":16.7,"t":"2026-09-30T18:15:00Z","v":26867,"vw":16.703693},{"c":16.645,"h":16.72,"l":16.6317,"n":225,"o":16.695,"t":"2026-09-30T18:30:00Z","v":39467,"vw":16.663677},{"c":16.68,"h":16.69,"l":16.62,"n":136,"o":16.645,"t":"2026-09-30T18:45:00Z","v":15269,"vw":16.654802},{"c":16.6301,"h":16.695,"l":16.615,"n":160,"o":16.685,"t":"2026-09-30T19:00:00Z","v":14944,"vw":16.673273},{"c":16.645,"h":16.66,"l":16.58,"n":176,"o":16.63,"t":"2026-09-30T19:15:00Z","v":34664,"vw":16.621824},{"c":16.67,"h":16.6901,"l":16.6499,"n":210,"o":16.65,"t":"2026-09-30T19:30:00Z","v":22634,"vw":16.676212},{"c":16.62,"h":16.675,"l":16.58,"n":1374,"o":16.67,"t":"2026-09-30T19:45:00Z","v":258091,"vw":16.622692},{"c":16.6553,"h":16.6553,"l":16.59,"n":32,"o":16.63,"t":"2026-09-30T20:00:00Z","v":212409,"vw":16.629979},{"c":16.659,"h":16.659,"l":16.659,"n":2,"o":16.659,"t":"2026-09-30T20:30:00Z","v":126,"vw":16.659},{"c":16.645,"h":16.645,"l":16.6203,"n":8,"o":16.6203,"t":"2026-09-30T20:45:00Z","v":781,"vw":16.631352},{"c":16.66,"h":16.66,"l":16.66,"n":6,"o":16.66,"t":"2026-09-30T21:00:00Z","v":157,"vw":16.66},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-09-30T21:15:00Z","v":130,"vw":16.65},{"c":16.6901,"h":16.71,"l":16.65,"n":4,"o":16.65,"t":"2026-09-30T21:30:00Z","v":320,"vw":16.683367},{"c":16.6985,"h":16.6985,"l":16.6985,"n":1,"o":16.6985,"t":"2026-09-30T21:45:00Z","v":8500,"vw":16.6985},{"c":16.58,"h":16.6915,"l":16.58,"n":7,"o":16.6915,"t":"2026-09-30T22:00:00Z","v":3042,"vw":16.602333},{"c":16.673,"h":16.6899,"l":16.58,"n":7,"o":16.65,"t":"2026-09-30T22:15:00Z","v":3300,"vw":16.647809},{"c":16.69,"h":16.69,"l":16.69,"n":33,"o":16.69,"t":"2026-09-30T22:30:00Z","v":1117,"vw":16.69},{"c":16.65,"h":16.69,"l":16.65,"n":16,"o":16.69,"t":"2026-09-30T22:45:00Z","v":1300,"vw":16.670328},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-09-30T23:30:00Z","v":100,"vw":16.58},{"c":16.62,"h":16.94,"l":16.5,"n":45,"o":16.56,"t":"2026-10-01T08:00:00Z","v":10150,"vw":16.562449},{"c":16.6588,"h":16.6588,"l":16.6588,"n":1,"o":16.6588,"t":"2026-10-01T08:30:00Z","v":4800,"vw":16.6588},{"c":16.58,"h":16.58,"l":16.58,"n":7,"o":16.58,"t":"2026-10-01T08:45:00Z","v":214,"vw":16.58},{"c":16.5,"h":16.6,"l":16.5,"n":5,"o":16.6,"t":"2026-10-01T10:00:00Z","v":770,"vw":16.571429},{"c":16.6,"h":16.6,"l":16.6,"n":5,"o":16.6,"t":"2026-10-01T10:30:00Z","v":500,"vw":16.6},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-01T10:45:00Z","v":160,"vw":16.74},{"c":16.65,"h":16.71,"l":16.6012,"n":15,"o":16.71,"t":"2026-10-01T11:00:00Z","v":13723,"vw":16.61693},{"c":16.64,"h":16.65,"l":16.63,"n":12,"o":16.63,"t":"2026-10-01T11:15:00Z","v":3517,"vw":16.634186},{"c":16.6862,"h":16.6862,"l":16.6001,"n":7,"o":16.64,"t":"2026-10-01T11:30:00Z","v":4301,"vw":16.610982},{"c":16.65,"h":16.6845,"l":16.65,"n":13,"o":16.68,"t":"2026-10-01T11:45:00Z","v":4200,"vw":16.675064},{"c":16.65,"h":16.6681,"l":16.65,"n":2,"o":16.6681,"t":"2026-10-01T12:15:00Z","v":520,"vw":16.664619},{"c":16.63,"h":16.6483,"l":16.63,"n":2,"o":16.6483,"t":"2026-10-01T12:30:00Z","v":250,"vw":16.64098},{"c":16.61,"h":16.61,"l":16.61,"n":5,"o":16.61,"t":"2026-10-01T12:45:00Z","v":3500,"vw":16.61},{"c":16.55,"h":16.55,"l":16.54,"n":12,"o":16.54,"t":"2026-10-01T13:00:00Z","v":1751,"vw":16.548728},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-10-01T13:15:00Z","v":460,"vw":16.5},{"c":16.65,"h":16.65,"l":16.51,"n":491,"o":16.52,"t":"2026-10-01T13:30:00Z","v":64563,"vw":16.59451},{"c":16.64,"h":16.675,"l":16.6,"n":255,"o":16.667,"t":"2026-10-01T13:45:00Z","v":44834,"vw":16.644094},{"c":16.5399,"h":16.64,"l":16.51,"n":318,"o":16.64,"t":"2026-10-01T14:00:00Z","v":50664,"vw":16.561148},{"c":16.5999,"h":16.625,"l":16.535,"n":165,"o":16.555,"t":"2026-10-01T14:15:00Z","v":25112,"vw":16.584987},{"c":16.562,"h":16.64,"l":16.555,"n":154,"o":16.59,"t":"2026-10-01T14:30:00Z","v":12438,"vw":16.587299},{"c":16.5251,"h":16.57,"l":16.4601,"n":133,"o":16.57,"t":"2026-10-01T14:45:00Z","v":16290,"vw":16.512804},{"c":16.5813,"h":16.61,"l":16.48,"n":187,"o":16.555,"t":"2026-10-01T15:00:00Z","v":19325,"vw":16.543814},{"c":16.61,"h":16.65,"l":16.585,"n":135,"o":16.585,"t":"2026-10-01T15:15:00Z","v":11054,"vw":16.6208},{"c":16.525,"h":16.6,"l":16.5176,"n":96,"o":16.6,"t":"2026-10-01T15:30:00Z","v":12632,"vw":16.54284},{"c":16.6,"h":16.635,"l":16.5305,"n":245,"o":16.5399,"t":"2026-10-01T15:45:00Z","v":43815,"vw":16.590928},{"c":16.615,"h":16.625,"l":16.59,"n":99,"o":16.5951,"t":"2026-10-01T16:00:00Z","v":17255,"vw":16.611046},{"c":16.5951,"h":16.63,"l":16.585,"n":109,"o":16.63,"t":"2026-10-01T16:15:00Z","v":11623,"vw":16.608314},{"c":16.535,"h":16.65,"l":16.535,"n":108,"o":16.62,"t":"2026-10-01T16:30:00Z","v":10648,"vw":16.614009},{"c":16.545,"h":16.61,"l":16.505,"n":235,"o":16.565,"t":"2026-10-01T16:45:00Z","v":41326,"vw":16.572882},{"c":16.6599,"h":16.6599,"l":16.55,"n":112,"o":16.55,"t":"2026-10-01T17:00:00Z","v":9892,"vw":16.601817},{"c":16.7675,"h":16.7699,"l":16.655,"n":218,"o":16.655,"t":"2026-10-01T17:15:00Z","v":39249,"vw":16.719471},{"c":16.805,"h":16.82,"l":16.72,"n":301,"o":16.78,"t":"2026-10-01T17:30:00Z","v":36270,"vw":16.771043},{"c":16.75,"h":16.8,"l":16.72,"n":244,"o":16.8,"t":"2026-10-01T17:45:00Z","v":17991,"vw":16.768217},{"c":16.78,"h":16.795,"l":16.71,"n":278,"o":16.74,"t":"2026-10-01T18:00:00Z","v":38618,"vw":16.749127},{"c":16.775,"h":16.7899,"l":16.73,"n":167,"o":16.775,"t":"2026-10-01T18:15:00Z","v":19854,"vw":16.763814},{"c":16.81,"h":16.86,"l":16.76,"n":284,"o":16.76,"t":"2026-10-01T18:30:00Z","v":57670,"vw":16.804677},{"c":16.77,"h":16.805,"l":16.745,"n":149,"o":16.8,"t":"2026-10-01T18:45:00Z","v":26702,"vw":16.766356},{"c":16.77,"h":16.79,"l":16.72,"n":126,"o":16.775,"t":"2026-10-01T19:00:00Z","v":23536,"vw":16.773763},{"c":16.678,"h":16.788,"l":16.678,"n":90,"o":16.7799,"t":"2026-10-01T19:15:00Z","v":15285,"vw":16.728223},{"c":16.71,"h":16.73,"l":16.675,"n":138,"o":16.685,"t":"2026-10-01T19:30:00Z","v":15955,"vw":16.704958},{"c":16.75,"h":16.775,"l":16.715,"n":455,"o":16.74,"t":"2026-10-01T19:45:00Z","v":56767,"vw":16.747281},{"c":16.7631,"h":16.8,"l":16.7631,"n":16,"o":16.77,"t":"2026-10-01T20:00:00Z","v":3064,"vw":16.774124},{"c":16.8,"h":16.8,"l":16.79,"n":8,"o":16.79,"t":"2026-10-01T20:15:00Z","v":308,"vw":16.796667},{"c":16.72,"h":16.79,"l":16.72,"n":7,"o":16.79,"t":"2026-10-01T20:30:00Z","v":1305,"vw":16.757597},{"c":16.7211,"h":16.7311,"l":16.7211,"n":2,"o":16.7311,"t":"2026-10-01T20:45:00Z","v":200,"vw":16.7261},{"c":16.739,"h":16.74,"l":16.739,"n":2,"o":16.74,"t":"2026-10-01T21:00:00Z","v":900,"vw":16.739667},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-01T21:15:00Z","v":200,"vw":16.68},{"c":16.66,"h":16.69,"l":16.66,"n":7,"o":16.69,"t":"2026-10-01T21:30:00Z","v":1630,"vw":16.670519},{"c":16.5524,"h":16.5524,"l":16.5524,"n":1,"o":16.5524,"t":"2026-10-01T21:45:00Z","v":1000,"vw":16.5524},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-01T22:00:00Z","v":100,"vw":16.72},{"c":16.71,"h":16.71,"l":16.5748,"n":4,"o":16.5748,"t":"2026-10-01T22:30:00Z","v":1400,"vw":16.630107},{"c":16.67,"h":16.67,"l":16.6185,"n":6,"o":16.66,"t":"2026-10-01T22:45:00Z","v":742,"vw":16.6465},{"c":16.67,"h":16.6861,"l":16.67,"n":2,"o":16.6861,"t":"2026-10-01T23:15:00Z","v":200,"vw":16.67805},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-10-01T23:30:00Z","v":1000,"vw":16.71},{"c":16.71,"h":16.71,"l":16.6159,"n":5,"o":16.7,"t":"2026-10-01T23:45:00Z","v":4107,"vw":16.68676},{"c":17.01,"h":17.1,"l":16.81,"n":51,"o":16.81,"t":"2026-10-02T08:00:00Z","v":5749,"vw":17.015815},{"c":17.15,"h":17.15,"l":17.15,"n":2,"o":17.15,"t":"2026-10-02T08:15:00Z","v":125,"vw":17.15},{"c":17.2,"h":17.2,"l":17.15,"n":5,"o":17.17,"t":"2026-10-02T08:30:00Z","v":4325,"vw":17.19438},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-02T08:45:00Z","v":300,"vw":17.18},{"c":17.18,"h":17.18,"l":17.18,"n":6,"o":17.18,"t":"2026-10-02T09:15:00Z","v":1342,"vw":17.18},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-02T09:45:00Z","v":5820,"vw":17.18},{"c":17.31,"h":17.31,"l":17.16,"n":4,"o":17.16,"t":"2026-10-02T10:15:00Z","v":1100,"vw":17.173636},{"c":17.31,"h":17.31,"l":17.17,"n":3,"o":17.17,"t":"2026-10-02T10:45:00Z","v":400,"vw":17.24},{"c":17.2379,"h":17.2379,"l":17.18,"n":29,"o":17.22,"t":"2026-10-02T11:00:00Z","v":8968,"vw":17.192494},{"c":17.15,"h":17.21,"l":17.14,"n":15,"o":17.21,"t":"2026-10-02T11:15:00Z","v":4990,"vw":17.16189},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-02T11:30:00Z","v":1000,"vw":17.17},{"c":17.11,"h":17.135,"l":17.11,"n":8,"o":17.1342,"t":"2026-10-02T11:45:00Z","v":5841,"vw":17.127172},{"c":17.1,"h":17.12,"l":17.08,"n":10,"o":17.1,"t":"2026-10-02T12:00:00Z","v":3551,"vw":17.090899},{"c":17.2,"h":17.2,"l":17.1575,"n":11,"o":17.1575,"t":"2026-10-02T12:15:00Z","v":4595,"vw":17.183916},{"c":17.2071,"h":17.3,"l":17.2071,"n":17,"o":17.3,"t":"2026-10-02T12:30:00Z","v":10246,"vw":17.264964},{"c":17.2452,"h":17.27,"l":17.18,"n":11,"o":17.18,"t":"2026-10-02T12:45:00Z","v":34659,"vw":17.26194},{"c":17.24,"h":17.25,"l":17.24,"n":6,"o":17.249,"t":"2026-10-02T13:00:00Z","v":2849,"vw":17.248265},{"c":17.2,"h":17.2,"l":17.19,"n":8,"o":17.1965,"t":"2026-10-02T13:15:00Z","v":3163,"vw":17.198873},{"c":17.205,"h":17.325,"l":17.17,"n":709,"o":17.19,"t":"2026-10-02T13:30:00Z","v":152523,"vw":17.261788},{"c":17.112,"h":17.235,"l":17.08,"n":449,"o":17.22,"t":"2026-10-02T13:45:00Z","v":129996,"vw":17.136815},{"c":17.08,"h":17.18,"l":17.055,"n":395,"o":17.1101,"t":"2026-10-02T14:00:00Z","v":86174,"vw":17.105546},{"c":17.05,"h":17.15,"l":17.035,"n":223,"o":17.075,"t":"2026-10-02T14:15:00Z","v":49054,"vw":17.098475},{"c":17.055,"h":17.08,"l":17,"n":236,"o":17.05,"t":"2026-10-02T14:30:00Z","v":39687,"vw":17.045166},{"c":16.895,"h":17.085,"l":16.83,"n":291,"o":17.06,"t":"2026-10-02T14:45:00Z","v":53656,"vw":17.013769},{"c":16.9,"h":16.915,"l":16.8,"n":187,"o":16.9,"t":"2026-10-02T15:00:00Z","v":24595,"vw":16.853674},{"c":16.88,"h":16.9201,"l":16.83,"n":118,"o":16.92,"t":"2026-10-02T15:15:00Z","v":12902,"vw":16.884922},{"c":16.825,"h":16.89,"l":16.805,"n":304,"o":16.89,"t":"2026-10-02T15:30:00Z","v":57234,"vw":16.845356},{"c":16.83,"h":16.845,"l":16.78,"n":241,"o":16.83,"t":"2026-10-02T15:45:00Z","v":34251,"vw":16.819178},{"c":16.825,"h":16.8772,"l":16.8,"n":210,"o":16.835,"t":"2026-10-02T16:00:00Z","v":27786,"vw":16.840932},{"c":16.8,"h":16.88,"l":16.79,"n":274,"o":16.83,"t":"2026-10-02T16:15:00Z","v":33856,"vw":16.843398},{"c":16.8,"h":16.81,"l":16.75,"n":215,"o":16.8,"t":"2026-10-02T16:30:00Z","v":29818,"vw":16.785666},{"c":16.8,"h":16.83,"l":16.75,"n":213,"o":16.82,"t":"2026-10-02T16:45:00Z","v":27544,"vw":16.796491},{"c":16.745,"h":16.82,"l":16.73,"n":178,"o":16.8059,"t":"2026-10-02T17:00:00Z","v":32010,"vw":16.781396},{"c":16.745,"h":16.78,"l":16.71,"n":207,"o":16.74,"t":"2026-10-02T17:15:00Z","v":26466,"vw":16.742112},{"c":16.7,"h":16.77,"l":16.68,"n":246,"o":16.75,"t":"2026-10-02T17:30:00Z","v":38311,"vw":16.726774},{"c":16.75,"h":16.78,"l":16.6842,"n":549,"o":16.7,"t":"2026-10-02T17:45:00Z","v":88692,"vw":16.740567},{"c":16.745,"h":16.77,"l":16.7,"n":216,"o":16.735,"t":"2026-10-02T18:00:00Z","v":36925,"vw":16.727622},{"c":16.63,"h":16.745,"l":16.605,"n":340,"o":16.74,"t":"2026-10-02T18:15:00Z","v":54587,"vw":16.662277},{"c":16.2999,"h":16.6201,"l":16.155,"n":9743,"o":16.62,"t":"2026-10-02T18:30:00Z","v":1403168,"vw":16.303912},{"c":16.3665,"h":16.3665,"l":16.175,"n":459,"o":16.3,"t":"2026-10-02T18:45:00Z","v":71352,"vw":16.29506},{"c":16.36,"h":16.4281,"l":16.34,"n":343,"o":16.36,"t":"2026-10-02T19:00:00Z","v":72715,"vw":16.401098},{"c":16.405,"h":16.4176,"l":16.35,"n":314,"o":16.375,"t":"2026-10-02T19:15:00Z","v":49413,"vw":16.382931},{"c":16.455,"h":16.455,"l":16.405,"n":321,"o":16.4085,"t":"2026-10-02T19:30:00Z","v":77657,"vw":16.434612},{"c":16.43,"h":16.47,"l":16.41,"n":1387,"o":16.455,"t":"2026-10-02T19:45:00Z","v":245176,"vw":16.433748},{"c":16.47,"h":16.47,"l":16.44,"n":11,"o":16.44,"t":"2026-10-02T20:00:00Z","v":100759,"vw":16.440149},{"c":16.47,"h":16.4893,"l":16.4401,"n":8,"o":16.4401,"t":"2026-10-02T20:15:00Z","v":2559,"vw":16.465949},{"c":16.49,"h":16.49,"l":16.4705,"n":3,"o":16.4705,"t":"2026-10-02T20:30:00Z","v":491,"vw":16.476521},{"c":16.46,"h":16.4792,"l":16.46,"n":12,"o":16.4792,"t":"2026-10-02T20:45:00Z","v":1672,"vw":16.471462},{"c":16.4515,"h":16.4669,"l":16.45,"n":7,"o":16.46,"t":"2026-10-02T21:00:00Z","v":600,"vw":16.458063},{"c":16.4792,"h":16.4842,"l":16.45,"n":41,"o":16.45,"t":"2026-10-02T21:15:00Z","v":2370,"vw":16.454972},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-02T21:30:00Z","v":125,"vw":16.47},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-02T21:45:00Z","v":1217,"vw":16.5},{"c":16.49,"h":16.49,"l":16.465,"n":6,"o":16.465,"t":"2026-10-02T22:00:00Z","v":947,"vw":16.478587},{"c":16.49,"h":16.49,"l":16.49,"n":3,"o":16.49,"t":"2026-10-02T22:15:00Z","v":3050,"vw":16.49},{"c":16.47,"h":16.5,"l":16.47,"n":4,"o":16.5,"t":"2026-10-02T22:30:00Z","v":253,"vw":16.486667},{"c":16.6,"h":16.6,"l":16.5982,"n":2,"o":16.5982,"t":"2026-10-02T22:45:00Z","v":200,"vw":16.5991},{"c":16.56,"h":16.5845,"l":16.56,"n":7,"o":16.5845,"t":"2026-10-02T23:15:00Z","v":1706,"vw":16.573873},{"c":16.6,"h":16.6,"l":16.57,"n":7,"o":16.57,"t":"2026-10-02T23:30:00Z","v":1323,"vw":16.584609},{"c":16.61,"h":16.61,"l":16.59,"n":11,"o":16.6,"t":"2026-10-02T23:45:00Z","v":20721,"vw":16.599778},{"c":16.91,"h":17.03,"l":16.75,"n":23,"o":16.86,"t":"2026-10-05T08:00:00Z","v":3785,"vw":16.878152},{"c":16.93,"h":16.93,"l":16.93,"n":4,"o":16.93,"t":"2026-10-05T08:45:00Z","v":1000,"vw":16.93},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-05T09:00:00Z","v":200,"vw":16.93},{"c":16.89,"h":16.9,"l":16.89,"n":6,"o":16.89,"t":"2026-10-05T09:15:00Z","v":1400,"vw":16.892857},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-05T10:15:00Z","v":500,"vw":16.95},{"c":16.96,"h":17,"l":16.96,"n":57,"o":17,"t":"2026-10-05T10:30:00Z","v":12000,"vw":16.992444},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-05T10:45:00Z","v":142,"vw":17},{"c":16.9387,"h":16.9761,"l":16.901,"n":24,"o":16.94,"t":"2026-10-05T11:00:00Z","v":9161,"vw":16.921551},{"c":16.97,"h":16.97,"l":16.91,"n":5,"o":16.94,"t":"2026-10-05T11:15:00Z","v":8105,"vw":16.919762},{"c":16.9454,"h":16.9754,"l":16.93,"n":7,"o":16.9754,"t":"2026-10-05T11:30:00Z","v":6643,"vw":16.946576},{"c":16.96,"h":16.97,"l":16.92,"n":8,"o":16.92,"t":"2026-10-05T11:45:00Z","v":12600,"vw":16.943268},{"c":16.92,"h":16.94,"l":16.92,"n":32,"o":16.94,"t":"2026-10-05T12:00:00Z","v":5348,"vw":16.921845},{"c":16.87,"h":16.9,"l":16.87,"n":14,"o":16.9,"t":"2026-10-05T12:15:00Z","v":16742,"vw":16.889877},{"c":16.86,"h":16.87,"l":16.86,"n":4,"o":16.87,"t":"2026-10-05T12:30:00Z","v":1600,"vw":16.869375},{"c":16.85,"h":16.85,"l":16.85,"n":3,"o":16.85,"t":"2026-10-05T12:45:00Z","v":2175,"vw":16.85},{"c":16.88,"h":16.89,"l":16.87,"n":16,"o":16.87,"t":"2026-10-05T13:00:00Z","v":8675,"vw":16.880843},{"c":16.921,"h":16.93,"l":16.89,"n":6,"o":16.89,"t":"2026-10-05T13:15:00Z","v":3675,"vw":16.919876},{"c":16.8946,"h":16.94,"l":16.855,"n":871,"o":16.91,"t":"2026-10-05T13:30:00Z","v":134707,"vw":16.883867},{"c":16.948,"h":16.96,"l":16.86,"n":577,"o":16.89,"t":"2026-10-05T13:45:00Z","v":134676,"vw":16.922065},{"c":16.99,"h":16.995,"l":16.895,"n":399,"o":16.94,"t":"2026-10-05T14:00:00Z","v":92813,"vw":16.950191},{"c":16.8899,"h":17.005,"l":16.88,"n":237,"o":16.98,"t":"2026-10-05T14:15:00Z","v":47463,"vw":16.933984},{"c":16.8,"h":16.875,"l":16.75,"n":315,"o":16.875,"t":"2026-10-05T14:30:00Z","v":102201,"vw":16.790402},{"c":16.73,"h":16.795,"l":16.7,"n":176,"o":16.795,"t":"2026-10-05T14:45:00Z","v":29498,"vw":16.752114},{"c":16.77,"h":16.78,"l":16.72,"n":211,"o":16.74,"t":"2026-10-05T15:00:00Z","v":40016,"vw":16.764496},{"c":16.74,"h":16.765,"l":16.7297,"n":131,"o":16.76,"t":"2026-10-05T15:15:00Z","v":16294,"vw":16.751042},{"c":16.68,"h":16.7462,"l":16.64,"n":183,"o":16.7462,"t":"2026-10-05T15:30:00Z","v":18926,"vw":16.683583},{"c":16.66,"h":16.7,"l":16.64,"n":138,"o":16.685,"t":"2026-10-05T15:45:00Z","v":23105,"vw":16.685296},{"c":16.68,"h":16.7,"l":16.64,"n":129,"o":16.66,"t":"2026-10-05T16:00:00Z","v":17094,"vw":16.682538},{"c":16.62,"h":16.68,"l":16.615,"n":163,"o":16.68,"t":"2026-10-05T16:15:00Z","v":32505,"vw":16.642367},{"c":16.6199,"h":16.66,"l":16.6,"n":137,"o":16.625,"t":"2026-10-05T16:30:00Z","v":26226,"vw":16.63678},{"c":16.65,"h":16.67,"l":16.625,"n":166,"o":16.625,"t":"2026-10-05T16:45:00Z","v":19621,"vw":16.646487},{"c":16.64,"h":16.6501,"l":16.6,"n":94,"o":16.6501,"t":"2026-10-05T17:00:00Z","v":37026,"vw":16.631943},{"c":16.695,"h":16.705,"l":16.65,"n":178,"o":16.65,"t":"2026-10-05T17:15:00Z","v":26561,"vw":16.692377},{"c":16.685,"h":16.7,"l":16.67,"n":125,"o":16.695,"t":"2026-10-05T17:30:00Z","v":22792,"vw":16.685065},{"c":16.71,"h":16.72,"l":16.675,"n":161,"o":16.69,"t":"2026-10-05T17:45:00Z","v":17475,"vw":16.688645},{"c":16.715,"h":16.7399,"l":16.69,"n":125,"o":16.71,"t":"2026-10-05T18:00:00Z","v":23906,"vw":16.708094},{"c":16.745,"h":16.75,"l":16.72,"n":182,"o":16.72,"t":"2026-10-05T18:15:00Z","v":35874,"vw":16.728526},{"c":16.7301,"h":16.7501,"l":16.73,"n":83,"o":16.745,"t":"2026-10-05T18:30:00Z","v":13332,"vw":16.739585},{"c":16.74,"h":16.74,"l":16.725,"n":124,"o":16.735,"t":"2026-10-05T18:45:00Z","v":22130,"vw":16.735588},{"c":16.745,"h":16.755,"l":16.72,"n":123,"o":16.745,"t":"2026-10-05T19:00:00Z","v":50561,"vw":16.731911},{"c":16.775,"h":16.785,"l":16.735,"n":128,"o":16.735,"t":"2026-10-05T19:15:00Z","v":20620,"vw":16.762576},{"c":16.7599,"h":16.78,"l":16.745,"n":132,"o":16.765,"t":"2026-10-05T19:30:00Z","v":33180,"vw":16.759749},{"c":16.78,"h":16.8,"l":16.735,"n":311,"o":16.76,"t":"2026-10-05T19:45:00Z","v":64927,"vw":16.758632},{"c":16.79,"h":16.8,"l":16.79,"n":12,"o":16.8,"t":"2026-10-05T20:00:00Z","v":8196,"vw":16.799756},{"c":16.7815,"h":16.81,"l":16.78,"n":12,"o":16.79,"t":"2026-10-05T20:15:00Z","v":1770,"vw":16.794684},{"c":16.83,"h":16.83,"l":16.7839,"n":5,"o":16.7839,"t":"2026-10-05T20:30:00Z","v":7683,"vw":16.800592},{"c":16.82,"h":16.82,"l":16.82,"n":5,"o":16.82,"t":"2026-10-05T20:45:00Z","v":261,"vw":16.82},{"c":16.81,"h":16.82,"l":16.79,"n":17,"o":16.82,"t":"2026-10-05T21:00:00Z","v":967,"vw":16.803333},{"c":16.82,"h":16.82,"l":16.82,"n":16,"o":16.82,"t":"2026-10-05T21:15:00Z","v":848,"vw":16.82},{"c":16.8,"h":17,"l":16.8,"n":2,"o":17,"t":"2026-10-05T21:30:00Z","v":380,"vw":16.905263},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-10-05T21:45:00Z","v":200,"vw":16.81},{"c":16.9863,"h":17,"l":16.9585,"n":4,"o":16.9585,"t":"2026-10-05T22:00:00Z","v":398,"vw":16.98409},{"c":16.9,"h":16.9845,"l":16.8411,"n":3,"o":16.8411,"t":"2026-10-05T22:15:00Z","v":400,"vw":16.891675},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-05T22:30:00Z","v":1000,"vw":16.9},{"c":16.86,"h":16.86,"l":16.86,"n":9,"o":16.86,"t":"2026-10-05T22:45:00Z","v":1200,"vw":16.86},{"c":16.85,"h":16.9414,"l":16.85,"n":3,"o":16.9414,"t":"2026-10-05T23:00:00Z","v":387,"vw":16.882405},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-05T23:15:00Z","v":250,"vw":16.88},{"c":16.84,"h":16.84,"l":16.84,"n":4,"o":16.84,"t":"2026-10-05T23:45:00Z","v":970,"vw":16.84},{"c":16.84,"h":16.84,"l":16.77,"n":9,"o":16.77,"t":"2026-10-06T08:00:00Z","v":364,"vw":16.805636},{"c":16.81,"h":16.83,"l":16.81,"n":5,"o":16.83,"t":"2026-10-06T09:00:00Z","v":1035,"vw":16.822766},{"c":16.85,"h":16.85,"l":16.85,"n":4,"o":16.85,"t":"2026-10-06T09:15:00Z","v":400,"vw":16.85},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-06T10:30:00Z","v":277,"vw":16.85},{"c":16.8377,"h":16.86,"l":16.8377,"n":9,"o":16.85,"t":"2026-10-06T11:00:00Z","v":1115,"vw":16.849083},{"c":16.88,"h":16.88,"l":16.86,"n":27,"o":16.86,"t":"2026-10-06T11:15:00Z","v":8432,"vw":16.877239},{"c":16.8716,"h":16.9,"l":16.86,"n":8,"o":16.8975,"t":"2026-10-06T11:30:00Z","v":1567,"vw":16.889961},{"c":16.91,"h":16.91,"l":16.91,"n":9,"o":16.91,"t":"2026-10-06T11:45:00Z","v":2501,"vw":16.91},{"c":16.89,"h":16.976,"l":16.89,"n":5,"o":16.9161,"t":"2026-10-06T12:00:00Z","v":2186,"vw":16.933287},{"c":16.895,"h":16.895,"l":16.895,"n":2,"o":16.895,"t":"2026-10-06T12:15:00Z","v":153,"vw":16.895},{"c":16.88,"h":16.89,"l":16.85,"n":12,"o":16.85,"t":"2026-10-06T12:30:00Z","v":2550,"vw":16.87},{"c":16.87,"h":16.87,"l":16.87,"n":6,"o":16.87,"t":"2026-10-06T12:45:00Z","v":5000,"vw":16.87},{"c":16.85,"h":16.87,"l":16.85,"n":8,"o":16.87,"t":"2026-10-06T13:00:00Z","v":6039,"vw":16.853331},{"c":16.8556,"h":16.8556,"l":16.8459,"n":2,"o":16.8459,"t":"2026-10-06T13:15:00Z","v":1200,"vw":16.853983},{"c":16.92,"h":16.93,"l":16.8451,"n":450,"o":16.86,"t":"2026-10-06T13:30:00Z","v":85462,"vw":16.902684},{"c":16.905,"h":16.95,"l":16.9,"n":352,"o":16.92,"t":"2026-10-06T13:45:00Z","v":76098,"vw":16.930888},{"c":16.98,"h":16.99,"l":16.89,"n":310,"o":16.915,"t":"2026-10-06T14:00:00Z","v":63685,"vw":16.931423},{"c":16.9,"h":17,"l":16.88,"n":332,"o":16.975,"t":"2026-10-06T14:15:00Z","v":55274,"vw":16.932333},{"c":16.975,"h":16.99,"l":16.89,"n":281,"o":16.9,"t":"2026-10-06T14:30:00Z","v":43610,"vw":16.935231},{"c":17.02,"h":17.02,"l":16.935,"n":239,"o":16.965,"t":"2026-10-06T14:45:00Z","v":57535,"vw":16.984135},{"c":17.01,"h":17.025,"l":16.975,"n":175,"o":17.02,"t":"2026-10-06T15:00:00Z","v":20262,"vw":17.003462},{"c":16.93,"h":17.01,"l":16.93,"n":187,"o":17.01,"t":"2026-10-06T15:15:00Z","v":35965,"vw":16.960105},{"c":16.92,"h":16.97,"l":16.915,"n":158,"o":16.935,"t":"2026-10-06T15:30:00Z","v":19017,"vw":16.93748},{"c":16.78,"h":16.92,"l":16.78,"n":278,"o":16.92,"t":"2026-10-06T15:45:00Z","v":57326,"vw":16.863879},{"c":16.765,"h":16.825,"l":16.765,"n":136,"o":16.79,"t":"2026-10-06T16:00:00Z","v":24181,"vw":16.785123},{"c":16.77,"h":16.81,"l":16.76,"n":169,"o":16.77,"t":"2026-10-06T16:15:00Z","v":34328,"vw":16.791685},{"c":16.78,"h":16.78,"l":16.7201,"n":194,"o":16.775,"t":"2026-10-06T16:30:00Z","v":25665,"vw":16.74976},{"c":16.78,"h":16.82,"l":16.765,"n":139,"o":16.7799,"t":"2026-10-06T16:45:00Z","v":25748,"vw":16.79368},{"c":16.77,"h":16.79,"l":16.755,"n":138,"o":16.78,"t":"2026-10-06T17:00:00Z","v":20732,"vw":16.782591},{"c":16.78,"h":16.8,"l":16.74,"n":99,"o":16.761,"t":"2026-10-06T17:15:00Z","v":25997,"vw":16.776238},{"c":16.79,"h":16.8,"l":16.765,"n":193,"o":16.7851,"t":"2026-10-06T17:30:00Z","v":26914,"vw":16.784424},{"c":16.8076,"h":16.825,"l":16.77,"n":138,"o":16.8,"t":"2026-10-06T17:45:00Z","v":7737,"vw":16.802563},{"c":16.86,"h":16.88,"l":16.82,"n":129,"o":16.82,"t":"2026-10-06T18:00:00Z","v":28880,"vw":16.861364},{"c":16.85,"h":16.86,"l":16.81,"n":85,"o":16.85,"t":"2026-10-06T18:15:00Z","v":9245,"vw":16.837374},{"c":16.8476,"h":16.85,"l":16.8,"n":139,"o":16.83,"t":"2026-10-06T18:30:00Z","v":14848,"vw":16.823038},{"c":16.81,"h":16.84,"l":16.805,"n":115,"o":16.84,"t":"2026-10-06T18:45:00Z","v":35486,"vw":16.820432},{"c":16.75,"h":16.81,"l":16.745,"n":128,"o":16.81,"t":"2026-10-06T19:00:00Z","v":16310,"vw":16.764976},{"c":16.74,"h":16.745,"l":16.71,"n":134,"o":16.745,"t":"2026-10-06T19:15:00Z","v":26948,"vw":16.729836},{"c":16.755,"h":16.775,"l":16.7365,"n":168,"o":16.7393,"t":"2026-10-06T19:30:00Z","v":25829,"vw":16.757311},{"c":16.79,"h":16.8,"l":16.76,"n":431,"o":16.76,"t":"2026-10-06T19:45:00Z","v":73846,"vw":16.790193},{"c":16.78,"h":16.79,"l":16.77,"n":28,"o":16.79,"t":"2026-10-06T20:00:00Z","v":1624,"vw":16.779112},{"c":16.8093,"h":16.82,"l":16.7901,"n":8,"o":16.7901,"t":"2026-10-06T20:15:00Z","v":1075,"vw":16.802754},{"c":16.78,"h":16.78,"l":16.78,"n":16,"o":16.78,"t":"2026-10-06T20:45:00Z","v":373,"vw":16.78},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-10-06T21:00:00Z","v":104,"vw":16.77},{"c":16.77,"h":16.77,"l":16.77,"n":6,"o":16.77,"t":"2026-10-06T21:15:00Z","v":501,"vw":16.77},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-06T21:45:00Z","v":100,"vw":16.7},{"c":16.7024,"h":16.7024,"l":16.7024,"n":1,"o":16.7024,"t":"2026-10-06T22:00:00Z","v":300,"vw":16.7024},{"c":16.76,"h":16.76,"l":16.75,"n":5,"o":16.75,"t":"2026-10-06T22:30:00Z","v":954,"vw":16.755556},{"c":16.7268,"h":16.76,"l":16.7268,"n":6,"o":16.76,"t":"2026-10-06T23:15:00Z","v":535,"vw":16.74736},{"c":16.75,"h":16.75,"l":16.72,"n":5,"o":16.73,"t":"2026-10-06T23:30:00Z","v":407,"vw":16.734615},{"c":16.73,"h":16.73,"l":16.73,"n":1,"o":16.73,"t":"2026-10-06T23:45:00Z","v":100,"vw":16.73},{"c":16.38,"h":16.45,"l":16.33,"n":8,"o":16.45,"t":"2026-10-07T08:00:00Z","v":6839,"vw":16.337177},{"c":16.39,"h":16.39,"l":16.39,"n":5,"o":16.39,"t":"2026-10-07T08:15:00Z","v":340,"vw":16.39},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-07T08:30:00Z","v":100,"vw":16.36},{"c":16.28,"h":16.33,"l":16.28,"n":4,"o":16.33,"t":"2026-10-07T09:00:00Z","v":710,"vw":16.304286},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-07T09:15:00Z","v":200,"vw":16.3},{"c":16.2,"h":16.2697,"l":16.18,"n":61,"o":16.2697,"t":"2026-10-07T11:00:00Z","v":11205,"vw":16.203093},{"c":16.13,"h":16.1946,"l":16.12,"n":6,"o":16.1946,"t":"2026-10-07T11:15:00Z","v":1581,"vw":16.173684},{"c":16.11,"h":16.12,"l":16.11,"n":6,"o":16.12,"t":"2026-10-07T11:30:00Z","v":1207,"vw":16.112517},{"c":16.15,"h":16.15,"l":16.0958,"n":14,"o":16.0958,"t":"2026-10-07T11:45:00Z","v":5322,"vw":16.099212},{"c":16.17,"h":16.21,"l":16.17,"n":5,"o":16.21,"t":"2026-10-07T12:00:00Z","v":1677,"vw":16.178968},{"c":16.12,"h":16.2,"l":16.12,"n":7,"o":16.2,"t":"2026-10-07T12:15:00Z","v":1738,"vw":16.180975},{"c":16.14,"h":16.16,"l":16.12,"n":15,"o":16.16,"t":"2026-10-07T12:30:00Z","v":15818,"vw":16.130912},{"c":16.12,"h":16.14,"l":16.12,"n":12,"o":16.14,"t":"2026-10-07T12:45:00Z","v":2012,"vw":16.13134},{"c":16.1,"h":16.13,"l":16.09,"n":16,"o":16.13,"t":"2026-10-07T13:00:00Z","v":2030,"vw":16.121318},{"c":16.0699,"h":16.07,"l":16.05,"n":11,"o":16.0609,"t":"2026-10-07T13:15:00Z","v":1103,"vw":16.060183},{"c":15.96,"h":16.1,"l":15.92,"n":814,"o":16.07,"t":"2026-10-07T13:30:00Z","v":152663,"vw":16.01305},{"c":16,"h":16.07,"l":15.9,"n":494,"o":15.96,"t":"2026-10-07T13:45:00Z","v":89250,"vw":15.99869},{"c":15.99,"h":16.02,"l":15.965,"n":330,"o":16.01,"t":"2026-10-07T14:00:00Z","v":60618,"vw":15.995273},{"c":15.98,"h":16.02,"l":15.97,"n":229,"o":15.985,"t":"2026-10-07T14:15:00Z","v":34325,"vw":15.992074},{"c":15.945,"h":15.99,"l":15.94,"n":205,"o":15.97,"t":"2026-10-07T14:30:00Z","v":34249,"vw":15.96066},{"c":15.9239,"h":15.9551,"l":15.915,"n":140,"o":15.95,"t":"2026-10-07T14:45:00Z","v":32300,"vw":15.924408},{"c":15.97,"h":15.98,"l":15.89,"n":291,"o":15.92,"t":"2026-10-07T15:00:00Z","v":53128,"vw":15.924333},{"c":15.895,"h":15.97,"l":15.895,"n":188,"o":15.96,"t":"2026-10-07T15:15:00Z","v":38321,"vw":15.905668},{"c":15.975,"h":16,"l":15.895,"n":170,"o":15.895,"t":"2026-10-07T15:30:00Z","v":28178,"vw":15.969086},{"c":16.005,"h":16.02,"l":15.965,"n":168,"o":15.975,"t":"2026-10-07T15:45:00Z","v":44953,"vw":16.002859},{"c":16.015,"h":16.08,"l":15.985,"n":229,"o":16.005,"t":"2026-10-07T16:00:00Z","v":56702,"vw":16.0365},{"c":16.025,"h":16.05,"l":15.9923,"n":125,"o":16.016,"t":"2026-10-07T16:15:00Z","v":17962,"vw":16.024305},{"c":15.9652,"h":16.05,"l":15.965,"n":98,"o":16.02,"t":"2026-10-07T16:30:00Z","v":17961,"vw":15.992526},{"c":15.95,"h":15.99,"l":15.9299,"n":112,"o":15.97,"t":"2026-10-07T16:45:00Z","v":13080,"vw":15.955808},{"c":15.96,"h":15.9997,"l":15.935,"n":103,"o":15.95,"t":"2026-10-07T17:00:00Z","v":13014,"vw":15.961507},{"c":15.83,"h":15.955,"l":15.825,"n":156,"o":15.955,"t":"2026-10-07T17:15:00Z","v":22252,"vw":15.883547},{"c":15.815,"h":15.85,"l":15.78,"n":245,"o":15.825,"t":"2026-10-07T17:30:00Z","v":35300,"vw":15.816631},{"c":15.825,"h":15.83,"l":15.79,"n":168,"o":15.8,"t":"2026-10-07T17:45:00Z","v":14834,"vw":15.802236},{"c":15.845,"h":15.885,"l":15.825,"n":154,"o":15.825,"t":"2026-10-07T18:00:00Z","v":14991,"vw":15.8528},{"c":15.8499,"h":15.8499,"l":15.775,"n":194,"o":15.84,"t":"2026-10-07T18:15:00Z","v":21678,"vw":15.820207},{"c":15.88,"h":15.89,"l":15.845,"n":114,"o":15.85,"t":"2026-10-07T18:30:00Z","v":11113,"vw":15.867193},{"c":15.895,"h":15.91,"l":15.875,"n":79,"o":15.875,"t":"2026-10-07T18:45:00Z","v":9370,"vw":15.89343},{"c":15.905,"h":15.92,"l":15.89,"n":112,"o":15.9,"t":"2026-10-07T19:00:00Z","v":18761,"vw":15.90039},{"c":15.905,"h":15.925,"l":15.895,"n":127,"o":15.905,"t":"2026-10-07T19:15:00Z","v":18179,"vw":15.915441},{"c":15.885,"h":15.91,"l":15.875,"n":189,"o":15.9,"t":"2026-10-07T19:30:00Z","v":27627,"vw":15.890856},{"c":15.82,"h":15.885,"l":15.8,"n":702,"o":15.88,"t":"2026-10-07T19:45:00Z","v":106522,"vw":15.839072},{"c":15.8787,"h":15.8787,"l":15.82,"n":45,"o":15.82,"t":"2026-10-07T20:00:00Z","v":33490,"vw":15.823047},{"c":15.86,"h":15.86,"l":15.86,"n":3,"o":15.86,"t":"2026-10-07T20:15:00Z","v":202,"vw":15.86},{"c":15.87,"h":15.88,"l":15.85,"n":10,"o":15.86,"t":"2026-10-07T20:30:00Z","v":4546,"vw":15.855792},{"c":15.9813,"h":15.9813,"l":15.85,"n":11,"o":15.85,"t":"2026-10-07T20:45:00Z","v":1632,"vw":15.863193},{"c":15.88,"h":15.9397,"l":15.88,"n":40,"o":15.93,"t":"2026-10-07T21:00:00Z","v":5377,"vw":15.884438},{"c":15.85,"h":15.85,"l":15.85,"n":5,"o":15.85,"t":"2026-10-07T21:15:00Z","v":950,"vw":15.85},{"c":16.044,"h":16.044,"l":16.044,"n":1,"o":16.044,"t":"2026-10-07T21:45:00Z","v":177,"vw":16.044},{"c":15.84,"h":15.84,"l":15.7496,"n":4,"o":15.8,"t":"2026-10-07T22:00:00Z","v":1306,"vw":15.761143},{"c":15.7518,"h":15.7518,"l":15.7518,"n":1,"o":15.7518,"t":"2026-10-07T22:15:00Z","v":200,"vw":15.7518},{"c":15.7643,"h":15.7643,"l":15.7643,"n":6,"o":15.7643,"t":"2026-10-07T22:30:00Z","v":191,"vw":15.7643},{"c":15.82,"h":15.82,"l":15.795,"n":2,"o":15.795,"t":"2026-10-07T22:45:00Z","v":200,"vw":15.8075},{"c":15.8272,"h":15.8272,"l":15.8272,"n":1,"o":15.8272,"t":"2026-10-07T23:00:00Z","v":200,"vw":15.8272},{"c":15.87,"h":15.9325,"l":15.87,"n":3,"o":15.9325,"t":"2026-10-07T23:30:00Z","v":450,"vw":15.916875},{"c":15.88,"h":15.88,"l":15.88,"n":2,"o":15.88,"t":"2026-10-07T23:45:00Z","v":500,"vw":15.88},{"c":15.74,"h":15.85,"l":15.6,"n":39,"o":15.85,"t":"2026-10-08T08:00:00Z","v":6658,"vw":15.702951},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-08T08:15:00Z","v":100,"vw":15.75},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-08T09:00:00Z","v":581,"vw":15.75},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-10-08T10:30:00Z","v":500,"vw":15.67},{"c":15.64,"h":15.64,"l":15.64,"n":5,"o":15.64,"t":"2026-10-08T10:45:00Z","v":669,"vw":15.64},{"c":15.59,"h":15.6745,"l":15.57,"n":99,"o":15.66,"t":"2026-10-08T11:00:00Z","v":29162,"vw":15.589939},{"c":15.5606,"h":15.5606,"l":15.5546,"n":2,"o":15.5546,"t":"2026-10-08T11:15:00Z","v":700,"vw":15.556314},{"c":15.58,"h":15.58,"l":15.57,"n":4,"o":15.57,"t":"2026-10-08T11:30:00Z","v":8100,"vw":15.578642},{"c":15.6,"h":15.626,"l":15.5964,"n":9,"o":15.626,"t":"2026-10-08T11:45:00Z","v":4575,"vw":15.618251},{"c":15.57,"h":15.6,"l":15.57,"n":3,"o":15.6,"t":"2026-10-08T12:00:00Z","v":268,"vw":15.586239},{"c":15.58,"h":15.58,"l":15.58,"n":2,"o":15.58,"t":"2026-10-08T12:15:00Z","v":120,"vw":15.58},{"c":15.5869,"h":15.5869,"l":15.55,"n":6,"o":15.55,"t":"2026-10-08T12:30:00Z","v":915,"vw":15.574986},{"c":15.56,"h":15.5931,"l":15.51,"n":9,"o":15.569,"t":"2026-10-08T12:45:00Z","v":6658,"vw":15.560682},{"c":15.57,"h":15.5719,"l":15.57,"n":6,"o":15.57,"t":"2026-10-08T13:00:00Z","v":490,"vw":15.5705},{"c":15.649,"h":15.649,"l":15.6305,"n":4,"o":15.6305,"t":"2026-10-08T13:15:00Z","v":255,"vw":15.639143},{"c":15.545,"h":15.64,"l":15.48,"n":663,"o":15.59,"t":"2026-10-08T13:30:00Z","v":148464,"vw":15.56093},{"c":15.625,"h":15.625,"l":15.505,"n":207,"o":15.51,"t":"2026-10-08T13:45:00Z","v":23874,"vw":15.561737},{"c":15.66,"h":15.665,"l":15.6,"n":256,"o":15.61,"t":"2026-10-08T14:00:00Z","v":84420,"vw":15.645914},{"c":15.69,"h":15.7,"l":15.63,"n":235,"o":15.665,"t":"2026-10-08T14:15:00Z","v":39048,"vw":15.670215},{"c":15.64,"h":15.71,"l":15.635,"n":187,"o":15.69,"t":"2026-10-08T14:30:00Z","v":45408,"vw":15.664447},{"c":15.67,"h":15.699,"l":15.6401,"n":183,"o":15.645,"t":"2026-10-08T14:45:00Z","v":39406,"vw":15.670289},{"c":15.41,"h":15.67,"l":15.41,"n":267,"o":15.67,"t":"2026-10-08T15:00:00Z","v":36951,"vw":15.510527},{"c":15.09,"h":15.425,"l":15.01,"n":1050,"o":15.41,"t":"2026-10-08T15:15:00Z","v":173112,"vw":15.229861},{"c":15.08,"h":15.16,"l":14.97,"n":692,"o":15.1,"t":"2026-10-08T15:30:00Z","v":148719,"vw":15.065823},{"c":15.02,"h":15.15,"l":14.99,"n":420,"o":15.11,"t":"2026-10-08T15:45:00Z","v":63468,"vw":15.084699},{"c":15.04,"h":15.11,"l":14.93,"n":379,"o":15.04,"t":"2026-10-08T16:00:00Z","v":76948,"vw":15.024792},{"c":15.125,"h":15.2,"l":15.025,"n":535,"o":15.025,"t":"2026-10-08T16:15:00Z","v":84808,"vw":15.11346},{"c":15.1201,"h":15.175,"l":15.075,"n":198,"o":15.12,"t":"2026-10-08T16:30:00Z","v":32743,"vw":15.127978},{"c":14.99,"h":15.14,"l":14.98,"n":366,"o":15.13,"t":"2026-10-08T16:45:00Z","v":86712,"vw":15.055242},{"c":14.9784,"h":15.02,"l":14.9205,"n":329,"o":14.97,"t":"2026-10-08T17:00:00Z","v":48365,"vw":14.963781},{"c":14.85,"h":14.97,"l":14.72,"n":807,"o":14.97,"t":"2026-10-08T17:15:00Z","v":163681,"vw":14.798655},{"c":14.81,"h":14.88,"l":14.775,"n":264,"o":14.855,"t":"2026-10-08T17:30:00Z","v":53528,"vw":14.844285},{"c":14.8,"h":14.84,"l":14.73,"n":328,"o":14.81,"t":"2026-10-08T17:45:00Z","v":67310,"vw":14.759042},{"c":14.89,"h":14.89,"l":14.78,"n":210,"o":14.8,"t":"2026-10-08T18:00:00Z","v":50438,"vw":14.80896},{"c":15.101,"h":15.105,"l":14.88,"n":250,"o":14.88,"t":"2026-10-08T18:15:00Z","v":64503,"vw":15.039852},{"c":15.2,"h":15.2,"l":15.0701,"n":266,"o":15.092,"t":"2026-10-08T18:30:00Z","v":114888,"vw":15.119369},{"c":15.18,"h":15.218,"l":15.16,"n":166,"o":15.2,"t":"2026-10-08T18:45:00Z","v":33239,"vw":15.184216},{"c":15.215,"h":15.245,"l":15.18,"n":242,"o":15.18,"t":"2026-10-08T19:00:00Z","v":52422,"vw":15.206309},{"c":15.25,"h":15.27,"l":15.2,"n":173,"o":15.22,"t":"2026-10-08T19:15:00Z","v":27871,"vw":15.244969},{"c":15.32,"h":15.325,"l":15.26,"n":303,"o":15.26,"t":"2026-10-08T19:30:00Z","v":62893,"vw":15.30011},{"c":15.31,"h":15.36,"l":15.3,"n":543,"o":15.32,"t":"2026-10-08T19:45:00Z","v":93544,"vw":15.322916},{"c":15.341,"h":15.341,"l":15.3,"n":20,"o":15.3,"t":"2026-10-08T20:00:00Z","v":32256,"vw":15.305575},{"c":15.36,"h":15.3649,"l":15.3515,"n":10,"o":15.3515,"t":"2026-10-08T20:15:00Z","v":4805,"vw":15.357111},{"c":15.36,"h":15.36,"l":15.34,"n":6,"o":15.34,"t":"2026-10-08T20:30:00Z","v":1660,"vw":15.343917},{"c":15.3778,"h":15.3778,"l":15.36,"n":4,"o":15.36,"t":"2026-10-08T20:45:00Z","v":581,"vw":15.367531},{"c":15.34,"h":15.38,"l":15.34,"n":9,"o":15.38,"t":"2026-10-08T21:00:00Z","v":3270,"vw":15.366441},{"c":15.4,"h":15.4294,"l":15.4,"n":12,"o":15.4078,"t":"2026-10-08T21:15:00Z","v":3302,"vw":15.407057},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-08T21:30:00Z","v":200,"vw":15.13},{"c":15.4372,"h":15.4372,"l":15.4372,"n":1,"o":15.4372,"t":"2026-10-08T21:45:00Z","v":250,"vw":15.4372},{"c":15.4224,"h":15.4224,"l":15.3401,"n":3,"o":15.3401,"t":"2026-10-08T22:00:00Z","v":333,"vw":15.366446},{"c":15.3407,"h":15.3407,"l":15.3407,"n":1,"o":15.3407,"t":"2026-10-08T22:15:00Z","v":110,"vw":15.3407},{"c":15.34,"h":15.36,"l":15.34,"n":44,"o":15.34,"t":"2026-10-08T22:30:00Z","v":18132,"vw":15.340423},{"c":15.43,"h":15.43,"l":15.43,"n":5,"o":15.43,"t":"2026-10-08T23:00:00Z","v":602,"vw":15.43},{"c":15.5,"h":15.5,"l":15.42,"n":4,"o":15.44,"t":"2026-10-08T23:15:00Z","v":878,"vw":15.44672},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-08T23:30:00Z","v":100,"vw":15.5},{"c":15.35,"h":15.35,"l":15.35,"n":2,"o":15.35,"t":"2026-10-08T23:45:00Z","v":1010,"vw":15.35},{"c":15.68,"h":15.68,"l":15.6,"n":5,"o":15.6,"t":"2026-10-09T08:00:00Z","v":698,"vw":15.664058},{"c":15.66,"h":15.66,"l":15.66,"n":5,"o":15.66,"t":"2026-10-09T08:15:00Z","v":490,"vw":15.66},{"c":15.63,"h":15.6314,"l":15.62,"n":70,"o":15.62,"t":"2026-10-09T08:30:00Z","v":21543,"vw":15.620784},{"c":15.66,"h":15.66,"l":15.66,"n":30,"o":15.66,"t":"2026-10-09T09:00:00Z","v":14676,"vw":15.66},{"c":15.63,"h":15.64,"l":15.63,"n":14,"o":15.64,"t":"2026-10-09T09:15:00Z","v":758,"vw":15.638239},{"c":15.56,"h":15.62,"l":15.56,"n":6,"o":15.62,"t":"2026-10-09T09:30:00Z","v":1066,"vw":15.593771},{"c":15.68,"h":15.68,"l":15.68,"n":1,"o":15.68,"t":"2026-10-09T10:00:00Z","v":1000,"vw":15.68},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-10-09T10:15:00Z","v":200,"vw":15.64},{"c":15.5,"h":15.6,"l":15.5,"n":2,"o":15.6,"t":"2026-10-09T10:30:00Z","v":200,"vw":15.55},{"c":15.5,"h":15.5,"l":15.47,"n":3,"o":15.47,"t":"2026-10-09T11:15:00Z","v":304,"vw":15.480204},{"c":15.65,"h":15.69,"l":15.65,"n":6,"o":15.69,"t":"2026-10-09T11:45:00Z","v":9918,"vw":15.668097},{"c":15.6292,"h":15.64,"l":15.6,"n":3,"o":15.6,"t":"2026-10-09T12:00:00Z","v":2979,"vw":15.619134},{"c":15.5995,"h":15.5995,"l":15.5995,"n":3,"o":15.5995,"t":"2026-10-09T12:15:00Z","v":267,"vw":15.5995},{"c":15.54,"h":15.56,"l":15.54,"n":18,"o":15.56,"t":"2026-10-09T12:30:00Z","v":3157,"vw":15.541087},{"c":15.494,"h":15.511,"l":15.4801,"n":6,"o":15.511,"t":"2026-10-09T12:45:00Z","v":1900,"vw":15.500589},{"c":15.5255,"h":15.55,"l":15.5255,"n":5,"o":15.54,"t":"2026-10-09T13:00:00Z","v":782,"vw":15.542094},{"c":15.51,"h":15.53,"l":15.51,"n":6,"o":15.53,"t":"2026-10-09T13:15:00Z","v":604,"vw":15.526117},{"c":15.39,"h":15.5,"l":15.36,"n":504,"o":15.5,"t":"2026-10-09T13:30:00Z","v":76160,"vw":15.431209},{"c":15.4,"h":15.44,"l":15.37,"n":262,"o":15.38,"t":"2026-10-09T13:45:00Z","v":57291,"vw":15.415555},{"c":15.41,"h":15.455,"l":15.335,"n":259,"o":15.455,"t":"2026-10-09T14:00:00Z","v":46108,"vw":15.403837},{"c":15.495,"h":15.505,"l":15.42,"n":241,"o":15.42,"t":"2026-10-09T14:15:00Z","v":49825,"vw":15.464683},{"c":15.42,"h":15.535,"l":15.405,"n":150,"o":15.5,"t":"2026-10-09T14:30:00Z","v":21765,"vw":15.462083},{"c":15.45,"h":15.475,"l":15.43,"n":167,"o":15.455,"t":"2026-10-09T14:45:00Z","v":19043,"vw":15.461563},{"c":15.4,"h":15.445,"l":15.39,"n":141,"o":15.44,"t":"2026-10-09T15:00:00Z","v":12447,"vw":15.413883},{"c":15.3978,"h":15.43,"l":15.38,"n":167,"o":15.385,"t":"2026-10-09T15:15:00Z","v":31301,"vw":15.40584},{"c":15.43,"h":15.4476,"l":15.395,"n":163,"o":15.395,"t":"2026-10-09T15:30:00Z","v":26195,"vw":15.433955},{"c":15.435,"h":15.445,"l":15.415,"n":204,"o":15.435,"t":"2026-10-09T15:45:00Z","v":40948,"vw":15.434843},{"c":15.47,"h":15.47,"l":15.41,"n":97,"o":15.43,"t":"2026-10-09T16:00:00Z","v":15667,"vw":15.44112},{"c":15.435,"h":15.4899,"l":15.42,"n":103,"o":15.475,"t":"2026-10-09T16:15:00Z","v":10806,"vw":15.453151},{"c":15.425,"h":15.45,"l":15.42,"n":68,"o":15.42,"t":"2026-10-09T16:30:00Z","v":4838,"vw":15.430938},{"c":15.46,"h":15.46,"l":15.425,"n":70,"o":15.43,"t":"2026-10-09T16:45:00Z","v":14844,"vw":15.44309},{"c":15.45,"h":15.475,"l":15.45,"n":36,"o":15.465,"t":"2026-10-09T17:00:00Z","v":5050,"vw":15.45935},{"c":15.46,"h":15.4701,"l":15.425,"n":49,"o":15.44,"t":"2026-10-09T17:15:00Z","v":4741,"vw":15.45699},{"c":15.4999,"h":15.5,"l":15.455,"n":53,"o":15.455,"t":"2026-10-09T17:30:00Z","v":19732,"vw":15.487925},{"c":15.515,"h":15.515,"l":15.475,"n":152,"o":15.49,"t":"2026-10-09T17:45:00Z","v":6830,"vw":15.501482},{"c":15.505,"h":15.52,"l":15.49,"n":102,"o":15.51,"t":"2026-10-09T18:00:00Z","v":15736,"vw":15.50027},{"c":15.49,"h":15.51,"l":15.49,"n":97,"o":15.5022,"t":"2026-10-09T18:15:00Z","v":19049,"vw":15.493401},{"c":15.47,"h":15.5,"l":15.45,"n":55,"o":15.49,"t":"2026-10-09T18:30:00Z","v":20149,"vw":15.472902},{"c":15.49,"h":15.5406,"l":15.465,"n":249,"o":15.47,"t":"2026-10-09T18:45:00Z","v":42709,"vw":15.505127},{"c":15.48,"h":15.52,"l":15.4794,"n":99,"o":15.48,"t":"2026-10-09T19:00:00Z","v":11406,"vw":15.485427},{"c":15.475,"h":15.49,"l":15.46,"n":112,"o":15.4699,"t":"2026-10-09T19:15:00Z","v":19003,"vw":15.477586},{"c":15.45,"h":15.465,"l":15.435,"n":145,"o":15.465,"t":"2026-10-09T19:30:00Z","v":34705,"vw":15.451194},{"c":15.45,"h":15.455,"l":15.405,"n":519,"o":15.435,"t":"2026-10-09T19:45:00Z","v":84832,"vw":15.431765},{"c":15.4954,"h":15.4954,"l":15.46,"n":9,"o":15.46,"t":"2026-10-09T20:00:00Z","v":10207,"vw":15.463471},{"c":15.49,"h":15.49,"l":15.49,"n":3,"o":15.49,"t":"2026-10-09T20:30:00Z","v":480,"vw":15.49},{"c":15.5134,"h":15.5254,"l":15.5034,"n":5,"o":15.5034,"t":"2026-10-09T20:45:00Z","v":732,"vw":15.51955},{"c":15.5399,"h":15.5399,"l":15.5399,"n":1,"o":15.5399,"t":"2026-10-09T21:00:00Z","v":1000,"vw":15.5399},{"c":15.566,"h":15.5661,"l":15.54,"n":4,"o":15.54,"t":"2026-10-09T21:15:00Z","v":13466,"vw":15.553018},{"c":15.71,"h":15.71,"l":15.71,"n":1,"o":15.71,"t":"2026-10-09T21:45:00Z","v":200,"vw":15.71},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-09T22:00:00Z","v":1000,"vw":15.55},{"c":15.49,"h":15.54,"l":15.49,"n":9,"o":15.54,"t":"2026-10-09T22:30:00Z","v":1300,"vw":15.519677},{"c":15.59,"h":15.59,"l":15.57,"n":3,"o":15.57,"t":"2026-10-09T22:45:00Z","v":2100,"vw":15.586571},{"c":15.5986,"h":15.5986,"l":15.5986,"n":3,"o":15.5986,"t":"2026-10-09T23:45:00Z","v":350,"vw":15.5986},{"c":15.8,"h":15.8,"l":15.8,"n":8,"o":15.8,"t":"2026-10-12T08:00:00Z","v":329,"vw":15.8},{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-10-12T09:00:00Z","v":400,"vw":15.78},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-10-12T09:45:00Z","v":168,"vw":15.69},{"c":15.67,"h":15.69,"l":15.67,"n":3,"o":15.69,"t":"2026-10-12T11:00:00Z","v":334,"vw":15.680625},{"c":15.65,"h":15.65,"l":15.65,"n":8,"o":15.65,"t":"2026-10-12T12:00:00Z","v":390,"vw":15.65},{"c":15.64,"h":15.66,"l":15.64,"n":66,"o":15.66,"t":"2026-10-12T12:15:00Z","v":29519,"vw":15.648007},{"c":15.49,"h":15.6,"l":15.49,"n":128,"o":15.6,"t":"2026-10-12T12:30:00Z","v":48273,"vw":15.554782},{"c":15.54,"h":15.54,"l":15.54,"n":38,"o":15.54,"t":"2026-10-12T12:45:00Z","v":7515,"vw":15.54},{"c":15.47,"h":15.5044,"l":15.47,"n":4,"o":15.5044,"t":"2026-10-12T13:00:00Z","v":995,"vw":15.487329},{"c":15.4516,"h":15.47,"l":15.4342,"n":5,"o":15.461,"t":"2026-10-12T13:15:00Z","v":2289,"vw":15.458215},{"c":15.485,"h":15.5,"l":15.43,"n":517,"o":15.47,"t":"2026-10-12T13:30:00Z","v":38945,"vw":15.467364},{"c":15.515,"h":15.53,"l":15.4701,"n":267,"o":15.49,"t":"2026-10-12T13:45:00Z","v":40881,"vw":15.486795},{"c":15.52,"h":15.555,"l":15.495,"n":183,"o":15.52,"t":"2026-10-12T14:00:00Z","v":31275,"vw":15.519636},{"c":15.465,"h":15.52,"l":15.435,"n":148,"o":15.52,"t":"2026-10-12T14:15:00Z","v":20528,"vw":15.481903},{"c":15.395,"h":15.48,"l":15.3101,"n":200,"o":15.47,"t":"2026-10-12T14:30:00Z","v":16522,"vw":15.377824},{"c":15.3163,"h":15.39,"l":15.2826,"n":181,"o":15.39,"t":"2026-10-12T14:45:00Z","v":16853,"vw":15.323736},{"c":15.375,"h":15.375,"l":15.325,"n":102,"o":15.325,"t":"2026-10-12T15:00:00Z","v":13712,"vw":15.350916},{"c":15.385,"h":15.385,"l":15.35,"n":67,"o":15.375,"t":"2026-10-12T15:15:00Z","v":6181,"vw":15.374754},{"c":15.36,"h":15.38,"l":15.345,"n":80,"o":15.36,"t":"2026-10-12T15:30:00Z","v":9488,"vw":15.357362},{"c":15.36,"h":15.38,"l":15.35,"n":92,"o":15.35,"t":"2026-10-12T15:45:00Z","v":8843,"vw":15.364986},{"c":15.385,"h":15.425,"l":15.355,"n":104,"o":15.36,"t":"2026-10-12T16:00:00Z","v":30642,"vw":15.406335},{"c":15.355,"h":15.4,"l":15.355,"n":56,"o":15.39,"t":"2026-10-12T16:15:00Z","v":5736,"vw":15.384397},{"c":15.315,"h":15.3613,"l":15.315,"n":137,"o":15.36,"t":"2026-10-12T16:30:00Z","v":39040,"vw":15.337264},{"c":15.15,"h":15.3001,"l":15.12,"n":173,"o":15.3,"t":"2026-10-12T16:45:00Z","v":17120,"vw":15.225629},{"c":15.225,"h":15.225,"l":15.14,"n":168,"o":15.16,"t":"2026-10-12T17:00:00Z","v":14654,"vw":15.18648},{"c":15.1999,"h":15.23,"l":15.195,"n":128,"o":15.23,"t":"2026-10-12T17:15:00Z","v":12219,"vw":15.216959},{"c":15.17,"h":15.205,"l":15.16,"n":92,"o":15.195,"t":"2026-10-12T17:30:00Z","v":20006,"vw":15.183911},{"c":15.185,"h":15.2,"l":15.165,"n":146,"o":15.18,"t":"2026-10-12T17:45:00Z","v":9744,"vw":15.194042},{"c":15.19,"h":15.21,"l":15.185,"n":81,"o":15.185,"t":"2026-10-12T18:00:00Z","v":7113,"vw":15.19801},{"c":15.1399,"h":15.175,"l":15.1399,"n":110,"o":15.17,"t":"2026-10-12T18:15:00Z","v":30228,"vw":15.159112},{"c":15.18,"h":15.185,"l":15.135,"n":102,"o":15.145,"t":"2026-10-12T18:30:00Z","v":8981,"vw":15.153263},{"c":15.16,"h":15.175,"l":15.14,"n":44,"o":15.175,"t":"2026-10-12T18:45:00Z","v":3693,"vw":15.153298},{"c":15.135,"h":15.195,"l":15.13,"n":150,"o":15.17,"t":"2026-10-12T19:00:00Z","v":32840,"vw":15.167907},{"c":15.22,"h":15.22,"l":15.115,"n":99,"o":15.135,"t":"2026-10-12T19:15:00Z","v":12951,"vw":15.167216},{"c":15.22,"h":15.24,"l":15.2,"n":135,"o":15.22,"t":"2026-10-12T19:30:00Z","v":34578,"vw":15.21527},{"c":15.22,"h":15.24,"l":15.215,"n":312,"o":15.225,"t":"2026-10-12T19:45:00Z","v":50953,"vw":15.226555},{"c":15.245,"h":15.245,"l":15.21,"n":18,"o":15.21,"t":"2026-10-12T20:00:00Z","v":12561,"vw":15.21028},{"c":15.2608,"h":15.2608,"l":15.2608,"n":1,"o":15.2608,"t":"2026-10-12T20:30:00Z","v":500,"vw":15.2608},{"c":15.26,"h":15.3525,"l":15.26,"n":40,"o":15.3525,"t":"2026-10-12T20:45:00Z","v":3141,"vw":15.281496},{"c":15.24,"h":15.24,"l":15.24,"n":28,"o":15.24,"t":"2026-10-12T21:00:00Z","v":1392,"vw":15.24},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-10-12T21:15:00Z","v":100,"vw":15.29},{"c":15.15,"h":15.3,"l":15.15,"n":6,"o":15.3,"t":"2026-10-12T21:30:00Z","v":1727,"vw":15.188551},{"c":15.1,"h":15.31,"l":15.01,"n":3,"o":15.01,"t":"2026-10-12T21:45:00Z","v":400,"vw":15.1075},{"c":15.1012,"h":15.1044,"l":15.1,"n":20,"o":15.1,"t":"2026-10-12T22:00:00Z","v":3900,"vw":15.101077},{"c":15.06,"h":15.06,"l":15.0121,"n":2,"o":15.0121,"t":"2026-10-12T22:30:00Z","v":333,"vw":15.037992},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-12T22:45:00Z","v":300,"vw":15.05},{"c":14.93,"h":15,"l":14.93,"n":23,"o":15,"t":"2026-10-12T23:00:00Z","v":1166,"vw":14.991851},{"c":14.99,"h":14.99,"l":14.9831,"n":2,"o":14.9831,"t":"2026-10-12T23:15:00Z","v":1007,"vw":14.984518},{"c":14.9,"h":15,"l":14.9,"n":12,"o":15,"t":"2026-10-12T23:30:00Z","v":5495,"vw":14.918401},{"c":14.9,"h":15,"l":14.9,"n":27,"o":14.95,"t":"2026-10-12T23:45:00Z","v":4350,"vw":14.934652},{"c":15.4,"h":15.4,"l":15.33,"n":7,"o":15.33,"t":"2026-10-13T08:00:00Z","v":524,"vw":15.361111},{"c":15.36,"h":15.36,"l":15.36,"n":2,"o":15.36,"t":"2026-10-13T08:30:00Z","v":210,"vw":15.36},{"c":15.3799,"h":15.3799,"l":15.28,"n":3,"o":15.33,"t":"2026-10-13T09:00:00Z","v":17800,"vw":15.329963},{"c":15.2295,"h":15.2295,"l":15.2295,"n":1,"o":15.2295,"t":"2026-10-13T09:15:00Z","v":1200,"vw":15.2295},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-13T09:30:00Z","v":500,"vw":15.23},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-13T09:45:00Z","v":1000,"vw":15.2},{"c":15.09,"h":15.11,"l":15.09,"n":9,"o":15.0922,"t":"2026-10-13T11:00:00Z","v":5183,"vw":15.097828},{"c":15.05,"h":15.05,"l":15.05,"n":3,"o":15.05,"t":"2026-10-13T11:15:00Z","v":2000,"vw":15.05},{"c":15.2,"h":15.2,"l":15.17,"n":3,"o":15.17,"t":"2026-10-13T11:30:00Z","v":1039,"vw":15.197113},{"c":15.2,"h":15.2,"l":15.13,"n":6,"o":15.13,"t":"2026-10-13T12:15:00Z","v":1064,"vw":15.147143},{"c":15.19,"h":15.21,"l":15.1363,"n":49,"o":15.18,"t":"2026-10-13T12:30:00Z","v":14620,"vw":15.180909},{"c":15.2266,"h":15.2266,"l":15.17,"n":29,"o":15.17,"t":"2026-10-13T12:45:00Z","v":4093,"vw":15.187896},{"c":15.2,"h":15.21,"l":15.2,"n":2,"o":15.21,"t":"2026-10-13T13:15:00Z","v":1100,"vw":15.209091},{"c":15.21,"h":15.29,"l":15.2,"n":344,"o":15.24,"t":"2026-10-13T13:30:00Z","v":70810,"vw":15.246831},{"c":15.19,"h":15.245,"l":15.18,"n":251,"o":15.21,"t":"2026-10-13T13:45:00Z","v":69644,"vw":15.225554},{"c":15.33,"h":15.37,"l":15.18,"n":154,"o":15.18,"t":"2026-10-13T14:00:00Z","v":13503,"vw":15.291883},{"c":15.34,"h":15.3873,"l":15.31,"n":198,"o":15.35,"t":"2026-10-13T14:15:00Z","v":31988,"vw":15.339181},{"c":15.36,"h":15.37,"l":15.29,"n":202,"o":15.34,"t":"2026-10-13T14:30:00Z","v":33191,"vw":15.333365},{"c":15.32,"h":15.385,"l":15.31,"n":163,"o":15.35,"t":"2026-10-13T14:45:00Z","v":22014,"vw":15.33937},{"c":15.35,"h":15.3692,"l":15.3109,"n":174,"o":15.34,"t":"2026-10-13T15:00:00Z","v":24617,"vw":15.341548},{"c":15.29,"h":15.35,"l":15.27,"n":147,"o":15.33,"t":"2026-10-13T15:15:00Z","v":20513,"vw":15.310748},{"c":15.25,"h":15.33,"l":15.24,"n":116,"o":15.291,"t":"2026-10-13T15:30:00Z","v":9617,"vw":15.28764},{"c":15.27,"h":15.27,"l":15.205,"n":187,"o":15.255,"t":"2026-10-13T15:45:00Z","v":24351,"vw":15.236495},{"c":15.33,"h":15.35,"l":15.3,"n":138,"o":15.3,"t":"2026-10-13T16:00:00Z","v":18641,"vw":15.328066},{"c":15.34,"h":15.375,"l":15.33,"n":92,"o":15.355,"t":"2026-10-13T16:15:00Z","v":8750,"vw":15.347265},{"c":15.305,"h":15.34,"l":15.28,"n":114,"o":15.33,"t":"2026-10-13T16:30:00Z","v":14337,"vw":15.30874},{"c":15.275,"h":15.33,"l":15.26,"n":187,"o":15.3199,"t":"2026-10-13T16:45:00Z","v":28704,"vw":15.294158},{"c":15.24,"h":15.265,"l":15.23,"n":107,"o":15.265,"t":"2026-10-13T17:00:00Z","v":11244,"vw":15.246998},{"c":15.2701,"h":15.3,"l":15.255,"n":110,"o":15.255,"t":"2026-10-13T17:15:00Z","v":10622,"vw":15.27864},{"c":15.26,"h":15.27,"l":15.22,"n":157,"o":15.27,"t":"2026-10-13T17:30:00Z","v":32022,"vw":15.250103},{"c":15.215,"h":15.265,"l":15.195,"n":145,"o":15.255,"t":"2026-10-13T17:45:00Z","v":29835,"vw":15.224343},{"c":15.26,"h":15.285,"l":15.22,"n":113,"o":15.22,"t":"2026-10-13T18:00:00Z","v":13460,"vw":15.252808},{"c":15.25,"h":15.265,"l":15.235,"n":75,"o":15.26,"t":"2026-10-13T18:15:00Z","v":6293,"vw":15.254559},{"c":15.29,"h":15.29,"l":15.24,"n":64,"o":15.25,"t":"2026-10-13T18:30:00Z","v":4617,"vw":15.267679},{"c":15.3051,"h":15.32,"l":15.285,"n":101,"o":15.29,"t":"2026-10-13T18:45:00Z","v":40289,"vw":15.308873},{"c":15.325,"h":15.35,"l":15.305,"n":99,"o":15.31,"t":"2026-10-13T19:00:00Z","v":9813,"vw":15.326415},{"c":15.3,"h":15.3299,"l":15.3,"n":111,"o":15.325,"t":"2026-10-13T19:15:00Z","v":26851,"vw":15.305208},{"c":15.285,"h":15.31,"l":15.28,"n":77,"o":15.305,"t":"2026-10-13T19:30:00Z","v":10366,"vw":15.293086},{"c":15.31,"h":15.32,"l":15.2601,"n":316,"o":15.285,"t":"2026-10-13T19:45:00Z","v":72670,"vw":15.289126},{"c":15.3397,"h":15.34,"l":15.32,"n":10,"o":15.32,"t":"2026-10-13T20:00:00Z","v":6715,"vw":15.324468},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-10-13T20:15:00Z","v":1500,"vw":15.29},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-13T20:30:00Z","v":500,"vw":15.3},{"c":15.29,"h":15.29,"l":15.28,"n":5,"o":15.29,"t":"2026-10-13T20:45:00Z","v":540,"vw":15.287727},{"c":15.2838,"h":15.2838,"l":15.2838,"n":1,"o":15.2838,"t":"2026-10-13T21:00:00Z","v":100,"vw":15.2838},{"c":15.1214,"h":15.1214,"l":15.1214,"n":1,"o":15.1214,"t":"2026-10-13T21:15:00Z","v":200,"vw":15.1214},{"c":15.2761,"h":15.2761,"l":15.2761,"n":1,"o":15.2761,"t":"2026-10-13T22:00:00Z","v":150,"vw":15.2761},{"c":15.29,"h":15.29,"l":15.28,"n":23,"o":15.28,"t":"2026-10-13T22:30:00Z","v":1641,"vw":15.282252},{"c":15.28,"h":15.28,"l":15.28,"n":4,"o":15.28,"t":"2026-10-13T22:45:00Z","v":362,"vw":15.28},{"c":15.39,"h":15.39,"l":15.16,"n":15,"o":15.16,"t":"2026-10-14T08:00:00Z","v":3209,"vw":15.278777},{"c":15.4193,"h":15.4193,"l":15.4193,"n":2,"o":15.4193,"t":"2026-10-14T08:15:00Z","v":104,"vw":15.4193},{"c":15.37,"h":15.37,"l":15.37,"n":1,"o":15.37,"t":"2026-10-14T08:30:00Z","v":100,"vw":15.37},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-14T10:00:00Z","v":104,"vw":15.22},{"c":15.3,"h":15.32,"l":15.29,"n":7,"o":15.32,"t":"2026-10-14T11:00:00Z","v":1111,"vw":15.308182},{"c":15.33,"h":15.3373,"l":15.33,"n":3,"o":15.3354,"t":"2026-10-14T11:45:00Z","v":700,"vw":15.3349},{"c":15.4,"h":15.4,"l":15.367,"n":7,"o":15.367,"t":"2026-10-14T12:00:00Z","v":1451,"vw":15.373642},{"c":15.37,"h":15.38,"l":15.3682,"n":170,"o":15.38,"t":"2026-10-14T12:15:00Z","v":24037,"vw":15.378143},{"c":15.1939,"h":15.21,"l":15.185,"n":110,"o":15.2,"t":"2026-10-14T12:30:00Z","v":55412,"vw":15.202779},{"c":15.15,"h":15.19,"l":15.15,"n":17,"o":15.19,"t":"2026-10-14T12:45:00Z","v":28875,"vw":15.169377},{"c":15.1439,"h":15.1666,"l":15.1304,"n":5,"o":15.1304,"t":"2026-10-14T13:00:00Z","v":21776,"vw":15.155558},{"c":15.13,"h":15.13,"l":15.06,"n":31,"o":15.07,"t":"2026-10-14T13:15:00Z","v":12179,"vw":15.070478},{"c":15.22,"h":15.245,"l":15.11,"n":314,"o":15.11,"t":"2026-10-14T13:30:00Z","v":55542,"vw":15.189619},{"c":15.07,"h":15.245,"l":15.07,"n":348,"o":15.2299,"t":"2026-10-14T13:45:00Z","v":65000,"vw":15.157695},{"c":14.92,"h":15.08,"l":14.9,"n":408,"o":15.06,"t":"2026-10-14T14:00:00Z","v":60605,"vw":14.982631},{"c":14.92,"h":14.9799,"l":14.89,"n":185,"o":14.93,"t":"2026-10-14T14:15:00Z","v":22127,"vw":14.936056},{"c":14.845,"h":14.92,"l":14.8299,"n":261,"o":14.92,"t":"2026-10-14T14:30:00Z","v":44186,"vw":14.862218},{"c":14.89,"h":14.89,"l":14.81,"n":250,"o":14.835,"t":"2026-10-14T14:45:00Z","v":46471,"vw":14.839488},{"c":14.84,"h":14.9,"l":14.79,"n":333,"o":14.8871,"t":"2026-10-14T15:00:00Z","v":97733,"vw":14.820729},{"c":14.925,"h":14.925,"l":14.87,"n":138,"o":14.87,"t":"2026-10-14T15:15:00Z","v":21815,"vw":14.8853},{"c":14.88,"h":14.93,"l":14.87,"n":129,"o":14.9199,"t":"2026-10-14T15:30:00Z","v":15656,"vw":14.901113},{"c":14.805,"h":14.89,"l":14.795,"n":141,"o":14.88,"t":"2026-10-14T15:45:00Z","v":11358,"vw":14.848422},{"c":14.805,"h":14.855,"l":14.7913,"n":91,"o":14.8,"t":"2026-10-14T16:00:00Z","v":12204,"vw":14.82294},{"c":14.82,"h":14.82,"l":14.7876,"n":112,"o":14.82,"t":"2026-10-14T16:15:00Z","v":8849,"vw":14.81013},{"c":14.9133,"h":14.9133,"l":14.81,"n":99,"o":14.82,"t":"2026-10-14T16:30:00Z","v":12068,"vw":14.863272},{"c":14.895,"h":14.93,"l":14.8501,"n":115,"o":14.92,"t":"2026-10-14T16:45:00Z","v":13689,"vw":14.899859},{"c":14.885,"h":14.94,"l":14.885,"n":128,"o":14.915,"t":"2026-10-14T17:00:00Z","v":12724,"vw":14.922437},{"c":14.8501,"h":14.9199,"l":14.85,"n":80,"o":14.88,"t":"2026-10-14T17:15:00Z","v":13767,"vw":14.877866},{"c":14.85,"h":14.899,"l":14.825,"n":118,"o":14.8899,"t":"2026-10-14T17:30:00Z","v":16421,"vw":14.858757},{"c":14.805,"h":14.84,"l":14.805,"n":188,"o":14.84,"t":"2026-10-14T17:45:00Z","v":24177,"vw":14.82794},{"c":14.835,"h":14.84,"l":14.7924,"n":226,"o":14.82,"t":"2026-10-14T18:00:00Z","v":36443,"vw":14.819672},{"c":14.8,"h":14.815,"l":14.7735,"n":174,"o":14.815,"t":"2026-10-14T18:15:00Z","v":22699,"vw":14.793061},{"c":14.755,"h":14.79,"l":14.74,"n":295,"o":14.79,"t":"2026-10-14T18:30:00Z","v":114104,"vw":14.767699},{"c":14.805,"h":14.825,"l":14.75,"n":252,"o":14.75,"t":"2026-10-14T18:45:00Z","v":54287,"vw":14.792607},{"c":14.81,"h":14.82,"l":14.735,"n":179,"o":14.81,"t":"2026-10-14T19:00:00Z","v":27762,"vw":14.788331},{"c":14.83,"h":14.86,"l":14.8,"n":156,"o":14.82,"t":"2026-10-14T19:15:00Z","v":20498,"vw":14.829633},{"c":14.79,"h":14.8264,"l":14.765,"n":212,"o":14.825,"t":"2026-10-14T19:30:00Z","v":26749,"vw":14.792079},{"c":14.79,"h":14.8,"l":14.745,"n":474,"o":14.79,"t":"2026-10-14T19:45:00Z","v":79620,"vw":14.767353},{"c":14.78,"h":14.8,"l":14.77,"n":19,"o":14.77,"t":"2026-10-14T20:00:00Z","v":25753,"vw":14.770622},{"c":14.79,"h":14.79,"l":14.79,"n":3,"o":14.79,"t":"2026-10-14T20:15:00Z","v":380,"vw":14.79},{"c":14.7435,"h":14.7435,"l":14.73,"n":5,"o":14.73,"t":"2026-10-14T20:30:00Z","v":1137,"vw":14.736487},{"c":14.77,"h":14.8005,"l":14.74,"n":12,"o":14.8005,"t":"2026-10-14T20:45:00Z","v":4294,"vw":14.743116},{"c":14.79,"h":14.79,"l":14.75,"n":6,"o":14.75,"t":"2026-10-14T21:00:00Z","v":1515,"vw":14.760575},{"c":14.79,"h":14.79,"l":14.79,"n":2,"o":14.79,"t":"2026-10-14T21:15:00Z","v":193,"vw":14.79},{"c":14.75,"h":14.83,"l":14.6657,"n":6,"o":14.83,"t":"2026-10-14T21:30:00Z","v":753,"vw":14.72828},{"c":14.85,"h":14.85,"l":14.77,"n":18,"o":14.84,"t":"2026-10-14T22:15:00Z","v":2679,"vw":14.809179},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-10-14T23:00:00Z","v":2650,"vw":14.82},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-10-14T23:15:00Z","v":325,"vw":14.83},{"c":14.83,"h":14.83,"l":14.79,"n":7,"o":14.79,"t":"2026-10-14T23:45:00Z","v":999,"vw":14.797337},{"c":14.48,"h":14.62,"l":14.48,"n":20,"o":14.53,"t":"2026-10-15T08:00:00Z","v":3661,"vw":14.585928},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-15T08:15:00Z","v":330,"vw":14.63},{"c":14.72,"h":14.72,"l":14.71,"n":6,"o":14.71,"t":"2026-10-15T09:00:00Z","v":864,"vw":14.713532},{"c":14.71,"h":14.71,"l":14.71,"n":15,"o":14.71,"t":"2026-10-15T10:00:00Z","v":1054,"vw":14.71},{"c":14.59,"h":14.6,"l":14.59,"n":2,"o":14.6,"t":"2026-10-15T10:15:00Z","v":200,"vw":14.595},{"c":14.57,"h":14.57,"l":14.57,"n":2,"o":14.57,"t":"2026-10-15T10:30:00Z","v":400,"vw":14.57},{"c":14.56,"h":14.58,"l":14.55,"n":7,"o":14.58,"t":"2026-10-15T11:00:00Z","v":2003,"vw":14.574879},{"c":14.6,"h":14.6,"l":14.6,"n":7,"o":14.6,"t":"2026-10-15T11:30:00Z","v":276,"vw":14.6},{"c":14.6118,"h":14.6118,"l":14.6118,"n":1,"o":14.6118,"t":"2026-10-15T11:45:00Z","v":750,"vw":14.6118},{"c":14.59,"h":14.63,"l":14.55,"n":30,"o":14.55,"t":"2026-10-15T12:00:00Z","v":4421,"vw":14.594381},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-15T12:15:00Z","v":140,"vw":14.65},{"c":14.53,"h":14.5304,"l":14.5,"n":19,"o":14.5,"t":"2026-10-15T12:30:00Z","v":2437,"vw":14.528876},{"c":14.5,"h":14.5421,"l":14.5,"n":14,"o":14.53,"t":"2026-10-15T12:45:00Z","v":2600,"vw":14.532701},{"c":14.46,"h":14.5,"l":14.46,"n":5,"o":14.5,"t":"2026-10-15T13:00:00Z","v":1590,"vw":14.476943},{"c":14.4412,"h":14.52,"l":14.4412,"n":13,"o":14.52,"t":"2026-10-15T13:15:00Z","v":12410,"vw":14.460471},{"c":14.51,"h":14.54,"l":14.38,"n":766,"o":14.43,"t":"2026-10-15T13:30:00Z","v":176789,"vw":14.459827},{"c":14.355,"h":14.52,"l":14.31,"n":778,"o":14.52,"t":"2026-10-15T13:45:00Z","v":232482,"vw":14.377766},{"c":14.61,"h":14.64,"l":14.34,"n":585,"o":14.37,"t":"2026-10-15T14:00:00Z","v":132844,"vw":14.514},{"c":14.6,"h":14.66,"l":14.565,"n":388,"o":14.61,"t":"2026-10-15T14:15:00Z","v":54123,"vw":14.61783},{"c":14.71,"h":14.71,"l":14.56,"n":301,"o":14.6,"t":"2026-10-15T14:30:00Z","v":27778,"vw":14.634871},{"c":14.77,"h":14.79,"l":14.68,"n":299,"o":14.695,"t":"2026-10-15T14:45:00Z","v":87897,"vw":14.725197},{"c":14.9,"h":14.9,"l":14.74,"n":379,"o":14.76,"t":"2026-10-15T15:00:00Z","v":81586,"vw":14.819785},{"c":14.9461,"h":14.95,"l":14.8725,"n":241,"o":14.89,"t":"2026-10-15T15:15:00Z","v":27295,"vw":14.904915},{"c":14.935,"h":14.995,"l":14.9,"n":315,"o":14.95,"t":"2026-10-15T15:30:00Z","v":44682,"vw":14.957664},{"c":14.935,"h":14.945,"l":14.9099,"n":159,"o":14.94,"t":"2026-10-15T15:45:00Z","v":18429,"vw":14.926479},{"c":14.925,"h":14.955,"l":14.91,"n":122,"o":14.925,"t":"2026-10-15T16:00:00Z","v":16203,"vw":14.926245},{"c":14.86,"h":14.91,"l":14.855,"n":91,"o":14.91,"t":"2026-10-15T16:15:00Z","v":36171,"vw":14.879737},{"c":14.905,"h":14.905,"l":14.825,"n":77,"o":14.825,"t":"2026-10-15T16:30:00Z","v":10623,"vw":14.871408},{"c":14.9,"h":14.9162,"l":14.89,"n":79,"o":14.91,"t":"2026-10-15T16:45:00Z","v":7557,"vw":14.905323},{"c":14.94,"h":14.94,"l":14.885,"n":62,"o":14.905,"t":"2026-10-15T17:00:00Z","v":6660,"vw":14.909533},{"c":14.965,"h":15.02,"l":14.96,"n":164,"o":14.96,"t":"2026-10-15T17:15:00Z","v":23829,"vw":14.981259},{"c":14.995,"h":15,"l":14.955,"n":87,"o":14.96,"t":"2026-10-15T17:30:00Z","v":5548,"vw":14.97849},{"c":14.955,"h":14.9899,"l":14.955,"n":53,"o":14.985,"t":"2026-10-15T17:45:00Z","v":7700,"vw":14.961531},{"c":14.905,"h":14.955,"l":14.905,"n":178,"o":14.955,"t":"2026-10-15T18:00:00Z","v":29588,"vw":14.932428},{"c":14.945,"h":14.945,"l":14.915,"n":155,"o":14.915,"t":"2026-10-15T18:15:00Z","v":28810,"vw":14.922216},{"c":14.97,"h":14.97,"l":14.9301,"n":167,"o":14.94,"t":"2026-10-15T18:30:00Z","v":29955,"vw":14.956475},{"c":14.975,"h":14.98,"l":14.95,"n":131,"o":14.98,"t":"2026-10-15T18:45:00Z","v":14741,"vw":14.965725},{"c":14.97,"h":15,"l":14.955,"n":134,"o":14.98,"t":"2026-10-15T19:00:00Z","v":13703,"vw":14.977246},{"c":15.01,"h":15.02,"l":14.975,"n":158,"o":14.975,"t":"2026-10-15T19:15:00Z","v":16109,"vw":15.00508},{"c":14.975,"h":15,"l":14.975,"n":156,"o":14.995,"t":"2026-10-15T19:30:00Z","v":25668,"vw":14.987655},{"c":14.99,"h":15.0001,"l":14.97,"n":377,"o":14.98,"t":"2026-10-15T19:45:00Z","v":68963,"vw":14.990349},{"c":14.96,"h":15,"l":14.95,"n":9,"o":15,"t":"2026-10-15T20:00:00Z","v":14447,"vw":14.990808},{"c":14.98,"h":14.98,"l":14.956,"n":34,"o":14.97,"t":"2026-10-15T20:15:00Z","v":7434,"vw":14.976334},{"c":14.99,"h":14.99,"l":14.9551,"n":6,"o":14.969,"t":"2026-10-15T20:30:00Z","v":3700,"vw":14.977022},{"c":14.94,"h":15,"l":14.94,"n":16,"o":15,"t":"2026-10-15T20:45:00Z","v":3206,"vw":14.971567},{"c":14.91,"h":14.91,"l":14.91,"n":1,"o":14.91,"t":"2026-10-15T21:00:00Z","v":506,"vw":14.91},{"c":14.62,"h":15.2,"l":14.62,"n":2,"o":15.2,"t":"2026-10-15T21:30:00Z","v":2600,"vw":14.91},{"c":15.0397,"h":15.0397,"l":14.9008,"n":2,"o":14.9008,"t":"2026-10-15T22:00:00Z","v":1829,"vw":14.993451},{"c":14.899,"h":14.899,"l":14.899,"n":1,"o":14.899,"t":"2026-10-15T22:30:00Z","v":1220,"vw":14.899},{"c":14.887,"h":14.95,"l":14.887,"n":8,"o":14.94,"t":"2026-10-15T23:00:00Z","v":1698,"vw":14.912617},{"c":14.86,"h":14.87,"l":14.86,"n":3,"o":14.87,"t":"2026-10-15T23:15:00Z","v":822,"vw":14.868175},{"c":14.85,"h":14.87,"l":14.85,"n":2,"o":14.87,"t":"2026-10-15T23:30:00Z","v":2500,"vw":14.866},{"c":14.89,"h":14.89,"l":14.89,"n":4,"o":14.89,"t":"2026-10-15T23:45:00Z","v":2970,"vw":14.89},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-16T08:00:00Z","v":250,"vw":14.78},{"c":14.95,"h":14.96,"l":14.95,"n":41,"o":14.95,"t":"2026-10-16T09:30:00Z","v":3326,"vw":14.95441},{"c":14.91,"h":14.91,"l":14.91,"n":2,"o":14.91,"t":"2026-10-16T10:00:00Z","v":175,"vw":14.91},{"c":14.9,"h":14.9,"l":14.9,"n":10,"o":14.9,"t":"2026-10-16T10:15:00Z","v":423,"vw":14.9},{"c":14.99,"h":14.99,"l":14.99,"n":2,"o":14.99,"t":"2026-10-16T10:45:00Z","v":610,"vw":14.99},{"c":14.9841,"h":14.9841,"l":14.9841,"n":1,"o":14.9841,"t":"2026-10-16T11:00:00Z","v":100,"vw":14.9841},{"c":15.07,"h":15.07,"l":15.07,"n":1,"o":15.07,"t":"2026-10-16T11:15:00Z","v":100,"vw":15.07},{"c":15.05,"h":15.0786,"l":15.05,"n":5,"o":15.0786,"t":"2026-10-16T11:30:00Z","v":903,"vw":15.070074},{"c":15.0576,"h":15.0576,"l":15.0576,"n":2,"o":15.0576,"t":"2026-10-16T11:45:00Z","v":151,"vw":15.0576},{"c":14.9816,"h":15.02,"l":14.9501,"n":8,"o":15.02,"t":"2026-10-16T12:00:00Z","v":9200,"vw":14.968049},{"c":14.96,"h":14.96,"l":14.96,"n":1,"o":14.96,"t":"2026-10-16T12:15:00Z","v":100,"vw":14.96},{"c":14.9519,"h":14.9519,"l":14.946,"n":2,"o":14.946,"t":"2026-10-16T12:30:00Z","v":1301,"vw":14.949174},{"c":14.8999,"h":14.8999,"l":14.8854,"n":3,"o":14.8854,"t":"2026-10-16T13:00:00Z","v":2880,"vw":14.898882},{"c":14.895,"h":14.91,"l":14.8429,"n":293,"o":14.9,"t":"2026-10-16T13:30:00Z","v":65625,"vw":14.871742},{"c":14.8868,"h":14.91,"l":14.825,"n":143,"o":14.8899,"t":"2026-10-16T13:45:00Z","v":33753,"vw":14.854674},{"c":14.8919,"h":14.905,"l":14.83,"n":162,"o":14.88,"t":"2026-10-16T14:00:00Z","v":39691,"vw":14.864312},{"c":14.94,"h":14.96,"l":14.89,"n":169,"o":14.895,"t":"2026-10-16T14:15:00Z","v":41254,"vw":14.936567},{"c":14.93,"h":14.97,"l":14.91,"n":194,"o":14.93,"t":"2026-10-16T14:30:00Z","v":23858,"vw":14.934924},{"c":14.82,"h":14.94,"l":14.82,"n":225,"o":14.93,"t":"2026-10-16T14:45:00Z","v":22755,"vw":14.901592},{"c":14.685,"h":14.8,"l":14.67,"n":348,"o":14.8,"t":"2026-10-16T15:00:00Z","v":39461,"vw":14.74233},{"c":14.67,"h":14.69,"l":14.61,"n":343,"o":14.675,"t":"2026-10-16T15:15:00Z","v":59298,"vw":14.662157},{"c":14.67,"h":14.7,"l":14.66,"n":201,"o":14.66,"t":"2026-10-16T15:30:00Z","v":22141,"vw":14.678385},{"c":14.595,"h":14.675,"l":14.58,"n":197,"o":14.665,"t":"2026-10-16T15:45:00Z","v":19063,"vw":14.620437},{"c":14.63,"h":14.63,"l":14.57,"n":160,"o":14.6,"t":"2026-10-16T16:00:00Z","v":66208,"vw":14.607404},{"c":14.655,"h":14.665,"l":14.6,"n":177,"o":14.64,"t":"2026-10-16T16:15:00Z","v":64483,"vw":14.644123},{"c":14.63,"h":14.66,"l":14.6074,"n":109,"o":14.645,"t":"2026-10-16T16:30:00Z","v":19099,"vw":14.643354},{"c":14.57,"h":14.65,"l":14.56,"n":195,"o":14.6495,"t":"2026-10-16T16:45:00Z","v":27902,"vw":14.575634},{"c":14.52,"h":14.58,"l":14.49,"n":374,"o":14.575,"t":"2026-10-16T17:00:00Z","v":99394,"vw":14.52244},{"c":14.465,"h":14.5101,"l":14.41,"n":461,"o":14.51,"t":"2026-10-16T17:15:00Z","v":95597,"vw":14.451976},{"c":14.59,"h":14.65,"l":14.47,"n":314,"o":14.47,"t":"2026-10-16T17:30:00Z","v":48192,"vw":14.572052},{"c":14.49,"h":14.6064,"l":14.485,"n":282,"o":14.59,"t":"2026-10-16T17:45:00Z","v":21164,"vw":14.545697},{"c":14.53,"h":14.535,"l":14.47,"n":290,"o":14.495,"t":"2026-10-16T18:00:00Z","v":39708,"vw":14.500458},{"c":14.515,"h":14.555,"l":14.49,"n":346,"o":14.53,"t":"2026-10-16T18:15:00Z","v":60562,"vw":14.531759},{"c":14.445,"h":14.52,"l":14.425,"n":291,"o":14.515,"t":"2026-10-16T18:30:00Z","v":36370,"vw":14.462621},{"c":14.435,"h":14.47,"l":14.39,"n":421,"o":14.45,"t":"2026-10-16T18:45:00Z","v":56681,"vw":14.425242},{"c":14.47,"h":14.47,"l":14.38,"n":425,"o":14.43,"t":"2026-10-16T19:00:00Z","v":94578,"vw":14.417856},{"c":14.51,"h":14.53,"l":14.45,"n":267,"o":14.48,"t":"2026-10-16T19:15:00Z","v":36943,"vw":14.493968},{"c":14.455,"h":14.52,"l":14.445,"n":337,"o":14.52,"t":"2026-10-16T19:30:00Z","v":53384,"vw":14.464321},{"c":14.48,"h":14.515,"l":14.45,"n":617,"o":14.455,"t":"2026-10-16T19:45:00Z","v":110564,"vw":14.48721},{"c":14.519,"h":14.519,"l":14.46,"n":11,"o":14.46,"t":"2026-10-16T20:00:00Z","v":26901,"vw":14.467922},{"c":14.53,"h":14.53,"l":14.53,"n":2,"o":14.53,"t":"2026-10-16T20:15:00Z","v":310,"vw":14.53},{"c":14.56,"h":14.56,"l":14.5576,"n":5,"o":14.56,"t":"2026-10-16T20:30:00Z","v":575,"vw":14.558909},{"c":14.56,"h":14.56,"l":14.54,"n":7,"o":14.54,"t":"2026-10-16T20:45:00Z","v":780,"vw":14.553941},{"c":14.54,"h":14.55,"l":14.54,"n":2,"o":14.55,"t":"2026-10-16T21:00:00Z","v":399,"vw":14.543985},{"c":14.5,"h":14.534,"l":14.5,"n":11,"o":14.51,"t":"2026-10-16T22:30:00Z","v":3317,"vw":14.515807},{"c":14.5,"h":14.6,"l":14.49,"n":13,"o":14.5,"t":"2026-10-16T22:45:00Z","v":11199,"vw":14.518159},{"c":14.61,"h":14.61,"l":14.6,"n":2,"o":14.6,"t":"2026-10-16T23:30:00Z","v":217,"vw":14.604608},{"c":14.61,"h":14.61,"l":14.61,"n":3,"o":14.61,"t":"2026-10-16T23:45:00Z","v":303,"vw":14.61},{"c":14.63,"h":14.7,"l":14.63,"n":5,"o":14.7,"t":"2026-10-19T08:00:00Z","v":285,"vw":14.658},{"c":14.6997,"h":14.6997,"l":14.69,"n":2,"o":14.69,"t":"2026-10-19T08:45:00Z","v":368,"vw":14.69485},{"c":14.6997,"h":14.6997,"l":14.65,"n":5,"o":14.65,"t":"2026-10-19T10:00:00Z","v":2483,"vw":14.682658},{"c":14.4964,"h":14.4964,"l":14.4964,"n":1,"o":14.4964,"t":"2026-10-19T10:30:00Z","v":300,"vw":14.4964},{"c":14.57,"h":14.57,"l":14.57,"n":2,"o":14.57,"t":"2026-10-19T10:45:00Z","v":554,"vw":14.57},{"c":14.53,"h":14.54,"l":14.52,"n":25,"o":14.5346,"t":"2026-10-19T11:00:00Z","v":11404,"vw":14.528714},{"c":14.52,"h":14.52,"l":14.4991,"n":11,"o":14.5,"t":"2026-10-19T11:15:00Z","v":13872,"vw":14.499942},{"c":14.49,"h":14.5,"l":14.49,"n":5,"o":14.5,"t":"2026-10-19T11:30:00Z","v":1605,"vw":14.4975},{"c":14.55,"h":14.55,"l":14.55,"n":3,"o":14.55,"t":"2026-10-19T11:45:00Z","v":710,"vw":14.55},{"c":14.57,"h":14.58,"l":14.52,"n":84,"o":14.52,"t":"2026-10-19T12:00:00Z","v":54313,"vw":14.540886},{"c":14.63,"h":14.63,"l":14.59,"n":12,"o":14.62,"t":"2026-10-19T12:15:00Z","v":12209,"vw":14.595558},{"c":14.6261,"h":14.6261,"l":14.6186,"n":2,"o":14.6186,"t":"2026-10-19T12:30:00Z","v":450,"vw":14.621933},{"c":14.6,"h":14.6,"l":14.6,"n":3,"o":14.6,"t":"2026-10-19T12:45:00Z","v":500,"vw":14.6},{"c":14.64,"h":14.64,"l":14.63,"n":7,"o":14.63,"t":"2026-10-19T13:00:00Z","v":963,"vw":14.633316},{"c":14.67,"h":14.67,"l":14.62,"n":3,"o":14.62,"t":"2026-10-19T13:15:00Z","v":578,"vw":14.628757},{"c":14.545,"h":14.65,"l":14.51,"n":390,"o":14.63,"t":"2026-10-19T13:30:00Z","v":70237,"vw":14.590821},{"c":14.51,"h":14.58,"l":14.5,"n":143,"o":14.54,"t":"2026-10-19T13:45:00Z","v":14343,"vw":14.539243},{"c":14.5,"h":14.52,"l":14.425,"n":272,"o":14.52,"t":"2026-10-19T14:00:00Z","v":43982,"vw":14.468929},{"c":14.5,"h":14.51,"l":14.45,"n":182,"o":14.505,"t":"2026-10-19T14:15:00Z","v":27336,"vw":14.479521},{"c":14.485,"h":14.5,"l":14.42,"n":221,"o":14.5,"t":"2026-10-19T14:30:00Z","v":41179,"vw":14.46746},{"c":14.545,"h":14.64,"l":14.49,"n":348,"o":14.49,"t":"2026-10-19T14:45:00Z","v":67717,"vw":14.554302},{"c":14.55,"h":14.585,"l":14.52,"n":155,"o":14.55,"t":"2026-10-19T15:00:00Z","v":25237,"vw":14.55617},{"c":14.6,"h":14.62,"l":14.54,"n":81,"o":14.54,"t":"2026-10-19T15:15:00Z","v":8527,"vw":14.580026},{"c":14.525,"h":14.59,"l":14.51,"n":94,"o":14.59,"t":"2026-10-19T15:30:00Z","v":19270,"vw":14.546924},{"c":14.48,"h":14.495,"l":14.465,"n":96,"o":14.494,"t":"2026-10-19T15:45:00Z","v":31731,"vw":14.484749},{"c":14.54,"h":14.54,"l":14.455,"n":133,"o":14.48,"t":"2026-10-19T16:00:00Z","v":23992,"vw":14.480679},{"c":14.55,"h":14.55,"l":14.53,"n":60,"o":14.54,"t":"2026-10-19T16:15:00Z","v":24748,"vw":14.534418},{"c":14.53,"h":14.5465,"l":14.5108,"n":29,"o":14.54,"t":"2026-10-19T16:30:00Z","v":10140,"vw":14.516828},{"c":14.515,"h":14.5399,"l":14.51,"n":77,"o":14.535,"t":"2026-10-19T16:45:00Z","v":18676,"vw":14.534499},{"c":14.5299,"h":14.55,"l":14.515,"n":62,"o":14.525,"t":"2026-10-19T17:00:00Z","v":10782,"vw":14.53027},{"c":14.53,"h":14.5499,"l":14.52,"n":51,"o":14.5201,"t":"2026-10-19T17:15:00Z","v":15249,"vw":14.541481},{"c":14.525,"h":14.535,"l":14.505,"n":58,"o":14.52,"t":"2026-10-19T17:30:00Z","v":10127,"vw":14.51836},{"c":14.504,"h":14.515,"l":14.49,"n":72,"o":14.51,"t":"2026-10-19T17:45:00Z","v":10977,"vw":14.504121},{"c":14.52,"h":14.55,"l":14.505,"n":40,"o":14.505,"t":"2026-10-19T18:00:00Z","v":4991,"vw":14.528667},{"c":14.47,"h":14.51,"l":14.455,"n":110,"o":14.51,"t":"2026-10-19T18:15:00Z","v":22198,"vw":14.474836},{"c":14.53,"h":14.54,"l":14.485,"n":41,"o":14.485,"t":"2026-10-19T18:30:00Z","v":6262,"vw":14.516535},{"c":14.535,"h":14.56,"l":14.535,"n":41,"o":14.54,"t":"2026-10-19T18:45:00Z","v":17378,"vw":14.540796},{"c":14.495,"h":14.535,"l":14.495,"n":65,"o":14.53,"t":"2026-10-19T19:00:00Z","v":4730,"vw":14.512924},{"c":14.535,"h":14.555,"l":14.51,"n":67,"o":14.51,"t":"2026-10-19T19:15:00Z","v":9628,"vw":14.529685},{"c":14.545,"h":14.545,"l":14.505,"n":56,"o":14.525,"t":"2026-10-19T19:30:00Z","v":6766,"vw":14.524028},{"c":14.51,"h":14.545,"l":14.47,"n":327,"o":14.545,"t":"2026-10-19T19:45:00Z","v":53401,"vw":14.503905},{"c":14.54,"h":14.54,"l":14.52,"n":14,"o":14.52,"t":"2026-10-19T20:00:00Z","v":3759,"vw":14.522669},{"c":14.55,"h":14.55,"l":14.55,"n":6,"o":14.55,"t":"2026-10-19T20:15:00Z","v":750,"vw":14.55},{"c":14.5278,"h":14.5299,"l":14.5278,"n":4,"o":14.5299,"t":"2026-10-19T20:30:00Z","v":28291,"vw":14.529247},{"c":14.5109,"h":14.5109,"l":14.435,"n":8,"o":14.435,"t":"2026-10-19T20:45:00Z","v":800,"vw":14.487875},{"c":14.62,"h":14.62,"l":14.61,"n":3,"o":14.61,"t":"2026-10-19T22:15:00Z","v":20302,"vw":14.619852},{"c":14.59,"h":14.59,"l":14.59,"n":1,"o":14.59,"t":"2026-10-19T22:45:00Z","v":188,"vw":14.59},{"c":14.61,"h":14.61,"l":14.6,"n":8,"o":14.6,"t":"2026-10-19T23:00:00Z","v":1871,"vw":14.606405},{"c":14.55,"h":14.55,"l":14.55,"n":2,"o":14.55,"t":"2026-10-19T23:15:00Z","v":400,"vw":14.55},{"c":14.61,"h":14.61,"l":14.61,"n":3,"o":14.61,"t":"2026-10-19T23:30:00Z","v":400,"vw":14.61},{"c":14.53,"h":14.53,"l":14.53,"n":2,"o":14.53,"t":"2026-10-19T23:45:00Z","v":400,"vw":14.53},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-20T08:00:00Z","v":500,"vw":14.48},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-20T08:45:00Z","v":100,"vw":14.4},{"c":14.4,"h":14.43,"l":14.4,"n":16,"o":14.43,"t":"2026-10-20T09:00:00Z","v":2480,"vw":14.415856},{"c":14.43,"h":14.4315,"l":14.43,"n":2,"o":14.4315,"t":"2026-10-20T11:00:00Z","v":400,"vw":14.43075},{"c":14.45,"h":14.45,"l":14.4315,"n":7,"o":14.4315,"t":"2026-10-20T11:15:00Z","v":5375,"vw":14.435186},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-20T11:30:00Z","v":250,"vw":14.48},{"c":14.47,"h":14.47,"l":14.47,"n":1,"o":14.47,"t":"2026-10-20T11:45:00Z","v":130,"vw":14.47},{"c":14.46,"h":14.4854,"l":14.46,"n":6,"o":14.4854,"t":"2026-10-20T12:00:00Z","v":940,"vw":14.467108},{"c":14.53,"h":14.53,"l":14.48,"n":3,"o":14.48,"t":"2026-10-20T12:15:00Z","v":400,"vw":14.505},{"c":14.49,"h":14.49,"l":14.49,"n":1,"o":14.49,"t":"2026-10-20T13:00:00Z","v":100,"vw":14.49},{"c":14.49,"h":14.5197,"l":14.45,"n":368,"o":14.48,"t":"2026-10-20T13:30:00Z","v":53622,"vw":14.475117},{"c":14.605,"h":14.605,"l":14.485,"n":132,"o":14.485,"t":"2026-10-20T13:45:00Z","v":20853,"vw":14.546971},{"c":14.88,"h":14.88,"l":14.605,"n":540,"o":14.61,"t":"2026-10-20T14:00:00Z","v":83241,"vw":14.772287},{"c":14.86,"h":14.92,"l":14.82,"n":288,"o":14.9,"t":"2026-10-20T14:15:00Z","v":34389,"vw":14.855348},{"c":14.91,"h":14.93,"l":14.8607,"n":149,"o":14.8607,"t":"2026-10-20T14:30:00Z","v":21317,"vw":14.902581},{"c":14.99,"h":15.01,"l":14.86,"n":247,"o":14.91,"t":"2026-10-20T14:45:00Z","v":43667,"vw":14.907489},{"c":14.68,"h":14.985,"l":14.61,"n":323,"o":14.985,"t":"2026-10-20T15:00:00Z","v":41347,"vw":14.801025},{"c":14.67,"h":14.74,"l":14.64,"n":258,"o":14.66,"t":"2026-10-20T15:15:00Z","v":33594,"vw":14.697749},{"c":14.69,"h":14.725,"l":14.65,"n":148,"o":14.7,"t":"2026-10-20T15:30:00Z","v":21621,"vw":14.681456},{"c":14.74,"h":14.74,"l":14.63,"n":88,"o":14.65,"t":"2026-10-20T15:45:00Z","v":13949,"vw":14.655727},{"c":14.72,"h":14.7799,"l":14.705,"n":66,"o":14.745,"t":"2026-10-20T16:00:00Z","v":7794,"vw":14.751056},{"c":14.725,"h":14.745,"l":14.69,"n":112,"o":14.745,"t":"2026-10-20T16:15:00Z","v":14653,"vw":14.717768},{"c":14.765,"h":14.8,"l":14.73,"n":275,"o":14.73,"t":"2026-10-20T16:30:00Z","v":31924,"vw":14.774912},{"c":14.815,"h":14.84,"l":14.745,"n":220,"o":14.765,"t":"2026-10-20T16:45:00Z","v":39251,"vw":14.794719},{"c":14.815,"h":14.855,"l":14.78,"n":151,"o":14.81,"t":"2026-10-20T17:00:00Z","v":22424,"vw":14.812235},{"c":14.81,"h":14.825,"l":14.795,"n":124,"o":14.81,"t":"2026-10-20T17:15:00Z","v":14962,"vw":14.810562},{"c":14.825,"h":14.84,"l":14.795,"n":145,"o":14.8,"t":"2026-10-20T17:30:00Z","v":18824,"vw":14.815695},{"c":14.84,"h":14.85,"l":14.805,"n":208,"o":14.83,"t":"2026-10-20T17:45:00Z","v":63056,"vw":14.835639},{"c":14.8,"h":14.845,"l":14.79,"n":160,"o":14.84,"t":"2026-10-20T18:00:00Z","v":22779,"vw":14.811716},{"c":14.75,"h":14.8,"l":14.74,"n":104,"o":14.8,"t":"2026-10-20T18:15:00Z","v":13136,"vw":14.767757},{"c":14.715,"h":14.76,"l":14.715,"n":115,"o":14.755,"t":"2026-10-20T18:30:00Z","v":20142,"vw":14.737211},{"c":14.78,"h":14.78,"l":14.72,"n":150,"o":14.72,"t":"2026-10-20T18:45:00Z","v":17302,"vw":14.753172},{"c":14.77,"h":14.78,"l":14.75,"n":114,"o":14.775,"t":"2026-10-20T19:00:00Z","v":19274,"vw":14.766227},{"c":14.72,"h":14.775,"l":14.695,"n":271,"o":14.775,"t":"2026-10-20T19:15:00Z","v":37508,"vw":14.726584},{"c":14.805,"h":14.815,"l":14.7,"n":283,"o":14.72,"t":"2026-10-20T19:30:00Z","v":36613,"vw":14.760969},{"c":14.82,"h":14.845,"l":14.8,"n":418,"o":14.81,"t":"2026-10-20T19:45:00Z","v":77226,"vw":14.823845},{"c":14.83,"h":14.85,"l":14.83,"n":16,"o":14.83,"t":"2026-10-20T20:00:00Z","v":16615,"vw":14.830727},{"c":14.82,"h":14.829,"l":14.82,"n":5,"o":14.827,"t":"2026-10-20T20:15:00Z","v":750,"vw":14.825821},{"c":14.8676,"h":14.8676,"l":14.83,"n":14,"o":14.83,"t":"2026-10-20T20:30:00Z","v":923,"vw":14.846594},{"c":14.88,"h":14.89,"l":14.88,"n":7,"o":14.8897,"t":"2026-10-20T20:45:00Z","v":793,"vw":14.884607},{"c":14.8899,"h":14.89,"l":14.8899,"n":4,"o":14.89,"t":"2026-10-20T21:00:00Z","v":400,"vw":14.88995},{"c":14.62,"h":15.1128,"l":14.62,"n":14,"o":15.1128,"t":"2026-10-20T21:30:00Z","v":20200,"vw":14.627952},{"c":14.89,"h":14.91,"l":14.89,"n":3,"o":14.91,"t":"2026-10-20T21:45:00Z","v":901,"vw":14.907778},{"c":14.8504,"h":14.89,"l":14.8504,"n":11,"o":14.89,"t":"2026-10-20T22:00:00Z","v":1335,"vw":14.86918},{"c":14.95,"h":14.95,"l":14.91,"n":6,"o":14.91,"t":"2026-10-20T22:15:00Z","v":2800,"vw":14.938143},{"c":14.94,"h":14.94,"l":14.94,"n":2,"o":14.94,"t":"2026-10-20T22:30:00Z","v":102,"vw":14.94},{"c":14.96,"h":14.96,"l":14.96,"n":3,"o":14.96,"t":"2026-10-20T22:45:00Z","v":350,"vw":14.96},{"c":14.92,"h":14.9685,"l":14.92,"n":3,"o":14.9685,"t":"2026-10-20T23:15:00Z","v":670,"vw":14.948955},{"c":14.9698,"h":14.9698,"l":14.9698,"n":1,"o":14.9698,"t":"2026-10-20T23:30:00Z","v":135,"vw":14.9698},{"c":14.99,"h":14.99,"l":14.919,"n":32,"o":14.919,"t":"2026-10-20T23:45:00Z","v":13041,"vw":14.920527},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-21T08:00:00Z","v":700,"vw":15.05},{"c":15.2,"h":15.24,"l":15.2,"n":10,"o":15.24,"t":"2026-10-21T09:30:00Z","v":1531,"vw":15.211331},{"c":15.15,"h":15.1748,"l":15.15,"n":7,"o":15.1748,"t":"2026-10-21T09:45:00Z","v":12021,"vw":15.162888},{"c":15.15,"h":15.16,"l":15.15,"n":13,"o":15.16,"t":"2026-10-21T11:00:00Z","v":1269,"vw":15.151119},{"c":15.1319,"h":15.1319,"l":15.1319,"n":2,"o":15.1319,"t":"2026-10-21T11:15:00Z","v":1004,"vw":15.1319},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-21T11:30:00Z","v":1000,"vw":15.15},{"c":15.12,"h":15.14,"l":15.12,"n":3,"o":15.14,"t":"2026-10-21T11:45:00Z","v":819,"vw":15.13221},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-10-21T12:00:00Z","v":300,"vw":15.14},{"c":15.13,"h":15.14,"l":15.13,"n":2,"o":15.14,"t":"2026-10-21T12:15:00Z","v":400,"vw":15.13625},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-21T12:30:00Z","v":250,"vw":15.12},{"c":15.1346,"h":15.14,"l":15.1204,"n":6,"o":15.14,"t":"2026-10-21T12:45:00Z","v":690,"vw":15.130434},{"c":15.2248,"h":15.2248,"l":15.2248,"n":3,"o":15.2248,"t":"2026-10-21T13:00:00Z","v":112,"vw":15.2248},{"c":15.2,"h":15.23,"l":15.19,"n":5,"o":15.19,"t":"2026-10-21T13:15:00Z","v":1215,"vw":15.210917},{"c":15.13,"h":15.22,"l":15.08,"n":528,"o":15.22,"t":"2026-10-21T13:30:00Z","v":122976,"vw":15.142158},{"c":15.1597,"h":15.18,"l":15.11,"n":229,"o":15.135,"t":"2026-10-21T13:45:00Z","v":32854,"vw":15.149047},{"c":15.21,"h":15.225,"l":15.11,"n":344,"o":15.145,"t":"2026-10-21T14:00:00Z","v":67254,"vw":15.166505},{"c":15.25,"h":15.34,"l":15.165,"n":384,"o":15.21,"t":"2026-10-21T14:15:00Z","v":81910,"vw":15.249729},{"c":15.32,"h":15.34,"l":15.24,"n":345,"o":15.25,"t":"2026-10-21T14:30:00Z","v":59341,"vw":15.286986},{"c":15.435,"h":15.49,"l":15.31,"n":580,"o":15.32,"t":"2026-10-21T14:45:00Z","v":121520,"vw":15.428235},{"c":15.41,"h":15.47,"l":15.38,"n":212,"o":15.44,"t":"2026-10-21T15:00:00Z","v":31035,"vw":15.42046},{"c":15.35,"h":15.42,"l":15.325,"n":174,"o":15.39,"t":"2026-10-21T15:15:00Z","v":23417,"vw":15.379386},{"c":15.38,"h":15.42,"l":15.37,"n":137,"o":15.37,"t":"2026-10-21T15:30:00Z","v":15101,"vw":15.390296},{"c":15.405,"h":15.43,"l":15.37,"n":126,"o":15.4,"t":"2026-10-21T15:45:00Z","v":14661,"vw":15.39772},{"c":15.375,"h":15.415,"l":15.365,"n":118,"o":15.41,"t":"2026-10-21T16:00:00Z","v":12053,"vw":15.390418},{"c":15.3998,"h":15.41,"l":15.37,"n":199,"o":15.37,"t":"2026-10-21T16:15:00Z","v":40109,"vw":15.392499},{"c":15.425,"h":15.47,"l":15.3699,"n":178,"o":15.4,"t":"2026-10-21T16:30:00Z","v":24692,"vw":15.415136},{"c":15.41,"h":15.4724,"l":15.4,"n":127,"o":15.445,"t":"2026-10-21T16:45:00Z","v":24700,"vw":15.436054},{"c":15.385,"h":15.41,"l":15.365,"n":95,"o":15.405,"t":"2026-10-21T17:00:00Z","v":26318,"vw":15.386934},{"c":15.4199,"h":15.425,"l":15.38,"n":94,"o":15.38,"t":"2026-10-21T17:15:00Z","v":16003,"vw":15.409206},{"c":15.445,"h":15.47,"l":15.42,"n":98,"o":15.42,"t":"2026-10-21T17:30:00Z","v":16773,"vw":15.445286},{"c":15.4901,"h":15.5,"l":15.4499,"n":251,"o":15.45,"t":"2026-10-21T17:45:00Z","v":43259,"vw":15.470897},{"c":15.545,"h":15.55,"l":15.495,"n":120,"o":15.495,"t":"2026-10-21T18:00:00Z","v":17008,"vw":15.52622},{"c":15.575,"h":15.62,"l":15.55,"n":171,"o":15.55,"t":"2026-10-21T18:15:00Z","v":34209,"vw":15.596611},{"c":15.58,"h":15.595,"l":15.555,"n":88,"o":15.5714,"t":"2026-10-21T18:30:00Z","v":12290,"vw":15.571782},{"c":15.485,"h":15.57,"l":15.4701,"n":151,"o":15.565,"t":"2026-10-21T18:45:00Z","v":19325,"vw":15.51577},{"c":15.43,"h":15.47,"l":15.3801,"n":250,"o":15.46,"t":"2026-10-21T19:00:00Z","v":59128,"vw":15.424173},{"c":15.46,"h":15.4699,"l":15.41,"n":109,"o":15.43,"t":"2026-10-21T19:15:00Z","v":18869,"vw":15.441616},{"c":15.484,"h":15.51,"l":15.46,"n":142,"o":15.46,"t":"2026-10-21T19:30:00Z","v":19420,"vw":15.484488},{"c":15.5,"h":15.56,"l":15.485,"n":561,"o":15.485,"t":"2026-10-21T19:45:00Z","v":130107,"vw":15.529182},{"c":15.49,"h":15.51,"l":15.49,"n":23,"o":15.51,"t":"2026-10-21T20:00:00Z","v":28948,"vw":15.509655},{"c":15.529,"h":15.529,"l":15.5,"n":4,"o":15.5,"t":"2026-10-21T20:15:00Z","v":1810,"vw":15.512694},{"c":15.529,"h":15.529,"l":15.529,"n":1,"o":15.529,"t":"2026-10-21T20:30:00Z","v":350,"vw":15.529},{"c":15.49,"h":15.51,"l":15.49,"n":27,"o":15.51,"t":"2026-10-21T20:45:00Z","v":1650,"vw":15.494849},{"c":15.4554,"h":15.4554,"l":15.4554,"n":1,"o":15.4554,"t":"2026-10-21T21:00:00Z","v":100,"vw":15.4554},{"c":15.46,"h":15.46,"l":15.46,"n":3,"o":15.46,"t":"2026-10-21T21:15:00Z","v":1362,"vw":15.46},{"c":15.6783,"h":15.6783,"l":15.6783,"n":1,"o":15.6783,"t":"2026-10-21T21:45:00Z","v":1200,"vw":15.6783},{"c":15.33,"h":15.41,"l":15.3065,"n":51,"o":15.41,"t":"2026-10-21T22:00:00Z","v":41570,"vw":15.333229},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-21T22:15:00Z","v":500,"vw":15.33},{"c":15.34,"h":15.34,"l":15.33,"n":2,"o":15.33,"t":"2026-10-21T22:45:00Z","v":200,"vw":15.335},{"c":15.24,"h":15.3487,"l":15.24,"n":3,"o":15.3487,"t":"2026-10-21T23:15:00Z","v":522,"vw":15.260977},{"c":15.265,"h":15.265,"l":15.265,"n":1,"o":15.265,"t":"2026-10-21T23:30:00Z","v":300,"vw":15.265},{"c":14.8,"h":14.99,"l":14.8,"n":13,"o":14.94,"t":"2026-10-22T08:00:00Z","v":2064,"vw":14.839153},{"c":14.81,"h":14.81,"l":14.81,"n":24,"o":14.81,"t":"2026-10-22T09:00:00Z","v":541,"vw":14.81},{"c":14.7494,"h":14.7494,"l":14.7494,"n":1,"o":14.7494,"t":"2026-10-22T09:15:00Z","v":729,"vw":14.7494},{"c":14.85,"h":14.85,"l":14.85,"n":5,"o":14.85,"t":"2026-10-22T10:30:00Z","v":1800,"vw":14.85},{"c":14.75,"h":14.8354,"l":14.75,"n":20,"o":14.825,"t":"2026-10-22T11:00:00Z","v":2403,"vw":14.810858},{"c":14.79,"h":14.8206,"l":14.79,"n":2,"o":14.8206,"t":"2026-10-22T11:15:00Z","v":5000,"vw":14.80836},{"c":14.82,"h":14.8231,"l":14.82,"n":4,"o":14.82,"t":"2026-10-22T11:30:00Z","v":5600,"vw":14.820055},{"c":14.7969,"h":14.7969,"l":14.79,"n":3,"o":14.79,"t":"2026-10-22T11:45:00Z","v":495,"vw":14.795367},{"c":14.7857,"h":14.79,"l":14.7857,"n":2,"o":14.79,"t":"2026-10-22T12:00:00Z","v":6000,"vw":14.78785},{"c":14.7972,"h":14.81,"l":14.7972,"n":2,"o":14.81,"t":"2026-10-22T12:15:00Z","v":5000,"vw":14.80232},{"c":14.7814,"h":14.7814,"l":14.7814,"n":1,"o":14.7814,"t":"2026-10-22T12:30:00Z","v":500,"vw":14.7814},{"c":14.7642,"h":14.7642,"l":14.7505,"n":2,"o":14.7505,"t":"2026-10-22T12:45:00Z","v":384,"vw":14.75735},{"c":14.75,"h":14.76,"l":14.75,"n":4,"o":14.76,"t":"2026-10-22T13:00:00Z","v":484,"vw":14.756608},{"c":14.7569,"h":14.7569,"l":14.7569,"n":1,"o":14.7569,"t":"2026-10-22T13:15:00Z","v":250,"vw":14.7569},{"c":14.79,"h":14.84,"l":14.755,"n":345,"o":14.7844,"t":"2026-10-22T13:30:00Z","v":42797,"vw":14.782618},{"c":14.805,"h":14.8202,"l":14.74,"n":179,"o":14.77,"t":"2026-10-22T13:45:00Z","v":23686,"vw":14.786078},{"c":14.77,"h":14.82,"l":14.75,"n":143,"o":14.81,"t":"2026-10-22T14:00:00Z","v":16362,"vw":14.777374},{"c":14.7494,"h":14.79,"l":14.7436,"n":122,"o":14.75,"t":"2026-10-22T14:15:00Z","v":18699,"vw":14.760169},{"c":14.8001,"h":14.8001,"l":14.73,"n":160,"o":14.75,"t":"2026-10-22T14:30:00Z","v":38903,"vw":14.780322},{"c":14.745,"h":14.795,"l":14.73,"n":86,"o":14.795,"t":"2026-10-22T14:45:00Z","v":16430,"vw":14.749383},{"c":14.685,"h":14.78,"l":14.67,"n":366,"o":14.76,"t":"2026-10-22T15:00:00Z","v":67849,"vw":14.712963},{"c":14.735,"h":14.75,"l":14.66,"n":146,"o":14.68,"t":"2026-10-22T15:15:00Z","v":19005,"vw":14.717122},{"c":14.7197,"h":14.75,"l":14.695,"n":210,"o":14.72,"t":"2026-10-22T15:30:00Z","v":19810,"vw":14.724192},{"c":14.74,"h":14.75,"l":14.69,"n":118,"o":14.7,"t":"2026-10-22T15:45:00Z","v":9544,"vw":14.720737},{"c":14.7399,"h":14.78,"l":14.73,"n":121,"o":14.75,"t":"2026-10-22T16:00:00Z","v":10741,"vw":14.755521},{"c":14.7699,"h":14.775,"l":14.75,"n":95,"o":14.75,"t":"2026-10-22T16:15:00Z","v":7348,"vw":14.767281},{"c":14.74,"h":14.79,"l":14.74,"n":127,"o":14.77,"t":"2026-10-22T16:30:00Z","v":15473,"vw":14.755408},{"c":14.69,"h":14.7299,"l":14.56,"n":157,"o":14.7299,"t":"2026-10-22T16:45:00Z","v":21698,"vw":14.644634},{"c":14.63,"h":14.69,"l":14.625,"n":189,"o":14.69,"t":"2026-10-22T17:00:00Z","v":20267,"vw":14.659914},{"c":14.6618,"h":14.68,"l":14.625,"n":248,"o":14.625,"t":"2026-10-22T17:15:00Z","v":27799,"vw":14.66489},{"c":14.615,"h":14.6601,"l":14.605,"n":161,"o":14.655,"t":"2026-10-22T17:30:00Z","v":48475,"vw":14.616263},{"c":14.59,"h":14.64,"l":14.585,"n":106,"o":14.615,"t":"2026-10-22T17:45:00Z","v":7819,"vw":14.614909},{"c":14.5223,"h":14.595,"l":14.52,"n":126,"o":14.595,"t":"2026-10-22T18:00:00Z","v":16724,"vw":14.55039},{"c":14.53,"h":14.57,"l":14.52,"n":142,"o":14.525,"t":"2026-10-22T18:15:00Z","v":17482,"vw":14.547044},{"c":14.56,"h":14.56,"l":14.52,"n":137,"o":14.53,"t":"2026-10-22T18:30:00Z","v":28248,"vw":14.543009},{"c":14.575,"h":14.585,"l":14.55,"n":100,"o":14.57,"t":"2026-10-22T18:45:00Z","v":11724,"vw":14.574476},{"c":14.59,"h":14.59,"l":14.54,"n":184,"o":14.58,"t":"2026-10-22T19:00:00Z","v":31496,"vw":14.569928},{"c":14.635,"h":14.6401,"l":14.5739,"n":144,"o":14.575,"t":"2026-10-22T19:15:00Z","v":22509,"vw":14.612574},{"c":14.565,"h":14.64,"l":14.565,"n":147,"o":14.635,"t":"2026-10-22T19:30:00Z","v":25108,"vw":14.602857},{"c":14.55,"h":14.595,"l":14.53,"n":487,"o":14.56,"t":"2026-10-22T19:45:00Z","v":83332,"vw":14.564695},{"c":14.55,"h":14.55,"l":14.53,"n":40,"o":14.53,"t":"2026-10-22T20:00:00Z","v":41548,"vw":14.530693},{"c":14.48,"h":14.51,"l":14.48,"n":15,"o":14.51,"t":"2026-10-22T20:15:00Z","v":1160,"vw":14.489074},{"c":14.4746,"h":14.4746,"l":14.4746,"n":1,"o":14.4746,"t":"2026-10-22T20:30:00Z","v":260,"vw":14.4746},{"c":14.5,"h":14.5,"l":14.4524,"n":13,"o":14.4609,"t":"2026-10-22T20:45:00Z","v":1371,"vw":14.480964},{"c":14.55,"h":14.55,"l":14.54,"n":4,"o":14.54,"t":"2026-10-22T21:00:00Z","v":845,"vw":14.545472},{"c":14.679,"h":14.679,"l":14.679,"n":1,"o":14.679,"t":"2026-10-22T22:00:00Z","v":250,"vw":14.679},{"c":14.58,"h":14.58,"l":14.58,"n":2,"o":14.58,"t":"2026-10-22T22:15:00Z","v":123,"vw":14.58},{"c":14.65,"h":14.6515,"l":14.65,"n":2,"o":14.6515,"t":"2026-10-22T22:30:00Z","v":400,"vw":14.65075},{"c":14.6448,"h":14.6448,"l":14.6448,"n":1,"o":14.6448,"t":"2026-10-22T22:45:00Z","v":1000,"vw":14.6448},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-22T23:15:00Z","v":100,"vw":14.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23605017103548584,"strike":26.35360547313555,"iv":1.4222751019397295,"gamma":0.030322810312405687,"theta":-0.01790212421848239,"vega":0.00715286553390665,"rho":0.0009426466016397747,"breakevenPct":82.99831826683437},{"delta":0.15,"premium":0.3790655631345861,"strike":23.837377474616556,"iv":1.4144564465252474,"gamma":0.040488240396578834,"theta":-0.023564805293446022,"vega":0.009500640949006323,"rho":0.0013975042018068043,"breakevenPct":66.66512758259562},{"delta":0.2,"premium":0.39345797948298034,"strike":19.30373938448941,"iv":0.9930942650928423,"gamma":0.07235635286982549,"theta":-0.019813468771208244,"vega":0.011416129538171204,"rho":0.001937792123302801,"breakevenPct":35.56226678577008},{"delta":0.25,"premium":0.45545302013422817,"strike":17.53131991051454,"iv":0.8228446308724832,"gamma":0.09320838926174496,"theta":-0.018615324384787472,"vega":0.012871700223713648,"rho":0.002449128340689863,"breakevenPct":23.790591401574474},{"delta":0.3,"premium":0.5817640692640692,"strike":16.97294372294372,"iv":0.8397214285714285,"gamma":0.10101655844155843,"theta":-0.020959523809523806,"vega":0.014240584415584416,"rho":0.0029203275993003085,"breakevenPct":20.816984117052943},{"delta":0.35,"premium":0.7170454545454544,"strike":16.431818181818183,"iv":0.8361500000000001,"gamma":0.10734772727272726,"theta":-0.02215,"vega":0.015052272727272727,"rho":0.003386027099191345,"breakevenPct":18.023837827691924},{"delta":0.4,"premium":0.8520711500974658,"strike":15.901559454191034,"iv":0.8286732943469786,"gamma":0.11353206627680312,"theta":-0.02307046783625731,"vega":0.01575906432748538,"rho":0.003852102558107298,"breakevenPct":15.303720607629039},{"delta":0.45,"premium":0.9860867446393763,"strike":15.414230019493177,"iv":0.8057688109161794,"gamma":0.11913635477582846,"theta":-0.022924269005847955,"vega":0.01605146198830409,"rho":0.004319663241289997,"breakevenPct":12.872104364298382},{"delta":0.5,"premium":1.142293233082707,"strike":14.93734335839599,"iv":0.7947273182957394,"gamma":0.12250275689223057,"theta":-0.02298170426065163,"vega":0.016262406015037593,"rho":0.0047708093095159,"breakevenPct":10.665083217334471},{"delta":0.55,"premium":1.4242481203007522,"strike":14.519632414369257,"iv":0.8509094402673351,"gamma":0.1131878028404344,"theta":-0.02419306599832916,"vega":0.016011779448621553,"rho":0.00512893922631995,"breakevenPct":9.730767616448794},{"delta":0.6,"premium":1.706203007518797,"strike":14.101921470342523,"iv":0.9070915622389306,"gamma":0.10387284878863826,"theta":-0.025404427736006683,"vega":0.015761152882205514,"rho":0.005487069143123999,"breakevenPct":8.79645201556312},{"delta":0.65,"premium":1.9121904355251924,"strike":13.677198975234841,"iv":0.8881002561912894,"gamma":0.10063159692570452,"theta":-0.023892314261315113,"vega":0.015022117847993167,"rho":0.005902013580678617,"breakevenPct":7.291048938472365},{"delta":0.7,"premium":2.09365926558497,"strike":13.250213492741247,"iv":0.8448466268146883,"gamma":0.09935064047822373,"theta":-0.021501195559350983,"vega":0.014125448334756617,"rho":0.006335294979956961,"breakevenPct":5.6013266230297125},{"delta":0.75,"premium":2.4950308166409867,"strike":12.681047765793528,"iv":0.8826844375963021,"gamma":0.0889357473035439,"theta":-0.020514637904468412,"vega":0.012993990755007703,"rho":0.006599540531915856,"breakevenPct":4.446514676080625},{"delta":0.8,"premium":3.2193308550185877,"strike":11.892193308550185,"iv":1.0323048327137547,"gamma":0.06630557620817842,"theta":-0.02125985130111524,"vega":0.011473605947955389,"rho":0.006614701442560772,"breakevenPct":4.002230994967473},{"delta":0.85,"premium":4.045,"strike":10.95,"iv":1.160945,"gamma":0.049109999999999994,"theta":-0.020005,"vega":0.00951,"rho":0.006545164221485933,"breakevenPct":3.200275292498284},{"delta":0.9,"premium":5.215989193427717,"strike":9.648900896191426,"iv":1.332735559187384,"gamma":0.032273407089865765,"theta":-0.017237220398884374,"vega":0.007145916519725343,"rho":0.006198865812188881,"breakevenPct":2.3048182355068394}],"put":[{"delta":0.1,"premium":0.3758185002117601,"strike":9.043653344627206,"iv":1.6057640936675812,"gamma":0.027257956896589382,"theta":-0.019600832277075667,"vega":0.007136277382688572,"rho":-0.0014597181300589565,"breakevenPct":40.34525227518619},{"delta":0.15,"premium":0.4013630938027518,"strike":10.406031669480097,"iv":1.288352215682877,"gamma":0.05654240700106962,"theta":-0.017947653118303052,"vega":0.009121030350082314,"rho":-0.0020643681134366676,"breakevenPct":31.14474483360396},{"delta":0.2,"premium":0.42690768739374346,"strike":11.768409994332988,"iv":0.9709403376981727,"gamma":0.08582685710554987,"theta":-0.01629447395953044,"vega":0.011105783317476057,"rho":-0.002669018096814379,"breakevenPct":21.944237392021716},{"delta":0.25,"premium":0.4601694915254237,"strike":13.03697996918336,"iv":0.6814853620955317,"gamma":0.11370523882896764,"theta":-0.01483697996918336,"vega":0.012996147919876733,"rho":-0.0032796186790819103,"breakevenPct":13.442460580468433},{"delta":0.3,"premium":0.5661016949152542,"strike":13.422187981510016,"iv":0.655291217257319,"gamma":0.12834314329738059,"theta":-0.015222187981510015,"vega":0.01399768875192604,"rho":-0.00394625406756191,"breakevenPct":11.520397201687802},{"delta":0.35,"premium":0.6720338983050846,"strike":13.807395993836671,"iv":0.6290970724191063,"gamma":0.1429810477657935,"theta":-0.015607395993836672,"vega":0.014999229583975347,"rho":-0.00461288945604191,"breakevenPct":9.598333822907172},{"delta":0.4,"premium":0.8146349413298566,"strike":14.162972620599739,"iv":0.6189661016949153,"gamma":0.15077262059973923,"theta":-0.015979269882659713,"vega":0.01563037809647979,"rho":-0.005305437026037834,"breakevenPct":8.13256930991133},{"delta":0.45,"premium":0.9939048239895698,"strike":14.488917861799218,"iv":0.6248983050847458,"gamma":0.15171786179921773,"theta":-0.01633780964797914,"vega":0.015891134289439373,"rho":-0.00602389677754968,"breakevenPct":7.123103662700284},{"delta":0.5,"premium":1.173174706649283,"strike":14.814863102998697,"iv":0.6308305084745762,"gamma":0.15266310299869623,"theta":-0.016696349413298565,"vega":0.016151890482398956,"rho":-0.006742356529061527,"breakevenPct":6.113638015489238},{"delta":0.55,"premium":1.4435903500473042,"strike":15.204351939451278,"iv":0.6558408703878903,"gamma":0.1472533585619678,"theta":-0.017206527909176914,"vega":0.01611608325449385,"rho":-0.007529314655324854,"breakevenPct":5.294139095636793},{"delta":0.6,"premium":1.8338457899716176,"strike":15.677388836329234,"iv":0.7059354777672658,"gamma":0.13348798486281932,"theta":-0.01791608325449385,"vega":0.01569035004730369,"rho":-0.008406335459502163,"breakevenPct":4.724411243237325},{"delta":0.65,"premium":2.203851351351352,"strike":16.143243243243244,"iv":0.7369343243243243,"gamma":0.12196567567567568,"theta":-0.017884324324324324,"vega":0.01507054054054054,"rho":-0.009268378411720598,"breakevenPct":4.064749539629092},{"delta":0.7,"premium":2.530427927927928,"strike":16.593693693693695,"iv":0.7269793693693694,"gamma":0.11525396396396398,"theta":-0.016262702702702705,"vega":0.014034504504504506,"rho":-0.010098299052505214,"breakevenPct":3.2122108343718727},{"delta":0.75,"premium":2.887774524158126,"strike":17.071742313323572,"iv":0.7204033674963397,"gamma":0.10762166910688141,"theta":-0.014642166910688141,"vega":0.012949341142020497,"rho":-0.010951915606864418,"breakevenPct":2.381501795144887},{"delta":0.8,"premium":3.528330893118595,"strike":17.80380673499268,"iv":0.7449275256222547,"gamma":0.09151625183016104,"theta":-0.013031625183016104,"vega":0.011412005856515372,"rho":-0.012023631284124404,"breakevenPct":1.751714784073735},{"delta":0.85,"premium":4.098335467349552,"strike":18.46862996158771,"iv":0.7297555697823302,"gamma":0.07656209987195903,"theta":-0.010163124199743918,"vega":0.009406658130601793,"rho":-0.013039613559062942,"breakevenPct":1.0991431917539103},{"delta":0.9,"premium":4.789614243323443,"strike":19.252225519287837,"iv":0.7106994065281899,"gamma":0.06018694362017802,"theta":-0.006845103857566762,"vega":0.007145994065281896,"rho":-0.014150057252965196,"breakevenPct":0.4637902548906272}]},"raw":{"call":[{"delta":0.1,"premium":0.23605017103548584,"strike":26.35360547313555,"iv":1.4222751019397295,"gamma":0.030322810312405687,"theta":-0.01790212421848239,"vega":0.00715286553390665,"rho":0.0009426466016397747,"breakevenPct":82.99831826683437},{"delta":0.15,"premium":0.3790655631345861,"strike":23.837377474616556,"iv":1.4144564465252474,"gamma":0.040488240396578834,"theta":-0.023564805293446022,"vega":0.009500640949006323,"rho":0.0013975042018068043,"breakevenPct":66.66512758259562},{"delta":0.2,"premium":0.39345797948298034,"strike":19.30373938448941,"iv":0.9930942650928423,"gamma":0.07235635286982549,"theta":-0.019813468771208244,"vega":0.011416129538171204,"rho":0.001937792123302801,"breakevenPct":35.56226678577008},{"delta":0.25,"premium":0.45545302013422817,"strike":17.53131991051454,"iv":0.8228446308724832,"gamma":0.09320838926174496,"theta":-0.018615324384787472,"vega":0.012871700223713648,"rho":0.002449128340689863,"breakevenPct":23.790591401574474},{"delta":0.3,"premium":0.5817640692640692,"strike":16.97294372294372,"iv":0.8397214285714285,"gamma":0.10101655844155843,"theta":-0.020959523809523806,"vega":0.014240584415584416,"rho":0.0029203275993003085,"breakevenPct":20.816984117052943},{"delta":0.35,"premium":0.7170454545454544,"strike":16.431818181818183,"iv":0.8361500000000001,"gamma":0.10734772727272726,"theta":-0.02215,"vega":0.015052272727272727,"rho":0.003386027099191345,"breakevenPct":18.023837827691924},{"delta":0.4,"premium":0.8520711500974658,"strike":15.901559454191034,"iv":0.8286732943469786,"gamma":0.11353206627680312,"theta":-0.02307046783625731,"vega":0.01575906432748538,"rho":0.003852102558107298,"breakevenPct":15.303720607629039},{"delta":0.45,"premium":0.9860867446393763,"strike":15.414230019493177,"iv":0.8057688109161794,"gamma":0.11913635477582846,"theta":-0.022924269005847955,"vega":0.01605146198830409,"rho":0.004319663241289997,"breakevenPct":12.872104364298382},{"delta":0.5,"premium":1.142293233082707,"strike":14.93734335839599,"iv":0.7947273182957394,"gamma":0.12250275689223057,"theta":-0.02298170426065163,"vega":0.016262406015037593,"rho":0.0047708093095159,"breakevenPct":10.665083217334471},{"delta":0.55,"premium":1.4242481203007522,"strike":14.519632414369257,"iv":0.8509094402673351,"gamma":0.1131878028404344,"theta":-0.02419306599832916,"vega":0.016011779448621553,"rho":0.00512893922631995,"breakevenPct":9.730767616448794},{"delta":0.6,"premium":1.706203007518797,"strike":14.101921470342523,"iv":0.9070915622389306,"gamma":0.10387284878863826,"theta":-0.025404427736006683,"vega":0.015761152882205514,"rho":0.005487069143123999,"breakevenPct":8.79645201556312},{"delta":0.65,"premium":1.9121904355251924,"strike":13.677198975234841,"iv":0.8881002561912894,"gamma":0.10063159692570452,"theta":-0.023892314261315113,"vega":0.015022117847993167,"rho":0.005902013580678617,"breakevenPct":7.291048938472365},{"delta":0.7,"premium":2.09365926558497,"strike":13.250213492741247,"iv":0.8448466268146883,"gamma":0.09935064047822373,"theta":-0.021501195559350983,"vega":0.014125448334756617,"rho":0.006335294979956961,"breakevenPct":5.6013266230297125},{"delta":0.75,"premium":2.4950308166409867,"strike":12.681047765793528,"iv":0.8826844375963021,"gamma":0.0889357473035439,"theta":-0.020514637904468412,"vega":0.012993990755007703,"rho":0.006599540531915856,"breakevenPct":4.446514676080625},{"delta":0.8,"premium":3.2193308550185877,"strike":11.892193308550185,"iv":1.0323048327137547,"gamma":0.06630557620817842,"theta":-0.02125985130111524,"vega":0.011473605947955389,"rho":0.006614701442560772,"breakevenPct":4.002230994967473},{"delta":0.85,"premium":4.045,"strike":10.95,"iv":1.160945,"gamma":0.049109999999999994,"theta":-0.020005,"vega":0.00951,"rho":0.006545164221485933,"breakevenPct":3.200275292498284},{"delta":0.9,"premium":5.215989193427717,"strike":9.648900896191426,"iv":1.332735559187384,"gamma":0.032273407089865765,"theta":-0.017237220398884374,"vega":0.007145916519725343,"rho":0.006198865812188881,"breakevenPct":2.3048182355068394}],"put":[{"delta":0.1,"premium":0.3758185002117601,"strike":9.043653344627206,"iv":1.6057640936675812,"gamma":0.027257956896589382,"theta":-0.019600832277075667,"vega":0.007136277382688572,"rho":-0.0014597181300589565,"breakevenPct":40.34525227518619},{"delta":0.15,"premium":0.4013630938027518,"strike":10.406031669480097,"iv":1.288352215682877,"gamma":0.05654240700106962,"theta":-0.017947653118303052,"vega":0.009121030350082314,"rho":-0.0020643681134366676,"breakevenPct":31.14474483360396},{"delta":0.2,"premium":0.42690768739374346,"strike":11.768409994332988,"iv":0.9709403376981727,"gamma":0.08582685710554987,"theta":-0.01629447395953044,"vega":0.011105783317476057,"rho":-0.002669018096814379,"breakevenPct":21.944237392021716},{"delta":0.25,"premium":0.4601694915254237,"strike":13.03697996918336,"iv":0.6814853620955317,"gamma":0.11370523882896764,"theta":-0.01483697996918336,"vega":0.012996147919876733,"rho":-0.0032796186790819103,"breakevenPct":13.442460580468433},{"delta":0.3,"premium":0.5661016949152542,"strike":13.422187981510016,"iv":0.655291217257319,"gamma":0.12834314329738059,"theta":-0.015222187981510015,"vega":0.01399768875192604,"rho":-0.00394625406756191,"breakevenPct":11.520397201687802},{"delta":0.35,"premium":0.6720338983050846,"strike":13.807395993836671,"iv":0.6290970724191063,"gamma":0.1429810477657935,"theta":-0.015607395993836672,"vega":0.014999229583975347,"rho":-0.00461288945604191,"breakevenPct":9.598333822907172},{"delta":0.4,"premium":0.8146349413298566,"strike":14.162972620599739,"iv":0.6189661016949153,"gamma":0.15077262059973923,"theta":-0.015979269882659713,"vega":0.01563037809647979,"rho":-0.005305437026037834,"breakevenPct":8.13256930991133},{"delta":0.45,"premium":0.9939048239895698,"strike":14.488917861799218,"iv":0.6248983050847458,"gamma":0.15171786179921773,"theta":-0.01633780964797914,"vega":0.015891134289439373,"rho":-0.00602389677754968,"breakevenPct":7.123103662700284},{"delta":0.5,"premium":1.173174706649283,"strike":14.814863102998697,"iv":0.6308305084745762,"gamma":0.15266310299869623,"theta":-0.016696349413298565,"vega":0.016151890482398956,"rho":-0.006742356529061527,"breakevenPct":6.113638015489238},{"delta":0.55,"premium":1.4435903500473042,"strike":15.204351939451278,"iv":0.6558408703878903,"gamma":0.1472533585619678,"theta":-0.017206527909176914,"vega":0.01611608325449385,"rho":-0.007529314655324854,"breakevenPct":5.294139095636793},{"delta":0.6,"premium":1.8338457899716176,"strike":15.677388836329234,"iv":0.7059354777672658,"gamma":0.13348798486281932,"theta":-0.01791608325449385,"vega":0.01569035004730369,"rho":-0.008406335459502163,"breakevenPct":4.724411243237325},{"delta":0.65,"premium":2.203851351351352,"strike":16.143243243243244,"iv":0.7369343243243243,"gamma":0.12196567567567568,"theta":-0.017884324324324324,"vega":0.01507054054054054,"rho":-0.009268378411720598,"breakevenPct":4.064749539629092},{"delta":0.7,"premium":2.530427927927928,"strike":16.593693693693695,"iv":0.7269793693693694,"gamma":0.11525396396396398,"theta":-0.016262702702702705,"vega":0.014034504504504506,"rho":-0.010098299052505214,"breakevenPct":3.2122108343718727},{"delta":0.75,"premium":2.887774524158126,"strike":17.071742313323572,"iv":0.7204033674963397,"gamma":0.10762166910688141,"theta":-0.014642166910688141,"vega":0.012949341142020497,"rho":-0.010951915606864418,"breakevenPct":2.381501795144887},{"delta":0.8,"premium":3.528330893118595,"strike":17.80380673499268,"iv":0.7449275256222547,"gamma":0.09151625183016104,"theta":-0.013031625183016104,"vega":0.011412005856515372,"rho":-0.012023631284124404,"breakevenPct":1.751714784073735},{"delta":0.85,"premium":4.098335467349552,"strike":18.46862996158771,"iv":0.7297555697823302,"gamma":0.07656209987195903,"theta":-0.010163124199743918,"vega":0.009406658130601793,"rho":-0.013039613559062942,"breakevenPct":1.0991431917539103},{"delta":0.9,"premium":4.789614243323443,"strike":19.252225519287837,"iv":0.7106994065281899,"gamma":0.06018694362017802,"theta":-0.006845103857566762,"vega":0.007145994065281896,"rho":-0.014150057252965196,"breakevenPct":0.4637902548906272}]}},"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"}}