{"symbol":"XRPZ","url":"https://intraalpha.com/companies/XRPZ","capturedAt":"2026-10-22T23:00:56.484Z","state":"partial","quote":{"symbol":"XRPZ","last_price":14.16,"prev_close":15.08,"regular_close":14.16,"change":-0.92,"change_pct":-6.1008,"regular_change":-0.92,"regular_change_pct":-6.1008,"extended_change":0,"extended_change_pct":0,"bid":14.08,"ask":14.24,"bid_size":32000,"ask_size":32000,"volume":259736,"vwap":14.277706,"open":14.38,"high":14.46,"low":14.12,"close":14.16,"trade_count":1822,"last_trade_at":"2026-10-22T22:30:00.001520739Z","last_quote_at":"2026-10-22T23:00:54.19787801Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:53.92259495-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:10.329Z","bars":[{"c":14.27,"h":14.27,"l":14.27,"n":2,"o":14.27,"t":"2026-10-15T08:00:00Z","v":120,"vw":14.27},{"c":14.25,"h":14.25,"l":14.25,"n":7,"o":14.25,"t":"2026-10-15T11:00:00Z","v":491,"vw":14.25},{"c":14.25,"h":14.25,"l":14.1894,"n":9,"o":14.23,"t":"2026-10-15T11:30:00Z","v":3000,"vw":14.204976},{"c":14.18,"h":14.18,"l":14.18,"n":12,"o":14.18,"t":"2026-10-15T11:55:00Z","v":3000,"vw":14.18},{"c":14.2,"h":14.2,"l":14.2,"n":4,"o":14.2,"t":"2026-10-15T12:20:00Z","v":175,"vw":14.2},{"c":14.2,"h":14.2,"l":14.2,"n":2,"o":14.2,"t":"2026-10-15T12:30:00Z","v":715,"vw":14.2},{"c":14.095,"h":14.095,"l":14.095,"n":3,"o":14.095,"t":"2026-10-15T13:00:00Z","v":204,"vw":14.095},{"c":14.07,"h":14.09,"l":14.07,"n":14,"o":14.09,"t":"2026-10-15T13:05:00Z","v":2400,"vw":14.073333},{"c":14.08,"h":14.08,"l":14.08,"n":7,"o":14.08,"t":"2026-10-15T13:10:00Z","v":700,"vw":14.08},{"c":14.03,"h":14.05,"l":14.03,"n":17,"o":14.05,"t":"2026-10-15T13:25:00Z","v":1227,"vw":14.033},{"c":14.0295,"h":14.13,"l":14.01,"n":79,"o":14.03,"t":"2026-10-15T13:30:00Z","v":25873,"vw":14.03458},{"c":14.065,"h":14.065,"l":13.97,"n":113,"o":14.02,"t":"2026-10-15T13:35:00Z","v":20233,"vw":14.003177},{"c":14.11,"h":14.1269,"l":14.08,"n":33,"o":14.0989,"t":"2026-10-15T13:40:00Z","v":6246,"vw":14.10641},{"c":14.05,"h":14.11,"l":14.03,"n":28,"o":14.11,"t":"2026-10-15T13:45:00Z","v":3785,"vw":14.048611},{"c":13.94,"h":14.0302,"l":13.94,"n":56,"o":14.03,"t":"2026-10-15T13:50:00Z","v":8344,"vw":14.002449},{"c":13.96,"h":14,"l":13.92,"n":53,"o":13.935,"t":"2026-10-15T13:55:00Z","v":13114,"vw":13.964431},{"c":14.06,"h":14.06,"l":13.96,"n":45,"o":13.97,"t":"2026-10-15T14:00:00Z","v":5299,"vw":13.997206},{"c":14.15,"h":14.15,"l":14.05,"n":36,"o":14.05,"t":"2026-10-15T14:05:00Z","v":11680,"vw":14.124281},{"c":14.23,"h":14.23,"l":14.15,"n":51,"o":14.15,"t":"2026-10-15T14:10:00Z","v":15616,"vw":14.193256},{"c":14.24,"h":14.24,"l":14.16,"n":23,"o":14.21,"t":"2026-10-15T14:15:00Z","v":7084,"vw":14.185929},{"c":14.2,"h":14.2399,"l":14.2,"n":17,"o":14.235,"t":"2026-10-15T14:20:00Z","v":3650,"vw":14.217843},{"c":14.21,"h":14.22,"l":14.2,"n":17,"o":14.2,"t":"2026-10-15T14:25:00Z","v":1380,"vw":14.213478},{"c":14.23,"h":14.235,"l":14.17,"n":40,"o":14.19,"t":"2026-10-15T14:30:00Z","v":3957,"vw":14.189972},{"c":14.27,"h":14.27,"l":14.2,"n":29,"o":14.235,"t":"2026-10-15T14:35:00Z","v":3548,"vw":14.246053},{"c":14.3,"h":14.3101,"l":14.27,"n":13,"o":14.28,"t":"2026-10-15T14:40:00Z","v":3422,"vw":14.288965},{"c":14.32,"h":14.34,"l":14.28,"n":29,"o":14.3,"t":"2026-10-15T14:45:00Z","v":3480,"vw":14.312117},{"c":14.33,"h":14.33,"l":14.27,"n":19,"o":14.305,"t":"2026-10-15T14:50:00Z","v":4906,"vw":14.295739},{"c":14.38,"h":14.38,"l":14.34,"n":5,"o":14.34,"t":"2026-10-15T14:55:00Z","v":2204,"vw":14.355304},{"c":14.455,"h":14.455,"l":14.34,"n":11,"o":14.36,"t":"2026-10-15T15:00:00Z","v":1302,"vw":14.397308},{"c":14.45,"h":14.46,"l":14.425,"n":27,"o":14.46,"t":"2026-10-15T15:05:00Z","v":8854,"vw":14.443545},{"c":14.46,"h":14.47,"l":14.455,"n":7,"o":14.455,"t":"2026-10-15T15:10:00Z","v":905,"vw":14.46},{"c":14.484,"h":14.51,"l":14.48,"n":11,"o":14.49,"t":"2026-10-15T15:15:00Z","v":1242,"vw":14.491755},{"c":14.5,"h":14.5,"l":14.47,"n":28,"o":14.5,"t":"2026-10-15T15:20:00Z","v":4303,"vw":14.495242},{"c":14.52,"h":14.52,"l":14.49,"n":16,"o":14.51,"t":"2026-10-15T15:25:00Z","v":2105,"vw":14.50775},{"c":14.51,"h":14.52,"l":14.5,"n":9,"o":14.5188,"t":"2026-10-15T15:30:00Z","v":762,"vw":14.511173},{"c":14.545,"h":14.56,"l":14.52,"n":9,"o":14.55,"t":"2026-10-15T15:35:00Z","v":1808,"vw":14.539167},{"c":14.545,"h":14.55,"l":14.545,"n":6,"o":14.55,"t":"2026-10-15T15:40:00Z","v":2116,"vw":14.547619},{"c":14.505,"h":14.505,"l":14.5,"n":3,"o":14.5,"t":"2026-10-15T15:45:00Z","v":523,"vw":14.504025},{"c":14.51,"h":14.52,"l":14.495,"n":10,"o":14.52,"t":"2026-10-15T15:50:00Z","v":781,"vw":14.500398},{"c":14.51,"h":14.51,"l":14.5099,"n":8,"o":14.5099,"t":"2026-10-15T15:55:00Z","v":372,"vw":14.509937},{"c":14.51,"h":14.52,"l":14.508,"n":9,"o":14.51,"t":"2026-10-15T16:00:00Z","v":1064,"vw":14.513208},{"c":14.53,"h":14.53,"l":14.495,"n":3,"o":14.495,"t":"2026-10-15T16:05:00Z","v":1358,"vw":14.503958},{"c":14.515,"h":14.54,"l":14.515,"n":9,"o":14.53,"t":"2026-10-15T16:10:00Z","v":2702,"vw":14.52774},{"c":14.47,"h":14.48,"l":14.47,"n":5,"o":14.48,"t":"2026-10-15T16:15:00Z","v":800,"vw":14.4725},{"c":14.48,"h":14.49,"l":14.48,"n":3,"o":14.49,"t":"2026-10-15T16:20:00Z","v":500,"vw":14.482},{"c":14.45,"h":14.455,"l":14.44,"n":5,"o":14.455,"t":"2026-10-15T16:25:00Z","v":1335,"vw":14.442692},{"c":14.42,"h":14.43,"l":14.42,"n":3,"o":14.43,"t":"2026-10-15T16:30:00Z","v":201,"vw":14.425},{"c":14.48,"h":14.48,"l":14.46,"n":9,"o":14.46,"t":"2026-10-15T16:40:00Z","v":1870,"vw":14.462371},{"c":14.505,"h":14.51,"l":14.505,"n":4,"o":14.51,"t":"2026-10-15T16:45:00Z","v":1528,"vw":14.505339},{"c":14.4939,"h":14.4939,"l":14.4939,"n":3,"o":14.4939,"t":"2026-10-15T16:55:00Z","v":1088,"vw":14.4939},{"c":14.51,"h":14.51,"l":14.49,"n":4,"o":14.49,"t":"2026-10-15T17:00:00Z","v":2408,"vw":14.506678},{"c":14.51,"h":14.51,"l":14.5,"n":2,"o":14.5,"t":"2026-10-15T17:05:00Z","v":400,"vw":14.505},{"c":14.51,"h":14.515,"l":14.51,"n":7,"o":14.51,"t":"2026-10-15T17:10:00Z","v":606,"vw":14.511069},{"c":14.565,"h":14.585,"l":14.53,"n":15,"o":14.53,"t":"2026-10-15T17:15:00Z","v":2118,"vw":14.56001},{"c":14.56,"h":14.6,"l":14.56,"n":48,"o":14.575,"t":"2026-10-15T17:20:00Z","v":2585,"vw":14.579989},{"c":14.555,"h":14.555,"l":14.555,"n":1,"o":14.555,"t":"2026-10-15T17:25:00Z","v":150,"vw":14.555},{"c":14.545,"h":14.56,"l":14.545,"n":18,"o":14.55,"t":"2026-10-15T17:30:00Z","v":2024,"vw":14.550824},{"c":14.55,"h":14.55,"l":14.55,"n":11,"o":14.55,"t":"2026-10-15T17:35:00Z","v":622,"vw":14.55},{"c":14.575,"h":14.58,"l":14.555,"n":15,"o":14.5599,"t":"2026-10-15T17:40:00Z","v":2469,"vw":14.560192},{"c":14.57,"h":14.57,"l":14.56,"n":4,"o":14.57,"t":"2026-10-15T17:45:00Z","v":801,"vw":14.5625},{"c":14.545,"h":14.56,"l":14.545,"n":34,"o":14.56,"t":"2026-10-15T17:50:00Z","v":1216,"vw":14.557893},{"c":14.54,"h":14.5497,"l":14.54,"n":7,"o":14.5497,"t":"2026-10-15T17:55:00Z","v":827,"vw":14.544534},{"c":14.51,"h":14.53,"l":14.51,"n":11,"o":14.525,"t":"2026-10-15T18:00:00Z","v":1264,"vw":14.52125},{"c":14.52,"h":14.53,"l":14.52,"n":3,"o":14.53,"t":"2026-10-15T18:05:00Z","v":400,"vw":14.5275},{"c":14.5,"h":14.515,"l":14.5,"n":9,"o":14.51,"t":"2026-10-15T18:10:00Z","v":1125,"vw":14.5113},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-15T18:15:00Z","v":200,"vw":14.5},{"c":14.495,"h":14.5099,"l":14.495,"n":17,"o":14.505,"t":"2026-10-15T18:20:00Z","v":8500,"vw":14.504604},{"c":14.53,"h":14.53,"l":14.51,"n":3,"o":14.51,"t":"2026-10-15T18:25:00Z","v":700,"vw":14.527143},{"c":14.54,"h":14.5401,"l":14.54,"n":12,"o":14.5401,"t":"2026-10-15T18:35:00Z","v":715,"vw":14.540086},{"c":14.55,"h":14.55,"l":14.54,"n":27,"o":14.54,"t":"2026-10-15T18:40:00Z","v":731,"vw":14.542994},{"c":14.55,"h":14.555,"l":14.55,"n":21,"o":14.55,"t":"2026-10-15T18:45:00Z","v":1158,"vw":14.552619},{"c":14.555,"h":14.555,"l":14.5501,"n":2,"o":14.5501,"t":"2026-10-15T18:50:00Z","v":1400,"vw":14.55255},{"c":14.56,"h":14.56,"l":14.55,"n":6,"o":14.55,"t":"2026-10-15T18:55:00Z","v":521,"vw":14.556},{"c":14.57,"h":14.57,"l":14.565,"n":14,"o":14.57,"t":"2026-10-15T19:00:00Z","v":709,"vw":14.569167},{"c":14.56,"h":14.59,"l":14.56,"n":12,"o":14.58,"t":"2026-10-15T19:05:00Z","v":850,"vw":14.58506},{"c":14.56,"h":14.56,"l":14.555,"n":4,"o":14.555,"t":"2026-10-15T19:10:00Z","v":1420,"vw":14.555704},{"c":14.575,"h":14.575,"l":14.57,"n":12,"o":14.57,"t":"2026-10-15T19:15:00Z","v":347,"vw":14.571667},{"c":14.6,"h":14.6,"l":14.59,"n":18,"o":14.595,"t":"2026-10-15T19:20:00Z","v":2079,"vw":14.59638},{"c":14.59,"h":14.6,"l":14.585,"n":16,"o":14.595,"t":"2026-10-15T19:25:00Z","v":2725,"vw":14.592696},{"c":14.57,"h":14.575,"l":14.57,"n":11,"o":14.575,"t":"2026-10-15T19:30:00Z","v":1266,"vw":14.572108},{"c":14.57,"h":14.5706,"l":14.565,"n":5,"o":14.5706,"t":"2026-10-15T19:35:00Z","v":1100,"vw":14.569818},{"c":14.575,"h":14.58,"l":14.575,"n":11,"o":14.58,"t":"2026-10-15T19:40:00Z","v":1038,"vw":14.57947},{"c":14.575,"h":14.58,"l":14.57,"n":25,"o":14.57,"t":"2026-10-15T19:50:00Z","v":7675,"vw":14.571446},{"c":14.575,"h":14.585,"l":14.56,"n":123,"o":14.57,"t":"2026-10-15T19:55:00Z","v":28000,"vw":14.574999},{"c":14.58,"h":14.58,"l":14.58,"n":3,"o":14.58,"t":"2026-10-15T20:00:00Z","v":114,"vw":14.58},{"c":14.5168,"h":14.5168,"l":14.49,"n":6,"o":14.49,"t":"2026-10-15T23:55:00Z","v":900,"vw":14.503545},{"c":14.58,"h":14.58,"l":14.58,"n":1,"o":14.58,"t":"2026-10-16T08:30:00Z","v":2250,"vw":14.58},{"c":14.56,"h":14.56,"l":14.56,"n":3,"o":14.56,"t":"2026-10-16T08:40:00Z","v":1265,"vw":14.56},{"c":14.56,"h":14.56,"l":14.56,"n":5,"o":14.56,"t":"2026-10-16T09:05:00Z","v":347,"vw":14.56},{"c":14.57,"h":14.57,"l":14.57,"n":30,"o":14.57,"t":"2026-10-16T11:00:00Z","v":1555,"vw":14.57},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-16T11:15:00Z","v":100,"vw":14.63},{"c":14.6493,"h":14.6493,"l":14.6493,"n":1,"o":14.6493,"t":"2026-10-16T11:20:00Z","v":1033,"vw":14.6493},{"c":14.55,"h":14.55,"l":14.55,"n":3,"o":14.55,"t":"2026-10-16T12:05:00Z","v":360,"vw":14.55},{"c":14.5577,"h":14.57,"l":14.55,"n":29,"o":14.55,"t":"2026-10-16T12:30:00Z","v":7480,"vw":14.558684},{"c":14.55,"h":14.55,"l":14.55,"n":17,"o":14.55,"t":"2026-10-16T12:35:00Z","v":8550,"vw":14.55},{"c":14.55,"h":14.55,"l":14.54,"n":21,"o":14.54,"t":"2026-10-16T12:40:00Z","v":824,"vw":14.54381},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-16T12:55:00Z","v":300,"vw":14.5},{"c":14.49,"h":14.49,"l":14.48,"n":19,"o":14.48,"t":"2026-10-16T13:00:00Z","v":3150,"vw":14.481794},{"c":14.46,"h":14.46,"l":14.46,"n":2,"o":14.46,"t":"2026-10-16T13:15:00Z","v":102,"vw":14.46},{"c":14.4578,"h":14.49,"l":14.45,"n":16,"o":14.49,"t":"2026-10-16T13:30:00Z","v":3122,"vw":14.47716},{"c":14.47,"h":14.47,"l":14.44,"n":23,"o":14.445,"t":"2026-10-16T13:35:00Z","v":2294,"vw":14.460173},{"c":14.48,"h":14.48,"l":14.465,"n":15,"o":14.47,"t":"2026-10-16T13:40:00Z","v":3073,"vw":14.467891},{"c":14.46,"h":14.49,"l":14.445,"n":16,"o":14.48,"t":"2026-10-16T13:45:00Z","v":1864,"vw":14.459462},{"c":14.47,"h":14.47,"l":14.415,"n":27,"o":14.43,"t":"2026-10-16T13:50:00Z","v":4906,"vw":14.42265},{"c":14.4699,"h":14.49,"l":14.465,"n":15,"o":14.48,"t":"2026-10-16T13:55:00Z","v":2587,"vw":14.47294},{"c":14.44,"h":14.475,"l":14.435,"n":16,"o":14.47,"t":"2026-10-16T14:00:00Z","v":1586,"vw":14.459905},{"c":14.4396,"h":14.45,"l":14.435,"n":13,"o":14.45,"t":"2026-10-16T14:05:00Z","v":948,"vw":14.443341},{"c":14.49,"h":14.49,"l":14.42,"n":7,"o":14.42,"t":"2026-10-16T14:10:00Z","v":415,"vw":14.451942},{"c":14.52,"h":14.52,"l":14.49,"n":2,"o":14.49,"t":"2026-10-16T14:15:00Z","v":200,"vw":14.505},{"c":14.54,"h":14.54,"l":14.5,"n":6,"o":14.5009,"t":"2026-10-16T14:20:00Z","v":990,"vw":14.530035},{"c":14.525,"h":14.54,"l":14.52,"n":22,"o":14.54,"t":"2026-10-16T14:25:00Z","v":2134,"vw":14.527441},{"c":14.53,"h":14.54,"l":14.52,"n":30,"o":14.53,"t":"2026-10-16T14:30:00Z","v":6046,"vw":14.534908},{"c":14.52,"h":14.55,"l":14.515,"n":31,"o":14.55,"t":"2026-10-16T14:35:00Z","v":1825,"vw":14.528333},{"c":14.53,"h":14.53,"l":14.5,"n":17,"o":14.51,"t":"2026-10-16T14:40:00Z","v":2237,"vw":14.523409},{"c":14.51,"h":14.52,"l":14.51,"n":20,"o":14.515,"t":"2026-10-16T14:45:00Z","v":2033,"vw":14.516504},{"c":14.43,"h":14.5,"l":14.42,"n":28,"o":14.5,"t":"2026-10-16T14:50:00Z","v":3330,"vw":14.467232},{"c":14.41,"h":14.435,"l":14.41,"n":58,"o":14.435,"t":"2026-10-16T14:55:00Z","v":17029,"vw":14.426423},{"c":14.35,"h":14.4,"l":14.35,"n":68,"o":14.4,"t":"2026-10-16T15:00:00Z","v":5802,"vw":14.36916},{"c":14.28,"h":14.34,"l":14.26,"n":66,"o":14.34,"t":"2026-10-16T15:05:00Z","v":10155,"vw":14.28644},{"c":14.275,"h":14.31,"l":14.27,"n":31,"o":14.29,"t":"2026-10-16T15:10:00Z","v":3430,"vw":14.296752},{"c":14.26,"h":14.28,"l":14.255,"n":33,"o":14.26,"t":"2026-10-16T15:15:00Z","v":3336,"vw":14.267068},{"c":14.24,"h":14.27,"l":14.2,"n":82,"o":14.27,"t":"2026-10-16T15:20:00Z","v":14028,"vw":14.222388},{"c":14.27,"h":14.275,"l":14.25,"n":10,"o":14.25,"t":"2026-10-16T15:25:00Z","v":1100,"vw":14.264091},{"c":14.28,"h":14.28,"l":14.25,"n":29,"o":14.255,"t":"2026-10-16T15:30:00Z","v":2750,"vw":14.267544},{"c":14.27,"h":14.285,"l":14.265,"n":20,"o":14.28,"t":"2026-10-16T15:35:00Z","v":2863,"vw":14.27546},{"c":14.26,"h":14.28,"l":14.26,"n":21,"o":14.28,"t":"2026-10-16T15:40:00Z","v":5773,"vw":14.272257},{"c":14.235,"h":14.27,"l":14.235,"n":30,"o":14.26,"t":"2026-10-16T15:45:00Z","v":7863,"vw":14.252638},{"c":14.18,"h":14.22,"l":14.18,"n":18,"o":14.22,"t":"2026-10-16T15:50:00Z","v":1674,"vw":14.201172},{"c":14.185,"h":14.215,"l":14.185,"n":22,"o":14.185,"t":"2026-10-16T15:55:00Z","v":2699,"vw":14.197385},{"c":14.19,"h":14.2,"l":14.17,"n":25,"o":14.19,"t":"2026-10-16T16:00:00Z","v":2296,"vw":14.183247},{"c":14.18,"h":14.2,"l":14.17,"n":17,"o":14.19,"t":"2026-10-16T16:05:00Z","v":2445,"vw":14.187785},{"c":14.225,"h":14.225,"l":14.2,"n":16,"o":14.2,"t":"2026-10-16T16:10:00Z","v":1868,"vw":14.208308},{"c":14.21,"h":14.24,"l":14.21,"n":18,"o":14.24,"t":"2026-10-16T16:15:00Z","v":1597,"vw":14.225489},{"c":14.24,"h":14.25,"l":14.21,"n":28,"o":14.21,"t":"2026-10-16T16:20:00Z","v":3674,"vw":14.237979},{"c":14.255,"h":14.26,"l":14.25,"n":13,"o":14.25,"t":"2026-10-16T16:25:00Z","v":2389,"vw":14.254134},{"c":14.24,"h":14.25,"l":14.23,"n":19,"o":14.25,"t":"2026-10-16T16:30:00Z","v":1723,"vw":14.245938},{"c":14.26,"h":14.26,"l":14.22,"n":16,"o":14.22,"t":"2026-10-16T16:35:00Z","v":2217,"vw":14.239508},{"c":14.21,"h":14.24,"l":14.21,"n":15,"o":14.24,"t":"2026-10-16T16:40:00Z","v":1224,"vw":14.22742},{"c":14.2,"h":14.24,"l":14.2,"n":16,"o":14.24,"t":"2026-10-16T16:45:00Z","v":2673,"vw":14.23267},{"c":14.1799,"h":14.18,"l":14.16,"n":28,"o":14.17,"t":"2026-10-16T16:50:00Z","v":4781,"vw":14.169814},{"c":14.16,"h":14.1658,"l":14.16,"n":7,"o":14.1658,"t":"2026-10-16T16:55:00Z","v":3836,"vw":14.163283},{"c":14.14,"h":14.175,"l":14.14,"n":13,"o":14.175,"t":"2026-10-16T17:00:00Z","v":1571,"vw":14.156235},{"c":14.12,"h":14.14,"l":14.1,"n":22,"o":14.14,"t":"2026-10-16T17:05:00Z","v":3093,"vw":14.116669},{"c":14.1,"h":14.13,"l":14.1,"n":10,"o":14.12,"t":"2026-10-16T17:10:00Z","v":1279,"vw":14.115774},{"c":14.02,"h":14.1101,"l":14.02,"n":35,"o":14.1101,"t":"2026-10-16T17:15:00Z","v":5171,"vw":14.058486},{"c":14.02,"h":14.05,"l":14.02,"n":17,"o":14.05,"t":"2026-10-16T17:20:00Z","v":963,"vw":14.036021},{"c":14.06,"h":14.0694,"l":14.02,"n":23,"o":14.02,"t":"2026-10-16T17:25:00Z","v":2161,"vw":14.04316},{"c":14.175,"h":14.175,"l":14.09,"n":36,"o":14.09,"t":"2026-10-16T17:30:00Z","v":8401,"vw":14.148615},{"c":14.17,"h":14.2,"l":14.16,"n":24,"o":14.17,"t":"2026-10-16T17:35:00Z","v":7989,"vw":14.171675},{"c":14.2,"h":14.25,"l":14.17,"n":25,"o":14.17,"t":"2026-10-16T17:40:00Z","v":3817,"vw":14.189813},{"c":14.1799,"h":14.2,"l":14.17,"n":8,"o":14.19,"t":"2026-10-16T17:45:00Z","v":877,"vw":14.185286},{"c":14.11,"h":14.15,"l":14.11,"n":39,"o":14.15,"t":"2026-10-16T17:50:00Z","v":6489,"vw":14.123822},{"c":14.095,"h":14.12,"l":14.09,"n":8,"o":14.12,"t":"2026-10-16T17:55:00Z","v":406,"vw":14.101667},{"c":14.07,"h":14.095,"l":14.07,"n":24,"o":14.095,"t":"2026-10-16T18:00:00Z","v":1913,"vw":14.084658},{"c":14.11,"h":14.12,"l":14.08,"n":14,"o":14.08,"t":"2026-10-16T18:05:00Z","v":1150,"vw":14.098729},{"c":14.1299,"h":14.13,"l":14.1,"n":21,"o":14.11,"t":"2026-10-16T18:10:00Z","v":2691,"vw":14.121997},{"c":14.115,"h":14.145,"l":14.115,"n":17,"o":14.13,"t":"2026-10-16T18:15:00Z","v":2359,"vw":14.125065},{"c":14.13,"h":14.13,"l":14.1,"n":21,"o":14.11,"t":"2026-10-16T18:20:00Z","v":5539,"vw":14.104393},{"c":14.115,"h":14.125,"l":14.1,"n":33,"o":14.12,"t":"2026-10-16T18:25:00Z","v":7685,"vw":14.120159},{"c":14.115,"h":14.12,"l":14.1,"n":23,"o":14.11,"t":"2026-10-16T18:30:00Z","v":2777,"vw":14.106826},{"c":14.1,"h":14.12,"l":14.095,"n":17,"o":14.12,"t":"2026-10-16T18:35:00Z","v":1500,"vw":14.1025},{"c":14.04,"h":14.11,"l":14.03,"n":51,"o":14.11,"t":"2026-10-16T18:40:00Z","v":10613,"vw":14.070219},{"c":14.06,"h":14.06,"l":14.0124,"n":38,"o":14.03,"t":"2026-10-16T18:45:00Z","v":3637,"vw":14.044017},{"c":14,"h":14.05,"l":13.99,"n":34,"o":14.05,"t":"2026-10-16T18:50:00Z","v":4264,"vw":14.005249},{"c":14.035,"h":14.035,"l":14,"n":17,"o":14.0199,"t":"2026-10-16T18:55:00Z","v":1636,"vw":14.016601},{"c":14,"h":14.03,"l":13.994,"n":25,"o":14.025,"t":"2026-10-16T19:00:00Z","v":4727,"vw":14.003846},{"c":14.02,"h":14.02,"l":13.98,"n":46,"o":14.01,"t":"2026-10-16T19:05:00Z","v":5182,"vw":14.000854},{"c":14.065,"h":14.065,"l":14.015,"n":43,"o":14.02,"t":"2026-10-16T19:10:00Z","v":6908,"vw":14.028402},{"c":14.06,"h":14.08,"l":14.05,"n":24,"o":14.08,"t":"2026-10-16T19:15:00Z","v":2960,"vw":14.064829},{"c":14.1,"h":14.1,"l":14.065,"n":22,"o":14.08,"t":"2026-10-16T19:20:00Z","v":4069,"vw":14.083831},{"c":14.11,"h":14.13,"l":14.09,"n":21,"o":14.1,"t":"2026-10-16T19:25:00Z","v":2937,"vw":14.109306},{"c":14.07,"h":14.12,"l":14.07,"n":34,"o":14.12,"t":"2026-10-16T19:30:00Z","v":4553,"vw":14.096955},{"c":14.05,"h":14.08,"l":14.05,"n":22,"o":14.07,"t":"2026-10-16T19:35:00Z","v":2467,"vw":14.061429},{"c":14.05,"h":14.07,"l":14.0415,"n":40,"o":14.055,"t":"2026-10-16T19:40:00Z","v":8809,"vw":14.048637},{"c":14.0998,"h":14.0999,"l":14.05,"n":79,"o":14.055,"t":"2026-10-16T19:45:00Z","v":15976,"vw":14.063574},{"c":14.1,"h":14.115,"l":14.09,"n":34,"o":14.1,"t":"2026-10-16T19:50:00Z","v":10110,"vw":14.099089},{"c":14.08,"h":14.105,"l":14.08,"n":149,"o":14.1,"t":"2026-10-16T19:55:00Z","v":27619,"vw":14.096935},{"c":14.099,"h":14.099,"l":14.099,"n":6,"o":14.099,"t":"2026-10-16T20:00:00Z","v":237,"vw":14.099},{"c":14.15,"h":14.15,"l":14.15,"n":3,"o":14.15,"t":"2026-10-16T20:35:00Z","v":500,"vw":14.15},{"c":14.13,"h":14.14,"l":14.13,"n":7,"o":14.14,"t":"2026-10-16T21:00:00Z","v":885,"vw":14.138368},{"c":14.21,"h":14.21,"l":14.2,"n":5,"o":14.2,"t":"2026-10-16T23:00:00Z","v":564,"vw":14.201779},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-10-16T23:40:00Z","v":100,"vw":14.19},{"c":14.223,"h":14.223,"l":14.2178,"n":3,"o":14.223,"t":"2026-10-16T23:50:00Z","v":400,"vw":14.2217},{"c":14.11,"h":14.11,"l":14.11,"n":6,"o":14.11,"t":"2026-10-19T11:10:00Z","v":1400,"vw":14.11},{"c":14.1,"h":14.11,"l":14.07,"n":6,"o":14.11,"t":"2026-10-19T11:15:00Z","v":979,"vw":14.096743},{"c":14.0672,"h":14.0672,"l":14.0672,"n":1,"o":14.0672,"t":"2026-10-19T11:20:00Z","v":200,"vw":14.0672},{"c":14.107,"h":14.107,"l":14.107,"n":1,"o":14.107,"t":"2026-10-19T11:40:00Z","v":711,"vw":14.107},{"c":14.19,"h":14.19,"l":14.19,"n":2,"o":14.19,"t":"2026-10-19T12:10:00Z","v":513,"vw":14.19},{"c":14.19,"h":14.25,"l":14.19,"n":46,"o":14.25,"t":"2026-10-19T13:30:00Z","v":4168,"vw":14.233918},{"c":14.14,"h":14.19,"l":14.11,"n":28,"o":14.19,"t":"2026-10-19T13:35:00Z","v":2934,"vw":14.150708},{"c":14.15,"h":14.17,"l":14.13,"n":25,"o":14.14,"t":"2026-10-19T13:40:00Z","v":2641,"vw":14.146839},{"c":14.135,"h":14.17,"l":14.135,"n":57,"o":14.14,"t":"2026-10-19T13:45:00Z","v":5909,"vw":14.153612},{"c":14.11,"h":14.16,"l":14.11,"n":27,"o":14.15,"t":"2026-10-19T13:50:00Z","v":3077,"vw":14.130893},{"c":14.13,"h":14.13,"l":14.11,"n":8,"o":14.11,"t":"2026-10-19T13:55:00Z","v":587,"vw":14.118},{"c":14.05,"h":14.095,"l":14.025,"n":33,"o":14.095,"t":"2026-10-19T14:00:00Z","v":4136,"vw":14.059231},{"c":14.04,"h":14.1,"l":14.04,"n":22,"o":14.05,"t":"2026-10-19T14:05:00Z","v":1503,"vw":14.056786},{"c":14.09,"h":14.09,"l":14.03,"n":50,"o":14.07,"t":"2026-10-19T14:10:00Z","v":15455,"vw":14.064619},{"c":14.08,"h":14.1,"l":14.05,"n":30,"o":14.1,"t":"2026-10-19T14:15:00Z","v":2289,"vw":14.075998},{"c":14.07,"h":14.09,"l":14.065,"n":15,"o":14.09,"t":"2026-10-19T14:20:00Z","v":1312,"vw":14.078605},{"c":14.09,"h":14.09,"l":14.05,"n":18,"o":14.06,"t":"2026-10-19T14:25:00Z","v":1268,"vw":14.067641},{"c":14.03,"h":14.08,"l":14.03,"n":39,"o":14.08,"t":"2026-10-19T14:30:00Z","v":4350,"vw":14.063541},{"c":14.03,"h":14.06,"l":14.03,"n":17,"o":14.06,"t":"2026-10-19T14:35:00Z","v":628,"vw":14.041842},{"c":14.07,"h":14.08,"l":14.07,"n":5,"o":14.08,"t":"2026-10-19T14:40:00Z","v":788,"vw":14.071272},{"c":14.16,"h":14.2,"l":14.09,"n":14,"o":14.09,"t":"2026-10-19T14:45:00Z","v":1650,"vw":14.169286},{"c":14.14,"h":14.16,"l":14.12,"n":28,"o":14.13,"t":"2026-10-19T14:50:00Z","v":9353,"vw":14.146317},{"c":14.13,"h":14.145,"l":14.13,"n":11,"o":14.145,"t":"2026-10-19T14:55:00Z","v":547,"vw":14.141689},{"c":14.165,"h":14.165,"l":14.11,"n":38,"o":14.15,"t":"2026-10-19T15:00:00Z","v":5885,"vw":14.144206},{"c":14.16,"h":14.165,"l":14.145,"n":19,"o":14.15,"t":"2026-10-19T15:05:00Z","v":14033,"vw":14.157992},{"c":14.15,"h":14.16,"l":14.14,"n":13,"o":14.14,"t":"2026-10-19T15:10:00Z","v":2574,"vw":14.153982},{"c":14.16,"h":14.165,"l":14.14,"n":25,"o":14.14,"t":"2026-10-19T15:15:00Z","v":14915,"vw":14.14199},{"c":14.2,"h":14.2,"l":14.17,"n":15,"o":14.17,"t":"2026-10-19T15:20:00Z","v":1655,"vw":14.183527},{"c":14.195,"h":14.195,"l":14.185,"n":9,"o":14.19,"t":"2026-10-19T15:25:00Z","v":6080,"vw":14.190566},{"c":14.12,"h":14.17,"l":14.12,"n":30,"o":14.17,"t":"2026-10-19T15:30:00Z","v":5126,"vw":14.154854},{"c":14.12,"h":14.15,"l":14.12,"n":15,"o":14.13,"t":"2026-10-19T15:35:00Z","v":941,"vw":14.138571},{"c":14.12,"h":14.135,"l":14.105,"n":29,"o":14.12,"t":"2026-10-19T15:40:00Z","v":10980,"vw":14.116275},{"c":14.1,"h":14.11,"l":14.09,"n":24,"o":14.11,"t":"2026-10-19T15:45:00Z","v":3844,"vw":14.101184},{"c":14.095,"h":14.1,"l":14.08,"n":22,"o":14.09,"t":"2026-10-19T15:50:00Z","v":2403,"vw":14.090009},{"c":14.08,"h":14.09,"l":14.06,"n":26,"o":14.07,"t":"2026-10-19T15:55:00Z","v":3651,"vw":14.083659},{"c":14.07,"h":14.075,"l":14.045,"n":21,"o":14.07,"t":"2026-10-19T16:00:00Z","v":3031,"vw":14.05792},{"c":14.09,"h":14.09,"l":14.07,"n":18,"o":14.07,"t":"2026-10-19T16:05:00Z","v":2289,"vw":14.079136},{"c":14.12,"h":14.12,"l":14.11,"n":7,"o":14.11,"t":"2026-10-19T16:10:00Z","v":1699,"vw":14.118823},{"c":14.1301,"h":14.14,"l":14.13,"n":18,"o":14.13,"t":"2026-10-19T16:15:00Z","v":4370,"vw":14.131047},{"c":14.12,"h":14.145,"l":14.115,"n":17,"o":14.145,"t":"2026-10-19T16:20:00Z","v":3034,"vw":14.120507},{"c":14.13,"h":14.13,"l":14.11,"n":4,"o":14.12,"t":"2026-10-19T16:25:00Z","v":400,"vw":14.12},{"c":14.13,"h":14.15,"l":14.11,"n":9,"o":14.135,"t":"2026-10-19T16:30:00Z","v":5017,"vw":14.12182},{"c":14.115,"h":14.13,"l":14.115,"n":13,"o":14.12,"t":"2026-10-19T16:35:00Z","v":1831,"vw":14.120756},{"c":14.12,"h":14.13,"l":14.12,"n":14,"o":14.13,"t":"2026-10-19T16:40:00Z","v":4389,"vw":14.128797},{"c":14.12,"h":14.125,"l":14.11,"n":10,"o":14.125,"t":"2026-10-19T16:45:00Z","v":681,"vw":14.117066},{"c":14.13,"h":14.13,"l":14.12,"n":18,"o":14.12,"t":"2026-10-19T16:50:00Z","v":2822,"vw":14.124131},{"c":14.13,"h":14.13,"l":14.12,"n":9,"o":14.12,"t":"2026-10-19T16:55:00Z","v":894,"vw":14.127717},{"c":14.15,"h":14.15,"l":14.115,"n":13,"o":14.12,"t":"2026-10-19T17:00:00Z","v":2907,"vw":14.131316},{"c":14.11,"h":14.12,"l":14.11,"n":4,"o":14.12,"t":"2026-10-19T17:05:00Z","v":500,"vw":14.116},{"c":14.12,"h":14.12,"l":14.11,"n":10,"o":14.11,"t":"2026-10-19T17:10:00Z","v":2024,"vw":14.11462},{"c":14.135,"h":14.14,"l":14.115,"n":7,"o":14.115,"t":"2026-10-19T17:15:00Z","v":1937,"vw":14.133447},{"c":14.14,"h":14.14,"l":14.135,"n":2,"o":14.135,"t":"2026-10-19T17:20:00Z","v":315,"vw":14.136587},{"c":14.13,"h":14.13,"l":14.12,"n":7,"o":14.12,"t":"2026-10-19T17:25:00Z","v":1697,"vw":14.123636},{"c":14.1,"h":14.11,"l":14.1,"n":15,"o":14.11,"t":"2026-10-19T17:30:00Z","v":1797,"vw":14.101729},{"c":14.1,"h":14.115,"l":14.1,"n":11,"o":14.115,"t":"2026-10-19T17:35:00Z","v":1429,"vw":14.108492},{"c":14.13,"h":14.14,"l":14.125,"n":11,"o":14.13,"t":"2026-10-19T17:40:00Z","v":2070,"vw":14.129227},{"c":14.1,"h":14.12,"l":14.1,"n":32,"o":14.12,"t":"2026-10-19T17:45:00Z","v":9520,"vw":14.105605},{"c":14.1,"h":14.1,"l":14.09,"n":3,"o":14.09,"t":"2026-10-19T17:50:00Z","v":1200,"vw":14.096667},{"c":14.1,"h":14.1,"l":14.08,"n":9,"o":14.0901,"t":"2026-10-19T17:55:00Z","v":1965,"vw":14.093434},{"c":14.13,"h":14.15,"l":14.11,"n":11,"o":14.11,"t":"2026-10-19T18:00:00Z","v":2068,"vw":14.131934},{"c":14.15,"h":14.15,"l":14.14,"n":6,"o":14.14,"t":"2026-10-19T18:05:00Z","v":667,"vw":14.141733},{"c":14.13,"h":14.13,"l":14.13,"n":2,"o":14.13,"t":"2026-10-19T18:10:00Z","v":112,"vw":14.13},{"c":14.11,"h":14.11,"l":14.11,"n":4,"o":14.11,"t":"2026-10-19T18:15:00Z","v":301,"vw":14.11},{"c":14.1,"h":14.11,"l":14.095,"n":5,"o":14.11,"t":"2026-10-19T18:20:00Z","v":1083,"vw":14.104722},{"c":14.065,"h":14.07,"l":14.06,"n":23,"o":14.07,"t":"2026-10-19T18:25:00Z","v":3934,"vw":14.061516},{"c":14.1,"h":14.1,"l":14.08,"n":9,"o":14.0899,"t":"2026-10-19T18:30:00Z","v":1456,"vw":14.089993},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-19T18:35:00Z","v":100,"vw":14.12},{"c":14.13,"h":14.1351,"l":14.115,"n":32,"o":14.13,"t":"2026-10-19T18:40:00Z","v":17098,"vw":14.124211},{"c":14.145,"h":14.145,"l":14.14,"n":3,"o":14.14,"t":"2026-10-19T18:45:00Z","v":974,"vw":14.144486},{"c":14.14,"h":14.14,"l":14.14,"n":4,"o":14.14,"t":"2026-10-19T18:50:00Z","v":779,"vw":14.14},{"c":14.13,"h":14.145,"l":14.13,"n":12,"o":14.145,"t":"2026-10-19T18:55:00Z","v":2975,"vw":14.14244},{"c":14.1301,"h":14.1301,"l":14.105,"n":19,"o":14.13,"t":"2026-10-19T19:00:00Z","v":6360,"vw":14.110608},{"c":14.12,"h":14.13,"l":14.12,"n":3,"o":14.13,"t":"2026-10-19T19:05:00Z","v":300,"vw":14.123333},{"c":14.1,"h":14.11,"l":14.1,"n":19,"o":14.1001,"t":"2026-10-19T19:10:00Z","v":5620,"vw":14.10101},{"c":14.135,"h":14.135,"l":14.115,"n":23,"o":14.12,"t":"2026-10-19T19:15:00Z","v":2167,"vw":14.119977},{"c":14.141,"h":14.15,"l":14.13,"n":17,"o":14.13,"t":"2026-10-19T19:20:00Z","v":4111,"vw":14.133668},{"c":14.13,"h":14.14,"l":14.13,"n":11,"o":14.14,"t":"2026-10-19T19:25:00Z","v":2272,"vw":14.136386},{"c":14.115,"h":14.135,"l":14.1,"n":34,"o":14.125,"t":"2026-10-19T19:30:00Z","v":6353,"vw":14.114795},{"c":14.13,"h":14.13,"l":14.11,"n":25,"o":14.11,"t":"2026-10-19T19:35:00Z","v":6716,"vw":14.121532},{"c":14.135,"h":14.1399,"l":14.125,"n":20,"o":14.125,"t":"2026-10-19T19:40:00Z","v":3670,"vw":14.129214},{"c":14.125,"h":14.13,"l":14.125,"n":3,"o":14.13,"t":"2026-10-19T19:45:00Z","v":229,"vw":14.1275},{"c":14.075,"h":14.095,"l":14.075,"n":31,"o":14.095,"t":"2026-10-19T19:50:00Z","v":8721,"vw":14.08542},{"c":14.1,"h":14.105,"l":14.08,"n":37,"o":14.08,"t":"2026-10-19T19:55:00Z","v":11385,"vw":14.099462},{"c":14.1298,"h":14.1298,"l":14.1298,"n":1,"o":14.1298,"t":"2026-10-19T20:10:00Z","v":109,"vw":14.1298},{"c":14.1904,"h":14.1904,"l":14.1904,"n":1,"o":14.1904,"t":"2026-10-19T20:20:00Z","v":1287,"vw":14.1904},{"c":14.13,"h":14.13,"l":14.13,"n":6,"o":14.13,"t":"2026-10-19T22:25:00Z","v":1000,"vw":14.13},{"c":14.198,"h":14.198,"l":14.19,"n":5,"o":14.19,"t":"2026-10-19T23:55:00Z","v":1608,"vw":14.193336},{"c":14.0446,"h":14.0446,"l":14.0446,"n":1,"o":14.0446,"t":"2026-10-20T11:45:00Z","v":508,"vw":14.0446},{"c":14.0869,"h":14.0869,"l":14.0869,"n":1,"o":14.0869,"t":"2026-10-20T12:00:00Z","v":150,"vw":14.0869},{"c":14.06,"h":14.07,"l":14.05,"n":38,"o":14.05,"t":"2026-10-20T13:30:00Z","v":12299,"vw":14.057529},{"c":14.11,"h":14.12,"l":14.1,"n":11,"o":14.1,"t":"2026-10-20T13:35:00Z","v":1609,"vw":14.102511},{"c":14.09,"h":14.1,"l":14.09,"n":12,"o":14.09,"t":"2026-10-20T13:40:00Z","v":2901,"vw":14.095886},{"c":14.12,"h":14.13,"l":14.095,"n":8,"o":14.095,"t":"2026-10-20T13:45:00Z","v":786,"vw":14.113333},{"c":14.105,"h":14.135,"l":14.105,"n":9,"o":14.135,"t":"2026-10-20T13:50:00Z","v":1148,"vw":14.111516},{"c":14.21,"h":14.21,"l":14.14,"n":28,"o":14.15,"t":"2026-10-20T13:55:00Z","v":10322,"vw":14.15102},{"c":14.3146,"h":14.315,"l":14.22,"n":33,"o":14.22,"t":"2026-10-20T14:00:00Z","v":5767,"vw":14.261459},{"c":14.4,"h":14.42,"l":14.301,"n":30,"o":14.32,"t":"2026-10-20T14:05:00Z","v":4758,"vw":14.384941},{"c":14.47,"h":14.47,"l":14.4,"n":35,"o":14.42,"t":"2026-10-20T14:10:00Z","v":19020,"vw":14.425159},{"c":14.46,"h":14.51,"l":14.4199,"n":22,"o":14.5,"t":"2026-10-20T14:15:00Z","v":2978,"vw":14.441807},{"c":14.42,"h":14.44,"l":14.4076,"n":31,"o":14.425,"t":"2026-10-20T14:20:00Z","v":5095,"vw":14.421272},{"c":14.45,"h":14.48,"l":14.41,"n":51,"o":14.41,"t":"2026-10-20T14:25:00Z","v":6521,"vw":14.456586},{"c":14.4748,"h":14.485,"l":14.455,"n":44,"o":14.47,"t":"2026-10-20T14:30:00Z","v":4258,"vw":14.466508},{"c":14.5,"h":14.52,"l":14.4701,"n":36,"o":14.4701,"t":"2026-10-20T14:35:00Z","v":2810,"vw":14.497356},{"c":14.5,"h":14.52,"l":14.5,"n":23,"o":14.51,"t":"2026-10-20T14:40:00Z","v":2882,"vw":14.509149},{"c":14.46,"h":14.49,"l":14.46,"n":10,"o":14.485,"t":"2026-10-20T14:45:00Z","v":908,"vw":14.469722},{"c":14.48,"h":14.48,"l":14.46,"n":15,"o":14.46,"t":"2026-10-20T14:50:00Z","v":1335,"vw":14.472308},{"c":14.575,"h":14.6,"l":14.52,"n":42,"o":14.52,"t":"2026-10-20T14:55:00Z","v":12261,"vw":14.557539},{"c":14.44,"h":14.57,"l":14.43,"n":26,"o":14.57,"t":"2026-10-20T15:00:00Z","v":5224,"vw":14.506924},{"c":14.44,"h":14.44,"l":14.44,"n":7,"o":14.44,"t":"2026-10-20T15:05:00Z","v":401,"vw":14.44},{"c":14.25,"h":14.42,"l":14.21,"n":127,"o":14.415,"t":"2026-10-20T15:10:00Z","v":38068,"vw":14.259392},{"c":14.315,"h":14.335,"l":14.23,"n":44,"o":14.255,"t":"2026-10-20T15:15:00Z","v":12628,"vw":14.272508},{"c":14.245,"h":14.3,"l":14.24,"n":24,"o":14.3,"t":"2026-10-20T15:20:00Z","v":6271,"vw":14.27937},{"c":14.27,"h":14.28,"l":14.24,"n":43,"o":14.275,"t":"2026-10-20T15:25:00Z","v":16797,"vw":14.269636},{"c":14.28,"h":14.29,"l":14.26,"n":18,"o":14.29,"t":"2026-10-20T15:30:00Z","v":2990,"vw":14.273075},{"c":14.27,"h":14.28,"l":14.245,"n":14,"o":14.28,"t":"2026-10-20T15:35:00Z","v":2856,"vw":14.265647},{"c":14.3,"h":14.31,"l":14.28,"n":7,"o":14.28,"t":"2026-10-20T15:40:00Z","v":2832,"vw":14.303774},{"c":14.25,"h":14.28,"l":14.25,"n":9,"o":14.28,"t":"2026-10-20T15:45:00Z","v":1804,"vw":14.258983},{"c":14.31,"h":14.31,"l":14.27,"n":5,"o":14.27,"t":"2026-10-20T15:50:00Z","v":535,"vw":14.287486},{"c":14.31,"h":14.32,"l":14.31,"n":7,"o":14.31,"t":"2026-10-20T15:55:00Z","v":509,"vw":14.312198},{"c":14.35,"h":14.35,"l":14.3376,"n":12,"o":14.35,"t":"2026-10-20T16:00:00Z","v":831,"vw":14.345366},{"c":14.36,"h":14.36,"l":14.35,"n":7,"o":14.36,"t":"2026-10-20T16:05:00Z","v":803,"vw":14.357396},{"c":14.31,"h":14.33,"l":14.31,"n":12,"o":14.325,"t":"2026-10-20T16:10:00Z","v":947,"vw":14.3221},{"c":14.29,"h":14.35,"l":14.29,"n":7,"o":14.34,"t":"2026-10-20T16:15:00Z","v":900,"vw":14.338889},{"c":14.3,"h":14.3,"l":14.29,"n":6,"o":14.295,"t":"2026-10-20T16:20:00Z","v":790,"vw":14.295141},{"c":14.325,"h":14.33,"l":14.295,"n":14,"o":14.295,"t":"2026-10-20T16:25:00Z","v":4142,"vw":14.314509},{"c":14.37,"h":14.39,"l":14.335,"n":54,"o":14.335,"t":"2026-10-20T16:30:00Z","v":7266,"vw":14.356005},{"c":14.355,"h":14.405,"l":14.355,"n":27,"o":14.38,"t":"2026-10-20T16:35:00Z","v":3228,"vw":14.376453},{"c":14.345,"h":14.365,"l":14.345,"n":13,"o":14.35,"t":"2026-10-20T16:40:00Z","v":1816,"vw":14.357639},{"c":14.425,"h":14.425,"l":14.345,"n":67,"o":14.36,"t":"2026-10-20T16:45:00Z","v":11901,"vw":14.379483},{"c":14.4,"h":14.43,"l":14.4,"n":23,"o":14.43,"t":"2026-10-20T16:50:00Z","v":1704,"vw":14.412849},{"c":14.41,"h":14.42,"l":14.41,"n":17,"o":14.41,"t":"2026-10-20T16:55:00Z","v":1610,"vw":14.4125},{"c":14.41,"h":14.41,"l":14.38,"n":42,"o":14.405,"t":"2026-10-20T17:00:00Z","v":4739,"vw":14.391657},{"c":14.43,"h":14.44,"l":14.415,"n":16,"o":14.415,"t":"2026-10-20T17:05:00Z","v":2249,"vw":14.431661},{"c":14.41,"h":14.415,"l":14.4,"n":24,"o":14.415,"t":"2026-10-20T17:10:00Z","v":3602,"vw":14.410988},{"c":14.415,"h":14.415,"l":14.4,"n":16,"o":14.41,"t":"2026-10-20T17:15:00Z","v":1857,"vw":14.410625},{"c":14.395,"h":14.41,"l":14.395,"n":21,"o":14.41,"t":"2026-10-20T17:20:00Z","v":2761,"vw":14.402743},{"c":14.4,"h":14.405,"l":14.4,"n":7,"o":14.405,"t":"2026-10-20T17:25:00Z","v":878,"vw":14.40151},{"c":14.395,"h":14.4,"l":14.39,"n":14,"o":14.4,"t":"2026-10-20T17:30:00Z","v":2502,"vw":14.397446},{"c":14.425,"h":14.425,"l":14.39,"n":20,"o":14.4,"t":"2026-10-20T17:35:00Z","v":2514,"vw":14.416127},{"c":14.42,"h":14.43,"l":14.415,"n":23,"o":14.415,"t":"2026-10-20T17:40:00Z","v":2767,"vw":14.421741},{"c":14.425,"h":14.435,"l":14.42,"n":20,"o":14.42,"t":"2026-10-20T17:45:00Z","v":3766,"vw":14.42777},{"c":14.42,"h":14.435,"l":14.42,"n":45,"o":14.43,"t":"2026-10-20T17:50:00Z","v":2026,"vw":14.426835},{"c":14.42,"h":14.42,"l":14.4,"n":13,"o":14.41,"t":"2026-10-20T17:55:00Z","v":1875,"vw":14.409195},{"c":14.405,"h":14.43,"l":14.4,"n":25,"o":14.43,"t":"2026-10-20T18:00:00Z","v":5155,"vw":14.414389},{"c":14.41,"h":14.41,"l":14.39,"n":14,"o":14.395,"t":"2026-10-20T18:05:00Z","v":1395,"vw":14.403025},{"c":14.39,"h":14.41,"l":14.39,"n":17,"o":14.41,"t":"2026-10-20T18:10:00Z","v":1885,"vw":14.400466},{"c":14.37,"h":14.3901,"l":14.37,"n":17,"o":14.3901,"t":"2026-10-20T18:15:00Z","v":2117,"vw":14.37805},{"c":14.36,"h":14.37,"l":14.355,"n":23,"o":14.37,"t":"2026-10-20T18:20:00Z","v":2158,"vw":14.36277},{"c":14.355,"h":14.355,"l":14.34,"n":24,"o":14.35,"t":"2026-10-20T18:25:00Z","v":2794,"vw":14.348567},{"c":14.335,"h":14.355,"l":14.32,"n":27,"o":14.34,"t":"2026-10-20T18:30:00Z","v":4842,"vw":14.335564},{"c":14.33,"h":14.345,"l":14.32,"n":17,"o":14.335,"t":"2026-10-20T18:35:00Z","v":2215,"vw":14.334656},{"c":14.3102,"h":14.355,"l":14.3102,"n":36,"o":14.34,"t":"2026-10-20T18:40:00Z","v":4642,"vw":14.336888},{"c":14.335,"h":14.345,"l":14.31,"n":31,"o":14.31,"t":"2026-10-20T18:45:00Z","v":4058,"vw":14.337122},{"c":14.345,"h":14.345,"l":14.34,"n":12,"o":14.345,"t":"2026-10-20T18:50:00Z","v":1391,"vw":14.342344},{"c":14.365,"h":14.375,"l":14.35,"n":23,"o":14.35,"t":"2026-10-20T18:55:00Z","v":2317,"vw":14.361547},{"c":14.36,"h":14.365,"l":14.345,"n":33,"o":14.36,"t":"2026-10-20T19:00:00Z","v":5485,"vw":14.359669},{"c":14.3568,"h":14.365,"l":14.34,"n":27,"o":14.35,"t":"2026-10-20T19:05:00Z","v":3008,"vw":14.352877},{"c":14.35,"h":14.37,"l":14.345,"n":16,"o":14.35,"t":"2026-10-20T19:10:00Z","v":1214,"vw":14.353781},{"c":14.35,"h":14.365,"l":14.34,"n":29,"o":14.365,"t":"2026-10-20T19:15:00Z","v":6260,"vw":14.353123},{"c":14.295,"h":14.34,"l":14.295,"n":44,"o":14.34,"t":"2026-10-20T19:20:00Z","v":8660,"vw":14.306332},{"c":14.315,"h":14.315,"l":14.295,"n":26,"o":14.295,"t":"2026-10-20T19:25:00Z","v":5338,"vw":14.312246},{"c":14.35,"h":14.355,"l":14.305,"n":45,"o":14.31,"t":"2026-10-20T19:30:00Z","v":4661,"vw":14.333439},{"c":14.375,"h":14.375,"l":14.35,"n":26,"o":14.35,"t":"2026-10-20T19:35:00Z","v":2183,"vw":14.35922},{"c":14.4,"h":14.4,"l":14.375,"n":44,"o":14.38,"t":"2026-10-20T19:40:00Z","v":6149,"vw":14.390121},{"c":14.435,"h":14.435,"l":14.41,"n":29,"o":14.415,"t":"2026-10-20T19:45:00Z","v":3618,"vw":14.415892},{"c":14.415,"h":14.415,"l":14.4101,"n":19,"o":14.4103,"t":"2026-10-20T19:50:00Z","v":1850,"vw":14.410998},{"c":14.39,"h":14.42,"l":14.39,"n":164,"o":14.415,"t":"2026-10-20T19:55:00Z","v":38133,"vw":14.407096},{"c":14.405,"h":14.405,"l":14.405,"n":4,"o":14.405,"t":"2026-10-20T20:00:00Z","v":368,"vw":14.405},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-10-20T20:10:00Z","v":189,"vw":14.43},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-10-20T20:25:00Z","v":100,"vw":14.44},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-20T22:45:00Z","v":134,"vw":14.55},{"c":14.5595,"h":14.5595,"l":14.5595,"n":1,"o":14.5595,"t":"2026-10-20T23:25:00Z","v":233,"vw":14.5595},{"c":14.5472,"h":14.5472,"l":14.5472,"n":1,"o":14.5472,"t":"2026-10-20T23:30:00Z","v":140,"vw":14.5472},{"c":14.73,"h":14.73,"l":14.73,"n":5,"o":14.73,"t":"2026-10-21T11:10:00Z","v":1600,"vw":14.73},{"c":14.7,"h":14.72,"l":14.7,"n":4,"o":14.72,"t":"2026-10-21T11:45:00Z","v":1505,"vw":14.706667},{"c":14.73,"h":14.73,"l":14.73,"n":3,"o":14.73,"t":"2026-10-21T11:50:00Z","v":600,"vw":14.73},{"c":14.7,"h":14.7,"l":14.7,"n":3,"o":14.7,"t":"2026-10-21T12:30:00Z","v":2859,"vw":14.7},{"c":14.7944,"h":14.8,"l":14.78,"n":4,"o":14.78,"t":"2026-10-21T13:10:00Z","v":1500,"vw":14.791467},{"c":14.6901,"h":14.8,"l":14.6847,"n":30,"o":14.8,"t":"2026-10-21T13:30:00Z","v":8285,"vw":14.7109},{"c":14.7376,"h":14.7376,"l":14.67,"n":46,"o":14.7,"t":"2026-10-21T13:35:00Z","v":6834,"vw":14.687586},{"c":14.71,"h":14.75,"l":14.7,"n":51,"o":14.75,"t":"2026-10-21T13:40:00Z","v":8094,"vw":14.71472},{"c":14.745,"h":14.75,"l":14.685,"n":64,"o":14.71,"t":"2026-10-21T13:45:00Z","v":22521,"vw":14.717797},{"c":14.7,"h":14.75,"l":14.7,"n":38,"o":14.74,"t":"2026-10-21T13:50:00Z","v":4387,"vw":14.732119},{"c":14.74,"h":14.75,"l":14.72,"n":19,"o":14.72,"t":"2026-10-21T13:55:00Z","v":2265,"vw":14.738588},{"c":14.72,"h":14.73,"l":14.6963,"n":18,"o":14.73,"t":"2026-10-21T14:00:00Z","v":1774,"vw":14.715818},{"c":14.74,"h":14.75,"l":14.7,"n":39,"o":14.7,"t":"2026-10-21T14:05:00Z","v":3589,"vw":14.722054},{"c":14.8,"h":14.805,"l":14.74,"n":895,"o":14.75,"t":"2026-10-21T14:10:00Z","v":170074,"vw":14.757151},{"c":14.79,"h":14.795,"l":14.75,"n":336,"o":14.795,"t":"2026-10-21T14:15:00Z","v":75597,"vw":14.763528},{"c":14.86,"h":14.86,"l":14.79,"n":45,"o":14.79,"t":"2026-10-21T14:20:00Z","v":8115,"vw":14.817105},{"c":14.82,"h":14.915,"l":14.82,"n":49,"o":14.86,"t":"2026-10-21T14:25:00Z","v":11169,"vw":14.87586},{"c":14.87,"h":14.87,"l":14.83,"n":28,"o":14.85,"t":"2026-10-21T14:30:00Z","v":2827,"vw":14.853992},{"c":14.875,"h":14.915,"l":14.86,"n":47,"o":14.87,"t":"2026-10-21T14:35:00Z","v":17312,"vw":14.904121},{"c":14.9,"h":14.92,"l":14.85,"n":49,"o":14.87,"t":"2026-10-21T14:40:00Z","v":6315,"vw":14.884953},{"c":14.95,"h":14.97,"l":14.89,"n":55,"o":14.895,"t":"2026-10-21T14:45:00Z","v":16735,"vw":14.941214},{"c":15.04,"h":15.06,"l":14.94,"n":50,"o":14.94,"t":"2026-10-21T14:50:00Z","v":5703,"vw":15.009286},{"c":15.015,"h":15.05,"l":14.99,"n":246,"o":15.045,"t":"2026-10-21T14:55:00Z","v":49022,"vw":15.018968},{"c":15,"h":15.05,"l":14.965,"n":68,"o":15.02,"t":"2026-10-21T15:00:00Z","v":13955,"vw":15.007551},{"c":15.015,"h":15.015,"l":14.96,"n":17,"o":14.97,"t":"2026-10-21T15:05:00Z","v":2504,"vw":14.98292},{"c":14.985,"h":15.05,"l":14.985,"n":42,"o":15.02,"t":"2026-10-21T15:10:00Z","v":5956,"vw":15.006293},{"c":14.9357,"h":14.99,"l":14.93,"n":152,"o":14.98,"t":"2026-10-21T15:15:00Z","v":40783,"vw":14.977643},{"c":14.97,"h":14.97,"l":14.93,"n":10,"o":14.935,"t":"2026-10-21T15:20:00Z","v":1666,"vw":14.944152},{"c":14.93,"h":14.985,"l":14.93,"n":20,"o":14.955,"t":"2026-10-21T15:25:00Z","v":56735,"vw":14.979517},{"c":14.99,"h":14.99,"l":14.96,"n":10,"o":14.96,"t":"2026-10-21T15:30:00Z","v":1861,"vw":14.982786},{"c":14.97,"h":14.98,"l":14.955,"n":13,"o":14.975,"t":"2026-10-21T15:35:00Z","v":2500,"vw":14.963718},{"c":14.96,"h":14.99,"l":14.96,"n":34,"o":14.99,"t":"2026-10-21T15:40:00Z","v":3093,"vw":14.978034},{"c":14.97,"h":14.98,"l":14.96,"n":20,"o":14.98,"t":"2026-10-21T15:45:00Z","v":6560,"vw":14.969726},{"c":14.995,"h":15.01,"l":14.955,"n":34,"o":14.97,"t":"2026-10-21T15:50:00Z","v":9475,"vw":14.972126},{"c":14.98,"h":15.01,"l":14.98,"n":26,"o":15.01,"t":"2026-10-21T15:55:00Z","v":5949,"vw":14.9945},{"c":14.9742,"h":14.98,"l":14.965,"n":16,"o":14.98,"t":"2026-10-21T16:00:00Z","v":2329,"vw":14.974547},{"c":14.97,"h":14.99,"l":14.96,"n":25,"o":14.96,"t":"2026-10-21T16:05:00Z","v":2836,"vw":14.969242},{"c":14.94,"h":14.95,"l":14.94,"n":15,"o":14.95,"t":"2026-10-21T16:10:00Z","v":1850,"vw":14.945849},{"c":14.97,"h":14.98,"l":14.96,"n":18,"o":14.96,"t":"2026-10-21T16:15:00Z","v":1925,"vw":14.96835},{"c":14.97,"h":14.975,"l":14.96,"n":8,"o":14.97,"t":"2026-10-21T16:20:00Z","v":1100,"vw":14.969545},{"c":14.97,"h":14.99,"l":14.95,"n":18,"o":14.96,"t":"2026-10-21T16:25:00Z","v":2063,"vw":14.969474},{"c":14.95,"h":14.98,"l":14.95,"n":16,"o":14.98,"t":"2026-10-21T16:30:00Z","v":1669,"vw":14.958667},{"c":15.02,"h":15.03,"l":14.945,"n":28,"o":14.95,"t":"2026-10-21T16:35:00Z","v":4144,"vw":14.993797},{"c":15.005,"h":15.02,"l":14.98,"n":18,"o":15.02,"t":"2026-10-21T16:40:00Z","v":1641,"vw":15.001563},{"c":15.03,"h":15.04,"l":15.015,"n":13,"o":15.015,"t":"2026-10-21T16:45:00Z","v":873,"vw":15.025767},{"c":15.01,"h":15.04,"l":14.99,"n":21,"o":15.04,"t":"2026-10-21T16:50:00Z","v":2180,"vw":15.003339},{"c":14.98,"h":15.01,"l":14.975,"n":22,"o":15.01,"t":"2026-10-21T16:55:00Z","v":1889,"vw":14.987059},{"c":14.95,"h":14.99,"l":14.945,"n":10,"o":14.99,"t":"2026-10-21T17:00:00Z","v":968,"vw":14.959199},{"c":14.96,"h":14.9601,"l":14.945,"n":7,"o":14.9601,"t":"2026-10-21T17:05:00Z","v":2617,"vw":14.958435},{"c":14.9601,"h":14.9601,"l":14.9499,"n":3,"o":14.955,"t":"2026-10-21T17:10:00Z","v":3646,"vw":14.958573},{"c":14.985,"h":14.99,"l":14.96,"n":15,"o":14.96,"t":"2026-10-21T17:15:00Z","v":1517,"vw":14.976333},{"c":14.995,"h":14.995,"l":14.985,"n":20,"o":14.99,"t":"2026-10-21T17:20:00Z","v":1555,"vw":14.991786},{"c":14.98,"h":14.98,"l":14.98,"n":3,"o":14.98,"t":"2026-10-21T17:25:00Z","v":201,"vw":14.98},{"c":15.02,"h":15.02,"l":15,"n":9,"o":15,"t":"2026-10-21T17:30:00Z","v":411,"vw":15.01125},{"c":15.032,"h":15.05,"l":15.03,"n":31,"o":15.03,"t":"2026-10-21T17:35:00Z","v":7696,"vw":15.039414},{"c":15.02,"h":15.045,"l":15.015,"n":48,"o":15.045,"t":"2026-10-21T17:40:00Z","v":10105,"vw":15.02519},{"c":15.03,"h":15.035,"l":15.015,"n":48,"o":15.02,"t":"2026-10-21T17:45:00Z","v":7325,"vw":15.029264},{"c":15.065,"h":15.065,"l":15.035,"n":64,"o":15.04,"t":"2026-10-21T17:50:00Z","v":5163,"vw":15.0427},{"c":15.065,"h":15.07,"l":15.065,"n":7,"o":15.065,"t":"2026-10-21T17:55:00Z","v":2101,"vw":15.065238},{"c":15.09,"h":15.105,"l":15.065,"n":48,"o":15.065,"t":"2026-10-21T18:00:00Z","v":5354,"vw":15.088372},{"c":15.09,"h":15.115,"l":15.09,"n":19,"o":15.11,"t":"2026-10-21T18:05:00Z","v":2121,"vw":15.108742},{"c":15.115,"h":15.115,"l":15.0899,"n":29,"o":15.095,"t":"2026-10-21T18:10:00Z","v":3075,"vw":15.095682},{"c":15.15,"h":15.17,"l":15.115,"n":32,"o":15.115,"t":"2026-10-21T18:15:00Z","v":3377,"vw":15.15009},{"c":15.15,"h":15.155,"l":15.145,"n":23,"o":15.15,"t":"2026-10-21T18:20:00Z","v":1655,"vw":15.15},{"c":15.17,"h":15.18,"l":15.165,"n":15,"o":15.165,"t":"2026-10-21T18:25:00Z","v":658,"vw":15.171667},{"c":15.13,"h":15.145,"l":15.125,"n":14,"o":15.145,"t":"2026-10-21T18:30:00Z","v":1509,"vw":15.133499},{"c":15.13,"h":15.13,"l":15.13,"n":3,"o":15.13,"t":"2026-10-21T18:35:00Z","v":350,"vw":15.13},{"c":15.135,"h":15.165,"l":15.135,"n":24,"o":15.15,"t":"2026-10-21T18:40:00Z","v":2155,"vw":15.15745},{"c":15.11,"h":15.14,"l":15.11,"n":11,"o":15.135,"t":"2026-10-21T18:45:00Z","v":542,"vw":15.13184},{"c":15.09,"h":15.09,"l":15.06,"n":15,"o":15.08,"t":"2026-10-21T18:50:00Z","v":1596,"vw":15.079717},{"c":15.045,"h":15.1,"l":15.045,"n":27,"o":15.1,"t":"2026-10-21T18:55:00Z","v":4592,"vw":15.077177},{"c":15.005,"h":15.05,"l":14.98,"n":42,"o":15.045,"t":"2026-10-21T19:00:00Z","v":8872,"vw":15.011994},{"c":15,"h":15.0201,"l":14.995,"n":31,"o":15.01,"t":"2026-10-21T19:05:00Z","v":2838,"vw":15.006975},{"c":14.99,"h":14.99,"l":14.96,"n":37,"o":14.99,"t":"2026-10-21T19:10:00Z","v":6046,"vw":14.970669},{"c":15.01,"h":15.02,"l":15.005,"n":21,"o":15.015,"t":"2026-10-21T19:15:00Z","v":1524,"vw":15.015},{"c":15,"h":15,"l":14.975,"n":15,"o":14.975,"t":"2026-10-21T19:20:00Z","v":2023,"vw":14.983462},{"c":15.035,"h":15.035,"l":15.03,"n":5,"o":15.03,"t":"2026-10-21T19:25:00Z","v":597,"vw":15.034},{"c":15.08,"h":15.08,"l":15.03,"n":20,"o":15.03,"t":"2026-10-21T19:30:00Z","v":942,"vw":15.057222},{"c":15.05,"h":15.06,"l":15.045,"n":30,"o":15.06,"t":"2026-10-21T19:35:00Z","v":3246,"vw":15.046719},{"c":15.055,"h":15.06,"l":15.05,"n":20,"o":15.06,"t":"2026-10-21T19:40:00Z","v":2811,"vw":15.052721},{"c":15.08,"h":15.08,"l":15.065,"n":14,"o":15.065,"t":"2026-10-21T19:45:00Z","v":2541,"vw":15.074796},{"c":15.085,"h":15.09,"l":15.065,"n":29,"o":15.065,"t":"2026-10-21T19:50:00Z","v":5651,"vw":15.079981},{"c":15.075,"h":15.125,"l":15.07,"n":147,"o":15.08,"t":"2026-10-21T19:55:00Z","v":33503,"vw":15.099507},{"c":15.08,"h":15.08,"l":15.08,"n":4,"o":15.08,"t":"2026-10-21T20:00:00Z","v":439,"vw":15.08},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-10-21T20:20:00Z","v":203,"vw":15.11},{"c":15.11,"h":15.119,"l":15.11,"n":6,"o":15.119,"t":"2026-10-21T20:40:00Z","v":1200,"vw":15.1115},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-21T21:20:00Z","v":200,"vw":15.05},{"c":15.03,"h":15.03,"l":15.03,"n":2,"o":15.03,"t":"2026-10-21T21:45:00Z","v":401,"vw":15.03},{"c":14.8709,"h":14.8709,"l":14.8709,"n":1,"o":14.8709,"t":"2026-10-21T22:30:00Z","v":400,"vw":14.8709},{"c":14.8594,"h":14.8594,"l":14.8594,"n":1,"o":14.8594,"t":"2026-10-21T22:35:00Z","v":400,"vw":14.8594},{"c":14.6855,"h":14.6855,"l":14.67,"n":4,"o":14.67,"t":"2026-10-21T22:50:00Z","v":400,"vw":14.677875},{"c":14.81,"h":14.81,"l":14.81,"n":5,"o":14.81,"t":"2026-10-21T22:55:00Z","v":500,"vw":14.81},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-10-21T23:50:00Z","v":300,"vw":14.77},{"c":14.43,"h":14.43,"l":14.4,"n":27,"o":14.41,"t":"2026-10-22T11:15:00Z","v":4844,"vw":14.408955},{"c":14.41,"h":14.41,"l":14.41,"n":41,"o":14.41,"t":"2026-10-22T11:20:00Z","v":9980,"vw":14.41},{"c":14.3937,"h":14.4155,"l":14.3937,"n":2,"o":14.4155,"t":"2026-10-22T11:25:00Z","v":800,"vw":14.4046},{"c":14.4131,"h":14.4131,"l":14.4131,"n":1,"o":14.4131,"t":"2026-10-22T11:30:00Z","v":400,"vw":14.4131},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-22T12:05:00Z","v":200,"vw":14.36},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-10-22T12:15:00Z","v":348,"vw":14.4},{"c":14.4,"h":14.4,"l":14.4,"n":4,"o":14.4,"t":"2026-10-22T12:30:00Z","v":500,"vw":14.4},{"c":14.4,"h":14.4,"l":14.39,"n":7,"o":14.39,"t":"2026-10-22T12:40:00Z","v":4619,"vw":14.396646},{"c":14.37,"h":14.37,"l":14.37,"n":2,"o":14.37,"t":"2026-10-22T13:25:00Z","v":262,"vw":14.37},{"c":14.46,"h":14.46,"l":14.36,"n":50,"o":14.38,"t":"2026-10-22T13:30:00Z","v":7865,"vw":14.384467},{"c":14.37,"h":14.4,"l":14.37,"n":28,"o":14.4,"t":"2026-10-22T13:35:00Z","v":4106,"vw":14.390851},{"c":14.385,"h":14.39,"l":14.35,"n":20,"o":14.38,"t":"2026-10-22T13:40:00Z","v":1486,"vw":14.374821},{"c":14.35,"h":14.38,"l":14.35,"n":31,"o":14.37,"t":"2026-10-22T13:45:00Z","v":3262,"vw":14.365862},{"c":14.38,"h":14.38,"l":14.33,"n":33,"o":14.37,"t":"2026-10-22T13:50:00Z","v":4038,"vw":14.351604},{"c":14.41,"h":14.42,"l":14.39,"n":27,"o":14.4,"t":"2026-10-22T13:55:00Z","v":4834,"vw":14.413105},{"c":14.4,"h":14.4,"l":14.395,"n":4,"o":14.395,"t":"2026-10-22T14:00:00Z","v":500,"vw":14.398},{"c":14.345,"h":14.39,"l":14.345,"n":12,"o":14.39,"t":"2026-10-22T14:05:00Z","v":2245,"vw":14.358117},{"c":14.36,"h":14.375,"l":14.36,"n":23,"o":14.37,"t":"2026-10-22T14:10:00Z","v":2877,"vw":14.365502},{"c":14.37,"h":14.37,"l":14.34,"n":17,"o":14.36,"t":"2026-10-22T14:15:00Z","v":2109,"vw":14.3536},{"c":14.37,"h":14.38,"l":14.355,"n":15,"o":14.36,"t":"2026-10-22T14:20:00Z","v":2657,"vw":14.366457},{"c":14.35,"h":14.38,"l":14.35,"n":27,"o":14.38,"t":"2026-10-22T14:25:00Z","v":1962,"vw":14.356471},{"c":14.33,"h":14.3703,"l":14.33,"n":18,"o":14.34,"t":"2026-10-22T14:30:00Z","v":6197,"vw":14.359931},{"c":14.35,"h":14.355,"l":14.33,"n":26,"o":14.33,"t":"2026-10-22T14:35:00Z","v":2701,"vw":14.344387},{"c":14.39,"h":14.39,"l":14.35,"n":20,"o":14.35,"t":"2026-10-22T14:40:00Z","v":2925,"vw":14.366599},{"c":14.36,"h":14.39,"l":14.34,"n":20,"o":14.39,"t":"2026-10-22T14:45:00Z","v":4373,"vw":14.359193},{"c":14.34,"h":14.36,"l":14.34,"n":17,"o":14.36,"t":"2026-10-22T14:50:00Z","v":2278,"vw":14.352252},{"c":14.37,"h":14.37,"l":14.33,"n":14,"o":14.33,"t":"2026-10-22T14:55:00Z","v":804,"vw":14.358682},{"c":14.3499,"h":14.37,"l":14.3499,"n":36,"o":14.36,"t":"2026-10-22T15:00:00Z","v":4731,"vw":14.356607},{"c":14.315,"h":14.35,"l":14.315,"n":33,"o":14.35,"t":"2026-10-22T15:05:00Z","v":4231,"vw":14.333141},{"c":14.28,"h":14.325,"l":14.27,"n":49,"o":14.31,"t":"2026-10-22T15:10:00Z","v":6304,"vw":14.292512},{"c":14.32,"h":14.32,"l":14.27,"n":20,"o":14.28,"t":"2026-10-22T15:15:00Z","v":3772,"vw":14.310548},{"c":14.3309,"h":14.34,"l":14.31,"n":22,"o":14.32,"t":"2026-10-22T15:20:00Z","v":2122,"vw":14.323322},{"c":14.31,"h":14.345,"l":14.31,"n":25,"o":14.33,"t":"2026-10-22T15:25:00Z","v":4562,"vw":14.328565},{"c":14.32,"h":14.32,"l":14.3,"n":11,"o":14.31,"t":"2026-10-22T15:30:00Z","v":876,"vw":14.31},{"c":14.33,"h":14.34,"l":14.32,"n":19,"o":14.32,"t":"2026-10-22T15:35:00Z","v":2388,"vw":14.330057},{"c":14.32,"h":14.34,"l":14.3,"n":26,"o":14.33,"t":"2026-10-22T15:40:00Z","v":3401,"vw":14.316081},{"c":14.31,"h":14.31,"l":14.29,"n":22,"o":14.3,"t":"2026-10-22T15:45:00Z","v":2798,"vw":14.300626},{"c":14.34,"h":14.34,"l":14.32,"n":10,"o":14.34,"t":"2026-10-22T15:50:00Z","v":2463,"vw":14.330174},{"c":14.33,"h":14.34,"l":14.33,"n":19,"o":14.3301,"t":"2026-10-22T15:55:00Z","v":2717,"vw":14.335643},{"c":14.36,"h":14.36,"l":14.34,"n":21,"o":14.35,"t":"2026-10-22T16:00:00Z","v":3409,"vw":14.350418},{"c":14.3777,"h":14.3777,"l":14.36,"n":5,"o":14.365,"t":"2026-10-22T16:05:00Z","v":1633,"vw":14.372955},{"c":14.34,"h":14.38,"l":14.33,"n":23,"o":14.38,"t":"2026-10-22T16:10:00Z","v":1641,"vw":14.34296},{"c":14.37,"h":14.37,"l":14.35,"n":14,"o":14.35,"t":"2026-10-22T16:15:00Z","v":1800,"vw":14.361667},{"c":14.36,"h":14.37,"l":14.35,"n":16,"o":14.355,"t":"2026-10-22T16:20:00Z","v":1777,"vw":14.357153},{"c":14.365,"h":14.37,"l":14.365,"n":5,"o":14.37,"t":"2026-10-22T16:25:00Z","v":1500,"vw":14.3686},{"c":14.34,"h":14.37,"l":14.34,"n":12,"o":14.37,"t":"2026-10-22T16:30:00Z","v":1172,"vw":14.353415},{"c":14.38,"h":14.38,"l":14.345,"n":9,"o":14.345,"t":"2026-10-22T16:35:00Z","v":713,"vw":14.367857},{"c":14.34,"h":14.37,"l":14.335,"n":10,"o":14.37,"t":"2026-10-22T16:40:00Z","v":1075,"vw":14.346876},{"c":14.23,"h":14.34,"l":14.23,"n":45,"o":14.34,"t":"2026-10-22T16:45:00Z","v":4239,"vw":14.276783},{"c":14.225,"h":14.225,"l":14.16,"n":44,"o":14.225,"t":"2026-10-22T16:50:00Z","v":7648,"vw":14.197809},{"c":14.29,"h":14.295,"l":14.255,"n":37,"o":14.255,"t":"2026-10-22T16:55:00Z","v":13589,"vw":14.287817},{"c":14.26,"h":14.28,"l":14.26,"n":19,"o":14.28,"t":"2026-10-22T17:00:00Z","v":2829,"vw":14.272635},{"c":14.255,"h":14.26,"l":14.25,"n":15,"o":14.25,"t":"2026-10-22T17:05:00Z","v":6814,"vw":14.258305},{"c":14.23,"h":14.25,"l":14.225,"n":11,"o":14.25,"t":"2026-10-22T17:10:00Z","v":1000,"vw":14.238684},{"c":14.265,"h":14.28,"l":14.23,"n":17,"o":14.23,"t":"2026-10-22T17:15:00Z","v":5549,"vw":14.262112},{"c":14.27,"h":14.275,"l":14.26,"n":7,"o":14.275,"t":"2026-10-22T17:20:00Z","v":510,"vw":14.265},{"c":14.26,"h":14.27,"l":14.26,"n":23,"o":14.26,"t":"2026-10-22T17:25:00Z","v":2701,"vw":14.260974},{"c":14.24,"h":14.25,"l":14.24,"n":8,"o":14.245,"t":"2026-10-22T17:30:00Z","v":1202,"vw":14.248333},{"c":14.23,"h":14.245,"l":14.22,"n":24,"o":14.24,"t":"2026-10-22T17:35:00Z","v":3451,"vw":14.226087},{"c":14.22,"h":14.22,"l":14.205,"n":13,"o":14.21,"t":"2026-10-22T17:40:00Z","v":827,"vw":14.213},{"c":14.225,"h":14.2334,"l":14.21,"n":7,"o":14.21,"t":"2026-10-22T17:45:00Z","v":806,"vw":14.227286},{"c":14.21,"h":14.22,"l":14.2,"n":18,"o":14.22,"t":"2026-10-22T17:50:00Z","v":3156,"vw":14.215642},{"c":14.185,"h":14.2,"l":14.185,"n":10,"o":14.2,"t":"2026-10-22T17:55:00Z","v":1278,"vw":14.195751},{"c":14.135,"h":14.205,"l":14.135,"n":46,"o":14.205,"t":"2026-10-22T18:00:00Z","v":6719,"vw":14.146744},{"c":14.13,"h":14.155,"l":14.13,"n":25,"o":14.15,"t":"2026-10-22T18:05:00Z","v":3401,"vw":14.149549},{"c":14.13,"h":14.135,"l":14.12,"n":12,"o":14.13,"t":"2026-10-22T18:10:00Z","v":1546,"vw":14.127631},{"c":14.14,"h":14.14,"l":14.13,"n":5,"o":14.13,"t":"2026-10-22T18:15:00Z","v":680,"vw":14.133334},{"c":14.15,"h":14.16,"l":14.15,"n":5,"o":14.16,"t":"2026-10-22T18:20:00Z","v":502,"vw":14.155},{"c":14.13,"h":14.15,"l":14.13,"n":4,"o":14.15,"t":"2026-10-22T18:25:00Z","v":497,"vw":14.145},{"c":14.145,"h":14.145,"l":14.135,"n":8,"o":14.135,"t":"2026-10-22T18:30:00Z","v":613,"vw":14.140833},{"c":14.145,"h":14.15,"l":14.145,"n":13,"o":14.15,"t":"2026-10-22T18:35:00Z","v":1413,"vw":14.148772},{"c":14.15,"h":14.15,"l":14.14,"n":9,"o":14.14,"t":"2026-10-22T18:40:00Z","v":837,"vw":14.14375},{"c":14.17,"h":14.17,"l":14.16,"n":9,"o":14.16,"t":"2026-10-22T18:45:00Z","v":1377,"vw":14.163283},{"c":14.165,"h":14.18,"l":14.165,"n":31,"o":14.165,"t":"2026-10-22T18:50:00Z","v":3572,"vw":14.177198},{"c":14.18,"h":14.18,"l":14.17,"n":7,"o":14.17,"t":"2026-10-22T18:55:00Z","v":855,"vw":14.177638},{"c":14.17,"h":14.18,"l":14.165,"n":18,"o":14.18,"t":"2026-10-22T19:00:00Z","v":2621,"vw":14.17087},{"c":14.155,"h":14.18,"l":14.15,"n":27,"o":14.18,"t":"2026-10-22T19:05:00Z","v":3176,"vw":14.166747},{"c":14.175,"h":14.185,"l":14.15,"n":13,"o":14.15,"t":"2026-10-22T19:10:00Z","v":1339,"vw":14.176815},{"c":14.21,"h":14.21,"l":14.175,"n":18,"o":14.175,"t":"2026-10-22T19:15:00Z","v":1778,"vw":14.184913},{"c":14.235,"h":14.235,"l":14.2,"n":20,"o":14.2,"t":"2026-10-22T19:20:00Z","v":2086,"vw":14.227908},{"c":14.235,"h":14.245,"l":14.235,"n":13,"o":14.235,"t":"2026-10-22T19:25:00Z","v":1152,"vw":14.2405},{"c":14.2001,"h":14.23,"l":14.2001,"n":16,"o":14.23,"t":"2026-10-22T19:30:00Z","v":2514,"vw":14.217567},{"c":14.185,"h":14.2,"l":14.185,"n":9,"o":14.2,"t":"2026-10-22T19:35:00Z","v":777,"vw":14.191365},{"c":14.17,"h":14.18,"l":14.165,"n":11,"o":14.18,"t":"2026-10-22T19:40:00Z","v":862,"vw":14.171875},{"c":14.14,"h":14.17,"l":14.14,"n":12,"o":14.17,"t":"2026-10-22T19:45:00Z","v":3372,"vw":14.151667},{"c":14.19,"h":14.19,"l":14.16,"n":13,"o":14.16,"t":"2026-10-22T19:50:00Z","v":1421,"vw":14.176156},{"c":14.14,"h":14.19,"l":14.14,"n":126,"o":14.19,"t":"2026-10-22T19:55:00Z","v":20204,"vw":14.165483},{"c":14.16,"h":14.16,"l":14.16,"n":3,"o":14.16,"t":"2026-10-22T20:00:00Z","v":156,"vw":14.16},{"c":14.1243,"h":14.1243,"l":14.1243,"n":1,"o":14.1243,"t":"2026-10-22T20:10:00Z","v":300,"vw":14.1243},{"c":14.0943,"h":14.13,"l":14.0943,"n":5,"o":14.13,"t":"2026-10-22T20:15:00Z","v":516,"vw":14.10176},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-10-22T20:40:00Z","v":500,"vw":14.09},{"c":14.12,"h":14.12,"l":14.05,"n":6,"o":14.05,"t":"2026-10-22T20:55:00Z","v":831,"vw":14.096636},{"c":14.2875,"h":14.2875,"l":14.2706,"n":3,"o":14.2706,"t":"2026-10-22T21:20:00Z","v":600,"vw":14.2759},{"c":14.2649,"h":14.2649,"l":14.2649,"n":1,"o":14.2649,"t":"2026-10-22T21:25:00Z","v":500,"vw":14.2649},{"c":14.1145,"h":14.1145,"l":14.1105,"n":2,"o":14.1105,"t":"2026-10-22T22:10:00Z","v":220,"vw":14.112682},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-22T22:20:00Z","v":800,"vw":14.25}],"history":[{"c":24.605,"h":24.89,"l":22.43,"n":7824,"o":22.6,"t":"2025-11-24T05:00:00Z","v":1001282,"vw":23.459829},{"c":23.92,"h":24.2,"l":23.375,"n":3160,"o":24.13,"t":"2025-11-25T05:00:00Z","v":511965,"vw":23.811246},{"c":24.2,"h":24.519,"l":23.39,"n":2716,"o":23.61,"t":"2025-11-26T05:00:00Z","v":481610,"vw":23.992781},{"c":23.68,"h":24.74,"l":23.6105,"n":1976,"o":24.28,"t":"2025-11-28T05:00:00Z","v":290477,"vw":24.149083},{"c":21.89,"h":22.3021,"l":21.611,"n":2482,"o":22.12,"t":"2025-12-01T05:00:00Z","v":422810,"vw":21.91511},{"c":23.53,"h":23.73,"l":22.36,"n":2415,"o":22.45,"t":"2025-12-02T05:00:00Z","v":569562,"vw":23.252909},{"c":23.835,"h":23.955,"l":23.4455,"n":1681,"o":23.6,"t":"2025-12-03T05:00:00Z","v":503608,"vw":23.687611},{"c":22.94,"h":23.4801,"l":22.53,"n":1437,"o":23.3,"t":"2025-12-04T05:00:00Z","v":244925,"vw":23.148422},{"c":22.03,"h":22.8396,"l":21.93,"n":1443,"o":22.49,"t":"2025-12-05T05:00:00Z","v":222602,"vw":22.240357},{"c":22.73,"h":22.9191,"l":22.44,"n":1648,"o":22.79,"t":"2025-12-08T05:00:00Z","v":303229,"vw":22.655921},{"c":22.96,"h":23.665,"l":22.3,"n":2258,"o":22.37,"t":"2025-12-09T05:00:00Z","v":411622,"vw":22.939054},{"c":22.4502,"h":22.97,"l":22.2,"n":2316,"o":22.44,"t":"2025-12-10T05:00:00Z","v":305308,"vw":22.523138},{"c":22.04,"h":22.08,"l":21.59,"n":2501,"o":21.84,"t":"2025-12-11T05:00:00Z","v":414155,"vw":21.819578},{"c":21.82,"h":22.24,"l":21.45,"n":2926,"o":22.16,"t":"2025-12-12T05:00:00Z","v":394312,"vw":21.877283},{"c":20.45,"h":21.5296,"l":20.33,"n":1988,"o":21.49,"t":"2025-12-15T05:00:00Z","v":294516,"vw":20.785624},{"c":20.93,"h":21.15,"l":20.76,"n":1603,"o":20.88,"t":"2025-12-16T05:00:00Z","v":271452,"vw":20.933019},{"c":20.42,"h":21.59,"l":20.1061,"n":3904,"o":20.97,"t":"2025-12-17T05:00:00Z","v":543855,"vw":20.544069},{"c":19.6,"h":21.06,"l":19.6,"n":6169,"o":20.77,"t":"2025-12-18T05:00:00Z","v":732943,"vw":20.302997},{"c":20.76,"h":20.86,"l":20.2537,"n":2619,"o":20.37,"t":"2025-12-19T05:00:00Z","v":591778,"vw":20.633487},{"c":20.64,"h":21.14,"l":20.566,"n":1231,"o":21.07,"t":"2025-12-22T05:00:00Z","v":232920,"vw":20.990956},{"c":20.48,"h":20.61,"l":20.28,"n":1148,"o":20.43,"t":"2025-12-23T05:00:00Z","v":189630,"vw":20.461469},{"c":20.08,"h":20.36,"l":20.08,"n":875,"o":20.3,"t":"2025-12-24T05:00:00Z","v":172248,"vw":20.266198},{"c":20.15,"h":20.37,"l":19.881,"n":975,"o":20.34,"t":"2025-12-26T05:00:00Z","v":185155,"vw":20.050038},{"c":20.1,"h":20.42,"l":20.07,"n":852,"o":20.31,"t":"2025-12-29T05:00:00Z","v":148831,"vw":20.232371},{"c":20.33,"h":20.505,"l":20.2108,"n":3446,"o":20.25,"t":"2025-12-30T05:00:00Z","v":593809,"vw":20.388016},{"c":19.91,"h":20.38,"l":19.7,"n":1742,"o":20.38,"t":"2025-12-31T05:00:00Z","v":469549,"vw":19.953874},{"c":21.52,"h":21.7496,"l":20.587,"n":2146,"o":20.68,"t":"2026-01-02T05:00:00Z","v":410866,"vw":21.446367},{"c":25.15,"h":25.57,"l":23.0234,"n":4550,"o":23.13,"t":"2026-01-05T05:00:00Z","v":1169649,"vw":23.788213},{"c":24.56,"h":26.09,"l":23.9701,"n":3200,"o":26.02,"t":"2026-01-06T05:00:00Z","v":427572,"vw":25.232663},{"c":23.58,"h":24.2514,"l":23.58,"n":1984,"o":23.97,"t":"2026-01-07T05:00:00Z","v":439789,"vw":23.917249},{"c":23.12,"h":23.52,"l":22.44,"n":1155,"o":22.55,"t":"2026-01-08T05:00:00Z","v":161644,"vw":23.000319},{"c":22.69,"h":23.47,"l":22.58,"n":1377,"o":22.79,"t":"2026-01-09T05:00:00Z","v":196194,"vw":22.802166},{"c":22.44,"h":22.8999,"l":22.3,"n":1632,"o":22.39,"t":"2026-01-12T05:00:00Z","v":491316,"vw":22.501545},{"c":23.19,"h":23.3399,"l":22.465,"n":1631,"o":22.64,"t":"2026-01-13T05:00:00Z","v":301214,"vw":22.87852},{"c":23.4,"h":23.7,"l":23.116,"n":2609,"o":23.27,"t":"2026-01-14T05:00:00Z","v":413812,"vw":23.399369},{"c":22.68,"h":23.09,"l":22.355,"n":1374,"o":23.08,"t":"2026-01-15T05:00:00Z","v":172142,"vw":22.678329},{"c":22.61,"h":22.62,"l":22.05,"n":996,"o":22.49,"t":"2026-01-16T05:00:00Z","v":130008,"vw":22.321999},{"c":20.66,"h":21.05,"l":20.5833,"n":2778,"o":20.9,"t":"2026-01-20T05:00:00Z","v":430668,"vw":20.758605},{"c":21.45,"h":21.54,"l":20.33,"n":1552,"o":20.92,"t":"2026-01-21T05:00:00Z","v":276198,"vw":20.846936},{"c":20.91,"h":21.0799,"l":20.68,"n":776,"o":20.92,"t":"2026-01-22T05:00:00Z","v":128398,"vw":20.871897},{"c":20.84,"h":21.34,"l":20.5,"n":1229,"o":20.74,"t":"2026-01-23T05:00:00Z","v":162603,"vw":20.92731},{"c":20.57,"h":21.08,"l":20.56,"n":1076,"o":20.68,"t":"2026-01-26T05:00:00Z","v":123293,"vw":20.815317},{"c":20.88,"h":20.9385,"l":20.3905,"n":884,"o":20.525,"t":"2026-01-27T05:00:00Z","v":124270,"vw":20.577083},{"c":20.84,"h":20.98,"l":20.645,"n":1092,"o":20.91,"t":"2026-01-28T05:00:00Z","v":174185,"vw":20.844509},{"c":19.57,"h":20.24,"l":19.31,"n":4902,"o":20.12,"t":"2026-01-29T05:00:00Z","v":627262,"vw":19.574783},{"c":18.9,"h":19.35,"l":18.6,"n":1842,"o":19.1,"t":"2026-01-30T05:00:00Z","v":251488,"vw":19.082486},{"c":17.55,"h":18,"l":17.53,"n":2298,"o":17.74,"t":"2026-02-02T05:00:00Z","v":417039,"vw":17.774037},{"c":17.57,"h":17.7,"l":16.595,"n":3705,"o":17.56,"t":"2026-02-03T05:00:00Z","v":471617,"vw":17.210259},{"c":16.65,"h":17.06,"l":16.33,"n":3352,"o":17.03,"t":"2026-02-04T05:00:00Z","v":407472,"vw":16.65325},{"c":12.95,"h":15.03,"l":12.38,"n":6153,"o":14.79,"t":"2026-02-05T05:00:00Z","v":985112,"vw":13.643296},{"c":15.71,"h":16.7799,"l":15.33,"n":2896,"o":15.33,"t":"2026-02-06T05:00:00Z","v":515175,"vw":16.130155},{"c":15.82,"h":15.87,"l":15.2365,"n":1404,"o":15.29,"t":"2026-02-09T05:00:00Z","v":204747,"vw":15.607874},{"c":15.18,"h":15.5,"l":15.135,"n":1056,"o":15.36,"t":"2026-02-10T05:00:00Z","v":141680,"vw":15.274443},{"c":14.99,"h":15.12,"l":14.615,"n":883,"o":15.12,"t":"2026-02-11T05:00:00Z","v":137791,"vw":14.900183},{"c":14.69,"h":15.1801,"l":14.625,"n":913,"o":15.15,"t":"2026-02-12T05:00:00Z","v":126923,"vw":14.882097},{"c":15.33,"h":15.509,"l":14.9,"n":1403,"o":14.96,"t":"2026-02-13T05:00:00Z","v":268242,"vw":15.261077},{"c":16.13,"h":16.2,"l":15.4935,"n":2261,"o":15.8,"t":"2026-02-17T05:00:00Z","v":333831,"vw":15.946964},{"c":15.45,"h":16.09,"l":15.4178,"n":756,"o":15.86,"t":"2026-02-18T05:00:00Z","v":141301,"vw":15.745185},{"c":15.34,"h":15.4081,"l":15.02,"n":709,"o":15.2,"t":"2026-02-19T05:00:00Z","v":120617,"vw":15.235475},{"c":15.44,"h":15.6064,"l":15.17,"n":696,"o":15.17,"t":"2026-02-20T05:00:00Z","v":100101,"vw":15.418639},{"c":14.73,"h":15.12,"l":14.67,"n":1338,"o":15.06,"t":"2026-02-23T05:00:00Z","v":186306,"vw":14.877554},{"c":14.75,"h":14.84,"l":14.28,"n":802,"o":14.39,"t":"2026-02-24T05:00:00Z","v":169979,"vw":14.72268},{"c":15.93,"h":16.075,"l":15.37,"n":1421,"o":15.44,"t":"2026-02-25T05:00:00Z","v":352176,"vw":15.73459},{"c":15.16,"h":15.67,"l":15.0201,"n":1837,"o":15.67,"t":"2026-02-26T05:00:00Z","v":259887,"vw":15.277772},{"c":14.69,"h":14.92,"l":14.55,"n":1418,"o":14.88,"t":"2026-02-27T05:00:00Z","v":282430,"vw":14.741674},{"c":15.14,"h":15.47,"l":14.55,"n":3302,"o":14.55,"t":"2026-03-02T05:00:00Z","v":381584,"vw":15.168068},{"c":14.7,"h":15.05,"l":14.53,"n":5228,"o":14.71,"t":"2026-03-03T05:00:00Z","v":690781,"vw":14.772213},{"c":15.85,"h":15.99,"l":15.28,"n":5970,"o":15.32,"t":"2026-03-04T05:00:00Z","v":735981,"vw":15.690459},{"c":15.35,"h":15.62,"l":15.15,"n":5858,"o":15.51,"t":"2026-03-05T05:00:00Z","v":790215,"vw":15.32894},{"c":14.72,"h":14.85,"l":14.59,"n":7566,"o":14.85,"t":"2026-03-06T05:00:00Z","v":735145,"vw":14.729464},{"c":14.9,"h":15.01,"l":14.73,"n":727,"o":14.83,"t":"2026-03-09T04:00:00Z","v":93105,"vw":14.830468},{"c":15.04,"h":15.64,"l":15,"n":763,"o":15.22,"t":"2026-03-10T04:00:00Z","v":98384,"vw":15.270597},{"c":15.11,"h":15.32,"l":14.945,"n":686,"o":15.16,"t":"2026-03-11T04:00:00Z","v":105258,"vw":15.123243},{"c":14.99,"h":15.11,"l":14.85,"n":585,"o":15.04,"t":"2026-03-12T04:00:00Z","v":108038,"vw":14.968968},{"c":15.21,"h":15.77,"l":15.12,"n":964,"o":15.64,"t":"2026-03-13T04:00:00Z","v":201665,"vw":15.511688},{"c":16.64,"h":16.76,"l":16,"n":1332,"o":16.07,"t":"2026-03-16T04:00:00Z","v":277658,"vw":16.436001},{"c":16.65,"h":16.75,"l":16.24,"n":1350,"o":16.38,"t":"2026-03-17T04:00:00Z","v":175708,"vw":16.511393},{"c":15.76,"h":16.01,"l":15.61,"n":1832,"o":15.93,"t":"2026-03-18T04:00:00Z","v":277980,"vw":15.845976},{"c":15.71,"h":15.81,"l":15.45,"n":747,"o":15.66,"t":"2026-03-19T04:00:00Z","v":164819,"vw":15.609021},{"c":15.58,"h":15.72,"l":15.49,"n":638,"o":15.72,"t":"2026-03-20T04:00:00Z","v":122928,"vw":15.600179},{"c":15.57,"h":15.905,"l":15.4307,"n":806,"o":15.48,"t":"2026-03-23T04:00:00Z","v":162065,"vw":15.65211},{"c":15.05,"h":15.39,"l":15.05,"n":833,"o":15.37,"t":"2026-03-24T04:00:00Z","v":111013,"vw":15.207377},{"c":15.33,"h":15.53,"l":15.22,"n":476,"o":15.46,"t":"2026-03-25T04:00:00Z","v":109362,"vw":15.387593},{"c":14.6,"h":15.01,"l":14.52,"n":1036,"o":14.94,"t":"2026-03-26T04:00:00Z","v":157580,"vw":14.713219},{"c":14.38,"h":14.599,"l":14.31,"n":1436,"o":14.53,"t":"2026-03-27T04:00:00Z","v":180816,"vw":14.44868},{"c":14.34,"h":14.71,"l":14.31,"n":1004,"o":14.7,"t":"2026-03-30T04:00:00Z","v":155824,"vw":14.529854},{"c":14.59,"h":14.61,"l":14.25,"n":779,"o":14.34,"t":"2026-03-31T04:00:00Z","v":138094,"vw":14.456142},{"c":14.67,"h":14.855,"l":14.6105,"n":736,"o":14.72,"t":"2026-04-01T04:00:00Z","v":117629,"vw":14.690188},{"c":14.1935,"h":14.22,"l":13.9,"n":1008,"o":13.99,"t":"2026-04-02T04:00:00Z","v":142400,"vw":14.067003},{"c":14.56,"h":14.7,"l":14.5,"n":748,"o":14.62,"t":"2026-04-06T04:00:00Z","v":122852,"vw":14.620995},{"c":14.29,"h":14.29,"l":14.06,"n":836,"o":14.21,"t":"2026-04-07T04:00:00Z","v":164987,"vw":14.16983},{"c":14.7,"h":15.06,"l":14.61,"n":790,"o":15.05,"t":"2026-04-08T04:00:00Z","v":158710,"vw":14.79282},{"c":14.74,"h":14.789,"l":14.37,"n":597,"o":14.48,"t":"2026-04-09T04:00:00Z","v":110573,"vw":14.60225},{"c":14.81,"h":14.815,"l":14.55,"n":588,"o":14.62,"t":"2026-04-10T04:00:00Z","v":84423,"vw":14.704271},{"c":14.74,"h":14.76,"l":14.435,"n":5324,"o":14.48,"t":"2026-04-13T04:00:00Z","v":576024,"vw":14.579753},{"c":14.81,"h":15.1793,"l":14.71,"n":2585,"o":14.94,"t":"2026-04-14T04:00:00Z","v":364184,"vw":14.89113},{"c":15.21,"h":15.31,"l":14.81,"n":4638,"o":14.87,"t":"2026-04-15T04:00:00Z","v":631868,"vw":15.021573},{"c":15.94,"h":15.96,"l":15.16,"n":1461,"o":15.53,"t":"2026-04-16T04:00:00Z","v":259532,"vw":15.527419},{"c":16.19,"h":16.41,"l":15.95,"n":1500,"o":16.01,"t":"2026-04-17T04:00:00Z","v":318506,"vw":16.181096},{"c":15.55,"h":15.617,"l":15.34,"n":1304,"o":15.49,"t":"2026-04-20T04:00:00Z","v":226173,"vw":15.522185},{"c":15.39,"h":15.7005,"l":15.36,"n":793,"o":15.59,"t":"2026-04-21T04:00:00Z","v":160830,"vw":15.546107},{"c":15.66,"h":15.89,"l":15.63,"n":799,"o":15.8,"t":"2026-04-22T04:00:00Z","v":177476,"vw":15.772886},{"c":15.53,"h":15.66,"l":15.38,"n":743,"o":15.39,"t":"2026-04-23T04:00:00Z","v":106784,"vw":15.527431},{"c":15.66,"h":15.74,"l":15.535,"n":642,"o":15.65,"t":"2026-04-24T04:00:00Z","v":106958,"vw":15.629205},{"c":15.12,"h":15.33,"l":15.049,"n":900,"o":15.3,"t":"2026-04-27T04:00:00Z","v":143197,"vw":15.20044},{"c":15.03,"h":15.07,"l":14.87,"n":781,"o":14.99,"t":"2026-04-28T04:00:00Z","v":145005,"vw":14.946179},{"c":14.68,"h":14.965,"l":14.62,"n":1099,"o":14.94,"t":"2026-04-29T04:00:00Z","v":156695,"vw":14.847074},{"c":14.89,"h":14.94,"l":14.811,"n":1864,"o":14.84,"t":"2026-04-30T04:00:00Z","v":261742,"vw":14.882999},{"c":15.15,"h":15.21,"l":15.09,"n":1063,"o":15.09,"t":"2026-05-01T04:00:00Z","v":178353,"vw":15.157128},{"c":15.19,"h":15.37,"l":15.1,"n":691,"o":15.18,"t":"2026-05-04T04:00:00Z","v":135805,"vw":15.223181},{"c":15.36,"h":15.395,"l":15.27,"n":2665,"o":15.37,"t":"2026-05-05T04:00:00Z","v":395299,"vw":15.343762},{"c":15.54,"h":15.595,"l":15.38,"n":1875,"o":15.49,"t":"2026-05-06T04:00:00Z","v":271830,"vw":15.514056},{"c":15.07,"h":15.34,"l":15.05,"n":1128,"o":15.34,"t":"2026-05-07T04:00:00Z","v":141073,"vw":15.141792},{"c":15.43,"h":15.5,"l":15.05,"n":1730,"o":15.06,"t":"2026-05-08T04:00:00Z","v":255026,"vw":15.28923},{"c":16.09,"h":16.175,"l":15.79,"n":2938,"o":15.89,"t":"2026-05-11T04:00:00Z","v":511362,"vw":16.01214},{"c":15.65,"h":15.7583,"l":15.44,"n":1044,"o":15.75,"t":"2026-05-12T04:00:00Z","v":212586,"vw":15.636175},{"c":15.43,"h":15.61,"l":15.334,"n":1698,"o":15.61,"t":"2026-05-13T04:00:00Z","v":329273,"vw":15.491642},{"c":16.51,"h":16.84,"l":15.64,"n":2817,"o":15.76,"t":"2026-05-14T04:00:00Z","v":469964,"vw":16.238876},{"c":15.58,"h":15.82,"l":15.52,"n":2295,"o":15.82,"t":"2026-05-15T04:00:00Z","v":327789,"vw":15.658269},{"c":15.07,"h":15.105,"l":14.82,"n":2829,"o":15.08,"t":"2026-05-18T04:00:00Z","v":384080,"vw":14.98487},{"c":14.72,"h":15.005,"l":14.72,"n":766,"o":14.89,"t":"2026-05-19T04:00:00Z","v":143350,"vw":14.860257},{"c":14.89,"h":14.99,"l":14.7601,"n":1143,"o":14.86,"t":"2026-05-20T04:00:00Z","v":229424,"vw":14.918558},{"c":14.99,"h":15.05,"l":14.68,"n":2473,"o":14.84,"t":"2026-05-21T04:00:00Z","v":349806,"vw":14.88389},{"c":14.54,"h":14.8369,"l":14.5,"n":1948,"o":14.83,"t":"2026-05-22T04:00:00Z","v":364760,"vw":14.698394},{"c":14.45,"h":14.83,"l":14.41,"n":1243,"o":14.68,"t":"2026-05-26T04:00:00Z","v":160535,"vw":14.568281},{"c":14.44,"h":14.565,"l":14.3,"n":1109,"o":14.38,"t":"2026-05-27T04:00:00Z","v":162161,"vw":14.430414},{"c":14.28,"h":14.51,"l":13.96,"n":1206,"o":14.08,"t":"2026-05-28T04:00:00Z","v":176213,"vw":14.209509},{"c":14.34,"h":14.469,"l":14.06,"n":1522,"o":14.15,"t":"2026-05-29T04:00:00Z","v":243884,"vw":14.261452},{"c":14.12,"h":14.1563,"l":13.89,"n":1213,"o":14.08,"t":"2026-06-01T04:00:00Z","v":229508,"vw":14.038942},{"c":13.26,"h":13.75,"l":13.1,"n":2360,"o":13.74,"t":"2026-06-02T04:00:00Z","v":350891,"vw":13.410592},{"c":13.07,"h":13.3899,"l":13.07,"n":1684,"o":13.32,"t":"2026-06-03T04:00:00Z","v":245945,"vw":13.264778},{"c":12.76,"h":12.849,"l":12.595,"n":1914,"o":12.67,"t":"2026-06-04T04:00:00Z","v":468613,"vw":12.744226},{"c":11.95,"h":12.34,"l":11.62,"n":3525,"o":12.3,"t":"2026-06-05T04:00:00Z","v":638806,"vw":11.988306},{"c":12.81,"h":12.88,"l":12.559,"n":1723,"o":12.62,"t":"2026-06-08T04:00:00Z","v":432796,"vw":12.694567},{"c":12.39,"h":12.64,"l":12.15,"n":1671,"o":12.58,"t":"2026-06-09T04:00:00Z","v":203727,"vw":12.377196},{"c":11.9,"h":12.355,"l":11.9,"n":1451,"o":12.15,"t":"2026-06-10T04:00:00Z","v":216197,"vw":12.123803},{"c":12.41,"h":12.48,"l":11.995,"n":1120,"o":12.07,"t":"2026-06-11T04:00:00Z","v":179014,"vw":12.219236},{"c":12.29,"h":12.57,"l":12.25,"n":1147,"o":12.33,"t":"2026-06-12T04:00:00Z","v":199916,"vw":12.332314},{"c":13.87,"h":14.04,"l":13.4,"n":1867,"o":13.51,"t":"2026-06-15T04:00:00Z","v":440065,"vw":13.682574},{"c":13.25,"h":13.41,"l":13.1,"n":1028,"o":13.38,"t":"2026-06-16T04:00:00Z","v":208733,"vw":13.234715},{"c":12.8,"h":13.29,"l":12.79,"n":848,"o":13.03,"t":"2026-06-17T04:00:00Z","v":140741,"vw":13.023487},{"c":12.4,"h":12.72,"l":12.31,"n":1000,"o":12.72,"t":"2026-06-18T04:00:00Z","v":146128,"vw":12.473962},{"c":12.33,"h":12.63,"l":12.275,"n":1250,"o":12.52,"t":"2026-06-22T04:00:00Z","v":187701,"vw":12.418642},{"c":11.95,"h":12.02,"l":11.85,"n":1225,"o":11.94,"t":"2026-06-23T04:00:00Z","v":231921,"vw":11.940127},{"c":11.46,"h":11.79,"l":11.37,"n":2768,"o":11.73,"t":"2026-06-24T04:00:00Z","v":394614,"vw":11.579654},{"c":11.22,"h":11.66,"l":11,"n":2093,"o":11.66,"t":"2026-06-25T04:00:00Z","v":332777,"vw":11.222988},{"c":11.38,"h":11.42,"l":11.04,"n":1839,"o":11.06,"t":"2026-06-26T04:00:00Z","v":370316,"vw":11.23513},{"c":11.66,"h":11.68,"l":11.29,"n":1559,"o":11.45,"t":"2026-06-29T04:00:00Z","v":326422,"vw":11.410737},{"c":11.35,"h":11.58,"l":11.16,"n":1101,"o":11.21,"t":"2026-06-30T04:00:00Z","v":197202,"vw":11.286051},{"c":11.51,"h":11.56,"l":11.28,"n":2175,"o":11.32,"t":"2026-07-01T04:00:00Z","v":295680,"vw":11.493292},{"c":11.78,"h":12.07,"l":11.76,"n":1263,"o":11.93,"t":"2026-07-02T04:00:00Z","v":223171,"vw":11.852197},{"c":12.49,"h":12.57,"l":12.055,"n":1257,"o":12.07,"t":"2026-07-06T04:00:00Z","v":197284,"vw":12.352023},{"c":12.175,"h":12.315,"l":12.05,"n":1471,"o":12.19,"t":"2026-07-07T04:00:00Z","v":158145,"vw":12.188575},{"c":11.83,"h":11.89,"l":11.6167,"n":1395,"o":11.72,"t":"2026-07-08T04:00:00Z","v":197512,"vw":11.758719},{"c":11.91,"h":11.95,"l":11.8,"n":1059,"o":11.91,"t":"2026-07-09T04:00:00Z","v":198799,"vw":11.890268},{"c":11.99,"h":12.075,"l":11.91,"n":1537,"o":12.04,"t":"2026-07-10T04:00:00Z","v":249002,"vw":11.979563},{"c":11.59,"h":11.72,"l":11.48,"n":1250,"o":11.63,"t":"2026-07-13T04:00:00Z","v":275853,"vw":11.579811},{"c":12.09,"h":12.175,"l":11.89,"n":1508,"o":11.99,"t":"2026-07-14T04:00:00Z","v":297372,"vw":12.010216},{"c":12.05,"h":12.27,"l":12.04,"n":1191,"o":12.2,"t":"2026-07-15T04:00:00Z","v":323246,"vw":12.12164},{"c":11.92,"h":12.14,"l":11.825,"n":1163,"o":12.05,"t":"2026-07-16T04:00:00Z","v":208704,"vw":11.976563},{"c":11.86,"h":11.89,"l":11.61,"n":838,"o":11.67,"t":"2026-07-17T04:00:00Z","v":160407,"vw":11.774831},{"c":12.14,"h":12.16,"l":11.8,"n":1568,"o":11.92,"t":"2026-07-20T04:00:00Z","v":231817,"vw":12.023578},{"c":12.56,"h":12.65,"l":12.365,"n":1872,"o":12.39,"t":"2026-07-21T04:00:00Z","v":320618,"vw":12.470817},{"c":12.35,"h":12.575,"l":12.34,"n":960,"o":12.35,"t":"2026-07-22T04:00:00Z","v":165710,"vw":12.43011},{"c":11.99,"h":12.12,"l":11.97,"n":944,"o":12.1,"t":"2026-07-23T04:00:00Z","v":207809,"vw":12.041782},{"c":11.83,"h":11.92,"l":11.785,"n":1202,"o":11.92,"t":"2026-07-24T04:00:00Z","v":209436,"vw":11.837442},{"c":11.855,"h":12.09,"l":11.79,"n":1044,"o":11.98,"t":"2026-07-27T04:00:00Z","v":210416,"vw":11.896016},{"c":11.5,"h":11.585,"l":11.35,"n":1286,"o":11.43,"t":"2026-07-28T04:00:00Z","v":199712,"vw":11.471979},{"c":11.62,"h":11.84,"l":11.58,"n":1129,"o":11.67,"t":"2026-07-29T04:00:00Z","v":272581,"vw":11.691741},{"c":11.84,"h":11.885,"l":11.71,"n":1077,"o":11.73,"t":"2026-07-30T04:00:00Z","v":194732,"vw":11.809926},{"c":11.53,"h":11.67,"l":11.49,"n":950,"o":11.67,"t":"2026-07-31T04:00:00Z","v":164042,"vw":11.553082},{"c":11.72,"h":11.795,"l":11.569,"n":1825,"o":11.59,"t":"2026-08-03T04:00:00Z","v":185725,"vw":11.711874},{"c":11.74,"h":11.75,"l":11.625,"n":939,"o":11.68,"t":"2026-08-04T04:00:00Z","v":98896,"vw":11.68981},{"c":11.61,"h":11.63,"l":11.44,"n":3828,"o":11.53,"t":"2026-08-05T04:00:00Z","v":424232,"vw":11.576813},{"c":11.23,"h":11.43,"l":11.205,"n":2005,"o":11.34,"t":"2026-08-06T04:00:00Z","v":233703,"vw":11.304714},{"c":11.1,"h":11.295,"l":11,"n":3494,"o":11.29,"t":"2026-08-07T04:00:00Z","v":316548,"vw":11.105597},{"c":11.08,"h":11.205,"l":11.03,"n":1251,"o":11.17,"t":"2026-08-10T04:00:00Z","v":252959,"vw":11.100522},{"c":11.01,"h":11.04,"l":10.77,"n":2829,"o":10.94,"t":"2026-08-11T04:00:00Z","v":344685,"vw":10.913563},{"c":10.935,"h":11.035,"l":10.925,"n":2606,"o":11.03,"t":"2026-08-12T04:00:00Z","v":235879,"vw":10.976017},{"c":10.96,"h":10.975,"l":10.84,"n":1138,"o":10.93,"t":"2026-08-13T04:00:00Z","v":181120,"vw":10.926771},{"c":10.85,"h":10.95,"l":10.8399,"n":1943,"o":10.9,"t":"2026-08-14T04:00:00Z","v":205298,"vw":10.885651},{"c":10.875,"h":10.945,"l":10.8201,"n":1111,"o":10.84,"t":"2026-08-17T04:00:00Z","v":226387,"vw":10.881645},{"c":10.88,"h":10.9161,"l":10.8,"n":884,"o":10.8,"t":"2026-08-18T04:00:00Z","v":150193,"vw":10.863772},{"c":11.6,"h":11.6563,"l":11.015,"n":2221,"o":11.12,"t":"2026-08-19T04:00:00Z","v":461571,"vw":11.462619},{"c":13.4,"h":14.59,"l":12.93,"n":7393,"o":13.09,"t":"2026-08-20T04:00:00Z","v":1701447,"vw":13.677413},{"c":14.91,"h":15.44,"l":14.81,"n":5486,"o":15.09,"t":"2026-08-21T04:00:00Z","v":1042832,"vw":15.186658},{"c":16.13,"h":16.62,"l":15.91,"n":5351,"o":16.44,"t":"2026-08-24T04:00:00Z","v":865198,"vw":16.237461},{"c":16.01,"h":16.12,"l":15.7,"n":4959,"o":15.77,"t":"2026-08-25T04:00:00Z","v":732604,"vw":15.981889},{"c":14.99,"h":15.24,"l":14.76,"n":4099,"o":15.01,"t":"2026-08-26T04:00:00Z","v":1030118,"vw":14.965915},{"c":15.85,"h":16.025,"l":15.43,"n":6022,"o":15.54,"t":"2026-08-27T04:00:00Z","v":1073732,"vw":15.822137},{"c":14.99,"h":15.655,"l":14.82,"n":4727,"o":15.4,"t":"2026-08-28T04:00:00Z","v":678114,"vw":15.239046},{"c":15.08,"h":15.17,"l":14.77,"n":3281,"o":14.86,"t":"2026-08-31T04:00:00Z","v":614570,"vw":14.944376},{"c":14.72,"h":15.02,"l":14.54,"n":3122,"o":14.87,"t":"2026-09-01T04:00:00Z","v":509854,"vw":14.824175},{"c":14.6,"h":14.65,"l":14.39,"n":2176,"o":14.4,"t":"2026-09-02T04:00:00Z","v":388662,"vw":14.520356},{"c":15.99,"h":16.025,"l":15.075,"n":6380,"o":15.09,"t":"2026-09-03T04:00:00Z","v":1209635,"vw":15.693899},{"c":15.2,"h":15.425,"l":15.03,"n":2933,"o":15.29,"t":"2026-09-04T04:00:00Z","v":562556,"vw":15.238824},{"c":15.47,"h":15.745,"l":15.03,"n":3005,"o":15.19,"t":"2026-09-08T04:00:00Z","v":648412,"vw":15.441737},{"c":15.23,"h":15.6,"l":15.2,"n":1912,"o":15.59,"t":"2026-09-09T04:00:00Z","v":360275,"vw":15.420699},{"c":14.68,"h":14.85,"l":14.58,"n":2876,"o":14.7,"t":"2026-09-10T04:00:00Z","v":509926,"vw":14.726256},{"c":14.78,"h":15.53,"l":14.625,"n":2416,"o":14.74,"t":"2026-09-11T04:00:00Z","v":416223,"vw":14.932069},{"c":15.89,"h":16.08,"l":15.11,"n":5339,"o":15.11,"t":"2026-09-14T04:00:00Z","v":1109610,"vw":15.603694},{"c":14.05,"h":15.6,"l":13.97,"n":11659,"o":15.6,"t":"2026-09-15T04:00:00Z","v":2078903,"vw":14.612981},{"c":14.12,"h":14.145,"l":13.56,"n":3045,"o":13.9,"t":"2026-09-16T04:00:00Z","v":657078,"vw":13.845413},{"c":14.07,"h":14.3,"l":13.99,"n":2145,"o":14.13,"t":"2026-09-17T04:00:00Z","v":423036,"vw":14.118529},{"c":15.35,"h":15.35,"l":14.399,"n":3656,"o":14.41,"t":"2026-09-18T04:00:00Z","v":688112,"vw":15.058012},{"c":16.36,"h":16.43,"l":15.99,"n":3645,"o":16.15,"t":"2026-09-21T04:00:00Z","v":805673,"vw":16.236312},{"c":17.23,"h":17.465,"l":16.66,"n":5156,"o":16.79,"t":"2026-09-22T04:00:00Z","v":1103295,"vw":17.072355},{"c":16.23,"h":17.19,"l":16.12,"n":5920,"o":17.07,"t":"2026-09-23T04:00:00Z","v":1161398,"vw":16.454377},{"c":16.61,"h":16.76,"l":16.16,"n":4090,"o":16.25,"t":"2026-09-24T04:00:00Z","v":797304,"vw":16.548269},{"c":17.09,"h":17.425,"l":16.87,"n":4105,"o":17.26,"t":"2026-09-25T04:00:00Z","v":727316,"vw":17.104297},{"c":16.12,"h":16.61,"l":16.01,"n":2363,"o":16.51,"t":"2026-09-28T04:00:00Z","v":407870,"vw":16.310406},{"c":16.22,"h":16.91,"l":16.02,"n":2571,"o":16.75,"t":"2026-09-29T04:00:00Z","v":452882,"vw":16.461874},{"c":16.18,"h":16.75,"l":16.125,"n":2518,"o":16.67,"t":"2026-09-30T04:00:00Z","v":614143,"vw":16.254807},{"c":16.28,"h":16.385,"l":16.01,"n":1700,"o":16.06,"t":"2026-10-01T04:00:00Z","v":307605,"vw":16.188648},{"c":15.98,"h":16.84,"l":15.7,"n":11760,"o":16.72,"t":"2026-10-02T04:00:00Z","v":1831012,"vw":16.039106},{"c":16.31,"h":16.52,"l":16.13,"n":6517,"o":16.47,"t":"2026-10-05T04:00:00Z","v":959739,"vw":16.299586},{"c":16.32,"h":16.54,"l":16.245,"n":4661,"o":16.36,"t":"2026-10-06T04:00:00Z","v":776393,"vw":16.36715},{"c":15.4,"h":15.64,"l":15.35,"n":6275,"o":15.63,"t":"2026-10-07T04:00:00Z","v":1096214,"vw":15.474},{"c":14.88,"h":15.285,"l":14.3,"n":12342,"o":15.16,"t":"2026-10-08T04:00:00Z","v":1895935,"vw":14.698576},{"c":15.03,"h":15.12,"l":14.92,"n":3751,"o":15.07,"t":"2026-10-09T04:00:00Z","v":640580,"vw":15.033424},{"c":14.79,"h":15.12,"l":14.685,"n":4471,"o":15.03,"t":"2026-10-12T04:00:00Z","v":763318,"vw":14.884542},{"c":14.88,"h":14.97,"l":14.7501,"n":2283,"o":14.8,"t":"2026-10-13T04:00:00Z","v":404916,"vw":14.864507},{"c":14.36,"h":14.815,"l":14.335,"n":1966,"o":14.73,"t":"2026-10-14T04:00:00Z","v":314233,"vw":14.478332},{"c":14.58,"h":14.6,"l":13.92,"n":1785,"o":14.03,"t":"2026-10-15T04:00:00Z","v":278297,"vw":14.293974},{"c":14.08,"h":14.55,"l":13.98,"n":2358,"o":14.49,"t":"2026-10-16T04:00:00Z","v":364134,"vw":14.195482},{"c":14.1,"h":14.25,"l":14.025,"n":1576,"o":14.25,"t":"2026-10-19T04:00:00Z","v":292115,"vw":14.119691},{"c":14.39,"h":14.6,"l":14.05,"n":2209,"o":14.05,"t":"2026-10-20T04:00:00Z","v":381373,"vw":14.344864},{"c":15.08,"h":15.18,"l":14.67,"n":3946,"o":14.8,"t":"2026-10-21T04:00:00Z","v":751316,"vw":14.896443},{"c":14.16,"h":14.46,"l":14.12,"n":1822,"o":14.38,"t":"2026-10-22T04:00:00Z","v":259736,"vw":14.277706}],"volatilityBars":[{"c":15.59,"h":15.63,"l":15.59,"n":6,"o":15.63,"t":"2026-09-21T08:00:00Z","v":3000,"vw":15.603333},{"c":16.02,"h":16.05,"l":16.02,"n":9,"o":16.05,"t":"2026-09-21T08:45:00Z","v":1000,"vw":16.026},{"c":15.99,"h":15.99,"l":15.99,"n":9,"o":15.99,"t":"2026-09-21T09:00:00Z","v":914,"vw":15.99},{"c":16.13,"h":16.13,"l":16.11,"n":2,"o":16.11,"t":"2026-09-21T09:15:00Z","v":1300,"vw":16.126154},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-09-21T09:45:00Z","v":300,"vw":16.1},{"c":16.07,"h":16.07,"l":16.07,"n":11,"o":16.07,"t":"2026-09-21T10:00:00Z","v":1500,"vw":16.07},{"c":16.08,"h":16.09,"l":16.08,"n":7,"o":16.09,"t":"2026-09-21T10:15:00Z","v":3186,"vw":16.082392},{"c":16.24,"h":16.24,"l":16.2,"n":10,"o":16.2,"t":"2026-09-21T11:00:00Z","v":1302,"vw":16.229719},{"c":16.26,"h":16.29,"l":16.26,"n":25,"o":16.29,"t":"2026-09-21T11:15:00Z","v":13021,"vw":16.272472},{"c":16.2,"h":16.21,"l":16.2,"n":12,"o":16.21,"t":"2026-09-21T11:30:00Z","v":5100,"vw":16.209804},{"c":16.2268,"h":16.25,"l":16.2045,"n":7,"o":16.25,"t":"2026-09-21T11:45:00Z","v":4903,"vw":16.245992},{"c":16.15,"h":16.16,"l":16.15,"n":18,"o":16.15,"t":"2026-09-21T12:00:00Z","v":3122,"vw":16.153345},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-09-21T12:15:00Z","v":1000,"vw":16.27},{"c":16.25,"h":16.25,"l":16.25,"n":6,"o":16.25,"t":"2026-09-21T12:30:00Z","v":1300,"vw":16.25},{"c":16.2447,"h":16.2447,"l":16.18,"n":3,"o":16.18,"t":"2026-09-21T13:00:00Z","v":1416,"vw":16.224359},{"c":16.15,"h":16.27,"l":16.15,"n":16,"o":16.2,"t":"2026-09-21T13:15:00Z","v":4691,"vw":16.206572},{"c":16.0924,"h":16.15,"l":15.99,"n":293,"o":16.15,"t":"2026-09-21T13:30:00Z","v":91895,"vw":16.089106},{"c":16.2,"h":16.24,"l":16.08,"n":127,"o":16.08,"t":"2026-09-21T13:45:00Z","v":20504,"vw":16.172923},{"c":16.08,"h":16.18,"l":16.025,"n":100,"o":16.18,"t":"2026-09-21T14:00:00Z","v":15859,"vw":16.074128},{"c":16.175,"h":16.23,"l":16.07,"n":132,"o":16.07,"t":"2026-09-21T14:15:00Z","v":46046,"vw":16.154746},{"c":16.21,"h":16.29,"l":16.165,"n":269,"o":16.17,"t":"2026-09-21T14:30:00Z","v":60778,"vw":16.239756},{"c":16.25,"h":16.36,"l":16.2,"n":299,"o":16.21,"t":"2026-09-21T14:45:00Z","v":75298,"vw":16.309848},{"c":16.29,"h":16.37,"l":16.24,"n":270,"o":16.24,"t":"2026-09-21T15:00:00Z","v":34321,"vw":16.327228},{"c":16.14,"h":16.285,"l":16.12,"n":90,"o":16.285,"t":"2026-09-21T15:15:00Z","v":33375,"vw":16.178325},{"c":16.2499,"h":16.2499,"l":16.13,"n":113,"o":16.17,"t":"2026-09-21T15:30:00Z","v":23484,"vw":16.174211},{"c":16.24,"h":16.31,"l":16.23,"n":77,"o":16.27,"t":"2026-09-21T15:45:00Z","v":10023,"vw":16.27828},{"c":16.25,"h":16.305,"l":16.22,"n":62,"o":16.22,"t":"2026-09-21T16:00:00Z","v":8483,"vw":16.255196},{"c":16.21,"h":16.32,"l":16.2,"n":56,"o":16.27,"t":"2026-09-21T16:15:00Z","v":20712,"vw":16.244695},{"c":16.14,"h":16.23,"l":16.09,"n":46,"o":16.195,"t":"2026-09-21T16:30:00Z","v":26210,"vw":16.106272},{"c":16.175,"h":16.205,"l":16.14,"n":64,"o":16.14,"t":"2026-09-21T16:45:00Z","v":11122,"vw":16.170021},{"c":16.24,"h":16.2741,"l":16.16,"n":74,"o":16.165,"t":"2026-09-21T17:00:00Z","v":14326,"vw":16.216239},{"c":16.26,"h":16.26,"l":16.1799,"n":49,"o":16.23,"t":"2026-09-21T17:15:00Z","v":6030,"vw":16.214489},{"c":16.26,"h":16.29,"l":16.24,"n":40,"o":16.24,"t":"2026-09-21T17:30:00Z","v":13410,"vw":16.254892},{"c":16.22,"h":16.25,"l":16.17,"n":106,"o":16.24,"t":"2026-09-21T17:45:00Z","v":18787,"vw":16.205434},{"c":16.38,"h":16.38,"l":16.2,"n":96,"o":16.23,"t":"2026-09-21T18:00:00Z","v":20864,"vw":16.313013},{"c":16.33,"h":16.42,"l":16.31,"n":116,"o":16.38,"t":"2026-09-21T18:15:00Z","v":26418,"vw":16.383911},{"c":16.35,"h":16.3723,"l":16.27,"n":85,"o":16.32,"t":"2026-09-21T18:30:00Z","v":19323,"vw":16.324449},{"c":16.38,"h":16.43,"l":16.33,"n":64,"o":16.365,"t":"2026-09-21T18:45:00Z","v":25055,"vw":16.415551},{"c":16.32,"h":16.39,"l":16.29,"n":86,"o":16.385,"t":"2026-09-21T19:00:00Z","v":14790,"vw":16.33425},{"c":16.28,"h":16.355,"l":16.255,"n":62,"o":16.32,"t":"2026-09-21T19:15:00Z","v":11501,"vw":16.313692},{"c":16.295,"h":16.36,"l":16.27,"n":105,"o":16.27,"t":"2026-09-21T19:30:00Z","v":28869,"vw":16.293774},{"c":16.37,"h":16.37,"l":16.28,"n":235,"o":16.295,"t":"2026-09-21T19:45:00Z","v":41331,"vw":16.336221},{"c":16.32,"h":16.36,"l":16.32,"n":8,"o":16.36,"t":"2026-09-21T20:00:00Z","v":1558,"vw":16.356059},{"c":16.622,"h":16.63,"l":16.6079,"n":5,"o":16.6079,"t":"2026-09-21T20:30:00Z","v":600,"vw":16.619967},{"c":16.61,"h":16.6754,"l":16.56,"n":48,"o":16.595,"t":"2026-09-21T20:45:00Z","v":5512,"vw":16.636134},{"c":16.6799,"h":16.6799,"l":16.6799,"n":1,"o":16.6799,"t":"2026-09-21T21:00:00Z","v":300,"vw":16.6799},{"c":16.52,"h":16.52,"l":16.52,"n":10,"o":16.52,"t":"2026-09-21T21:15:00Z","v":1089,"vw":16.52},{"c":16.79,"h":16.79,"l":16.59,"n":22,"o":16.65,"t":"2026-09-21T21:30:00Z","v":3076,"vw":16.698861},{"c":16.85,"h":16.85,"l":16.78,"n":10,"o":16.79,"t":"2026-09-21T21:45:00Z","v":4714,"vw":16.815623},{"c":17,"h":17,"l":16.87,"n":61,"o":16.9,"t":"2026-09-21T22:00:00Z","v":11565,"vw":16.896059},{"c":16.97,"h":17.0564,"l":16.97,"n":5,"o":16.99,"t":"2026-09-21T22:15:00Z","v":1571,"vw":17.006373},{"c":16.96,"h":16.9669,"l":16.87,"n":24,"o":16.87,"t":"2026-09-21T22:30:00Z","v":1320,"vw":16.8947},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-09-21T22:45:00Z","v":300,"vw":16.75},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-09-21T23:00:00Z","v":1317,"vw":17},{"c":16.72,"h":16.76,"l":16.63,"n":5,"o":16.63,"t":"2026-09-21T23:15:00Z","v":1240,"vw":16.715833},{"c":16.7,"h":16.7,"l":16.59,"n":5,"o":16.59,"t":"2026-09-21T23:30:00Z","v":1287,"vw":16.613932},{"c":16.5748,"h":16.65,"l":16.5748,"n":17,"o":16.65,"t":"2026-09-21T23:45:00Z","v":1255,"vw":16.634333},{"c":16.73,"h":16.73,"l":16.73,"n":1,"o":16.73,"t":"2026-09-22T08:30:00Z","v":180,"vw":16.73},{"c":16.709,"h":16.709,"l":16.709,"n":1,"o":16.709,"t":"2026-09-22T09:00:00Z","v":400,"vw":16.709},{"c":16.6669,"h":16.6669,"l":16.6669,"n":1,"o":16.6669,"t":"2026-09-22T10:15:00Z","v":555,"vw":16.6669},{"c":16.56,"h":16.56,"l":16.56,"n":2,"o":16.56,"t":"2026-09-22T11:00:00Z","v":400,"vw":16.56},{"c":16.582,"h":16.64,"l":16.57,"n":7,"o":16.64,"t":"2026-09-22T11:15:00Z","v":469,"vw":16.608159},{"c":16.6907,"h":16.6907,"l":16.6907,"n":1,"o":16.6907,"t":"2026-09-22T12:00:00Z","v":189,"vw":16.6907},{"c":16.65,"h":16.65,"l":16.62,"n":2,"o":16.62,"t":"2026-09-22T12:15:00Z","v":3000,"vw":16.63},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-09-22T12:30:00Z","v":100,"vw":16.74},{"c":16.73,"h":16.73,"l":16.73,"n":2,"o":16.73,"t":"2026-09-22T12:45:00Z","v":500,"vw":16.73},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-09-22T13:00:00Z","v":100,"vw":16.75},{"c":16.81,"h":16.8338,"l":16.8054,"n":4,"o":16.8338,"t":"2026-09-22T13:15:00Z","v":1510,"vw":16.825285},{"c":16.945,"h":16.95,"l":16.73,"n":231,"o":16.79,"t":"2026-09-22T13:30:00Z","v":56105,"vw":16.860975},{"c":17.26,"h":17.325,"l":16.91,"n":276,"o":16.94,"t":"2026-09-22T13:45:00Z","v":56772,"vw":17.061275},{"c":17.11,"h":17.28,"l":17.0396,"n":387,"o":17.28,"t":"2026-09-22T14:00:00Z","v":72516,"vw":17.129346},{"c":16.87,"h":17.06,"l":16.87,"n":102,"o":17.05,"t":"2026-09-22T14:15:00Z","v":27313,"vw":16.972344},{"c":16.79,"h":16.859,"l":16.66,"n":248,"o":16.85,"t":"2026-09-22T14:30:00Z","v":73524,"vw":16.757437},{"c":16.992,"h":16.992,"l":16.8,"n":74,"o":16.8,"t":"2026-09-22T14:45:00Z","v":24637,"vw":16.855829},{"c":17.1,"h":17.145,"l":17,"n":195,"o":17,"t":"2026-09-22T15:00:00Z","v":45907,"vw":17.085702},{"c":17.17,"h":17.22,"l":17.045,"n":192,"o":17.11,"t":"2026-09-22T15:15:00Z","v":38308,"vw":17.117645},{"c":17.1,"h":17.17,"l":17.04,"n":93,"o":17.16,"t":"2026-09-22T15:30:00Z","v":24191,"vw":17.09038},{"c":17.085,"h":17.22,"l":17.085,"n":87,"o":17.115,"t":"2026-09-22T15:45:00Z","v":17351,"vw":17.154379},{"c":16.945,"h":17.12,"l":16.93,"n":171,"o":17.089,"t":"2026-09-22T16:00:00Z","v":51612,"vw":17.057437},{"c":16.82,"h":16.94,"l":16.82,"n":320,"o":16.92,"t":"2026-09-22T16:15:00Z","v":77116,"vw":16.878877},{"c":16.89,"h":16.89,"l":16.82,"n":67,"o":16.82,"t":"2026-09-22T16:30:00Z","v":11561,"vw":16.856118},{"c":16.9969,"h":17.005,"l":16.88,"n":72,"o":16.88,"t":"2026-09-22T16:45:00Z","v":13998,"vw":16.951569},{"c":17.05,"h":17.07,"l":16.99,"n":118,"o":16.99,"t":"2026-09-22T17:00:00Z","v":23348,"vw":17.042309},{"c":17.115,"h":17.115,"l":17,"n":122,"o":17.045,"t":"2026-09-22T17:15:00Z","v":25827,"vw":17.05742},{"c":17.04,"h":17.1099,"l":17.035,"n":92,"o":17.09,"t":"2026-09-22T17:30:00Z","v":20946,"vw":17.061094},{"c":17.08,"h":17.09,"l":17,"n":249,"o":17.04,"t":"2026-09-22T17:45:00Z","v":43776,"vw":17.055387},{"c":17.07,"h":17.08,"l":17.04,"n":37,"o":17.08,"t":"2026-09-22T18:00:00Z","v":6575,"vw":17.056037},{"c":17.09,"h":17.17,"l":17.06,"n":208,"o":17.07,"t":"2026-09-22T18:15:00Z","v":42885,"vw":17.088291},{"c":17.1351,"h":17.22,"l":17.1,"n":124,"o":17.1,"t":"2026-09-22T18:30:00Z","v":21835,"vw":17.157189},{"c":17.18,"h":17.225,"l":17.15,"n":173,"o":17.16,"t":"2026-09-22T18:45:00Z","v":36855,"vw":17.192675},{"c":17.24,"h":17.325,"l":17.175,"n":246,"o":17.18,"t":"2026-09-22T19:00:00Z","v":37239,"vw":17.268984},{"c":17.41,"h":17.465,"l":17.24,"n":217,"o":17.25,"t":"2026-09-22T19:15:00Z","v":56508,"vw":17.358163},{"c":17.21,"h":17.44,"l":17.155,"n":322,"o":17.43,"t":"2026-09-22T19:30:00Z","v":61980,"vw":17.272875},{"c":17.255,"h":17.255,"l":17.08,"n":475,"o":17.22,"t":"2026-09-22T19:45:00Z","v":88581,"vw":17.192536},{"c":17.26,"h":17.29,"l":17.209,"n":31,"o":17.23,"t":"2026-09-22T20:00:00Z","v":28150,"vw":17.230719},{"c":17.1292,"h":17.15,"l":17.1292,"n":2,"o":17.15,"t":"2026-09-22T20:30:00Z","v":290,"vw":17.137448},{"c":17.04,"h":17.0545,"l":17.04,"n":6,"o":17.0545,"t":"2026-09-22T20:45:00Z","v":720,"vw":17.042747},{"c":17.159,"h":17.159,"l":17.159,"n":1,"o":17.159,"t":"2026-09-22T21:00:00Z","v":1000,"vw":17.159},{"c":17.1985,"h":17.1985,"l":17.1985,"n":1,"o":17.1985,"t":"2026-09-22T21:15:00Z","v":500,"vw":17.1985},{"c":17,"h":17.04,"l":17,"n":16,"o":17.04,"t":"2026-09-22T22:00:00Z","v":2915,"vw":17.027368},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-09-22T22:15:00Z","v":1000,"vw":17},{"c":17.07,"h":17.07,"l":17.07,"n":3,"o":17.07,"t":"2026-09-22T23:30:00Z","v":392,"vw":17.07},{"c":17.1,"h":17.15,"l":17.1,"n":4,"o":17.15,"t":"2026-09-22T23:45:00Z","v":1012,"vw":17.135},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-09-23T08:30:00Z","v":119,"vw":17.58},{"c":17.41,"h":17.41,"l":17.41,"n":2,"o":17.41,"t":"2026-09-23T09:15:00Z","v":101,"vw":17.41},{"c":17.34,"h":17.34,"l":17.34,"n":1,"o":17.34,"t":"2026-09-23T09:30:00Z","v":225,"vw":17.34},{"c":17.3,"h":17.34,"l":17.3,"n":8,"o":17.34,"t":"2026-09-23T11:00:00Z","v":713,"vw":17.30868},{"c":17.03,"h":17.11,"l":17.03,"n":2,"o":17.11,"t":"2026-09-23T11:30:00Z","v":1000,"vw":17.07},{"c":16.98,"h":17.01,"l":16.98,"n":3,"o":17.01,"t":"2026-09-23T12:00:00Z","v":820,"vw":16.99125},{"c":16.984,"h":16.984,"l":16.9317,"n":5,"o":16.9317,"t":"2026-09-23T12:15:00Z","v":4033,"vw":16.962038},{"c":17.08,"h":17.11,"l":16.98,"n":14,"o":17,"t":"2026-09-23T12:30:00Z","v":3300,"vw":17.066231},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-09-23T12:45:00Z","v":350,"vw":17},{"c":16.8879,"h":17.0466,"l":16.8879,"n":31,"o":17.0466,"t":"2026-09-23T13:00:00Z","v":3428,"vw":16.941866},{"c":17,"h":17.0352,"l":16.99,"n":3,"o":17.0352,"t":"2026-09-23T13:15:00Z","v":1010,"vw":17.013299},{"c":17.1601,"h":17.1773,"l":17.07,"n":169,"o":17.07,"t":"2026-09-23T13:30:00Z","v":37689,"vw":17.121375},{"c":17.105,"h":17.16,"l":17.07,"n":226,"o":17.16,"t":"2026-09-23T13:45:00Z","v":42467,"vw":17.095327},{"c":16.72,"h":17.19,"l":16.375,"n":1281,"o":17.13,"t":"2026-09-23T14:00:00Z","v":209817,"vw":16.629105},{"c":16.51,"h":16.73,"l":16.44,"n":410,"o":16.73,"t":"2026-09-23T14:15:00Z","v":83450,"vw":16.524763},{"c":16.58,"h":16.64,"l":16.37,"n":161,"o":16.47,"t":"2026-09-23T14:30:00Z","v":55596,"vw":16.537759},{"c":16.59,"h":16.64,"l":16.5,"n":165,"o":16.59,"t":"2026-09-23T14:45:00Z","v":39609,"vw":16.562999},{"c":16.62,"h":16.64,"l":16.5863,"n":69,"o":16.59,"t":"2026-09-23T15:00:00Z","v":12238,"vw":16.618272},{"c":16.52,"h":16.67,"l":16.52,"n":83,"o":16.65,"t":"2026-09-23T15:15:00Z","v":10664,"vw":16.572158},{"c":16.455,"h":16.53,"l":16.43,"n":140,"o":16.53,"t":"2026-09-23T15:30:00Z","v":23818,"vw":16.483551},{"c":16.35,"h":16.495,"l":16.33,"n":168,"o":16.45,"t":"2026-09-23T15:45:00Z","v":42334,"vw":16.393166},{"c":16.44,"h":16.49,"l":16.12,"n":240,"o":16.365,"t":"2026-09-23T16:00:00Z","v":72694,"vw":16.295798},{"c":16.32,"h":16.44,"l":16.295,"n":271,"o":16.435,"t":"2026-09-23T16:15:00Z","v":62532,"vw":16.338499},{"c":16.315,"h":16.375,"l":16.27,"n":130,"o":16.335,"t":"2026-09-23T16:30:00Z","v":23628,"vw":16.325205},{"c":16.3,"h":16.355,"l":16.21,"n":180,"o":16.355,"t":"2026-09-23T16:45:00Z","v":29867,"vw":16.257182},{"c":16.215,"h":16.345,"l":16.13,"n":188,"o":16.285,"t":"2026-09-23T17:00:00Z","v":34884,"vw":16.189598},{"c":16.27,"h":16.35,"l":16.21,"n":109,"o":16.21,"t":"2026-09-23T17:15:00Z","v":19291,"vw":16.287045},{"c":16.34,"h":16.35,"l":16.255,"n":140,"o":16.275,"t":"2026-09-23T17:30:00Z","v":27300,"vw":16.288389},{"c":16.335,"h":16.375,"l":16.3,"n":165,"o":16.345,"t":"2026-09-23T17:45:00Z","v":33466,"vw":16.345587},{"c":16.21,"h":16.33,"l":16.21,"n":189,"o":16.33,"t":"2026-09-23T18:00:00Z","v":38035,"vw":16.252475},{"c":16.195,"h":16.225,"l":16.16,"n":112,"o":16.215,"t":"2026-09-23T18:15:00Z","v":23716,"vw":16.182543},{"c":16.24,"h":16.24,"l":16.185,"n":132,"o":16.19,"t":"2026-09-23T18:30:00Z","v":31514,"vw":16.206365},{"c":16.25,"h":16.3,"l":16.225,"n":153,"o":16.235,"t":"2026-09-23T18:45:00Z","v":23495,"vw":16.261019},{"c":16.255,"h":16.28,"l":16.2,"n":166,"o":16.25,"t":"2026-09-23T19:00:00Z","v":18954,"vw":16.248947},{"c":16.29,"h":16.305,"l":16.21,"n":164,"o":16.26,"t":"2026-09-23T19:15:00Z","v":28071,"vw":16.255614},{"c":16.285,"h":16.32,"l":16.27,"n":149,"o":16.295,"t":"2026-09-23T19:30:00Z","v":25345,"vw":16.295027},{"c":16.22,"h":16.33,"l":16.21,"n":267,"o":16.28,"t":"2026-09-23T19:45:00Z","v":66010,"vw":16.257585},{"c":16.23,"h":16.23,"l":16.23,"n":6,"o":16.23,"t":"2026-09-23T20:00:00Z","v":11893,"vw":16.23},{"c":16.09,"h":16.21,"l":16.09,"n":33,"o":16.21,"t":"2026-09-23T20:15:00Z","v":2855,"vw":16.106534},{"c":16.13,"h":16.13,"l":16.13,"n":7,"o":16.13,"t":"2026-09-23T20:30:00Z","v":501,"vw":16.13},{"c":16.19,"h":16.21,"l":16.19,"n":40,"o":16.21,"t":"2026-09-23T21:00:00Z","v":1209,"vw":16.20073},{"c":16.2482,"h":16.2482,"l":16.2482,"n":1,"o":16.2482,"t":"2026-09-23T21:30:00Z","v":200,"vw":16.2482},{"c":16.49,"h":16.49,"l":16.28,"n":9,"o":16.28,"t":"2026-09-23T21:45:00Z","v":3444,"vw":16.290486},{"c":16.36,"h":16.36,"l":16.29,"n":7,"o":16.29,"t":"2026-09-23T22:30:00Z","v":1700,"vw":16.331176},{"c":16.28,"h":16.4882,"l":16.28,"n":9,"o":16.3,"t":"2026-09-23T22:45:00Z","v":1161,"vw":16.340559},{"c":16.27,"h":16.27,"l":16.27,"n":2,"o":16.27,"t":"2026-09-23T23:00:00Z","v":5000,"vw":16.27},{"c":16.02,"h":16.02,"l":16.02,"n":1,"o":16.02,"t":"2026-09-24T09:00:00Z","v":3076,"vw":16.02},{"c":15.87,"h":15.87,"l":15.87,"n":1,"o":15.87,"t":"2026-09-24T09:30:00Z","v":471,"vw":15.87},{"c":16,"h":16,"l":15.95,"n":55,"o":15.9714,"t":"2026-09-24T11:00:00Z","v":7491,"vw":15.988656},{"c":15.952,"h":16,"l":15.952,"n":4,"o":16,"t":"2026-09-24T11:15:00Z","v":1200,"vw":15.986539},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-09-24T11:30:00Z","v":100,"vw":15.95},{"c":15.95,"h":15.955,"l":15.95,"n":6,"o":15.955,"t":"2026-09-24T11:45:00Z","v":1123,"vw":15.950455},{"c":15.93,"h":15.93,"l":15.89,"n":2,"o":15.89,"t":"2026-09-24T12:00:00Z","v":3200,"vw":15.9275},{"c":16.02,"h":16.02,"l":16.02,"n":11,"o":16.02,"t":"2026-09-24T12:15:00Z","v":527,"vw":16.02},{"c":15.96,"h":15.96,"l":15.95,"n":8,"o":15.95,"t":"2026-09-24T12:30:00Z","v":3679,"vw":15.959591},{"c":16.1741,"h":16.18,"l":16.1741,"n":2,"o":16.18,"t":"2026-09-24T13:15:00Z","v":1000,"vw":16.17705},{"c":16.28,"h":16.38,"l":16.235,"n":138,"o":16.25,"t":"2026-09-24T13:30:00Z","v":39490,"vw":16.287691},{"c":16.28,"h":16.315,"l":16.24,"n":46,"o":16.27,"t":"2026-09-24T13:45:00Z","v":8482,"vw":16.276848},{"c":16.29,"h":16.33,"l":16.28,"n":50,"o":16.3,"t":"2026-09-24T14:00:00Z","v":16108,"vw":16.298094},{"c":16.545,"h":16.5598,"l":16.285,"n":44,"o":16.285,"t":"2026-09-24T14:15:00Z","v":10212,"vw":16.471391},{"c":16.485,"h":16.575,"l":16.48,"n":161,"o":16.55,"t":"2026-09-24T14:30:00Z","v":79591,"vw":16.512111},{"c":16.25,"h":16.49,"l":16.16,"n":136,"o":16.49,"t":"2026-09-24T14:45:00Z","v":29582,"vw":16.358557},{"c":16.26,"h":16.3,"l":16.22,"n":65,"o":16.27,"t":"2026-09-24T15:00:00Z","v":6457,"vw":16.262928},{"c":16.34,"h":16.3655,"l":16.285,"n":55,"o":16.3196,"t":"2026-09-24T15:15:00Z","v":9682,"vw":16.33343},{"c":16.47,"h":16.48,"l":16.355,"n":48,"o":16.36,"t":"2026-09-24T15:30:00Z","v":12982,"vw":16.413381},{"c":16.455,"h":16.47,"l":16.405,"n":63,"o":16.46,"t":"2026-09-24T15:45:00Z","v":12286,"vw":16.450832},{"c":16.41,"h":16.4569,"l":16.335,"n":129,"o":16.455,"t":"2026-09-24T16:00:00Z","v":26715,"vw":16.386049},{"c":16.615,"h":16.615,"l":16.42,"n":231,"o":16.425,"t":"2026-09-24T16:15:00Z","v":36923,"vw":16.535677},{"c":16.57,"h":16.665,"l":16.52,"n":136,"o":16.605,"t":"2026-09-24T16:30:00Z","v":31659,"vw":16.592345},{"c":16.65,"h":16.695,"l":16.56,"n":111,"o":16.58,"t":"2026-09-24T16:45:00Z","v":21253,"vw":16.628747},{"c":16.65,"h":16.685,"l":16.595,"n":163,"o":16.64,"t":"2026-09-24T17:00:00Z","v":40276,"vw":16.646136},{"c":16.735,"h":16.76,"l":16.62,"n":232,"o":16.66,"t":"2026-09-24T17:15:00Z","v":30988,"vw":16.671618},{"c":16.625,"h":16.755,"l":16.6,"n":175,"o":16.72,"t":"2026-09-24T17:30:00Z","v":32257,"vw":16.674585},{"c":16.585,"h":16.625,"l":16.545,"n":210,"o":16.595,"t":"2026-09-24T17:45:00Z","v":33546,"vw":16.594027},{"c":16.585,"h":16.625,"l":16.475,"n":162,"o":16.585,"t":"2026-09-24T18:00:00Z","v":31010,"vw":16.542046},{"c":16.685,"h":16.69,"l":16.59,"n":163,"o":16.59,"t":"2026-09-24T18:15:00Z","v":27897,"vw":16.639975},{"c":16.65,"h":16.72,"l":16.63,"n":176,"o":16.7,"t":"2026-09-24T18:30:00Z","v":31634,"vw":16.668858},{"c":16.69,"h":16.715,"l":16.63,"n":149,"o":16.65,"t":"2026-09-24T18:45:00Z","v":30133,"vw":16.670797},{"c":16.65,"h":16.7,"l":16.61,"n":223,"o":16.7,"t":"2026-09-24T19:00:00Z","v":37170,"vw":16.640464},{"c":16.65,"h":16.675,"l":16.61,"n":194,"o":16.65,"t":"2026-09-24T19:15:00Z","v":26230,"vw":16.641159},{"c":16.595,"h":16.66,"l":16.565,"n":257,"o":16.66,"t":"2026-09-24T19:30:00Z","v":49430,"vw":16.614035},{"c":16.591,"h":16.61,"l":16.565,"n":321,"o":16.585,"t":"2026-09-24T19:45:00Z","v":57503,"vw":16.58721},{"c":16.61,"h":16.61,"l":16.61,"n":4,"o":16.61,"t":"2026-09-24T20:00:00Z","v":412,"vw":16.61},{"c":16.64,"h":16.64,"l":16.64,"n":4,"o":16.64,"t":"2026-09-24T20:30:00Z","v":391,"vw":16.64},{"c":16.59,"h":16.62,"l":16.59,"n":5,"o":16.62,"t":"2026-09-24T20:45:00Z","v":457,"vw":16.602},{"c":16.64,"h":16.64,"l":16.5711,"n":4,"o":16.6,"t":"2026-09-24T21:00:00Z","v":835,"vw":16.61705},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-09-24T22:00:00Z","v":500,"vw":16.7},{"c":16.7701,"h":16.7701,"l":16.7701,"n":1,"o":16.7701,"t":"2026-09-24T22:15:00Z","v":100,"vw":16.7701},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-09-24T22:45:00Z","v":100,"vw":16.65},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-09-24T23:00:00Z","v":100,"vw":16.65},{"c":16.79,"h":16.79,"l":16.7799,"n":2,"o":16.7799,"t":"2026-09-24T23:15:00Z","v":450,"vw":16.783267},{"c":17.0192,"h":17.0192,"l":17.0192,"n":1,"o":17.0192,"t":"2026-09-25T09:30:00Z","v":180,"vw":17.0192},{"c":17.0725,"h":17.1106,"l":16.95,"n":14,"o":16.9941,"t":"2026-09-25T11:00:00Z","v":13137,"vw":17.019912},{"c":17.2254,"h":17.2254,"l":17.1623,"n":4,"o":17.1623,"t":"2026-09-25T11:15:00Z","v":1908,"vw":17.210695},{"c":17.2392,"h":17.2392,"l":17.2392,"n":1,"o":17.2392,"t":"2026-09-25T11:30:00Z","v":115,"vw":17.2392},{"c":17.5462,"h":17.6,"l":17.37,"n":63,"o":17.37,"t":"2026-09-25T12:00:00Z","v":3655,"vw":17.455284},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-09-25T12:15:00Z","v":1000,"vw":17.5},{"c":17.58,"h":17.58,"l":17.58,"n":18,"o":17.58,"t":"2026-09-25T12:30:00Z","v":963,"vw":17.58},{"c":17.39,"h":17.58,"l":17.39,"n":4,"o":17.58,"t":"2026-09-25T12:45:00Z","v":383,"vw":17.516667},{"c":17.27,"h":17.27,"l":17.27,"n":2,"o":17.27,"t":"2026-09-25T13:00:00Z","v":542,"vw":17.27},{"c":17.25,"h":17.375,"l":17.25,"n":7,"o":17.375,"t":"2026-09-25T13:15:00Z","v":5600,"vw":17.314814},{"c":17.25,"h":17.425,"l":17.1701,"n":206,"o":17.26,"t":"2026-09-25T13:30:00Z","v":45879,"vw":17.301705},{"c":17.17,"h":17.29,"l":17.1,"n":116,"o":17.26,"t":"2026-09-25T13:45:00Z","v":17108,"vw":17.195582},{"c":17.09,"h":17.21,"l":16.98,"n":149,"o":17.165,"t":"2026-09-25T14:00:00Z","v":30208,"vw":17.077338},{"c":17.07,"h":17.15,"l":17.04,"n":131,"o":17.09,"t":"2026-09-25T14:15:00Z","v":24868,"vw":17.085539},{"c":17.16,"h":17.34,"l":17.14,"n":148,"o":17.17,"t":"2026-09-25T14:30:00Z","v":22586,"vw":17.220321},{"c":17.23,"h":17.23,"l":17.04,"n":203,"o":17.07,"t":"2026-09-25T14:45:00Z","v":30445,"vw":17.141652},{"c":17.27,"h":17.275,"l":17.195,"n":63,"o":17.25,"t":"2026-09-25T15:00:00Z","v":23558,"vw":17.215439},{"c":17.17,"h":17.3,"l":17.14,"n":296,"o":17.29,"t":"2026-09-25T15:15:00Z","v":58567,"vw":17.247062},{"c":17.05,"h":17.195,"l":17.01,"n":74,"o":17.18,"t":"2026-09-25T15:30:00Z","v":11535,"vw":17.108236},{"c":17.1151,"h":17.1151,"l":16.935,"n":163,"o":17.04,"t":"2026-09-25T15:45:00Z","v":31884,"vw":17.009021},{"c":17.15,"h":17.19,"l":17.085,"n":301,"o":17.12,"t":"2026-09-25T16:00:00Z","v":62704,"vw":17.124023},{"c":17.13,"h":17.21,"l":17.07,"n":145,"o":17.15,"t":"2026-09-25T16:15:00Z","v":19352,"vw":17.132955},{"c":17.075,"h":17.15,"l":17.04,"n":171,"o":17.11,"t":"2026-09-25T16:30:00Z","v":23415,"vw":17.090258},{"c":16.955,"h":17.0399,"l":16.95,"n":219,"o":17.02,"t":"2026-09-25T16:45:00Z","v":49372,"vw":16.99458},{"c":17.05,"h":17.08,"l":16.97,"n":89,"o":16.97,"t":"2026-09-25T17:00:00Z","v":17436,"vw":17.028348},{"c":16.9,"h":17.07,"l":16.89,"n":69,"o":17.06,"t":"2026-09-25T17:15:00Z","v":24257,"vw":16.958967},{"c":17.03,"h":17.03,"l":16.87,"n":90,"o":16.87,"t":"2026-09-25T17:30:00Z","v":10961,"vw":16.942673},{"c":16.99,"h":17,"l":16.94,"n":74,"o":17,"t":"2026-09-25T17:45:00Z","v":4194,"vw":16.969998},{"c":17.09,"h":17.1,"l":16.99,"n":159,"o":16.99,"t":"2026-09-25T18:00:00Z","v":36036,"vw":17.045743},{"c":17.05,"h":17.15,"l":17.05,"n":135,"o":17.09,"t":"2026-09-25T18:15:00Z","v":21035,"vw":17.099236},{"c":17.05,"h":17.09,"l":17.03,"n":86,"o":17.06,"t":"2026-09-25T18:30:00Z","v":13963,"vw":17.072352},{"c":17.035,"h":17.08,"l":17.03,"n":108,"o":17.08,"t":"2026-09-25T18:45:00Z","v":13016,"vw":17.048157},{"c":17.06,"h":17.06,"l":17.01,"n":101,"o":17.05,"t":"2026-09-25T19:00:00Z","v":12652,"vw":17.030364},{"c":17.04,"h":17.065,"l":17.02,"n":59,"o":17.05,"t":"2026-09-25T19:15:00Z","v":7546,"vw":17.037988},{"c":17.02,"h":17.07,"l":17.01,"n":112,"o":17.04,"t":"2026-09-25T19:30:00Z","v":22195,"vw":17.035281},{"c":17.06,"h":17.1,"l":17.02,"n":252,"o":17.04,"t":"2026-09-25T19:45:00Z","v":53776,"vw":17.047392},{"c":17.02,"h":17.09,"l":17.02,"n":7,"o":17.09,"t":"2026-09-25T20:00:00Z","v":633,"vw":17.070922},{"c":17.0429,"h":17.0429,"l":17.03,"n":2,"o":17.03,"t":"2026-09-25T20:15:00Z","v":2000,"vw":17.03645},{"c":17.06,"h":17.06,"l":17.05,"n":29,"o":17.06,"t":"2026-09-25T20:30:00Z","v":2035,"vw":17.058195},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-09-25T20:45:00Z","v":500,"vw":17},{"c":16.8888,"h":16.8888,"l":16.8888,"n":1,"o":16.8888,"t":"2026-09-25T21:15:00Z","v":150,"vw":16.8888},{"c":16.9386,"h":16.9386,"l":16.9386,"n":1,"o":16.9386,"t":"2026-09-25T22:00:00Z","v":200,"vw":16.9386},{"c":17.2095,"h":17.2095,"l":17.2095,"n":1,"o":17.2095,"t":"2026-09-25T22:30:00Z","v":500,"vw":17.2095},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-09-25T22:45:00Z","v":240,"vw":17.22},{"c":17.08,"h":17.08,"l":17.08,"n":19,"o":17.08,"t":"2026-09-25T23:00:00Z","v":1219,"vw":17.08},{"c":17.0905,"h":17.0905,"l":17.0905,"n":1,"o":17.0905,"t":"2026-09-25T23:30:00Z","v":500,"vw":17.0905},{"c":16.54,"h":16.54,"l":16,"n":10,"o":16,"t":"2026-09-28T08:00:00Z","v":1191,"vw":16.113123},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-09-28T08:45:00Z","v":300,"vw":16.15},{"c":16.575,"h":16.575,"l":16.1701,"n":28,"o":16.22,"t":"2026-09-28T11:00:00Z","v":2621,"vw":16.218093},{"c":16.1232,"h":16.1232,"l":16.1232,"n":1,"o":16.1232,"t":"2026-09-28T11:15:00Z","v":150,"vw":16.1232},{"c":16.3297,"h":16.3297,"l":16.294,"n":4,"o":16.2959,"t":"2026-09-28T11:30:00Z","v":723,"vw":16.308625},{"c":16.28,"h":16.28,"l":16.28,"n":2,"o":16.28,"t":"2026-09-28T11:45:00Z","v":110,"vw":16.28},{"c":16.32,"h":16.32,"l":16.1506,"n":3,"o":16.1506,"t":"2026-09-28T12:00:00Z","v":1796,"vw":16.222907},{"c":16.38,"h":16.54,"l":16.38,"n":11,"o":16.5,"t":"2026-09-28T12:15:00Z","v":1663,"vw":16.486961},{"c":16.5,"h":16.5775,"l":16.5,"n":5,"o":16.5,"t":"2026-09-28T12:30:00Z","v":1600,"vw":16.524219},{"c":16.55,"h":16.62,"l":16.496,"n":6,"o":16.496,"t":"2026-09-28T12:45:00Z","v":1116,"vw":16.518095},{"c":16.48,"h":16.48,"l":16.46,"n":60,"o":16.47,"t":"2026-09-28T13:00:00Z","v":12231,"vw":16.479402},{"c":16.54,"h":16.61,"l":16.47,"n":182,"o":16.51,"t":"2026-09-28T13:30:00Z","v":41598,"vw":16.523942},{"c":16.5,"h":16.58,"l":16.4972,"n":114,"o":16.5441,"t":"2026-09-28T13:45:00Z","v":19266,"vw":16.530663},{"c":16.35,"h":16.46,"l":16.35,"n":97,"o":16.45,"t":"2026-09-28T14:00:00Z","v":22764,"vw":16.418088},{"c":16.24,"h":16.41,"l":16.2,"n":152,"o":16.3201,"t":"2026-09-28T14:15:00Z","v":52030,"vw":16.29632},{"c":16.155,"h":16.34,"l":16.12,"n":74,"o":16.25,"t":"2026-09-28T14:30:00Z","v":21172,"vw":16.235365},{"c":16.11,"h":16.17,"l":16.01,"n":66,"o":16.129,"t":"2026-09-28T14:45:00Z","v":10430,"vw":16.099132},{"c":16.09,"h":16.19,"l":16.09,"n":37,"o":16.14,"t":"2026-09-28T15:00:00Z","v":10722,"vw":16.127428},{"c":16.17,"h":16.2,"l":16.025,"n":63,"o":16.05,"t":"2026-09-28T15:15:00Z","v":14332,"vw":16.098781},{"c":16.21,"h":16.2404,"l":16.16,"n":124,"o":16.17,"t":"2026-09-28T15:30:00Z","v":23230,"vw":16.20464},{"c":16.215,"h":16.22,"l":16.189,"n":32,"o":16.189,"t":"2026-09-28T15:45:00Z","v":3134,"vw":16.204145},{"c":16.21,"h":16.265,"l":16.19,"n":23,"o":16.23,"t":"2026-09-28T16:00:00Z","v":3171,"vw":16.233498},{"c":16.44,"h":16.51,"l":16.225,"n":64,"o":16.225,"t":"2026-09-28T16:15:00Z","v":7243,"vw":16.433854},{"c":16.295,"h":16.45,"l":16.2837,"n":44,"o":16.45,"t":"2026-09-28T16:30:00Z","v":10380,"vw":16.35662},{"c":16.29,"h":16.32,"l":16.257,"n":56,"o":16.31,"t":"2026-09-28T16:45:00Z","v":10924,"vw":16.285894},{"c":16.46,"h":16.46,"l":16.18,"n":91,"o":16.25,"t":"2026-09-28T17:00:00Z","v":9527,"vw":16.261128},{"c":16.345,"h":16.475,"l":16.345,"n":64,"o":16.42,"t":"2026-09-28T17:15:00Z","v":10773,"vw":16.408777},{"c":16.36,"h":16.37,"l":16.34,"n":38,"o":16.34,"t":"2026-09-28T17:30:00Z","v":5945,"vw":16.36041},{"c":16.355,"h":16.37,"l":16.32,"n":42,"o":16.36,"t":"2026-09-28T17:45:00Z","v":7969,"vw":16.355069},{"c":16.42,"h":16.42,"l":16.33,"n":35,"o":16.3529,"t":"2026-09-28T18:00:00Z","v":6342,"vw":16.37744},{"c":16.4,"h":16.45,"l":16.385,"n":21,"o":16.43,"t":"2026-09-28T18:15:00Z","v":2450,"vw":16.418485},{"c":16.38,"h":16.395,"l":16.34,"n":25,"o":16.38,"t":"2026-09-28T18:30:00Z","v":6187,"vw":16.371874},{"c":16.42,"h":16.45,"l":16.36,"n":49,"o":16.36,"t":"2026-09-28T18:45:00Z","v":10457,"vw":16.415712},{"c":16.26,"h":16.39,"l":16.24,"n":36,"o":16.39,"t":"2026-09-28T19:00:00Z","v":6073,"vw":16.292885},{"c":16.23,"h":16.26,"l":16.23,"n":34,"o":16.26,"t":"2026-09-28T19:15:00Z","v":4589,"vw":16.232517},{"c":16.11,"h":16.21,"l":16.06,"n":89,"o":16.209,"t":"2026-09-28T19:30:00Z","v":10000,"vw":16.13666},{"c":16.12,"h":16.19,"l":16.075,"n":197,"o":16.14,"t":"2026-09-28T19:45:00Z","v":32471,"vw":16.141871},{"c":16.05,"h":16.12,"l":16.05,"n":7,"o":16.12,"t":"2026-09-28T20:00:00Z","v":1844,"vw":16.112463},{"c":16.34,"h":16.34,"l":16.34,"n":1,"o":16.34,"t":"2026-09-28T21:00:00Z","v":128,"vw":16.34},{"c":16.0139,"h":16.12,"l":16.0139,"n":23,"o":16.12,"t":"2026-09-28T22:00:00Z","v":4457,"vw":16.093702},{"c":16.18,"h":16.18,"l":16.17,"n":17,"o":16.17,"t":"2026-09-28T22:30:00Z","v":2950,"vw":16.176988},{"c":16.1908,"h":16.194,"l":16.18,"n":3,"o":16.18,"t":"2026-09-28T23:00:00Z","v":4003,"vw":16.187197},{"c":16.3237,"h":16.3237,"l":16.3237,"n":1,"o":16.3237,"t":"2026-09-28T23:15:00Z","v":1000,"vw":16.3237},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-09-28T23:30:00Z","v":2000,"vw":16.25},{"c":16.3654,"h":16.3754,"l":16.34,"n":35,"o":16.35,"t":"2026-09-29T11:15:00Z","v":2686,"vw":16.356511},{"c":16.46,"h":16.46,"l":16.42,"n":266,"o":16.42,"t":"2026-09-29T11:45:00Z","v":20700,"vw":16.439129},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-09-29T12:00:00Z","v":1000,"vw":16.48},{"c":16.4115,"h":16.55,"l":16.4115,"n":10,"o":16.49,"t":"2026-09-29T12:15:00Z","v":3980,"vw":16.480515},{"c":16.81,"h":16.81,"l":16.76,"n":27,"o":16.76,"t":"2026-09-29T12:30:00Z","v":9093,"vw":16.766774},{"c":16.82,"h":16.8538,"l":16.8,"n":6,"o":16.82,"t":"2026-09-29T12:45:00Z","v":4951,"vw":16.822759},{"c":16.77,"h":16.775,"l":16.75,"n":4,"o":16.75,"t":"2026-09-29T13:00:00Z","v":460,"vw":16.76125},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-09-29T13:15:00Z","v":1000,"vw":16.8},{"c":16.83,"h":16.87,"l":16.73,"n":159,"o":16.75,"t":"2026-09-29T13:30:00Z","v":52513,"vw":16.782566},{"c":16.8122,"h":16.88,"l":16.79,"n":85,"o":16.83,"t":"2026-09-29T13:45:00Z","v":16612,"vw":16.825585},{"c":16.81,"h":16.83,"l":16.7403,"n":87,"o":16.818,"t":"2026-09-29T14:00:00Z","v":12876,"vw":16.791301},{"c":16.79,"h":16.89,"l":16.78,"n":169,"o":16.81,"t":"2026-09-29T14:15:00Z","v":30250,"vw":16.807826},{"c":16.85,"h":16.88,"l":16.77,"n":77,"o":16.77,"t":"2026-09-29T14:30:00Z","v":18185,"vw":16.836566},{"c":16.8,"h":16.91,"l":16.795,"n":60,"o":16.89,"t":"2026-09-29T14:45:00Z","v":10448,"vw":16.844271},{"c":16.59,"h":16.75,"l":16.57,"n":53,"o":16.75,"t":"2026-09-29T15:00:00Z","v":8519,"vw":16.632008},{"c":16.41,"h":16.63,"l":16.41,"n":55,"o":16.63,"t":"2026-09-29T15:15:00Z","v":5901,"vw":16.495325},{"c":16.5,"h":16.54,"l":16.44,"n":55,"o":16.47,"t":"2026-09-29T15:30:00Z","v":7974,"vw":16.474265},{"c":16.48,"h":16.5199,"l":16.425,"n":110,"o":16.49,"t":"2026-09-29T15:45:00Z","v":23819,"vw":16.449639},{"c":16.49,"h":16.53,"l":16.48,"n":63,"o":16.48,"t":"2026-09-29T16:00:00Z","v":9671,"vw":16.499953},{"c":16.46,"h":16.5,"l":16.45,"n":56,"o":16.481,"t":"2026-09-29T16:15:00Z","v":8308,"vw":16.477354},{"c":16.1499,"h":16.41,"l":16.1499,"n":94,"o":16.4099,"t":"2026-09-29T16:30:00Z","v":26046,"vw":16.219911},{"c":16.13,"h":16.19,"l":16.07,"n":55,"o":16.15,"t":"2026-09-29T16:45:00Z","v":14338,"vw":16.115427},{"c":16.14,"h":16.165,"l":16.1,"n":63,"o":16.13,"t":"2026-09-29T17:00:00Z","v":8267,"vw":16.125852},{"c":16.09,"h":16.12,"l":16.06,"n":28,"o":16.1,"t":"2026-09-29T17:15:00Z","v":4883,"vw":16.078336},{"c":16.1,"h":16.13,"l":16.085,"n":34,"o":16.13,"t":"2026-09-29T17:30:00Z","v":4760,"vw":16.108823},{"c":16.07,"h":16.09,"l":16.02,"n":97,"o":16.09,"t":"2026-09-29T17:45:00Z","v":12272,"vw":16.049879},{"c":16.17,"h":16.18,"l":16.085,"n":76,"o":16.085,"t":"2026-09-29T18:00:00Z","v":12172,"vw":16.14401},{"c":16.18,"h":16.21,"l":16.17,"n":74,"o":16.18,"t":"2026-09-29T18:15:00Z","v":19301,"vw":16.187234},{"c":16.27,"h":16.28,"l":16.18,"n":99,"o":16.18,"t":"2026-09-29T18:30:00Z","v":17877,"vw":16.213776},{"c":16.28,"h":16.29,"l":16.245,"n":101,"o":16.27,"t":"2026-09-29T18:45:00Z","v":22736,"vw":16.271279},{"c":16.2701,"h":16.32,"l":16.27,"n":80,"o":16.28,"t":"2026-09-29T19:00:00Z","v":14339,"vw":16.294607},{"c":16.28,"h":16.305,"l":16.255,"n":54,"o":16.265,"t":"2026-09-29T19:15:00Z","v":9690,"vw":16.281302},{"c":16.22,"h":16.3,"l":16.215,"n":58,"o":16.265,"t":"2026-09-29T19:30:00Z","v":13167,"vw":16.276507},{"c":16.222,"h":16.23,"l":16.19,"n":62,"o":16.21,"t":"2026-09-29T19:45:00Z","v":11237,"vw":16.217325},{"c":16.19,"h":16.22,"l":16.19,"n":11,"o":16.22,"t":"2026-09-29T20:00:00Z","v":1137,"vw":16.195474},{"c":16.27,"h":16.3,"l":16.26,"n":16,"o":16.3,"t":"2026-09-29T20:30:00Z","v":1010,"vw":16.276894},{"c":16.2754,"h":16.2754,"l":16.25,"n":5,"o":16.26,"t":"2026-09-29T20:45:00Z","v":927,"vw":16.261931},{"c":16.24,"h":16.25,"l":16.24,"n":20,"o":16.24,"t":"2026-09-29T21:00:00Z","v":2620,"vw":16.240826},{"c":16.1415,"h":16.2952,"l":16.1415,"n":4,"o":16.1448,"t":"2026-09-29T21:45:00Z","v":1663,"vw":16.176977},{"c":16.131,"h":16.32,"l":16.131,"n":2,"o":16.32,"t":"2026-09-29T22:15:00Z","v":1200,"vw":16.2885},{"c":16.2771,"h":16.2771,"l":16.2771,"n":1,"o":16.2771,"t":"2026-09-29T22:30:00Z","v":1000,"vw":16.2771},{"c":16.3071,"h":16.3071,"l":16.3071,"n":1,"o":16.3071,"t":"2026-09-29T23:15:00Z","v":300,"vw":16.3071},{"c":16.25,"h":16.25,"l":16.25,"n":5,"o":16.25,"t":"2026-09-29T23:30:00Z","v":1000,"vw":16.25},{"c":16.4099,"h":16.4099,"l":16.4099,"n":3,"o":16.4099,"t":"2026-09-30T11:00:00Z","v":116,"vw":16.4099},{"c":16.36,"h":16.36,"l":16.36,"n":3,"o":16.36,"t":"2026-09-30T11:15:00Z","v":1000,"vw":16.36},{"c":16.47,"h":16.47,"l":16.42,"n":11,"o":16.42,"t":"2026-09-30T11:30:00Z","v":1250,"vw":16.460433},{"c":16.4675,"h":16.47,"l":16.4675,"n":14,"o":16.47,"t":"2026-09-30T11:45:00Z","v":3090,"vw":16.46914},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-09-30T12:00:00Z","v":630,"vw":16.47},{"c":16.37,"h":16.4,"l":16.37,"n":31,"o":16.4,"t":"2026-09-30T12:15:00Z","v":1849,"vw":16.386858},{"c":16.6717,"h":16.6717,"l":16.59,"n":7,"o":16.59,"t":"2026-09-30T12:30:00Z","v":1377,"vw":16.635766},{"c":16.71,"h":16.71,"l":16.63,"n":9,"o":16.6907,"t":"2026-09-30T12:45:00Z","v":3051,"vw":16.656637},{"c":16.661,"h":16.69,"l":16.6216,"n":22,"o":16.6216,"t":"2026-09-30T13:00:00Z","v":3740,"vw":16.661126},{"c":16.68,"h":16.71,"l":16.66,"n":22,"o":16.68,"t":"2026-09-30T13:15:00Z","v":4549,"vw":16.68105},{"c":16.48,"h":16.75,"l":16.38,"n":192,"o":16.67,"t":"2026-09-30T13:30:00Z","v":33757,"vw":16.587015},{"c":16.48,"h":16.52,"l":16.44,"n":84,"o":16.49,"t":"2026-09-30T13:45:00Z","v":23693,"vw":16.479754},{"c":16.45,"h":16.51,"l":16.4,"n":76,"o":16.49,"t":"2026-09-30T14:00:00Z","v":12617,"vw":16.458498},{"c":16.25,"h":16.425,"l":16.21,"n":74,"o":16.4,"t":"2026-09-30T14:15:00Z","v":10072,"vw":16.329654},{"c":16.25,"h":16.275,"l":16.19,"n":57,"o":16.23,"t":"2026-09-30T14:30:00Z","v":9211,"vw":16.229136},{"c":16.26,"h":16.27,"l":16.23,"n":19,"o":16.24,"t":"2026-09-30T14:45:00Z","v":3522,"vw":16.247708},{"c":16.29,"h":16.32,"l":16.25,"n":39,"o":16.25,"t":"2026-09-30T15:00:00Z","v":9218,"vw":16.282356},{"c":16.22,"h":16.28,"l":16.18,"n":26,"o":16.28,"t":"2026-09-30T15:15:00Z","v":5265,"vw":16.246165},{"c":16.305,"h":16.33,"l":16.26,"n":33,"o":16.26,"t":"2026-09-30T15:30:00Z","v":7782,"vw":16.306387},{"c":16.35,"h":16.36,"l":16.29,"n":18,"o":16.29,"t":"2026-09-30T15:45:00Z","v":2919,"vw":16.337195},{"c":16.39,"h":16.41,"l":16.33,"n":41,"o":16.33,"t":"2026-09-30T16:00:00Z","v":6922,"vw":16.391593},{"c":16.39,"h":16.43,"l":16.3899,"n":13,"o":16.4,"t":"2026-09-30T16:15:00Z","v":1620,"vw":16.400045},{"c":16.405,"h":16.405,"l":16.34,"n":74,"o":16.39,"t":"2026-09-30T16:30:00Z","v":15414,"vw":16.383405},{"c":16.41,"h":16.42,"l":16.39,"n":83,"o":16.39,"t":"2026-09-30T16:45:00Z","v":18228,"vw":16.403482},{"c":16.39,"h":16.42,"l":16.38,"n":82,"o":16.39,"t":"2026-09-30T17:00:00Z","v":23096,"vw":16.395885},{"c":16.34,"h":16.38,"l":16.295,"n":29,"o":16.365,"t":"2026-09-30T17:15:00Z","v":6588,"vw":16.351314},{"c":16.28,"h":16.34,"l":16.25,"n":10,"o":16.34,"t":"2026-09-30T17:30:00Z","v":2428,"vw":16.295119},{"c":16.28,"h":16.29,"l":16.245,"n":62,"o":16.25,"t":"2026-09-30T17:45:00Z","v":8254,"vw":16.272323},{"c":16.27,"h":16.29,"l":16.24,"n":14,"o":16.265,"t":"2026-09-30T18:00:00Z","v":2429,"vw":16.270585},{"c":16.26,"h":16.26,"l":16.25,"n":6,"o":16.25,"t":"2026-09-30T18:15:00Z","v":435,"vw":16.2575},{"c":16.19,"h":16.2563,"l":16.175,"n":48,"o":16.2563,"t":"2026-09-30T18:30:00Z","v":15886,"vw":16.224189},{"c":16.23,"h":16.23,"l":16.16,"n":31,"o":16.18,"t":"2026-09-30T18:45:00Z","v":6937,"vw":16.188561},{"c":16.17,"h":16.235,"l":16.17,"n":30,"o":16.23,"t":"2026-09-30T19:00:00Z","v":9249,"vw":16.201854},{"c":16.1899,"h":16.2,"l":16.13,"n":45,"o":16.17,"t":"2026-09-30T19:15:00Z","v":4681,"vw":16.168863},{"c":16.21,"h":16.24,"l":16.1929,"n":31,"o":16.2,"t":"2026-09-30T19:30:00Z","v":4045,"vw":16.216273},{"c":16.18,"h":16.22,"l":16.125,"n":944,"o":16.22,"t":"2026-09-30T19:45:00Z","v":202388,"vw":16.168657},{"c":16.18,"h":16.18,"l":16.18,"n":6,"o":16.18,"t":"2026-09-30T20:00:00Z","v":139247,"vw":16.18},{"c":16.1743,"h":16.1743,"l":16.1743,"n":1,"o":16.1743,"t":"2026-09-30T21:00:00Z","v":100,"vw":16.1743},{"c":16.16,"h":16.16,"l":16.15,"n":30,"o":16.16,"t":"2026-09-30T21:45:00Z","v":3277,"vw":16.155546},{"c":16.224,"h":16.224,"l":16.224,"n":1,"o":16.224,"t":"2026-09-30T22:30:00Z","v":300,"vw":16.224},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-09-30T23:45:00Z","v":150,"vw":16.2},{"c":16.35,"h":16.35,"l":16.18,"n":11,"o":16.18,"t":"2026-10-01T08:00:00Z","v":1512,"vw":16.202601},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-10-01T09:15:00Z","v":161,"vw":16.18},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-01T09:45:00Z","v":340,"vw":16.2},{"c":16.111,"h":16.19,"l":16.111,"n":4,"o":16.19,"t":"2026-10-01T11:00:00Z","v":1900,"vw":16.185809},{"c":16.2,"h":16.2,"l":16.19,"n":26,"o":16.2,"t":"2026-10-01T11:15:00Z","v":3052,"vw":16.198948},{"c":16.2,"h":16.2,"l":16.18,"n":3,"o":16.18,"t":"2026-10-01T12:30:00Z","v":421,"vw":16.19},{"c":16.19,"h":16.19,"l":16.19,"n":3,"o":16.19,"t":"2026-10-01T12:45:00Z","v":1105,"vw":16.19},{"c":16.09,"h":16.12,"l":16.04,"n":14,"o":16.12,"t":"2026-10-01T13:00:00Z","v":2239,"vw":16.075473},{"c":16.18,"h":16.19,"l":16.0595,"n":147,"o":16.06,"t":"2026-10-01T13:30:00Z","v":37636,"vw":16.104291},{"c":16.17,"h":16.21,"l":16.15,"n":56,"o":16.2,"t":"2026-10-01T13:45:00Z","v":10072,"vw":16.174024},{"c":16.075,"h":16.17,"l":16.07,"n":56,"o":16.15,"t":"2026-10-01T14:00:00Z","v":7265,"vw":16.118264},{"c":16.155,"h":16.16,"l":16.08,"n":83,"o":16.11,"t":"2026-10-01T14:15:00Z","v":26131,"vw":16.136951},{"c":16.11,"h":16.16,"l":16.1,"n":48,"o":16.14,"t":"2026-10-01T14:30:00Z","v":7267,"vw":16.125609},{"c":16.08,"h":16.1,"l":16.01,"n":55,"o":16.08,"t":"2026-10-01T14:45:00Z","v":11570,"vw":16.047276},{"c":16.065,"h":16.13,"l":16.04,"n":26,"o":16.09,"t":"2026-10-01T15:00:00Z","v":2072,"vw":16.081695},{"c":16.17,"h":16.19,"l":16.145,"n":34,"o":16.145,"t":"2026-10-01T15:15:00Z","v":4139,"vw":16.175166},{"c":16.09,"h":16.14,"l":16.0716,"n":22,"o":16.1327,"t":"2026-10-01T15:30:00Z","v":5039,"vw":16.103134},{"c":16.14,"h":16.15,"l":16.0801,"n":43,"o":16.11,"t":"2026-10-01T15:45:00Z","v":5174,"vw":16.132221},{"c":16.14,"h":16.17,"l":16.13,"n":37,"o":16.1576,"t":"2026-10-01T16:00:00Z","v":5739,"vw":16.150475},{"c":16.1376,"h":16.18,"l":16.135,"n":30,"o":16.175,"t":"2026-10-01T16:15:00Z","v":2346,"vw":16.158306},{"c":16.095,"h":16.195,"l":16.07,"n":63,"o":16.17,"t":"2026-10-01T16:30:00Z","v":9599,"vw":16.1516},{"c":16.085,"h":16.13,"l":16.05,"n":85,"o":16.105,"t":"2026-10-01T16:45:00Z","v":18375,"vw":16.083814},{"c":16.19,"h":16.19,"l":16.08,"n":65,"o":16.08,"t":"2026-10-01T17:00:00Z","v":10698,"vw":16.126285},{"c":16.3,"h":16.3,"l":16.2,"n":46,"o":16.2,"t":"2026-10-01T17:15:00Z","v":13394,"vw":16.252354},{"c":16.33,"h":16.33,"l":16.27,"n":45,"o":16.32,"t":"2026-10-01T17:30:00Z","v":8212,"vw":16.307813},{"c":16.281,"h":16.335,"l":16.27,"n":50,"o":16.33,"t":"2026-10-01T17:45:00Z","v":4658,"vw":16.300647},{"c":16.3,"h":16.325,"l":16.25,"n":55,"o":16.28,"t":"2026-10-01T18:00:00Z","v":8422,"vw":16.274499},{"c":16.2959,"h":16.315,"l":16.28,"n":48,"o":16.285,"t":"2026-10-01T18:15:00Z","v":7773,"vw":16.29288},{"c":16.34,"h":16.385,"l":16.291,"n":56,"o":16.291,"t":"2026-10-01T18:30:00Z","v":17248,"vw":16.332475},{"c":16.3,"h":16.34,"l":16.28,"n":49,"o":16.33,"t":"2026-10-01T18:45:00Z","v":6747,"vw":16.302198},{"c":16.3,"h":16.315,"l":16.25,"n":51,"o":16.3,"t":"2026-10-01T19:00:00Z","v":14893,"vw":16.275857},{"c":16.215,"h":16.305,"l":16.21,"n":36,"o":16.305,"t":"2026-10-01T19:15:00Z","v":5766,"vw":16.239869},{"c":16.24,"h":16.25,"l":16.21,"n":57,"o":16.21,"t":"2026-10-01T19:30:00Z","v":6969,"vw":16.236277},{"c":16.28,"h":16.3,"l":16.245,"n":119,"o":16.25,"t":"2026-10-01T19:45:00Z","v":26181,"vw":16.276243},{"c":16.28,"h":16.28,"l":16.28,"n":4,"o":16.28,"t":"2026-10-01T20:00:00Z","v":856,"vw":16.28},{"c":16.2818,"h":16.2818,"l":16.2818,"n":1,"o":16.2818,"t":"2026-10-01T20:15:00Z","v":1000,"vw":16.2818},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-01T20:30:00Z","v":1000,"vw":16.28},{"c":16.28,"h":16.28,"l":16.28,"n":2,"o":16.28,"t":"2026-10-01T20:45:00Z","v":402,"vw":16.28},{"c":16.2,"h":16.2,"l":16.2,"n":3,"o":16.2,"t":"2026-10-01T21:30:00Z","v":3500,"vw":16.2},{"c":16.14,"h":16.19,"l":16.14,"n":5,"o":16.1418,"t":"2026-10-01T22:15:00Z","v":1800,"vw":16.1492},{"c":16.14,"h":16.14,"l":16.14,"n":12,"o":16.14,"t":"2026-10-01T22:45:00Z","v":1691,"vw":16.14},{"c":16.26,"h":16.26,"l":16.25,"n":3,"o":16.25,"t":"2026-10-01T23:30:00Z","v":300,"vw":16.255455},{"c":16.1446,"h":16.1446,"l":16.1446,"n":1,"o":16.1446,"t":"2026-10-01T23:45:00Z","v":125,"vw":16.1446},{"c":16.38,"h":16.38,"l":16.38,"n":6,"o":16.38,"t":"2026-10-02T08:00:00Z","v":611,"vw":16.38},{"c":16.705,"h":16.705,"l":16.705,"n":27,"o":16.705,"t":"2026-10-02T10:15:00Z","v":562,"vw":16.705},{"c":16.75,"h":16.77,"l":16.75,"n":76,"o":16.75,"t":"2026-10-02T10:30:00Z","v":4641,"vw":16.754928},{"c":16.7799,"h":16.7799,"l":16.74,"n":3,"o":16.74,"t":"2026-10-02T11:00:00Z","v":500,"vw":16.75068},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-02T12:00:00Z","v":200,"vw":16.62},{"c":16.7,"h":16.7407,"l":16.7,"n":47,"o":16.7407,"t":"2026-10-02T12:15:00Z","v":6864,"vw":16.718046},{"c":16.72,"h":16.79,"l":16.72,"n":82,"o":16.76,"t":"2026-10-02T12:30:00Z","v":8338,"vw":16.742815},{"c":16.765,"h":16.765,"l":16.765,"n":1,"o":16.765,"t":"2026-10-02T12:45:00Z","v":1000,"vw":16.765},{"c":16.75,"h":16.75,"l":16.75,"n":3,"o":16.75,"t":"2026-10-02T13:00:00Z","v":201,"vw":16.75},{"c":16.73,"h":16.84,"l":16.69,"n":176,"o":16.72,"t":"2026-10-02T13:30:00Z","v":42632,"vw":16.77099},{"c":16.64,"h":16.75,"l":16.62,"n":197,"o":16.74,"t":"2026-10-02T13:45:00Z","v":35901,"vw":16.672496},{"c":16.61,"h":16.7,"l":16.58,"n":136,"o":16.63,"t":"2026-10-02T14:00:00Z","v":16149,"vw":16.644703},{"c":16.59,"h":16.67,"l":16.5699,"n":102,"o":16.57,"t":"2026-10-02T14:15:00Z","v":10894,"vw":16.634897},{"c":16.58,"h":16.59,"l":16.52,"n":97,"o":16.56,"t":"2026-10-02T14:30:00Z","v":13095,"vw":16.562328},{"c":16.43,"h":16.62,"l":16.37,"n":239,"o":16.58,"t":"2026-10-02T14:45:00Z","v":39670,"vw":16.56487},{"c":16.43,"h":16.44,"l":16.325,"n":100,"o":16.43,"t":"2026-10-02T15:00:00Z","v":16161,"vw":16.395386},{"c":16.42,"h":16.44,"l":16.37,"n":84,"o":16.43,"t":"2026-10-02T15:15:00Z","v":10887,"vw":16.406557},{"c":16.35,"h":16.42,"l":16.34,"n":119,"o":16.42,"t":"2026-10-02T15:30:00Z","v":15735,"vw":16.378727},{"c":16.36,"h":16.37,"l":16.31,"n":109,"o":16.3599,"t":"2026-10-02T15:45:00Z","v":19024,"vw":16.346578},{"c":16.35,"h":16.4,"l":16.32,"n":66,"o":16.365,"t":"2026-10-02T16:00:00Z","v":10603,"vw":16.374016},{"c":16.325,"h":16.4,"l":16.32,"n":108,"o":16.35,"t":"2026-10-02T16:15:00Z","v":9147,"vw":16.353178},{"c":16.33,"h":16.35,"l":16.28,"n":153,"o":16.34,"t":"2026-10-02T16:30:00Z","v":18451,"vw":16.330908},{"c":16.32,"h":16.36,"l":16.285,"n":194,"o":16.35,"t":"2026-10-02T16:45:00Z","v":23466,"vw":16.317731},{"c":16.26,"h":16.35,"l":16.26,"n":126,"o":16.33,"t":"2026-10-02T17:00:00Z","v":13233,"vw":16.301464},{"c":16.27,"h":16.319,"l":16.24,"n":140,"o":16.27,"t":"2026-10-02T17:15:00Z","v":20154,"vw":16.271496},{"c":16.24,"h":16.3,"l":16.21,"n":144,"o":16.28,"t":"2026-10-02T17:30:00Z","v":14231,"vw":16.257726},{"c":16.27,"h":16.31,"l":16.22,"n":225,"o":16.24,"t":"2026-10-02T17:45:00Z","v":27838,"vw":16.270003},{"c":16.28,"h":16.305,"l":16.24,"n":222,"o":16.27,"t":"2026-10-02T18:00:00Z","v":29945,"vw":16.268777},{"c":16.16,"h":16.28,"l":16.14,"n":294,"o":16.28,"t":"2026-10-02T18:15:00Z","v":49746,"vw":16.202104},{"c":15.84,"h":16.16,"l":15.7,"n":4818,"o":16.16,"t":"2026-10-02T18:30:00Z","v":724543,"vw":15.891289},{"c":15.9,"h":15.915,"l":15.74,"n":920,"o":15.855,"t":"2026-10-02T18:45:00Z","v":110341,"vw":15.843481},{"c":15.9,"h":15.97,"l":15.895,"n":553,"o":15.91,"t":"2026-10-02T19:00:00Z","v":71167,"vw":15.934282},{"c":15.94,"h":15.96,"l":15.89,"n":740,"o":15.915,"t":"2026-10-02T19:15:00Z","v":93124,"vw":15.925444},{"c":15.99,"h":15.99,"l":15.94,"n":234,"o":15.95,"t":"2026-10-02T19:30:00Z","v":30113,"vw":15.972686},{"c":15.98,"h":16.0077,"l":15.96,"n":1052,"o":16,"t":"2026-10-02T19:45:00Z","v":203815,"vw":15.974069},{"c":16.025,"h":16.025,"l":15.98,"n":8,"o":15.98,"t":"2026-10-02T20:00:00Z","v":127961,"vw":15.980035},{"c":16.02,"h":16.02,"l":15.991,"n":13,"o":16,"t":"2026-10-02T20:15:00Z","v":1402,"vw":15.997679},{"c":16.02,"h":16.02,"l":16.02,"n":1,"o":16.02,"t":"2026-10-02T20:30:00Z","v":122,"vw":16.02},{"c":16.01,"h":16.02,"l":16,"n":41,"o":16.02,"t":"2026-10-02T20:45:00Z","v":1855,"vw":16.014194},{"c":16,"h":16,"l":16,"n":3,"o":16,"t":"2026-10-02T21:00:00Z","v":450,"vw":16},{"c":16,"h":16.0383,"l":16,"n":18,"o":16.0383,"t":"2026-10-02T21:15:00Z","v":2514,"vw":16.017505},{"c":16.2772,"h":16.2772,"l":16.2772,"n":1,"o":16.2772,"t":"2026-10-02T21:30:00Z","v":120,"vw":16.2772},{"c":16,"h":16.04,"l":16,"n":4,"o":16.04,"t":"2026-10-02T23:00:00Z","v":403,"vw":16.025037},{"c":16.0663,"h":16.0663,"l":16.04,"n":2,"o":16.04,"t":"2026-10-02T23:30:00Z","v":314,"vw":16.05315},{"c":16.13,"h":16.13,"l":16.13,"n":1,"o":16.13,"t":"2026-10-02T23:45:00Z","v":1636,"vw":16.13},{"c":16.41,"h":16.41,"l":16.41,"n":3,"o":16.41,"t":"2026-10-05T08:45:00Z","v":400,"vw":16.41},{"c":16.41,"h":16.41,"l":16.41,"n":11,"o":16.41,"t":"2026-10-05T09:15:00Z","v":2300,"vw":16.41},{"c":16.4648,"h":16.4999,"l":16.4648,"n":5,"o":16.47,"t":"2026-10-05T11:00:00Z","v":818,"vw":16.478484},{"c":16.5148,"h":16.5148,"l":16.49,"n":3,"o":16.49,"t":"2026-10-05T11:15:00Z","v":700,"vw":16.498629},{"c":16.5,"h":16.51,"l":16.5,"n":4,"o":16.51,"t":"2026-10-05T11:30:00Z","v":1008,"vw":16.507938},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-10-05T11:45:00Z","v":1166,"vw":16.49},{"c":16.47,"h":16.4977,"l":16.47,"n":3,"o":16.4977,"t":"2026-10-05T12:00:00Z","v":535,"vw":16.488533},{"c":16.44,"h":16.44,"l":16.44,"n":2,"o":16.44,"t":"2026-10-05T12:15:00Z","v":220,"vw":16.44},{"c":16.45,"h":16.45,"l":16.45,"n":2,"o":16.45,"t":"2026-10-05T13:00:00Z","v":200,"vw":16.45},{"c":16.45,"h":16.4638,"l":16.45,"n":6,"o":16.45,"t":"2026-10-05T13:15:00Z","v":1983,"vw":16.456451},{"c":16.425,"h":16.47,"l":16.38,"n":435,"o":16.47,"t":"2026-10-05T13:30:00Z","v":84209,"vw":16.413455},{"c":16.4648,"h":16.485,"l":16.39,"n":514,"o":16.42,"t":"2026-10-05T13:45:00Z","v":112328,"vw":16.443374},{"c":16.51,"h":16.5105,"l":16.43,"n":308,"o":16.45,"t":"2026-10-05T14:00:00Z","v":50868,"vw":16.470683},{"c":16.42,"h":16.52,"l":16.41,"n":184,"o":16.51,"t":"2026-10-05T14:15:00Z","v":16239,"vw":16.45524},{"c":16.325,"h":16.41,"l":16.275,"n":307,"o":16.41,"t":"2026-10-05T14:30:00Z","v":50147,"vw":16.325921},{"c":16.27,"h":16.32,"l":16.235,"n":377,"o":16.315,"t":"2026-10-05T14:45:00Z","v":46549,"vw":16.278583},{"c":16.29,"h":16.31,"l":16.255,"n":411,"o":16.275,"t":"2026-10-05T15:00:00Z","v":45717,"vw":16.292001},{"c":16.27,"h":16.3,"l":16.26,"n":234,"o":16.29,"t":"2026-10-05T15:15:00Z","v":32433,"vw":16.281022},{"c":16.22,"h":16.28,"l":16.175,"n":435,"o":16.28,"t":"2026-10-05T15:30:00Z","v":70039,"vw":16.221803},{"c":16.2,"h":16.24,"l":16.18,"n":275,"o":16.23,"t":"2026-10-05T15:45:00Z","v":35151,"vw":16.205006},{"c":16.22,"h":16.23,"l":16.16,"n":208,"o":16.195,"t":"2026-10-05T16:00:00Z","v":26822,"vw":16.195891},{"c":16.16,"h":16.22,"l":16.14,"n":288,"o":16.22,"t":"2026-10-05T16:15:00Z","v":42093,"vw":16.182472},{"c":16.15,"h":16.19,"l":16.14,"n":251,"o":16.16,"t":"2026-10-05T16:30:00Z","v":33709,"vw":16.170919},{"c":16.185,"h":16.2,"l":16.155,"n":123,"o":16.155,"t":"2026-10-05T16:45:00Z","v":16060,"vw":16.180054},{"c":16.18,"h":16.18,"l":16.13,"n":179,"o":16.18,"t":"2026-10-05T17:00:00Z","v":21426,"vw":16.160451},{"c":16.225,"h":16.23,"l":16.185,"n":114,"o":16.2,"t":"2026-10-05T17:15:00Z","v":18931,"vw":16.217733},{"c":16.22,"h":16.23,"l":16.21,"n":196,"o":16.23,"t":"2026-10-05T17:30:00Z","v":30952,"vw":16.219807},{"c":16.25,"h":16.25,"l":16.205,"n":160,"o":16.22,"t":"2026-10-05T17:45:00Z","v":27638,"vw":16.220082},{"c":16.2461,"h":16.27,"l":16.225,"n":197,"o":16.24,"t":"2026-10-05T18:00:00Z","v":29258,"vw":16.24081},{"c":16.28,"h":16.28,"l":16.25,"n":69,"o":16.25,"t":"2026-10-05T18:15:00Z","v":12589,"vw":16.272212},{"c":16.27,"h":16.29,"l":16.265,"n":198,"o":16.27,"t":"2026-10-05T18:30:00Z","v":24091,"vw":16.273047},{"c":16.28,"h":16.28,"l":16.255,"n":93,"o":16.265,"t":"2026-10-05T18:45:00Z","v":15526,"vw":16.26923},{"c":16.28,"h":16.2899,"l":16.26,"n":112,"o":16.28,"t":"2026-10-05T19:00:00Z","v":12842,"vw":16.266574},{"c":16.3,"h":16.315,"l":16.27,"n":111,"o":16.27,"t":"2026-10-05T19:15:00Z","v":17855,"vw":16.2931},{"c":16.29,"h":16.315,"l":16.28,"n":293,"o":16.3,"t":"2026-10-05T19:30:00Z","v":39493,"vw":16.293861},{"c":16.3,"h":16.33,"l":16.265,"n":223,"o":16.285,"t":"2026-10-05T19:45:00Z","v":29965,"vw":16.292141},{"c":16.33,"h":16.33,"l":16.31,"n":11,"o":16.31,"t":"2026-10-05T20:00:00Z","v":564,"vw":16.317194},{"c":16.3695,"h":16.37,"l":16.36,"n":6,"o":16.36,"t":"2026-10-05T20:45:00Z","v":1000,"vw":16.36775},{"c":16.36,"h":16.36,"l":16.36,"n":2,"o":16.36,"t":"2026-10-05T21:00:00Z","v":233,"vw":16.36},{"c":16.4506,"h":16.4506,"l":16.4506,"n":1,"o":16.4506,"t":"2026-10-05T21:30:00Z","v":325,"vw":16.4506},{"c":16.41,"h":16.41,"l":16.35,"n":5,"o":16.365,"t":"2026-10-05T22:00:00Z","v":1316,"vw":16.360258},{"c":16.35,"h":16.39,"l":16.35,"n":9,"o":16.38,"t":"2026-10-05T23:00:00Z","v":1103,"vw":16.374216},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-10-05T23:45:00Z","v":100,"vw":16.37},{"c":16.36,"h":16.36,"l":16.36,"n":9,"o":16.36,"t":"2026-10-06T08:00:00Z","v":635,"vw":16.36},{"c":16.4269,"h":16.4269,"l":16.4269,"n":1,"o":16.4269,"t":"2026-10-06T10:45:00Z","v":188,"vw":16.4269},{"c":16.3996,"h":16.3996,"l":16.3996,"n":1,"o":16.3996,"t":"2026-10-06T11:00:00Z","v":750,"vw":16.3996},{"c":16.45,"h":16.465,"l":16.36,"n":191,"o":16.36,"t":"2026-10-06T13:30:00Z","v":50656,"vw":16.414012},{"c":16.44,"h":16.47,"l":16.4227,"n":222,"o":16.45,"t":"2026-10-06T13:45:00Z","v":42955,"vw":16.454767},{"c":16.5,"h":16.5,"l":16.43,"n":172,"o":16.44,"t":"2026-10-06T14:00:00Z","v":26210,"vw":16.452342},{"c":16.43,"h":16.52,"l":16.4,"n":233,"o":16.5055,"t":"2026-10-06T14:15:00Z","v":38873,"vw":16.449732},{"c":16.5,"h":16.515,"l":16.41,"n":173,"o":16.43,"t":"2026-10-06T14:30:00Z","v":23060,"vw":16.458829},{"c":16.54,"h":16.54,"l":16.46,"n":226,"o":16.5,"t":"2026-10-06T14:45:00Z","v":32675,"vw":16.494017},{"c":16.53,"h":16.54,"l":16.5,"n":106,"o":16.54,"t":"2026-10-06T15:00:00Z","v":14268,"vw":16.527137},{"c":16.47,"h":16.52,"l":16.46,"n":98,"o":16.52,"t":"2026-10-06T15:15:00Z","v":15065,"vw":16.488551},{"c":16.44,"h":16.49,"l":16.44,"n":132,"o":16.46,"t":"2026-10-06T15:30:00Z","v":24964,"vw":16.464127},{"c":16.32,"h":16.44,"l":16.31,"n":155,"o":16.44,"t":"2026-10-06T15:45:00Z","v":21587,"vw":16.367665},{"c":16.31,"h":16.355,"l":16.3,"n":261,"o":16.33,"t":"2026-10-06T16:00:00Z","v":54165,"vw":16.325231},{"c":16.31,"h":16.34,"l":16.29,"n":198,"o":16.3,"t":"2026-10-06T16:15:00Z","v":22762,"vw":16.316037},{"c":16.31,"h":16.32,"l":16.26,"n":211,"o":16.31,"t":"2026-10-06T16:30:00Z","v":33736,"vw":16.281735},{"c":16.315,"h":16.345,"l":16.305,"n":159,"o":16.315,"t":"2026-10-06T16:45:00Z","v":24055,"vw":16.32522},{"c":16.29,"h":16.325,"l":16.285,"n":282,"o":16.31,"t":"2026-10-06T17:00:00Z","v":55093,"vw":16.307653},{"c":16.31,"h":16.33,"l":16.265,"n":167,"o":16.29,"t":"2026-10-06T17:15:00Z","v":29865,"vw":16.293993},{"c":16.312,"h":16.33,"l":16.29,"n":179,"o":16.3,"t":"2026-10-06T17:30:00Z","v":29558,"vw":16.309848},{"c":16.35,"h":16.355,"l":16.3,"n":215,"o":16.32,"t":"2026-10-06T17:45:00Z","v":29603,"vw":16.332464},{"c":16.39,"h":16.41,"l":16.36,"n":139,"o":16.36,"t":"2026-10-06T18:00:00Z","v":23169,"vw":16.392708},{"c":16.37,"h":16.38,"l":16.35,"n":114,"o":16.38,"t":"2026-10-06T18:15:00Z","v":20713,"vw":16.372209},{"c":16.365,"h":16.37,"l":16.33,"n":124,"o":16.37,"t":"2026-10-06T18:30:00Z","v":23955,"vw":16.354489},{"c":16.33,"h":16.37,"l":16.325,"n":172,"o":16.37,"t":"2026-10-06T18:45:00Z","v":26865,"vw":16.348391},{"c":16.285,"h":16.32,"l":16.27,"n":103,"o":16.32,"t":"2026-10-06T19:00:00Z","v":18114,"vw":16.286506},{"c":16.265,"h":16.28,"l":16.245,"n":175,"o":16.28,"t":"2026-10-06T19:15:00Z","v":31719,"vw":16.261201},{"c":16.29,"h":16.3,"l":16.265,"n":143,"o":16.27,"t":"2026-10-06T19:30:00Z","v":21139,"vw":16.284077},{"c":16.31,"h":16.33,"l":16.285,"n":151,"o":16.285,"t":"2026-10-06T19:45:00Z","v":31084,"vw":16.303076},{"c":16.315,"h":16.32,"l":16.315,"n":7,"o":16.32,"t":"2026-10-06T20:00:00Z","v":1056,"vw":16.319524},{"c":16.33,"h":16.33,"l":16.33,"n":1,"o":16.33,"t":"2026-10-06T20:30:00Z","v":184,"vw":16.33},{"c":16.31,"h":16.31,"l":16.3,"n":44,"o":16.3,"t":"2026-10-06T21:00:00Z","v":2766,"vw":16.300798},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-06T22:00:00Z","v":2000,"vw":16.36},{"c":16.27,"h":16.27,"l":16.27,"n":4,"o":16.27,"t":"2026-10-06T22:45:00Z","v":276,"vw":16.27},{"c":16.26,"h":16.27,"l":16.26,"n":9,"o":16.27,"t":"2026-10-06T23:00:00Z","v":1010,"vw":16.264013},{"c":16.26,"h":16.26,"l":16.26,"n":1,"o":16.26,"t":"2026-10-06T23:15:00Z","v":310,"vw":16.26},{"c":16.2077,"h":16.2077,"l":16.2077,"n":1,"o":16.2077,"t":"2026-10-06T23:30:00Z","v":138,"vw":16.2077},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-07T09:15:00Z","v":200,"vw":15.82},{"c":15.7584,"h":15.7584,"l":15.7584,"n":1,"o":15.7584,"t":"2026-10-07T09:30:00Z","v":266,"vw":15.7584},{"c":15.7532,"h":15.8145,"l":15.7346,"n":36,"o":15.81,"t":"2026-10-07T11:00:00Z","v":5055,"vw":15.777404},{"c":15.75,"h":15.75,"l":15.75,"n":19,"o":15.75,"t":"2026-10-07T11:15:00Z","v":506,"vw":15.75},{"c":15.6607,"h":15.71,"l":15.6578,"n":95,"o":15.71,"t":"2026-10-07T11:30:00Z","v":4302,"vw":15.678153},{"c":15.6737,"h":15.68,"l":15.66,"n":9,"o":15.66,"t":"2026-10-07T11:45:00Z","v":1485,"vw":15.667979},{"c":15.7106,"h":15.75,"l":15.7,"n":5,"o":15.75,"t":"2026-10-07T12:00:00Z","v":2300,"vw":15.715278},{"c":15.67,"h":15.74,"l":15.67,"n":69,"o":15.7323,"t":"2026-10-07T12:15:00Z","v":7676,"vw":15.711265},{"c":15.6748,"h":15.71,"l":15.6748,"n":5,"o":15.71,"t":"2026-10-07T12:30:00Z","v":1152,"vw":15.706874},{"c":15.7,"h":15.7,"l":15.7,"n":6,"o":15.7,"t":"2026-10-07T12:45:00Z","v":229,"vw":15.7},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-10-07T13:00:00Z","v":100,"vw":15.69},{"c":15.63,"h":15.63,"l":15.62,"n":10,"o":15.62,"t":"2026-10-07T13:15:00Z","v":1370,"vw":15.621588},{"c":15.515,"h":15.64,"l":15.475,"n":367,"o":15.63,"t":"2026-10-07T13:30:00Z","v":87830,"vw":15.558399},{"c":15.56,"h":15.63,"l":15.47,"n":236,"o":15.52,"t":"2026-10-07T13:45:00Z","v":53167,"vw":15.573621},{"c":15.55,"h":15.58,"l":15.515,"n":305,"o":15.56,"t":"2026-10-07T14:00:00Z","v":41675,"vw":15.540592},{"c":15.53,"h":15.57,"l":15.525,"n":149,"o":15.55,"t":"2026-10-07T14:15:00Z","v":16243,"vw":15.543977},{"c":15.5,"h":15.55,"l":15.4914,"n":192,"o":15.5201,"t":"2026-10-07T14:30:00Z","v":27388,"vw":15.516504},{"c":15.48,"h":15.51,"l":15.48,"n":266,"o":15.5,"t":"2026-10-07T14:45:00Z","v":39699,"vw":15.488104},{"c":15.53,"h":15.545,"l":15.45,"n":264,"o":15.48,"t":"2026-10-07T15:00:00Z","v":37147,"vw":15.483809},{"c":15.45,"h":15.53,"l":15.45,"n":222,"o":15.51,"t":"2026-10-07T15:15:00Z","v":59270,"vw":15.491503},{"c":15.53,"h":15.55,"l":15.46,"n":269,"o":15.46,"t":"2026-10-07T15:30:00Z","v":34144,"vw":15.523147},{"c":15.56,"h":15.56,"l":15.52,"n":142,"o":15.54,"t":"2026-10-07T15:45:00Z","v":12224,"vw":15.542788},{"c":15.57,"h":15.64,"l":15.535,"n":349,"o":15.555,"t":"2026-10-07T16:00:00Z","v":57394,"vw":15.596398},{"c":15.575,"h":15.615,"l":15.555,"n":272,"o":15.58,"t":"2026-10-07T16:15:00Z","v":25754,"vw":15.58325},{"c":15.52,"h":15.61,"l":15.5197,"n":151,"o":15.58,"t":"2026-10-07T16:30:00Z","v":21361,"vw":15.568519},{"c":15.51,"h":15.555,"l":15.49,"n":121,"o":15.53,"t":"2026-10-07T16:45:00Z","v":17943,"vw":15.527688},{"c":15.52,"h":15.56,"l":15.505,"n":125,"o":15.505,"t":"2026-10-07T17:00:00Z","v":12761,"vw":15.534974},{"c":15.39,"h":15.51,"l":15.385,"n":197,"o":15.51,"t":"2026-10-07T17:15:00Z","v":28414,"vw":15.446982},{"c":15.38,"h":15.41,"l":15.35,"n":327,"o":15.39,"t":"2026-10-07T17:30:00Z","v":51308,"vw":15.392781},{"c":15.399,"h":15.399,"l":15.36,"n":114,"o":15.37,"t":"2026-10-07T17:45:00Z","v":15245,"vw":15.375779},{"c":15.42,"h":15.45,"l":15.395,"n":94,"o":15.41,"t":"2026-10-07T18:00:00Z","v":13050,"vw":15.425682},{"c":15.41,"h":15.41,"l":15.35,"n":199,"o":15.41,"t":"2026-10-07T18:15:00Z","v":19639,"vw":15.389296},{"c":15.4481,"h":15.45,"l":15.41,"n":88,"o":15.43,"t":"2026-10-07T18:30:00Z","v":8301,"vw":15.429665},{"c":15.46,"h":15.48,"l":15.4486,"n":133,"o":15.45,"t":"2026-10-07T18:45:00Z","v":16469,"vw":15.460956},{"c":15.47,"h":15.48,"l":15.455,"n":78,"o":15.47,"t":"2026-10-07T19:00:00Z","v":8005,"vw":15.46846},{"c":15.47,"h":15.48,"l":15.46,"n":68,"o":15.47,"t":"2026-10-07T19:15:00Z","v":10223,"vw":15.469742},{"c":15.45,"h":15.47,"l":15.44,"n":118,"o":15.47,"t":"2026-10-07T19:30:00Z","v":14748,"vw":15.458693},{"c":15.39,"h":15.45,"l":15.37,"n":979,"o":15.45,"t":"2026-10-07T19:45:00Z","v":207632,"vw":15.399747},{"c":15.4343,"h":15.4343,"l":15.4,"n":6,"o":15.4,"t":"2026-10-07T20:00:00Z","v":129960,"vw":15.400053},{"c":15.42,"h":15.42,"l":15.41,"n":3,"o":15.41,"t":"2026-10-07T20:30:00Z","v":400,"vw":15.415},{"c":15.45,"h":15.45,"l":15.45,"n":3,"o":15.45,"t":"2026-10-07T20:45:00Z","v":215,"vw":15.45},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-07T21:15:00Z","v":400,"vw":15.3},{"c":15.4528,"h":15.4528,"l":15.4528,"n":1,"o":15.4528,"t":"2026-10-07T23:00:00Z","v":600,"vw":15.4528},{"c":15.44,"h":15.44,"l":15.44,"n":4,"o":15.44,"t":"2026-10-07T23:45:00Z","v":310,"vw":15.44},{"c":15.25,"h":15.25,"l":15.18,"n":6,"o":15.18,"t":"2026-10-08T08:00:00Z","v":1767,"vw":15.211852},{"c":15.21,"h":15.21,"l":15.2,"n":34,"o":15.21,"t":"2026-10-08T11:00:00Z","v":1817,"vw":15.208405},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-08T11:15:00Z","v":1014,"vw":15.13},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-08T11:45:00Z","v":100,"vw":15.18},{"c":15.1405,"h":15.1405,"l":15.1324,"n":2,"o":15.1324,"t":"2026-10-08T12:00:00Z","v":500,"vw":15.13564},{"c":15.14,"h":15.14,"l":15.14,"n":4,"o":15.14,"t":"2026-10-08T12:15:00Z","v":106,"vw":15.14},{"c":15.15,"h":15.15,"l":15.1,"n":13,"o":15.11,"t":"2026-10-08T12:45:00Z","v":1509,"vw":15.11663},{"c":15.1928,"h":15.1928,"l":15.13,"n":17,"o":15.14,"t":"2026-10-08T13:00:00Z","v":3300,"vw":15.185991},{"c":15.121,"h":15.2091,"l":15.05,"n":204,"o":15.16,"t":"2026-10-08T13:30:00Z","v":39894,"vw":15.149295},{"c":15.2,"h":15.2,"l":15.085,"n":73,"o":15.11,"t":"2026-10-08T13:45:00Z","v":12035,"vw":15.138289},{"c":15.235,"h":15.24,"l":15.18,"n":118,"o":15.2,"t":"2026-10-08T14:00:00Z","v":26031,"vw":15.206937},{"c":15.26,"h":15.275,"l":15.2,"n":143,"o":15.23,"t":"2026-10-08T14:15:00Z","v":23427,"vw":15.237478},{"c":15.22,"h":15.285,"l":15.2,"n":175,"o":15.26,"t":"2026-10-08T14:30:00Z","v":24759,"vw":15.238671},{"c":15.24,"h":15.27,"l":15.21,"n":251,"o":15.21,"t":"2026-10-08T14:45:00Z","v":39479,"vw":15.236908},{"c":14.98,"h":15.24,"l":14.98,"n":428,"o":15.24,"t":"2026-10-08T15:00:00Z","v":70955,"vw":15.104779},{"c":14.68,"h":15.025,"l":14.605,"n":1138,"o":14.985,"t":"2026-10-08T15:15:00Z","v":167672,"vw":14.803994},{"c":14.68,"h":14.74,"l":14.56,"n":521,"o":14.69,"t":"2026-10-08T15:30:00Z","v":95621,"vw":14.63051},{"c":14.61,"h":14.74,"l":14.58,"n":853,"o":14.695,"t":"2026-10-08T15:45:00Z","v":130734,"vw":14.657157},{"c":14.62,"h":14.69,"l":14.53,"n":506,"o":14.61,"t":"2026-10-08T16:00:00Z","v":78080,"vw":14.627909},{"c":14.7071,"h":14.77,"l":14.605,"n":359,"o":14.605,"t":"2026-10-08T16:15:00Z","v":65488,"vw":14.692131},{"c":14.71,"h":14.76,"l":14.66,"n":446,"o":14.7,"t":"2026-10-08T16:30:00Z","v":69629,"vw":14.707344},{"c":14.58,"h":14.73,"l":14.57,"n":568,"o":14.72,"t":"2026-10-08T16:45:00Z","v":77280,"vw":14.665201},{"c":14.57,"h":14.605,"l":14.5,"n":288,"o":14.58,"t":"2026-10-08T17:00:00Z","v":35090,"vw":14.551705},{"c":14.44,"h":14.57,"l":14.3,"n":1026,"o":14.57,"t":"2026-10-08T17:15:00Z","v":162351,"vw":14.408055},{"c":14.41,"h":14.47,"l":14.38,"n":982,"o":14.45,"t":"2026-10-08T17:30:00Z","v":130669,"vw":14.426326},{"c":14.385,"h":14.43,"l":14.33,"n":558,"o":14.4,"t":"2026-10-08T17:45:00Z","v":83619,"vw":14.371202},{"c":14.47,"h":14.47,"l":14.37,"n":395,"o":14.4,"t":"2026-10-08T18:00:00Z","v":65970,"vw":14.401262},{"c":14.675,"h":14.69,"l":14.46,"n":1056,"o":14.46,"t":"2026-10-08T18:15:00Z","v":168392,"vw":14.610388},{"c":14.79,"h":14.79,"l":14.65,"n":325,"o":14.66,"t":"2026-10-08T18:30:00Z","v":44252,"vw":14.710592},{"c":14.76,"h":14.79,"l":14.745,"n":274,"o":14.78,"t":"2026-10-08T18:45:00Z","v":39007,"vw":14.767478},{"c":14.785,"h":14.82,"l":14.75,"n":181,"o":14.755,"t":"2026-10-08T19:00:00Z","v":29680,"vw":14.786089},{"c":14.835,"h":14.84,"l":14.78,"n":216,"o":14.79,"t":"2026-10-08T19:15:00Z","v":26665,"vw":14.818817},{"c":14.89,"h":14.89,"l":14.835,"n":300,"o":14.835,"t":"2026-10-08T19:30:00Z","v":59417,"vw":14.858515},{"c":14.885,"h":14.935,"l":14.87,"n":639,"o":14.875,"t":"2026-10-08T19:45:00Z","v":104576,"vw":14.90329},{"c":14.9277,"h":14.9277,"l":14.88,"n":8,"o":14.88,"t":"2026-10-08T20:00:00Z","v":2548,"vw":14.895917},{"c":14.95,"h":14.95,"l":14.93,"n":7,"o":14.94,"t":"2026-10-08T20:15:00Z","v":1127,"vw":14.944089},{"c":14.93,"h":15.0407,"l":14.93,"n":5,"o":15.0407,"t":"2026-10-08T20:30:00Z","v":900,"vw":14.955864},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-08T20:45:00Z","v":184,"vw":14.97},{"c":15,"h":15,"l":15,"n":6,"o":15,"t":"2026-10-08T21:15:00Z","v":500,"vw":15},{"c":14.98,"h":14.99,"l":14.98,"n":17,"o":14.99,"t":"2026-10-08T22:15:00Z","v":1017,"vw":14.986327},{"c":14.98,"h":14.98,"l":14.97,"n":13,"o":14.97,"t":"2026-10-08T22:30:00Z","v":1112,"vw":14.974464},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-08T23:15:00Z","v":1977,"vw":15},{"c":15.04,"h":15.04,"l":15.04,"n":2,"o":15.04,"t":"2026-10-08T23:30:00Z","v":160,"vw":15.04},{"c":14.97,"h":14.97,"l":14.97,"n":24,"o":14.97,"t":"2026-10-08T23:45:00Z","v":3440,"vw":14.97},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-09T08:00:00Z","v":200,"vw":15.3},{"c":15.06,"h":15.06,"l":15.02,"n":7,"o":15.02,"t":"2026-10-09T11:00:00Z","v":822,"vw":15.03264},{"c":15.0493,"h":15.0493,"l":15.0493,"n":1,"o":15.0493,"t":"2026-10-09T11:15:00Z","v":800,"vw":15.0493},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-09T11:30:00Z","v":175,"vw":15.12},{"c":15.2262,"h":15.2262,"l":15.1954,"n":4,"o":15.226,"t":"2026-10-09T11:45:00Z","v":3208,"vw":15.218634},{"c":15.15,"h":15.15,"l":15.12,"n":13,"o":15.14,"t":"2026-10-09T12:15:00Z","v":4012,"vw":15.135379},{"c":15.07,"h":15.07,"l":15.07,"n":1,"o":15.07,"t":"2026-10-09T13:15:00Z","v":200,"vw":15.07},{"c":14.97,"h":15.07,"l":14.93,"n":196,"o":15.07,"t":"2026-10-09T13:30:00Z","v":34980,"vw":14.998046},{"c":14.99,"h":15.02,"l":14.94,"n":133,"o":14.9597,"t":"2026-10-09T13:45:00Z","v":29029,"vw":14.990554},{"c":14.985,"h":15.0071,"l":14.92,"n":72,"o":14.96,"t":"2026-10-09T14:00:00Z","v":8947,"vw":14.973075},{"c":15.06,"h":15.09,"l":15,"n":229,"o":15,"t":"2026-10-09T14:15:00Z","v":26085,"vw":15.041872},{"c":15.01,"h":15.1,"l":14.98,"n":264,"o":15.07,"t":"2026-10-09T14:30:00Z","v":39044,"vw":15.060754},{"c":15.02,"h":15.045,"l":14.9941,"n":234,"o":15.035,"t":"2026-10-09T14:45:00Z","v":31712,"vw":15.029783},{"c":14.975,"h":15.025,"l":14.97,"n":220,"o":15.01,"t":"2026-10-09T15:00:00Z","v":39252,"vw":14.994907},{"c":14.975,"h":15.015,"l":14.96,"n":93,"o":14.96,"t":"2026-10-09T15:15:00Z","v":15404,"vw":14.986702},{"c":15.01,"h":15.02,"l":14.97,"n":92,"o":14.97,"t":"2026-10-09T15:30:00Z","v":23017,"vw":15.00597},{"c":15.005,"h":15.02,"l":14.99,"n":82,"o":15.01,"t":"2026-10-09T15:45:00Z","v":9024,"vw":15.010019},{"c":15.04,"h":15.05,"l":14.99,"n":82,"o":15.01,"t":"2026-10-09T16:00:00Z","v":17755,"vw":15.019954},{"c":15.002,"h":15.06,"l":15,"n":86,"o":15.05,"t":"2026-10-09T16:15:00Z","v":9086,"vw":15.028647},{"c":15.01,"h":15.03,"l":15,"n":74,"o":15,"t":"2026-10-09T16:30:00Z","v":9383,"vw":15.009191},{"c":15.03,"h":15.03,"l":15.01,"n":60,"o":15.01,"t":"2026-10-09T16:45:00Z","v":10335,"vw":15.023911},{"c":15.03,"h":15.05,"l":15.03,"n":29,"o":15.04,"t":"2026-10-09T17:00:00Z","v":7179,"vw":15.040817},{"c":15.04,"h":15.05,"l":15,"n":144,"o":15.02,"t":"2026-10-09T17:15:00Z","v":26209,"vw":15.027866},{"c":15.07,"h":15.09,"l":15.035,"n":82,"o":15.035,"t":"2026-10-09T17:30:00Z","v":13296,"vw":15.060003},{"c":15.08,"h":15.0947,"l":15.05,"n":98,"o":15.05,"t":"2026-10-09T17:45:00Z","v":11356,"vw":15.076757},{"c":15.08,"h":15.08,"l":15.0699,"n":32,"o":15.0716,"t":"2026-10-09T18:00:00Z","v":4642,"vw":15.073287},{"c":15.0631,"h":15.085,"l":15.06,"n":49,"o":15.08,"t":"2026-10-09T18:15:00Z","v":8322,"vw":15.071096},{"c":15.04,"h":15.07,"l":15.03,"n":104,"o":15.0685,"t":"2026-10-09T18:30:00Z","v":16369,"vw":15.050537},{"c":15.07,"h":15.12,"l":15.04,"n":92,"o":15.05,"t":"2026-10-09T18:45:00Z","v":14535,"vw":15.06539},{"c":15.06,"h":15.09,"l":15.0501,"n":268,"o":15.06,"t":"2026-10-09T19:00:00Z","v":60728,"vw":15.062323},{"c":15.04,"h":15.08,"l":15.04,"n":295,"o":15.06,"t":"2026-10-09T19:15:00Z","v":81014,"vw":15.067889},{"c":15.02,"h":15.05,"l":15.02,"n":101,"o":15.05,"t":"2026-10-09T19:30:00Z","v":15455,"vw":15.034191},{"c":15.025,"h":15.03,"l":14.99,"n":365,"o":15.015,"t":"2026-10-09T19:45:00Z","v":59311,"vw":15.014077},{"c":15.025,"h":15.03,"l":15.025,"n":10,"o":15.03,"t":"2026-10-09T20:00:00Z","v":6837,"vw":15.029342},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-10-09T21:15:00Z","v":306,"vw":15.14},{"c":15.11,"h":15.11,"l":15.11,"n":2,"o":15.11,"t":"2026-10-09T21:30:00Z","v":167,"vw":15.11},{"c":15.31,"h":15.31,"l":15.31,"n":2,"o":15.31,"t":"2026-10-12T08:00:00Z","v":264,"vw":15.31},{"c":15.27,"h":15.27,"l":15.27,"n":10,"o":15.27,"t":"2026-10-12T09:30:00Z","v":515,"vw":15.27},{"c":15.2,"h":15.2845,"l":15.1999,"n":43,"o":15.2845,"t":"2026-10-12T11:00:00Z","v":1975,"vw":15.226344},{"c":15.21,"h":15.21,"l":15.21,"n":19,"o":15.21,"t":"2026-10-12T12:00:00Z","v":182,"vw":15.21},{"c":15.16,"h":15.2062,"l":15.15,"n":30,"o":15.2062,"t":"2026-10-12T12:15:00Z","v":8250,"vw":15.184748},{"c":15.1345,"h":15.14,"l":15.13,"n":11,"o":15.14,"t":"2026-10-12T12:30:00Z","v":5659,"vw":15.133362},{"c":15.05,"h":15.0803,"l":15.05,"n":8,"o":15.07,"t":"2026-10-12T13:00:00Z","v":1150,"vw":15.069123},{"c":15.016,"h":15.02,"l":15.01,"n":10,"o":15.02,"t":"2026-10-12T13:15:00Z","v":2432,"vw":15.01825},{"c":15.065,"h":15.07,"l":15,"n":196,"o":15.03,"t":"2026-10-12T13:30:00Z","v":46288,"vw":15.041557},{"c":15.09,"h":15.1,"l":15.05,"n":94,"o":15.07,"t":"2026-10-12T13:45:00Z","v":19480,"vw":15.074711},{"c":15.085,"h":15.12,"l":15.07,"n":97,"o":15.1,"t":"2026-10-12T14:00:00Z","v":20120,"vw":15.092665},{"c":15.04,"h":15.09,"l":15.01,"n":54,"o":15.09,"t":"2026-10-12T14:15:00Z","v":10413,"vw":15.037204},{"c":14.96,"h":15.0681,"l":14.9,"n":520,"o":15.04,"t":"2026-10-12T14:30:00Z","v":78796,"vw":14.970321},{"c":14.905,"h":14.96,"l":14.86,"n":517,"o":14.96,"t":"2026-10-12T14:45:00Z","v":82720,"vw":14.893329},{"c":14.95,"h":14.95,"l":14.9,"n":235,"o":14.9,"t":"2026-10-12T15:00:00Z","v":39215,"vw":14.915046},{"c":14.935,"h":14.96,"l":14.93,"n":177,"o":14.935,"t":"2026-10-12T15:15:00Z","v":32354,"vw":14.938733},{"c":14.935,"h":14.95,"l":14.925,"n":69,"o":14.94,"t":"2026-10-12T15:30:00Z","v":17224,"vw":14.941585},{"c":14.9399,"h":14.95,"l":14.922,"n":109,"o":14.93,"t":"2026-10-12T15:45:00Z","v":25573,"vw":14.936955},{"c":14.96,"h":14.99,"l":14.935,"n":156,"o":14.939,"t":"2026-10-12T16:00:00Z","v":25966,"vw":14.966127},{"c":14.93,"h":14.985,"l":14.925,"n":93,"o":14.96,"t":"2026-10-12T16:15:00Z","v":17188,"vw":14.962475},{"c":14.9,"h":14.94,"l":14.9,"n":118,"o":14.93,"t":"2026-10-12T16:30:00Z","v":16657,"vw":14.926386},{"c":14.73,"h":14.88,"l":14.71,"n":230,"o":14.88,"t":"2026-10-12T16:45:00Z","v":37261,"vw":14.785872},{"c":14.8,"h":14.8,"l":14.71,"n":219,"o":14.74,"t":"2026-10-12T17:00:00Z","v":35258,"vw":14.766032},{"c":14.78,"h":14.805,"l":14.77,"n":81,"o":14.8,"t":"2026-10-12T17:15:00Z","v":13645,"vw":14.791474},{"c":14.76,"h":14.78,"l":14.75,"n":71,"o":14.77,"t":"2026-10-12T17:30:00Z","v":11141,"vw":14.766141},{"c":14.775,"h":14.79,"l":14.75,"n":139,"o":14.75,"t":"2026-10-12T17:45:00Z","v":13354,"vw":14.766782},{"c":14.7501,"h":14.781,"l":14.7501,"n":49,"o":14.765,"t":"2026-10-12T18:00:00Z","v":11466,"vw":14.773245},{"c":14.72,"h":14.745,"l":14.715,"n":39,"o":14.74,"t":"2026-10-12T18:15:00Z","v":5379,"vw":14.729531},{"c":14.76,"h":14.76,"l":14.72,"n":87,"o":14.73,"t":"2026-10-12T18:30:00Z","v":11629,"vw":14.745779},{"c":14.7499,"h":14.7499,"l":14.715,"n":133,"o":14.745,"t":"2026-10-12T18:45:00Z","v":29496,"vw":14.73489},{"c":14.705,"h":14.77,"l":14.705,"n":126,"o":14.76,"t":"2026-10-12T19:00:00Z","v":26072,"vw":14.746823},{"c":14.8,"h":14.8,"l":14.685,"n":154,"o":14.705,"t":"2026-10-12T19:15:00Z","v":35999,"vw":14.752106},{"c":14.8,"h":14.81,"l":14.785,"n":96,"o":14.795,"t":"2026-10-12T19:30:00Z","v":20577,"vw":14.802908},{"c":14.8,"h":14.82,"l":14.785,"n":319,"o":14.79,"t":"2026-10-12T19:45:00Z","v":48983,"vw":14.804553},{"c":14.79,"h":14.79,"l":14.79,"n":3,"o":14.79,"t":"2026-10-12T20:00:00Z","v":554,"vw":14.79},{"c":14.85,"h":14.85,"l":14.85,"n":4,"o":14.85,"t":"2026-10-12T20:15:00Z","v":300,"vw":14.85},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-12T20:45:00Z","v":350,"vw":14.94},{"c":14.78,"h":14.82,"l":14.78,"n":11,"o":14.82,"t":"2026-10-12T21:00:00Z","v":2953,"vw":14.796499},{"c":15.0696,"h":15.0696,"l":15.0696,"n":1,"o":15.0696,"t":"2026-10-12T21:30:00Z","v":965,"vw":15.0696},{"c":14.71,"h":14.75,"l":14.68,"n":6,"o":14.75,"t":"2026-10-12T21:45:00Z","v":1238,"vw":14.725},{"c":14.65,"h":14.74,"l":14.65,"n":9,"o":14.71,"t":"2026-10-12T22:45:00Z","v":1100,"vw":14.710213},{"c":14.56,"h":14.63,"l":14.56,"n":13,"o":14.63,"t":"2026-10-12T23:00:00Z","v":1310,"vw":14.597713},{"c":14.5193,"h":14.5193,"l":14.5193,"n":1,"o":14.5193,"t":"2026-10-12T23:45:00Z","v":151,"vw":14.5193},{"c":14.6219,"h":14.6219,"l":14.6219,"n":1,"o":14.6219,"t":"2026-10-13T11:00:00Z","v":110,"vw":14.6219},{"c":14.79,"h":14.8245,"l":14.71,"n":41,"o":14.71,"t":"2026-10-13T11:15:00Z","v":2473,"vw":14.782561},{"c":14.74,"h":14.7439,"l":14.74,"n":2,"o":14.7439,"t":"2026-10-13T12:15:00Z","v":400,"vw":14.74195},{"c":14.7512,"h":14.7512,"l":14.7512,"n":1,"o":14.7512,"t":"2026-10-13T12:30:00Z","v":1575,"vw":14.7512},{"c":14.8138,"h":14.8138,"l":14.8138,"n":2,"o":14.8138,"t":"2026-10-13T12:45:00Z","v":206,"vw":14.8138},{"c":14.785,"h":14.86,"l":14.77,"n":128,"o":14.8,"t":"2026-10-13T13:30:00Z","v":18302,"vw":14.80691},{"c":14.76,"h":14.8201,"l":14.7501,"n":41,"o":14.79,"t":"2026-10-13T13:45:00Z","v":12448,"vw":14.800517},{"c":14.91,"h":14.945,"l":14.77,"n":130,"o":14.78,"t":"2026-10-13T14:00:00Z","v":30241,"vw":14.867428},{"c":14.92,"h":14.97,"l":14.89,"n":119,"o":14.92,"t":"2026-10-13T14:15:00Z","v":25697,"vw":14.922256},{"c":14.935,"h":14.935,"l":14.87,"n":56,"o":14.915,"t":"2026-10-13T14:30:00Z","v":14825,"vw":14.905807},{"c":14.895,"h":14.95,"l":14.89,"n":33,"o":14.94,"t":"2026-10-13T14:45:00Z","v":7815,"vw":14.922809},{"c":14.91,"h":14.935,"l":14.89,"n":54,"o":14.905,"t":"2026-10-13T15:00:00Z","v":12206,"vw":14.913559},{"c":14.875,"h":14.92,"l":14.845,"n":51,"o":14.89,"t":"2026-10-13T15:15:00Z","v":11339,"vw":14.887813},{"c":14.825,"h":14.9,"l":14.82,"n":38,"o":14.87,"t":"2026-10-13T15:30:00Z","v":9359,"vw":14.841195},{"c":14.84,"h":14.85,"l":14.79,"n":198,"o":14.825,"t":"2026-10-13T15:45:00Z","v":38680,"vw":14.815062},{"c":14.9,"h":14.915,"l":14.86,"n":88,"o":14.86,"t":"2026-10-13T16:00:00Z","v":18201,"vw":14.897627},{"c":14.925,"h":14.945,"l":14.905,"n":55,"o":14.905,"t":"2026-10-13T16:15:00Z","v":10106,"vw":14.923035},{"c":14.885,"h":14.92,"l":14.865,"n":76,"o":14.91,"t":"2026-10-13T16:30:00Z","v":16952,"vw":14.88223},{"c":14.855,"h":14.905,"l":14.84,"n":82,"o":14.905,"t":"2026-10-13T16:45:00Z","v":12904,"vw":14.876131},{"c":14.825,"h":14.845,"l":14.81,"n":51,"o":14.845,"t":"2026-10-13T17:00:00Z","v":7717,"vw":14.824928},{"c":14.855,"h":14.875,"l":14.8291,"n":62,"o":14.8291,"t":"2026-10-13T17:15:00Z","v":9629,"vw":14.863031},{"c":14.845,"h":14.845,"l":14.805,"n":124,"o":14.845,"t":"2026-10-13T17:30:00Z","v":26209,"vw":14.830477},{"c":14.79,"h":14.845,"l":14.775,"n":99,"o":14.845,"t":"2026-10-13T17:45:00Z","v":12943,"vw":14.810607},{"c":14.845,"h":14.87,"l":14.8,"n":84,"o":14.805,"t":"2026-10-13T18:00:00Z","v":13238,"vw":14.832431},{"c":14.835,"h":14.845,"l":14.82,"n":53,"o":14.845,"t":"2026-10-13T18:15:00Z","v":8531,"vw":14.833624},{"c":14.87,"h":14.87,"l":14.82,"n":45,"o":14.825,"t":"2026-10-13T18:30:00Z","v":6247,"vw":14.839809},{"c":14.89,"h":14.895,"l":14.86,"n":63,"o":14.865,"t":"2026-10-13T18:45:00Z","v":10526,"vw":14.886776},{"c":14.895,"h":14.925,"l":14.89,"n":68,"o":14.89,"t":"2026-10-13T19:00:00Z","v":9823,"vw":14.914399},{"c":14.885,"h":14.905,"l":14.875,"n":89,"o":14.895,"t":"2026-10-13T19:15:00Z","v":14871,"vw":14.891675},{"c":14.865,"h":14.895,"l":14.86,"n":85,"o":14.885,"t":"2026-10-13T19:30:00Z","v":14857,"vw":14.879392},{"c":14.88,"h":14.895,"l":14.85,"n":135,"o":14.86,"t":"2026-10-13T19:45:00Z","v":22653,"vw":14.874631},{"c":14.87,"h":14.87,"l":14.86,"n":6,"o":14.86,"t":"2026-10-13T20:30:00Z","v":960,"vw":14.865208},{"c":14.85,"h":14.8509,"l":14.85,"n":2,"o":14.8509,"t":"2026-10-13T21:00:00Z","v":311,"vw":14.850579},{"c":14.798,"h":14.798,"l":14.798,"n":1,"o":14.798,"t":"2026-10-13T22:15:00Z","v":1000,"vw":14.798},{"c":14.8941,"h":14.8941,"l":14.8941,"n":1,"o":14.8941,"t":"2026-10-13T23:00:00Z","v":100,"vw":14.8941},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-10-14T09:00:00Z","v":200,"vw":14.88},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-14T11:00:00Z","v":100,"vw":14.89},{"c":14.9668,"h":14.9668,"l":14.958,"n":3,"o":14.958,"t":"2026-10-14T11:30:00Z","v":1300,"vw":14.960492},{"c":14.77,"h":14.77,"l":14.76,"n":9,"o":14.76,"t":"2026-10-14T12:30:00Z","v":1393,"vw":14.762777},{"c":14.7131,"h":14.7146,"l":14.7131,"n":2,"o":14.7146,"t":"2026-10-14T12:45:00Z","v":900,"vw":14.714267},{"c":14.7,"h":14.7422,"l":14.66,"n":24,"o":14.721,"t":"2026-10-14T13:00:00Z","v":2051,"vw":14.698028},{"c":14.6537,"h":14.6537,"l":14.6537,"n":2,"o":14.6537,"t":"2026-10-14T13:15:00Z","v":550,"vw":14.6537},{"c":14.79,"h":14.81,"l":14.7213,"n":88,"o":14.73,"t":"2026-10-14T13:30:00Z","v":20651,"vw":14.768909},{"c":14.65,"h":14.815,"l":14.65,"n":98,"o":14.8,"t":"2026-10-14T13:45:00Z","v":14198,"vw":14.744257},{"c":14.51,"h":14.67,"l":14.5,"n":140,"o":14.65,"t":"2026-10-14T14:00:00Z","v":18617,"vw":14.580829},{"c":14.51,"h":14.55,"l":14.49,"n":78,"o":14.515,"t":"2026-10-14T14:15:00Z","v":10220,"vw":14.518384},{"c":14.42,"h":14.51,"l":14.42,"n":127,"o":14.51,"t":"2026-10-14T14:30:00Z","v":15503,"vw":14.461273},{"c":14.475,"h":14.475,"l":14.4,"n":87,"o":14.43,"t":"2026-10-14T14:45:00Z","v":13958,"vw":14.434546},{"c":14.43,"h":14.48,"l":14.39,"n":91,"o":14.475,"t":"2026-10-14T15:00:00Z","v":13136,"vw":14.437967},{"c":14.51,"h":14.52,"l":14.445,"n":96,"o":14.45,"t":"2026-10-14T15:15:00Z","v":36954,"vw":14.482989},{"c":14.48,"h":14.51,"l":14.47,"n":13,"o":14.5,"t":"2026-10-14T15:30:00Z","v":1500,"vw":14.497034},{"c":14.42,"h":14.48,"l":14.42,"n":108,"o":14.48,"t":"2026-10-14T15:45:00Z","v":15500,"vw":14.433575},{"c":14.41,"h":14.435,"l":14.4,"n":29,"o":14.4,"t":"2026-10-14T16:00:00Z","v":3330,"vw":14.41372},{"c":14.41,"h":14.41,"l":14.375,"n":42,"o":14.41,"t":"2026-10-14T16:15:00Z","v":7635,"vw":14.390818},{"c":14.47,"h":14.47,"l":14.4,"n":20,"o":14.42,"t":"2026-10-14T16:30:00Z","v":1628,"vw":14.431317},{"c":14.4899,"h":14.5199,"l":14.445,"n":25,"o":14.5199,"t":"2026-10-14T16:45:00Z","v":3563,"vw":14.483794},{"c":14.48,"h":14.52,"l":14.48,"n":49,"o":14.5,"t":"2026-10-14T17:00:00Z","v":8057,"vw":14.49745},{"c":14.46,"h":14.505,"l":14.45,"n":47,"o":14.47,"t":"2026-10-14T17:15:00Z","v":5153,"vw":14.478843},{"c":14.44,"h":14.5,"l":14.42,"n":50,"o":14.47,"t":"2026-10-14T17:30:00Z","v":8111,"vw":14.45089},{"c":14.4,"h":14.435,"l":14.4,"n":101,"o":14.43,"t":"2026-10-14T17:45:00Z","v":16441,"vw":14.414856},{"c":14.41,"h":14.43,"l":14.385,"n":42,"o":14.41,"t":"2026-10-14T18:00:00Z","v":7503,"vw":14.409952},{"c":14.395,"h":14.41,"l":14.36,"n":51,"o":14.395,"t":"2026-10-14T18:15:00Z","v":11383,"vw":14.387364},{"c":14.345,"h":14.395,"l":14.335,"n":45,"o":14.38,"t":"2026-10-14T18:30:00Z","v":7116,"vw":14.360152},{"c":14.41,"h":14.41,"l":14.34,"n":47,"o":14.35,"t":"2026-10-14T18:45:00Z","v":6873,"vw":14.385956},{"c":14.4001,"h":14.4064,"l":14.34,"n":41,"o":14.4064,"t":"2026-10-14T19:00:00Z","v":8815,"vw":14.385961},{"c":14.43,"h":14.435,"l":14.4,"n":28,"o":14.4,"t":"2026-10-14T19:15:00Z","v":3209,"vw":14.416134},{"c":14.395,"h":14.415,"l":14.365,"n":64,"o":14.415,"t":"2026-10-14T19:30:00Z","v":14152,"vw":14.387609},{"c":14.38,"h":14.395,"l":14.35,"n":173,"o":14.385,"t":"2026-10-14T19:45:00Z","v":26869,"vw":14.369383},{"c":14.38,"h":14.38,"l":14.36,"n":7,"o":14.36,"t":"2026-10-14T20:00:00Z","v":572,"vw":14.371891},{"c":14.34,"h":14.34,"l":14.34,"n":2,"o":14.34,"t":"2026-10-14T20:30:00Z","v":520,"vw":14.34},{"c":14.3331,"h":14.3331,"l":14.3331,"n":1,"o":14.3331,"t":"2026-10-14T20:45:00Z","v":200,"vw":14.3331},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-14T22:15:00Z","v":800,"vw":14.4},{"c":14.4,"h":14.4,"l":14.4,"n":3,"o":14.4,"t":"2026-10-14T22:45:00Z","v":3425,"vw":14.4},{"c":14.27,"h":14.27,"l":14.27,"n":2,"o":14.27,"t":"2026-10-15T08:00:00Z","v":120,"vw":14.27},{"c":14.25,"h":14.25,"l":14.25,"n":7,"o":14.25,"t":"2026-10-15T11:00:00Z","v":491,"vw":14.25},{"c":14.25,"h":14.25,"l":14.1894,"n":9,"o":14.23,"t":"2026-10-15T11:30:00Z","v":3000,"vw":14.204976},{"c":14.18,"h":14.18,"l":14.18,"n":12,"o":14.18,"t":"2026-10-15T11:45:00Z","v":3000,"vw":14.18},{"c":14.2,"h":14.2,"l":14.2,"n":4,"o":14.2,"t":"2026-10-15T12:15:00Z","v":175,"vw":14.2},{"c":14.2,"h":14.2,"l":14.2,"n":2,"o":14.2,"t":"2026-10-15T12:30:00Z","v":715,"vw":14.2},{"c":14.08,"h":14.095,"l":14.07,"n":24,"o":14.095,"t":"2026-10-15T13:00:00Z","v":3304,"vw":14.076061},{"c":14.03,"h":14.05,"l":14.03,"n":17,"o":14.05,"t":"2026-10-15T13:15:00Z","v":1227,"vw":14.033},{"c":14.11,"h":14.13,"l":13.97,"n":225,"o":14.03,"t":"2026-10-15T13:30:00Z","v":52352,"vw":14.031104},{"c":13.96,"h":14.11,"l":13.92,"n":137,"o":14.11,"t":"2026-10-15T13:45:00Z","v":25243,"vw":13.989281},{"c":14.23,"h":14.23,"l":13.96,"n":132,"o":13.97,"t":"2026-10-15T14:00:00Z","v":32595,"vw":14.138307},{"c":14.21,"h":14.24,"l":14.16,"n":57,"o":14.21,"t":"2026-10-15T14:15:00Z","v":12114,"vw":14.198431},{"c":14.3,"h":14.3101,"l":14.17,"n":82,"o":14.19,"t":"2026-10-15T14:30:00Z","v":10927,"vw":14.240394},{"c":14.38,"h":14.38,"l":14.27,"n":53,"o":14.3,"t":"2026-10-15T14:45:00Z","v":10590,"vw":14.313536},{"c":14.46,"h":14.47,"l":14.34,"n":45,"o":14.36,"t":"2026-10-15T15:00:00Z","v":11061,"vw":14.439392},{"c":14.52,"h":14.52,"l":14.47,"n":55,"o":14.49,"t":"2026-10-15T15:15:00Z","v":7650,"vw":14.498101},{"c":14.545,"h":14.56,"l":14.5,"n":24,"o":14.5188,"t":"2026-10-15T15:30:00Z","v":4686,"vw":14.538718},{"c":14.51,"h":14.52,"l":14.495,"n":21,"o":14.5,"t":"2026-10-15T15:45:00Z","v":1676,"vw":14.503318},{"c":14.515,"h":14.54,"l":14.495,"n":21,"o":14.51,"t":"2026-10-15T16:00:00Z","v":5124,"vw":14.518377},{"c":14.45,"h":14.49,"l":14.44,"n":13,"o":14.48,"t":"2026-10-15T16:15:00Z","v":2635,"vw":14.459423},{"c":14.48,"h":14.48,"l":14.42,"n":12,"o":14.43,"t":"2026-10-15T16:30:00Z","v":2071,"vw":14.45841},{"c":14.4939,"h":14.51,"l":14.4939,"n":7,"o":14.51,"t":"2026-10-15T16:45:00Z","v":2616,"vw":14.500721},{"c":14.51,"h":14.515,"l":14.49,"n":13,"o":14.49,"t":"2026-10-15T17:00:00Z","v":3414,"vw":14.507167},{"c":14.555,"h":14.6,"l":14.53,"n":64,"o":14.53,"t":"2026-10-15T17:15:00Z","v":4853,"vw":14.569848},{"c":14.575,"h":14.58,"l":14.545,"n":44,"o":14.55,"t":"2026-10-15T17:30:00Z","v":5115,"vw":14.555499},{"c":14.54,"h":14.57,"l":14.54,"n":45,"o":14.57,"t":"2026-10-15T17:45:00Z","v":2844,"vw":14.55544},{"c":14.5,"h":14.53,"l":14.5,"n":23,"o":14.525,"t":"2026-10-15T18:00:00Z","v":2789,"vw":14.518171},{"c":14.53,"h":14.53,"l":14.495,"n":21,"o":14.5,"t":"2026-10-15T18:15:00Z","v":9400,"vw":14.506188},{"c":14.55,"h":14.55,"l":14.54,"n":39,"o":14.5401,"t":"2026-10-15T18:30:00Z","v":1446,"vw":14.541506},{"c":14.56,"h":14.56,"l":14.55,"n":29,"o":14.55,"t":"2026-10-15T18:45:00Z","v":3079,"vw":14.553172},{"c":14.56,"h":14.59,"l":14.555,"n":30,"o":14.57,"t":"2026-10-15T19:00:00Z","v":2979,"vw":14.567075},{"c":14.59,"h":14.6,"l":14.57,"n":46,"o":14.57,"t":"2026-10-15T19:15:00Z","v":5151,"vw":14.592966},{"c":14.575,"h":14.58,"l":14.565,"n":27,"o":14.575,"t":"2026-10-15T19:30:00Z","v":3404,"vw":14.573478},{"c":14.575,"h":14.585,"l":14.56,"n":148,"o":14.57,"t":"2026-10-15T19:45:00Z","v":35675,"vw":14.574219},{"c":14.58,"h":14.58,"l":14.58,"n":3,"o":14.58,"t":"2026-10-15T20:00:00Z","v":114,"vw":14.58},{"c":14.5168,"h":14.5168,"l":14.49,"n":6,"o":14.49,"t":"2026-10-15T23:45:00Z","v":900,"vw":14.503545},{"c":14.56,"h":14.58,"l":14.56,"n":4,"o":14.58,"t":"2026-10-16T08:30:00Z","v":3515,"vw":14.572802},{"c":14.56,"h":14.56,"l":14.56,"n":5,"o":14.56,"t":"2026-10-16T09:00:00Z","v":347,"vw":14.56},{"c":14.57,"h":14.57,"l":14.57,"n":30,"o":14.57,"t":"2026-10-16T11:00:00Z","v":1555,"vw":14.57},{"c":14.6493,"h":14.6493,"l":14.63,"n":2,"o":14.63,"t":"2026-10-16T11:15:00Z","v":1133,"vw":14.647597},{"c":14.55,"h":14.55,"l":14.55,"n":3,"o":14.55,"t":"2026-10-16T12:00:00Z","v":360,"vw":14.55},{"c":14.55,"h":14.57,"l":14.54,"n":67,"o":14.55,"t":"2026-10-16T12:30:00Z","v":16854,"vw":14.553705},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-16T12:45:00Z","v":300,"vw":14.5},{"c":14.49,"h":14.49,"l":14.48,"n":19,"o":14.48,"t":"2026-10-16T13:00:00Z","v":3150,"vw":14.481794},{"c":14.46,"h":14.46,"l":14.46,"n":2,"o":14.46,"t":"2026-10-16T13:15:00Z","v":102,"vw":14.46},{"c":14.48,"h":14.49,"l":14.44,"n":54,"o":14.49,"t":"2026-10-16T13:30:00Z","v":8489,"vw":14.469395},{"c":14.4699,"h":14.49,"l":14.415,"n":58,"o":14.48,"t":"2026-10-16T13:45:00Z","v":9357,"vw":14.442914},{"c":14.49,"h":14.49,"l":14.42,"n":36,"o":14.47,"t":"2026-10-16T14:00:00Z","v":2949,"vw":14.45356},{"c":14.525,"h":14.54,"l":14.49,"n":30,"o":14.49,"t":"2026-10-16T14:15:00Z","v":3324,"vw":14.526813},{"c":14.53,"h":14.55,"l":14.5,"n":78,"o":14.53,"t":"2026-10-16T14:30:00Z","v":10108,"vw":14.531191},{"c":14.41,"h":14.52,"l":14.41,"n":106,"o":14.515,"t":"2026-10-16T14:45:00Z","v":22392,"vw":14.440094},{"c":14.275,"h":14.4,"l":14.26,"n":165,"o":14.4,"t":"2026-10-16T15:00:00Z","v":19387,"vw":14.311762},{"c":14.27,"h":14.28,"l":14.2,"n":125,"o":14.26,"t":"2026-10-16T15:15:00Z","v":18464,"vw":14.232424},{"c":14.26,"h":14.285,"l":14.25,"n":70,"o":14.255,"t":"2026-10-16T15:30:00Z","v":11386,"vw":14.271926},{"c":14.185,"h":14.27,"l":14.18,"n":70,"o":14.26,"t":"2026-10-16T15:45:00Z","v":12236,"vw":14.233077},{"c":14.225,"h":14.225,"l":14.17,"n":58,"o":14.19,"t":"2026-10-16T16:00:00Z","v":6609,"vw":14.192296},{"c":14.255,"h":14.26,"l":14.21,"n":59,"o":14.24,"t":"2026-10-16T16:15:00Z","v":7660,"vw":14.240632},{"c":14.21,"h":14.26,"l":14.21,"n":50,"o":14.25,"t":"2026-10-16T16:30:00Z","v":5164,"vw":14.238717},{"c":14.16,"h":14.24,"l":14.16,"n":51,"o":14.24,"t":"2026-10-16T16:45:00Z","v":11290,"vw":14.182239},{"c":14.1,"h":14.175,"l":14.1,"n":45,"o":14.175,"t":"2026-10-16T17:00:00Z","v":5943,"vw":14.127305},{"c":14.06,"h":14.1101,"l":14.02,"n":75,"o":14.1101,"t":"2026-10-16T17:15:00Z","v":8295,"vw":14.052151},{"c":14.2,"h":14.25,"l":14.09,"n":85,"o":14.09,"t":"2026-10-16T17:30:00Z","v":20207,"vw":14.165051},{"c":14.095,"h":14.2,"l":14.09,"n":55,"o":14.19,"t":"2026-10-16T17:45:00Z","v":7772,"vw":14.130131},{"c":14.1299,"h":14.13,"l":14.07,"n":59,"o":14.095,"t":"2026-10-16T18:00:00Z","v":5754,"vw":14.10483},{"c":14.115,"h":14.145,"l":14.1,"n":71,"o":14.13,"t":"2026-10-16T18:15:00Z","v":15583,"vw":14.11514},{"c":14.04,"h":14.12,"l":14.03,"n":91,"o":14.11,"t":"2026-10-16T18:30:00Z","v":14890,"vw":14.079718},{"c":14.035,"h":14.06,"l":13.99,"n":89,"o":14.03,"t":"2026-10-16T18:45:00Z","v":9537,"vw":14.020997},{"c":14.065,"h":14.065,"l":13.98,"n":114,"o":14.025,"t":"2026-10-16T19:00:00Z","v":16817,"vw":14.01308},{"c":14.11,"h":14.13,"l":14.05,"n":67,"o":14.08,"t":"2026-10-16T19:15:00Z","v":9966,"vw":14.085542},{"c":14.05,"h":14.12,"l":14.0415,"n":96,"o":14.12,"t":"2026-10-16T19:30:00Z","v":15829,"vw":14.064413},{"c":14.08,"h":14.115,"l":14.05,"n":262,"o":14.055,"t":"2026-10-16T19:45:00Z","v":53705,"vw":14.087405},{"c":14.099,"h":14.099,"l":14.099,"n":6,"o":14.099,"t":"2026-10-16T20:00:00Z","v":237,"vw":14.099},{"c":14.15,"h":14.15,"l":14.15,"n":3,"o":14.15,"t":"2026-10-16T20:30:00Z","v":500,"vw":14.15},{"c":14.13,"h":14.14,"l":14.13,"n":7,"o":14.14,"t":"2026-10-16T21:00:00Z","v":885,"vw":14.138368},{"c":14.21,"h":14.21,"l":14.2,"n":5,"o":14.2,"t":"2026-10-16T23:00:00Z","v":564,"vw":14.201779},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-10-16T23:30:00Z","v":100,"vw":14.19},{"c":14.223,"h":14.223,"l":14.2178,"n":3,"o":14.223,"t":"2026-10-16T23:45:00Z","v":400,"vw":14.2217},{"c":14.11,"h":14.11,"l":14.11,"n":6,"o":14.11,"t":"2026-10-19T11:00:00Z","v":1400,"vw":14.11},{"c":14.0672,"h":14.11,"l":14.0672,"n":7,"o":14.11,"t":"2026-10-19T11:15:00Z","v":1179,"vw":14.091472},{"c":14.107,"h":14.107,"l":14.107,"n":1,"o":14.107,"t":"2026-10-19T11:30:00Z","v":711,"vw":14.107},{"c":14.19,"h":14.19,"l":14.19,"n":2,"o":14.19,"t":"2026-10-19T12:00:00Z","v":513,"vw":14.19},{"c":14.15,"h":14.25,"l":14.11,"n":99,"o":14.25,"t":"2026-10-19T13:30:00Z","v":9743,"vw":14.185106},{"c":14.13,"h":14.17,"l":14.11,"n":92,"o":14.14,"t":"2026-10-19T13:45:00Z","v":9573,"vw":14.143963},{"c":14.09,"h":14.1,"l":14.025,"n":105,"o":14.095,"t":"2026-10-19T14:00:00Z","v":21094,"vw":14.063039},{"c":14.09,"h":14.1,"l":14.05,"n":63,"o":14.1,"t":"2026-10-19T14:15:00Z","v":4869,"vw":14.074625},{"c":14.07,"h":14.08,"l":14.03,"n":61,"o":14.08,"t":"2026-10-19T14:30:00Z","v":5766,"vw":14.062771},{"c":14.13,"h":14.2,"l":14.09,"n":53,"o":14.09,"t":"2026-10-19T14:45:00Z","v":11550,"vw":14.149102},{"c":14.15,"h":14.165,"l":14.11,"n":70,"o":14.15,"t":"2026-10-19T15:00:00Z","v":22492,"vw":14.154081},{"c":14.195,"h":14.2,"l":14.14,"n":49,"o":14.14,"t":"2026-10-19T15:15:00Z","v":22650,"vw":14.157974},{"c":14.12,"h":14.17,"l":14.105,"n":74,"o":14.17,"t":"2026-10-19T15:30:00Z","v":17047,"vw":14.128638},{"c":14.08,"h":14.11,"l":14.06,"n":72,"o":14.11,"t":"2026-10-19T15:45:00Z","v":9898,"vw":14.091971},{"c":14.12,"h":14.12,"l":14.045,"n":46,"o":14.07,"t":"2026-10-19T16:00:00Z","v":7019,"vw":14.080662},{"c":14.13,"h":14.145,"l":14.11,"n":39,"o":14.13,"t":"2026-10-19T16:15:00Z","v":7804,"vw":14.126328},{"c":14.12,"h":14.15,"l":14.11,"n":36,"o":14.135,"t":"2026-10-19T16:30:00Z","v":11237,"vw":14.124319},{"c":14.13,"h":14.13,"l":14.11,"n":37,"o":14.125,"t":"2026-10-19T16:45:00Z","v":4397,"vw":14.124061},{"c":14.12,"h":14.15,"l":14.11,"n":27,"o":14.12,"t":"2026-10-19T17:00:00Z","v":5431,"vw":14.123732},{"c":14.13,"h":14.14,"l":14.115,"n":16,"o":14.115,"t":"2026-10-19T17:15:00Z","v":3949,"vw":14.129547},{"c":14.13,"h":14.14,"l":14.1,"n":37,"o":14.11,"t":"2026-10-19T17:30:00Z","v":5296,"vw":14.114249},{"c":14.1,"h":14.12,"l":14.08,"n":44,"o":14.12,"t":"2026-10-19T17:45:00Z","v":12685,"vw":14.102883},{"c":14.13,"h":14.15,"l":14.11,"n":19,"o":14.11,"t":"2026-10-19T18:00:00Z","v":2847,"vw":14.133923},{"c":14.065,"h":14.11,"l":14.06,"n":32,"o":14.11,"t":"2026-10-19T18:15:00Z","v":5318,"vw":14.073312},{"c":14.13,"h":14.1351,"l":14.08,"n":42,"o":14.0899,"t":"2026-10-19T18:30:00Z","v":18654,"vw":14.121461},{"c":14.13,"h":14.145,"l":14.13,"n":19,"o":14.14,"t":"2026-10-19T18:45:00Z","v":4728,"vw":14.142464},{"c":14.1,"h":14.1301,"l":14.1,"n":41,"o":14.13,"t":"2026-10-19T19:00:00Z","v":12280,"vw":14.106498},{"c":14.13,"h":14.15,"l":14.115,"n":51,"o":14.12,"t":"2026-10-19T19:15:00Z","v":8550,"vw":14.131118},{"c":14.135,"h":14.1399,"l":14.1,"n":79,"o":14.125,"t":"2026-10-19T19:30:00Z","v":16739,"vw":14.120777},{"c":14.1,"h":14.13,"l":14.075,"n":71,"o":14.13,"t":"2026-10-19T19:45:00Z","v":20335,"vw":14.093734},{"c":14.1298,"h":14.1298,"l":14.1298,"n":1,"o":14.1298,"t":"2026-10-19T20:00:00Z","v":109,"vw":14.1298},{"c":14.1904,"h":14.1904,"l":14.1904,"n":1,"o":14.1904,"t":"2026-10-19T20:15:00Z","v":1287,"vw":14.1904},{"c":14.13,"h":14.13,"l":14.13,"n":6,"o":14.13,"t":"2026-10-19T22:15:00Z","v":1000,"vw":14.13},{"c":14.198,"h":14.198,"l":14.19,"n":5,"o":14.19,"t":"2026-10-19T23:45:00Z","v":1608,"vw":14.193336},{"c":14.0446,"h":14.0446,"l":14.0446,"n":1,"o":14.0446,"t":"2026-10-20T11:45:00Z","v":508,"vw":14.0446},{"c":14.0869,"h":14.0869,"l":14.0869,"n":1,"o":14.0869,"t":"2026-10-20T12:00:00Z","v":150,"vw":14.0869},{"c":14.09,"h":14.12,"l":14.05,"n":61,"o":14.05,"t":"2026-10-20T13:30:00Z","v":16809,"vw":14.068608},{"c":14.21,"h":14.21,"l":14.095,"n":45,"o":14.095,"t":"2026-10-20T13:45:00Z","v":12256,"vw":14.145685},{"c":14.47,"h":14.47,"l":14.22,"n":98,"o":14.22,"t":"2026-10-20T14:00:00Z","v":29545,"vw":14.387688},{"c":14.45,"h":14.51,"l":14.4076,"n":104,"o":14.5,"t":"2026-10-20T14:15:00Z","v":14594,"vw":14.441594},{"c":14.5,"h":14.52,"l":14.455,"n":103,"o":14.47,"t":"2026-10-20T14:30:00Z","v":9950,"vw":14.48812},{"c":14.575,"h":14.6,"l":14.46,"n":67,"o":14.485,"t":"2026-10-20T14:45:00Z","v":14504,"vw":14.544302},{"c":14.25,"h":14.57,"l":14.21,"n":160,"o":14.57,"t":"2026-10-20T15:00:00Z","v":43693,"vw":14.290504},{"c":14.27,"h":14.335,"l":14.23,"n":111,"o":14.255,"t":"2026-10-20T15:15:00Z","v":35696,"vw":14.272358},{"c":14.3,"h":14.31,"l":14.245,"n":39,"o":14.29,"t":"2026-10-20T15:30:00Z","v":8678,"vw":14.280519},{"c":14.31,"h":14.32,"l":14.25,"n":21,"o":14.28,"t":"2026-10-20T15:45:00Z","v":2848,"vw":14.273117},{"c":14.31,"h":14.36,"l":14.31,"n":31,"o":14.35,"t":"2026-10-20T16:00:00Z","v":2581,"vw":14.341391},{"c":14.325,"h":14.35,"l":14.29,"n":27,"o":14.34,"t":"2026-10-20T16:15:00Z","v":5832,"vw":14.315718},{"c":14.345,"h":14.405,"l":14.335,"n":94,"o":14.335,"t":"2026-10-20T16:30:00Z","v":12310,"vw":14.361696},{"c":14.41,"h":14.43,"l":14.345,"n":107,"o":14.36,"t":"2026-10-20T16:45:00Z","v":15215,"vw":14.386753},{"c":14.41,"h":14.44,"l":14.38,"n":82,"o":14.405,"t":"2026-10-20T17:00:00Z","v":10590,"vw":14.407205},{"c":14.4,"h":14.415,"l":14.395,"n":44,"o":14.41,"t":"2026-10-20T17:15:00Z","v":5496,"vw":14.405017},{"c":14.42,"h":14.43,"l":14.39,"n":57,"o":14.4,"t":"2026-10-20T17:30:00Z","v":7783,"vw":14.411966},{"c":14.42,"h":14.435,"l":14.4,"n":78,"o":14.42,"t":"2026-10-20T17:45:00Z","v":7667,"vw":14.422803},{"c":14.39,"h":14.43,"l":14.39,"n":56,"o":14.43,"t":"2026-10-20T18:00:00Z","v":8435,"vw":14.409441},{"c":14.355,"h":14.3901,"l":14.34,"n":64,"o":14.3901,"t":"2026-10-20T18:15:00Z","v":7069,"vw":14.361822},{"c":14.3102,"h":14.355,"l":14.3102,"n":80,"o":14.34,"t":"2026-10-20T18:30:00Z","v":11699,"vw":14.335912},{"c":14.365,"h":14.375,"l":14.31,"n":66,"o":14.31,"t":"2026-10-20T18:45:00Z","v":7766,"vw":14.344944},{"c":14.35,"h":14.37,"l":14.34,"n":76,"o":14.36,"t":"2026-10-20T19:00:00Z","v":9707,"vw":14.356851},{"c":14.315,"h":14.365,"l":14.295,"n":99,"o":14.365,"t":"2026-10-20T19:15:00Z","v":20258,"vw":14.32311},{"c":14.4,"h":14.4,"l":14.305,"n":115,"o":14.31,"t":"2026-10-20T19:30:00Z","v":12993,"vw":14.364416},{"c":14.39,"h":14.435,"l":14.39,"n":212,"o":14.415,"t":"2026-10-20T19:45:00Z","v":43601,"vw":14.407933},{"c":14.43,"h":14.43,"l":14.405,"n":5,"o":14.405,"t":"2026-10-20T20:00:00Z","v":557,"vw":14.414283},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-10-20T20:15:00Z","v":100,"vw":14.44},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-20T22:45:00Z","v":134,"vw":14.55},{"c":14.5595,"h":14.5595,"l":14.5595,"n":1,"o":14.5595,"t":"2026-10-20T23:15:00Z","v":233,"vw":14.5595},{"c":14.5472,"h":14.5472,"l":14.5472,"n":1,"o":14.5472,"t":"2026-10-20T23:30:00Z","v":140,"vw":14.5472},{"c":14.73,"h":14.73,"l":14.73,"n":5,"o":14.73,"t":"2026-10-21T11:00:00Z","v":1600,"vw":14.73},{"c":14.73,"h":14.73,"l":14.7,"n":7,"o":14.72,"t":"2026-10-21T11:45:00Z","v":2105,"vw":14.713334},{"c":14.7,"h":14.7,"l":14.7,"n":3,"o":14.7,"t":"2026-10-21T12:30:00Z","v":2859,"vw":14.7},{"c":14.7944,"h":14.8,"l":14.78,"n":4,"o":14.78,"t":"2026-10-21T13:00:00Z","v":1500,"vw":14.791467},{"c":14.71,"h":14.8,"l":14.67,"n":127,"o":14.8,"t":"2026-10-21T13:30:00Z","v":23213,"vw":14.705482},{"c":14.74,"h":14.75,"l":14.685,"n":121,"o":14.71,"t":"2026-10-21T13:45:00Z","v":29173,"vw":14.72155},{"c":14.8,"h":14.805,"l":14.6963,"n":952,"o":14.73,"t":"2026-10-21T14:00:00Z","v":175437,"vw":14.75601},{"c":14.82,"h":14.915,"l":14.75,"n":430,"o":14.795,"t":"2026-10-21T14:15:00Z","v":94881,"vw":14.781485},{"c":14.9,"h":14.92,"l":14.83,"n":124,"o":14.85,"t":"2026-10-21T14:30:00Z","v":26454,"vw":14.894388},{"c":15.015,"h":15.06,"l":14.89,"n":351,"o":14.895,"t":"2026-10-21T14:45:00Z","v":71460,"vw":14.999415},{"c":14.985,"h":15.05,"l":14.96,"n":127,"o":15.02,"t":"2026-10-21T15:00:00Z","v":22415,"vw":15.004474},{"c":14.93,"h":14.99,"l":14.93,"n":182,"o":14.98,"t":"2026-10-21T15:15:00Z","v":99184,"vw":14.978158},{"c":14.96,"h":14.99,"l":14.955,"n":57,"o":14.96,"t":"2026-10-21T15:30:00Z","v":7454,"vw":14.974313},{"c":14.98,"h":15.01,"l":14.955,"n":80,"o":14.98,"t":"2026-10-21T15:45:00Z","v":21984,"vw":14.977252},{"c":14.94,"h":14.99,"l":14.94,"n":56,"o":14.98,"t":"2026-10-21T16:00:00Z","v":7015,"vw":14.965251},{"c":14.97,"h":14.99,"l":14.95,"n":44,"o":14.96,"t":"2026-10-21T16:15:00Z","v":5088,"vw":14.969066},{"c":15.005,"h":15.03,"l":14.945,"n":62,"o":14.98,"t":"2026-10-21T16:30:00Z","v":7454,"vw":14.988085},{"c":14.98,"h":15.04,"l":14.975,"n":56,"o":15.015,"t":"2026-10-21T16:45:00Z","v":4942,"vw":15.001533},{"c":14.9601,"h":14.99,"l":14.945,"n":20,"o":14.99,"t":"2026-10-21T17:00:00Z","v":7231,"vw":14.958605},{"c":14.98,"h":14.995,"l":14.96,"n":38,"o":14.96,"t":"2026-10-21T17:15:00Z","v":3273,"vw":14.983548},{"c":15.02,"h":15.05,"l":15,"n":88,"o":15,"t":"2026-10-21T17:30:00Z","v":18212,"vw":15.030979},{"c":15.065,"h":15.07,"l":15.015,"n":119,"o":15.02,"t":"2026-10-21T17:45:00Z","v":14589,"vw":15.039801},{"c":15.115,"h":15.115,"l":15.065,"n":96,"o":15.065,"t":"2026-10-21T18:00:00Z","v":10550,"vw":15.094573},{"c":15.17,"h":15.18,"l":15.115,"n":70,"o":15.115,"t":"2026-10-21T18:15:00Z","v":5690,"vw":15.152395},{"c":15.135,"h":15.165,"l":15.125,"n":41,"o":15.145,"t":"2026-10-21T18:30:00Z","v":4014,"vw":15.146063},{"c":15.045,"h":15.14,"l":15.045,"n":53,"o":15.135,"t":"2026-10-21T18:45:00Z","v":6730,"vw":15.081946},{"c":14.99,"h":15.05,"l":14.96,"n":110,"o":15.045,"t":"2026-10-21T19:00:00Z","v":17756,"vw":14.997139},{"c":15.035,"h":15.035,"l":14.975,"n":41,"o":15.015,"t":"2026-10-21T19:15:00Z","v":4144,"vw":15.001835},{"c":15.055,"h":15.08,"l":15.03,"n":70,"o":15.03,"t":"2026-10-21T19:30:00Z","v":6999,"vw":15.050525},{"c":15.075,"h":15.125,"l":15.065,"n":190,"o":15.065,"t":"2026-10-21T19:45:00Z","v":41695,"vw":15.095399},{"c":15.08,"h":15.08,"l":15.08,"n":4,"o":15.08,"t":"2026-10-21T20:00:00Z","v":439,"vw":15.08},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-10-21T20:15:00Z","v":203,"vw":15.11},{"c":15.11,"h":15.119,"l":15.11,"n":6,"o":15.119,"t":"2026-10-21T20:30:00Z","v":1200,"vw":15.1115},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-21T21:15:00Z","v":200,"vw":15.05},{"c":15.03,"h":15.03,"l":15.03,"n":2,"o":15.03,"t":"2026-10-21T21:45:00Z","v":401,"vw":15.03},{"c":14.8594,"h":14.8709,"l":14.8594,"n":2,"o":14.8709,"t":"2026-10-21T22:30:00Z","v":800,"vw":14.86515},{"c":14.81,"h":14.81,"l":14.67,"n":9,"o":14.67,"t":"2026-10-21T22:45:00Z","v":900,"vw":14.751278},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-10-21T23:45:00Z","v":300,"vw":14.77},{"c":14.3937,"h":14.43,"l":14.3937,"n":70,"o":14.41,"t":"2026-10-22T11:15:00Z","v":15624,"vw":14.409387},{"c":14.4131,"h":14.4131,"l":14.4131,"n":1,"o":14.4131,"t":"2026-10-22T11:30:00Z","v":400,"vw":14.4131},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-22T12:00:00Z","v":200,"vw":14.36},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-10-22T12:15:00Z","v":348,"vw":14.4},{"c":14.4,"h":14.4,"l":14.39,"n":11,"o":14.4,"t":"2026-10-22T12:30:00Z","v":5119,"vw":14.396974},{"c":14.37,"h":14.37,"l":14.37,"n":2,"o":14.37,"t":"2026-10-22T13:15:00Z","v":262,"vw":14.37},{"c":14.385,"h":14.46,"l":14.35,"n":98,"o":14.38,"t":"2026-10-22T13:30:00Z","v":13457,"vw":14.385534},{"c":14.41,"h":14.42,"l":14.33,"n":91,"o":14.37,"t":"2026-10-22T13:45:00Z","v":12134,"vw":14.380616},{"c":14.36,"h":14.4,"l":14.345,"n":39,"o":14.395,"t":"2026-10-22T14:00:00Z","v":5622,"vw":14.365448},{"c":14.35,"h":14.38,"l":14.34,"n":59,"o":14.36,"t":"2026-10-22T14:15:00Z","v":6728,"vw":14.359691},{"c":14.39,"h":14.39,"l":14.33,"n":64,"o":14.34,"t":"2026-10-22T14:30:00Z","v":11823,"vw":14.358114},{"c":14.37,"h":14.39,"l":14.33,"n":51,"o":14.39,"t":"2026-10-22T14:45:00Z","v":7455,"vw":14.356928},{"c":14.28,"h":14.37,"l":14.27,"n":118,"o":14.36,"t":"2026-10-22T15:00:00Z","v":15266,"vw":14.323033},{"c":14.31,"h":14.345,"l":14.27,"n":67,"o":14.28,"t":"2026-10-22T15:15:00Z","v":10456,"vw":14.321144},{"c":14.32,"h":14.34,"l":14.3,"n":56,"o":14.31,"t":"2026-10-22T15:30:00Z","v":6665,"vw":14.32022},{"c":14.33,"h":14.34,"l":14.29,"n":51,"o":14.3,"t":"2026-10-22T15:45:00Z","v":7978,"vw":14.321339},{"c":14.34,"h":14.38,"l":14.33,"n":49,"o":14.35,"t":"2026-10-22T16:00:00Z","v":6683,"vw":14.353902},{"c":14.365,"h":14.37,"l":14.35,"n":35,"o":14.35,"t":"2026-10-22T16:15:00Z","v":5077,"vw":14.362288},{"c":14.34,"h":14.38,"l":14.335,"n":31,"o":14.37,"t":"2026-10-22T16:30:00Z","v":2960,"vw":14.35454},{"c":14.29,"h":14.34,"l":14.16,"n":126,"o":14.34,"t":"2026-10-22T16:45:00Z","v":25476,"vw":14.25897},{"c":14.23,"h":14.28,"l":14.225,"n":45,"o":14.28,"t":"2026-10-22T17:00:00Z","v":10643,"vw":14.260193},{"c":14.26,"h":14.28,"l":14.23,"n":47,"o":14.23,"t":"2026-10-22T17:15:00Z","v":8760,"vw":14.261955},{"c":14.22,"h":14.25,"l":14.205,"n":45,"o":14.245,"t":"2026-10-22T17:30:00Z","v":5480,"vw":14.229311},{"c":14.185,"h":14.2334,"l":14.185,"n":35,"o":14.21,"t":"2026-10-22T17:45:00Z","v":5240,"vw":14.212551},{"c":14.13,"h":14.205,"l":14.12,"n":83,"o":14.205,"t":"2026-10-22T18:00:00Z","v":11666,"vw":14.145044},{"c":14.13,"h":14.16,"l":14.13,"n":14,"o":14.13,"t":"2026-10-22T18:15:00Z","v":1679,"vw":14.143667},{"c":14.15,"h":14.15,"l":14.135,"n":30,"o":14.135,"t":"2026-10-22T18:30:00Z","v":2863,"vw":14.145386},{"c":14.18,"h":14.18,"l":14.16,"n":47,"o":14.16,"t":"2026-10-22T18:45:00Z","v":5804,"vw":14.173922},{"c":14.175,"h":14.185,"l":14.15,"n":58,"o":14.18,"t":"2026-10-22T19:00:00Z","v":7136,"vw":14.170172},{"c":14.235,"h":14.245,"l":14.175,"n":51,"o":14.175,"t":"2026-10-22T19:15:00Z","v":5016,"vw":14.214726},{"c":14.17,"h":14.23,"l":14.165,"n":36,"o":14.23,"t":"2026-10-22T19:30:00Z","v":4153,"vw":14.203781},{"c":14.14,"h":14.19,"l":14.14,"n":151,"o":14.17,"t":"2026-10-22T19:45:00Z","v":24997,"vw":14.164094},{"c":14.1243,"h":14.16,"l":14.1243,"n":4,"o":14.16,"t":"2026-10-22T20:00:00Z","v":456,"vw":14.13641},{"c":14.0943,"h":14.13,"l":14.0943,"n":5,"o":14.13,"t":"2026-10-22T20:15:00Z","v":516,"vw":14.10176},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-10-22T20:30:00Z","v":500,"vw":14.09},{"c":14.12,"h":14.12,"l":14.05,"n":6,"o":14.05,"t":"2026-10-22T20:45:00Z","v":831,"vw":14.096636},{"c":14.2649,"h":14.2875,"l":14.2649,"n":4,"o":14.2706,"t":"2026-10-22T21:15:00Z","v":1100,"vw":14.2709},{"c":14.1145,"h":14.1145,"l":14.1105,"n":2,"o":14.1105,"t":"2026-10-22T22:00:00Z","v":220,"vw":14.112682},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-22T22:15:00Z","v":800,"vw":14.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.26291455972619715,"strike":19.483417610952113,"iv":0.9543095120074326,"gamma":0.06144933897568472,"theta":-0.015521604057113635,"vega":0.00928379927650306,"rho":0.0014431237032245933,"breakevenPct":39.45149838049654},{"delta":0.2,"premium":0.34011693362172557,"strike":17.89922044252183,"iv":0.8504807848883179,"gamma":0.08237901122533897,"theta":-0.01666090498313457,"vega":0.011131601262483472,"rho":0.001932675719062739,"breakevenPct":28.8088797750251},{"delta":0.25,"premium":0.4492456281025302,"strike":17.171695812649798,"iv":0.843942933036928,"gamma":0.09404647787150486,"theta":-0.018715188977362265,"vega":0.012643250726493608,"rho":0.0024031667271502263,"breakevenPct":24.441676841471256},{"delta":0.3,"premium":0.5593001261034048,"strike":16.51828499369483,"iv":0.825443631778058,"gamma":0.10503732660781841,"theta":-0.019970744010088273,"vega":0.013770744010088272,"rho":0.0028735275856938375,"breakevenPct":20.60441468784064},{"delta":0.35,"premium":0.6733095238095237,"strike":15.915238095238095,"iv":0.8053606666666667,"gamma":0.11493409523809524,"theta":-0.020893238095238093,"vega":0.014701714285714285,"rho":0.003341350963385539,"breakevenPct":17.150760021522725},{"delta":0.4,"premium":0.8042619047619048,"strike":15.439047619047619,"iv":0.7950273333333333,"gamma":0.12074361904761904,"theta":-0.021417047619047617,"vega":0.015273142857142858,"rho":0.0037976419692867655,"breakevenPct":14.712637880010758},{"delta":0.45,"premium":0.9398556535685647,"strike":14.968724939855653,"iv":0.7866227746591821,"gamma":0.12590296712109061,"theta":-0.021931275060144344,"vega":0.015796872493985568,"rho":0.00425055779606484,"breakevenPct":12.348733004408324},{"delta":0.5,"premium":1.1303127506014434,"strike":14.56776263031275,"iv":0.8010173215717723,"gamma":0.12337690457097032,"theta":-0.02233223736968725,"vega":0.015756776263031274,"rho":0.004663577274746186,"breakevenPct":10.862114271992898},{"delta":0.55,"premium":1.3207698476343226,"strike":14.166800320769847,"iv":0.8154118684843625,"gamma":0.12085084202085004,"theta":-0.022733199679230154,"vega":0.015716680032076984,"rho":0.005076596753427532,"breakevenPct":9.375495539577472},{"delta":0.6,"premium":1.5024162120031175,"strike":13.77240841777085,"iv":0.8067886204208886,"gamma":0.11875307872174591,"theta":-0.022012392829306313,"vega":0.015290335151987529,"rho":0.005496490073096544,"breakevenPct":7.873055295013893},{"delta":0.65,"premium":1.6777864380358534,"strike":13.38269680436477,"iv":0.7817691348402183,"gamma":0.11696040530007794,"theta":-0.020492517537022602,"vega":0.014588854247856584,"rho":0.005921279827441703,"breakevenPct":6.359344932207791},{"delta":0.7,"premium":1.856572541382667,"strike":12.991236611489777,"iv":0.7577152872444011,"gamma":0.11493972736124637,"theta":-0.018978967867575466,"vega":0.013875462512171375,"rho":0.00634346699940201,"breakevenPct":4.857409271698049},{"delta":0.75,"premium":2.221713729308666,"strike":12.504381694255112,"iv":0.7863423563777994,"gamma":0.10048013631937683,"theta":-0.01781051606621227,"vega":0.012512268743914314,"rho":0.006623668843477721,"breakevenPct":3.9978490364673553},{"delta":0.8,"premium":2.586854917234665,"strike":12.017526777020446,"iv":0.8149694255111977,"gamma":0.08602054527750728,"theta":-0.01664206426484907,"vega":0.011149074975657251,"rho":0.006903870687553433,"breakevenPct":3.138288801236661},{"delta":0.85,"premium":3.18113475177305,"strike":11.316312056737589,"iv":0.8714470921985815,"gamma":0.0669036879432624,"theta":-0.014754042553191488,"vega":0.009185673758865249,"rho":0.0070036713391097355,"breakevenPct":2.3830989301598695},{"delta":0.9,"premium":3.8178906250000004,"strike":10.5671875,"iv":0.89398375,"gamma":0.04825874999999999,"theta":-0.011606093749999997,"vega":0.0068717187499999985,"rho":0.00706908855733392,"breakevenPct":1.5895347810734441}],"put":[{"delta":0.1,"premium":0.25,"strike":9.878110834846469,"iv":1.1538229688552968,"gamma":0.038407371677109524,"theta":-0.013698861703344445,"vega":0.006990606247081882,"rho":-0.0013447077903040365,"breakevenPct":32.00486698554754},{"delta":0.15,"premium":0.3167688819374283,"strike":11.223585092499045,"iv":0.9159128393894846,"gamma":0.06443008206361185,"theta":-0.014247889935053534,"vega":0.009249966466348052,"rho":-0.0019750719015854596,"breakevenPct":22.974461789819102},{"delta":0.2,"premium":0.39410906326778555,"strike":12.069487502791947,"iv":0.7908146671056059,"gamma":0.08850077467006284,"theta":-0.014781405603633616,"vega":0.01110929327772951,"rho":-0.0026118408382273667,"breakevenPct":17.54676243273897},{"delta":0.25,"premium":0.5207877448183867,"strike":12.530137253885043,"iv":0.7743222576473852,"gamma":0.10171821295220995,"theta":-0.016176749364211034,"vega":0.012490831259051535,"rho":-0.003276366415916429,"breakevenPct":15.188209681732658},{"delta":0.3,"premium":0.647466426368988,"strike":12.990787004978138,"iv":0.7578298481891643,"gamma":0.11493565123435706,"theta":-0.017572093124788454,"vega":0.013872369240373559,"rho":-0.003940891993605492,"breakevenPct":12.829656930726344},{"delta":0.35,"premium":0.7908045977011493,"strike":13.375478927203066,"iv":0.7404532567049809,"gamma":0.1238735632183908,"theta":-0.017937931034482758,"vega":0.014575862068965516,"rho":-0.004622419266205654,"breakevenPct":11.125181288828283},{"delta":0.4,"premium":0.9344827586206896,"strike":13.758620689655173,"iv":0.7230586206896551,"gamma":0.1327241379310345,"theta":-0.018282758620689656,"vega":0.01526551724137931,"rho":-0.0053042935121713495,"breakevenPct":9.434054159361},{"delta":0.45,"premium":1.0975748930099858,"strike":14.131954350927247,"iv":0.7097512125534949,"gamma":0.13873544935805993,"theta":-0.018394436519258203,"vega":0.0157,"rho":-0.006000064892288934,"breakevenPct":7.9492976135786675},{"delta":0.5,"premium":1.2937232524964335,"strike":14.488587731811698,"iv":0.7034031383737518,"gamma":0.1399123395149786,"theta":-0.01810912981455064,"vega":0.0157,"rho":-0.006719498960286764,"breakevenPct":6.8159288183950295},{"delta":0.55,"premium":1.4898716119828816,"strike":14.845221112696148,"iv":0.6970550641940085,"gamma":0.1410892296718973,"theta":-0.01782382310984308,"vega":0.0157,"rho":-0.007438933028284594,"breakevenPct":5.682560023211389},{"delta":0.6,"premium":1.7645089285714286,"strike":15.252678571428572,"iv":0.7026636607142858,"gamma":0.13679910714285715,"theta":-0.017396785714285715,"vega":0.015320982142857141,"rho":-0.008218059579429775,"breakevenPct":4.74456466908797},{"delta":0.65,"premium":2.0993303571428577,"strike":15.699107142857143,"iv":0.7174404464285715,"gamma":0.1283169642857143,"theta":-0.01686107142857143,"vega":0.014651339285714285,"rho":-0.009042957398571335,"breakevenPct":3.956378631961255},{"delta":0.7,"premium":2.500379746835443,"strike":16.20632911392405,"iv":0.7369530379746836,"gamma":0.11795759493670888,"theta":-0.016169873417721522,"vega":0.013807974683544305,"rho":-0.009919236963709178,"breakevenPct":3.2065722663233913},{"delta":0.75,"premium":3.0383544303797465,"strike":16.839240506329112,"iv":0.766256835443038,"gamma":0.10371708860759495,"theta":-0.015157215189873419,"vega":0.012605443037974685,"rho":-0.01090174750063075,"breakevenPct":2.5361152828434577},{"delta":0.8,"premium":3.67866512345679,"strike":17.575617283950617,"iv":0.7861333333333334,"gamma":0.0888179012345679,"theta":-0.013403395061728395,"vega":0.011091203703703704,"rho":-0.011965780100032564,"breakevenPct":1.857682482388232},{"delta":0.85,"premium":4.42639405204461,"strike":18.4182156133829,"iv":0.7963037174721189,"gamma":0.07293029739776952,"theta":-0.010919888475836432,"vega":0.009238104089219332,"rho":-0.013114163570460356,"breakevenPct":1.187700838006429},{"delta":0.9,"premium":5.528664495114008,"strike":19.60912052117264,"iv":0.8149381107491857,"gamma":0.05387231270358306,"theta":-0.007842671009771986,"vega":0.006986319218241042,"rho":-0.014542141048586634,"breakevenPct":0.5617512283994925}]},"raw":{"call":[{"delta":0.15,"premium":0.26291455972619715,"strike":19.483417610952113,"iv":0.9543095120074326,"gamma":0.06144933897568472,"theta":-0.015521604057113635,"vega":0.00928379927650306,"rho":0.0014431237032245933,"breakevenPct":39.45149838049654},{"delta":0.2,"premium":0.34011693362172557,"strike":17.89922044252183,"iv":0.8504807848883179,"gamma":0.08237901122533897,"theta":-0.01666090498313457,"vega":0.011131601262483472,"rho":0.001932675719062739,"breakevenPct":28.8088797750251},{"delta":0.25,"premium":0.4492456281025302,"strike":17.171695812649798,"iv":0.843942933036928,"gamma":0.09404647787150486,"theta":-0.018715188977362265,"vega":0.012643250726493608,"rho":0.0024031667271502263,"breakevenPct":24.441676841471256},{"delta":0.3,"premium":0.5593001261034048,"strike":16.51828499369483,"iv":0.825443631778058,"gamma":0.10503732660781841,"theta":-0.019970744010088273,"vega":0.013770744010088272,"rho":0.0028735275856938375,"breakevenPct":20.60441468784064},{"delta":0.35,"premium":0.6733095238095237,"strike":15.915238095238095,"iv":0.8053606666666667,"gamma":0.11493409523809524,"theta":-0.020893238095238093,"vega":0.014701714285714285,"rho":0.003341350963385539,"breakevenPct":17.150760021522725},{"delta":0.4,"premium":0.8042619047619048,"strike":15.439047619047619,"iv":0.7950273333333333,"gamma":0.12074361904761904,"theta":-0.021417047619047617,"vega":0.015273142857142858,"rho":0.0037976419692867655,"breakevenPct":14.712637880010758},{"delta":0.45,"premium":0.9398556535685647,"strike":14.968724939855653,"iv":0.7866227746591821,"gamma":0.12590296712109061,"theta":-0.021931275060144344,"vega":0.015796872493985568,"rho":0.00425055779606484,"breakevenPct":12.348733004408324},{"delta":0.5,"premium":1.1303127506014434,"strike":14.56776263031275,"iv":0.8010173215717723,"gamma":0.12337690457097032,"theta":-0.02233223736968725,"vega":0.015756776263031274,"rho":0.004663577274746186,"breakevenPct":10.862114271992898},{"delta":0.55,"premium":1.3207698476343226,"strike":14.166800320769847,"iv":0.8154118684843625,"gamma":0.12085084202085004,"theta":-0.022733199679230154,"vega":0.015716680032076984,"rho":0.005076596753427532,"breakevenPct":9.375495539577472},{"delta":0.6,"premium":1.5024162120031175,"strike":13.77240841777085,"iv":0.8067886204208886,"gamma":0.11875307872174591,"theta":-0.022012392829306313,"vega":0.015290335151987529,"rho":0.005496490073096544,"breakevenPct":7.873055295013893},{"delta":0.65,"premium":1.6777864380358534,"strike":13.38269680436477,"iv":0.7817691348402183,"gamma":0.11696040530007794,"theta":-0.020492517537022602,"vega":0.014588854247856584,"rho":0.005921279827441703,"breakevenPct":6.359344932207791},{"delta":0.7,"premium":1.856572541382667,"strike":12.991236611489777,"iv":0.7577152872444011,"gamma":0.11493972736124637,"theta":-0.018978967867575466,"vega":0.013875462512171375,"rho":0.00634346699940201,"breakevenPct":4.857409271698049},{"delta":0.75,"premium":2.221713729308666,"strike":12.504381694255112,"iv":0.7863423563777994,"gamma":0.10048013631937683,"theta":-0.01781051606621227,"vega":0.012512268743914314,"rho":0.006623668843477721,"breakevenPct":3.9978490364673553},{"delta":0.8,"premium":2.586854917234665,"strike":12.017526777020446,"iv":0.8149694255111977,"gamma":0.08602054527750728,"theta":-0.01664206426484907,"vega":0.011149074975657251,"rho":0.006903870687553433,"breakevenPct":3.138288801236661},{"delta":0.85,"premium":3.18113475177305,"strike":11.316312056737589,"iv":0.8714470921985815,"gamma":0.0669036879432624,"theta":-0.014754042553191488,"vega":0.009185673758865249,"rho":0.0070036713391097355,"breakevenPct":2.3830989301598695},{"delta":0.9,"premium":3.8178906250000004,"strike":10.5671875,"iv":0.89398375,"gamma":0.04825874999999999,"theta":-0.011606093749999997,"vega":0.0068717187499999985,"rho":0.00706908855733392,"breakevenPct":1.5895347810734441}],"put":[{"delta":0.1,"premium":0.25,"strike":9.878110834846469,"iv":1.1538229688552968,"gamma":0.038407371677109524,"theta":-0.013698861703344445,"vega":0.006990606247081882,"rho":-0.0013447077903040365,"breakevenPct":32.00486698554754},{"delta":0.15,"premium":0.3167688819374283,"strike":11.223585092499045,"iv":0.9159128393894846,"gamma":0.06443008206361185,"theta":-0.014247889935053534,"vega":0.009249966466348052,"rho":-0.0019750719015854596,"breakevenPct":22.974461789819102},{"delta":0.2,"premium":0.39410906326778555,"strike":12.069487502791947,"iv":0.7908146671056059,"gamma":0.08850077467006284,"theta":-0.014781405603633616,"vega":0.01110929327772951,"rho":-0.0026118408382273667,"breakevenPct":17.54676243273897},{"delta":0.25,"premium":0.5207877448183867,"strike":12.530137253885043,"iv":0.7743222576473852,"gamma":0.10171821295220995,"theta":-0.016176749364211034,"vega":0.012490831259051535,"rho":-0.003276366415916429,"breakevenPct":15.188209681732658},{"delta":0.3,"premium":0.647466426368988,"strike":12.990787004978138,"iv":0.7578298481891643,"gamma":0.11493565123435706,"theta":-0.017572093124788454,"vega":0.013872369240373559,"rho":-0.003940891993605492,"breakevenPct":12.829656930726344},{"delta":0.35,"premium":0.7908045977011493,"strike":13.375478927203066,"iv":0.7404532567049809,"gamma":0.1238735632183908,"theta":-0.017937931034482758,"vega":0.014575862068965516,"rho":-0.004622419266205654,"breakevenPct":11.125181288828283},{"delta":0.4,"premium":0.9344827586206896,"strike":13.758620689655173,"iv":0.7230586206896551,"gamma":0.1327241379310345,"theta":-0.018282758620689656,"vega":0.01526551724137931,"rho":-0.0053042935121713495,"breakevenPct":9.434054159361},{"delta":0.45,"premium":1.0975748930099858,"strike":14.131954350927247,"iv":0.7097512125534949,"gamma":0.13873544935805993,"theta":-0.018394436519258203,"vega":0.0157,"rho":-0.006000064892288934,"breakevenPct":7.9492976135786675},{"delta":0.5,"premium":1.2937232524964335,"strike":14.488587731811698,"iv":0.7034031383737518,"gamma":0.1399123395149786,"theta":-0.01810912981455064,"vega":0.0157,"rho":-0.006719498960286764,"breakevenPct":6.8159288183950295},{"delta":0.55,"premium":1.4898716119828816,"strike":14.845221112696148,"iv":0.6970550641940085,"gamma":0.1410892296718973,"theta":-0.01782382310984308,"vega":0.0157,"rho":-0.007438933028284594,"breakevenPct":5.682560023211389},{"delta":0.6,"premium":1.7645089285714286,"strike":15.252678571428572,"iv":0.7026636607142858,"gamma":0.13679910714285715,"theta":-0.017396785714285715,"vega":0.015320982142857141,"rho":-0.008218059579429775,"breakevenPct":4.74456466908797},{"delta":0.65,"premium":2.0993303571428577,"strike":15.699107142857143,"iv":0.7174404464285715,"gamma":0.1283169642857143,"theta":-0.01686107142857143,"vega":0.014651339285714285,"rho":-0.009042957398571335,"breakevenPct":3.956378631961255},{"delta":0.7,"premium":2.500379746835443,"strike":16.20632911392405,"iv":0.7369530379746836,"gamma":0.11795759493670888,"theta":-0.016169873417721522,"vega":0.013807974683544305,"rho":-0.009919236963709178,"breakevenPct":3.2065722663233913},{"delta":0.75,"premium":3.0383544303797465,"strike":16.839240506329112,"iv":0.766256835443038,"gamma":0.10371708860759495,"theta":-0.015157215189873419,"vega":0.012605443037974685,"rho":-0.01090174750063075,"breakevenPct":2.5361152828434577},{"delta":0.8,"premium":3.67866512345679,"strike":17.575617283950617,"iv":0.7861333333333334,"gamma":0.0888179012345679,"theta":-0.013403395061728395,"vega":0.011091203703703704,"rho":-0.011965780100032564,"breakevenPct":1.857682482388232},{"delta":0.85,"premium":4.42639405204461,"strike":18.4182156133829,"iv":0.7963037174721189,"gamma":0.07293029739776952,"theta":-0.010919888475836432,"vega":0.009238104089219332,"rho":-0.013114163570460356,"breakevenPct":1.187700838006429},{"delta":0.9,"premium":5.528664495114008,"strike":19.60912052117264,"iv":0.8149381107491857,"gamma":0.05387231270358306,"theta":-0.007842671009771986,"vega":0.006986319218241042,"rho":-0.014542141048586634,"breakevenPct":0.5617512283994925}]}},"errors":["fundamentals:provider_http_429"],"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"}}