{"symbol":"ASSX","url":"https://intraalpha.com/companies/ASSX","capturedAt":"2026-10-22T22:07:58.570Z","state":"ready","quote":{"symbol":"ASSX","last_price":24.4,"prev_close":27.49,"regular_close":24.66,"change":-3.09,"change_pct":-11.2405,"regular_change":-2.83,"regular_change_pct":-10.2947,"extended_change":-0.26,"extended_change_pct":-1.0543,"bid":24.08,"ask":24.9,"bid_size":300,"ask_size":400,"volume":206558,"vwap":23.829588,"open":24.405,"high":25.77,"low":22.71,"close":24.66,"trade_count":1066,"last_trade_at":"2026-10-22T20:52:54.05751887Z","last_quote_at":"2026-10-22T22:07:55.817999679Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:55.594982372-04:00","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":{"net_assets":4000000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-09-17","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:07:58.090814+00:00"},"optionObservedAt":"2026-10-22T19:49:50.167Z","bars":[{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-15T11:05:00Z","v":550,"vw":17.01},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-15T13:05:00Z","v":1000,"vw":17.25},{"c":15.7222,"h":17.46,"l":15.67,"n":83,"o":17.46,"t":"2026-10-15T13:30:00Z","v":8169,"vw":16.128938},{"c":15.33,"h":15.54,"l":15.17,"n":44,"o":15.34,"t":"2026-10-15T13:35:00Z","v":11526,"vw":15.360232},{"c":16.029,"h":16.05,"l":15.5699,"n":16,"o":15.5699,"t":"2026-10-15T13:40:00Z","v":1525,"vw":15.815094},{"c":16.1101,"h":16.535,"l":15.94,"n":7,"o":16.535,"t":"2026-10-15T13:45:00Z","v":2583,"vw":16.200178},{"c":16.0299,"h":16.13,"l":15.81,"n":9,"o":16.13,"t":"2026-10-15T13:50:00Z","v":948,"vw":15.951305},{"c":16.0401,"h":16.0401,"l":15.91,"n":5,"o":15.91,"t":"2026-10-15T13:55:00Z","v":1083,"vw":15.940228},{"c":16.4,"h":16.4,"l":15.9301,"n":14,"o":15.97,"t":"2026-10-15T14:00:00Z","v":6322,"vw":16.021639},{"c":16.8294,"h":16.8294,"l":16.43,"n":11,"o":16.43,"t":"2026-10-15T14:05:00Z","v":1858,"vw":16.762147},{"c":16.8,"h":17.09,"l":16.8,"n":43,"o":16.94,"t":"2026-10-15T14:10:00Z","v":17629,"vw":16.93426},{"c":16.8444,"h":16.8444,"l":16.8444,"n":5,"o":16.8444,"t":"2026-10-15T14:15:00Z","v":1179,"vw":16.8444},{"c":16.8748,"h":17.015,"l":16.8748,"n":10,"o":16.9406,"t":"2026-10-15T14:20:00Z","v":1282,"vw":16.892048},{"c":16.69,"h":16.8,"l":16.69,"n":12,"o":16.8,"t":"2026-10-15T14:30:00Z","v":871,"vw":16.724211},{"c":17.18,"h":17.18,"l":17.18,"n":2,"o":17.18,"t":"2026-10-15T14:35:00Z","v":217,"vw":17.18},{"c":17.69,"h":17.69,"l":17.651,"n":9,"o":17.651,"t":"2026-10-15T14:50:00Z","v":5223,"vw":17.655288},{"c":17.8457,"h":17.8457,"l":17.8457,"n":3,"o":17.8457,"t":"2026-10-15T14:55:00Z","v":150,"vw":17.8457},{"c":17.65,"h":17.96,"l":17.65,"n":16,"o":17.96,"t":"2026-10-15T15:00:00Z","v":3367,"vw":17.8725},{"c":18.09,"h":18.25,"l":18.02,"n":38,"o":18.25,"t":"2026-10-15T15:05:00Z","v":20209,"vw":18.053449},{"c":18.71,"h":18.71,"l":18.14,"n":419,"o":18.14,"t":"2026-10-15T15:10:00Z","v":98231,"vw":18.410154},{"c":18.84,"h":18.93,"l":18.635,"n":32,"o":18.6351,"t":"2026-10-15T15:15:00Z","v":11279,"vw":18.699616},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-15T15:25:00Z","v":164,"vw":18.65},{"c":18.65,"h":18.65,"l":18.54,"n":7,"o":18.631,"t":"2026-10-15T15:30:00Z","v":1941,"vw":18.631609},{"c":19.14,"h":19.14,"l":18.85,"n":4,"o":18.85,"t":"2026-10-15T15:35:00Z","v":823,"vw":18.89},{"c":19.018,"h":19.018,"l":19.018,"n":5,"o":19.018,"t":"2026-10-15T15:40:00Z","v":380,"vw":19.018},{"c":18.96,"h":18.96,"l":18.96,"n":6,"o":18.96,"t":"2026-10-15T15:45:00Z","v":603,"vw":18.96},{"c":19.14,"h":19.215,"l":19.0163,"n":9,"o":19.0163,"t":"2026-10-15T15:50:00Z","v":594,"vw":19.0921},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-15T16:10:00Z","v":104,"vw":19.2},{"c":18.9778,"h":18.9778,"l":18.9778,"n":2,"o":18.9778,"t":"2026-10-15T16:15:00Z","v":107,"vw":18.9778},{"c":18.91,"h":19.02,"l":18.91,"n":2,"o":19.02,"t":"2026-10-15T16:20:00Z","v":365,"vw":18.970274},{"c":18.81,"h":18.8269,"l":18.81,"n":2,"o":18.8269,"t":"2026-10-15T16:25:00Z","v":300,"vw":18.821267},{"c":18.78,"h":18.79,"l":18.78,"n":16,"o":18.78,"t":"2026-10-15T16:30:00Z","v":12729,"vw":18.780955},{"c":19.085,"h":19.085,"l":18.79,"n":17,"o":18.83,"t":"2026-10-15T16:35:00Z","v":3700,"vw":18.823429},{"c":18.91,"h":18.91,"l":18.91,"n":2,"o":18.91,"t":"2026-10-15T16:40:00Z","v":200,"vw":18.91},{"c":18.975,"h":19.03,"l":18.975,"n":2,"o":19.03,"t":"2026-10-15T16:50:00Z","v":250,"vw":18.997},{"c":19.12,"h":19.12,"l":19.105,"n":11,"o":19.105,"t":"2026-10-15T17:10:00Z","v":5430,"vw":19.110472},{"c":19.09,"h":19.09,"l":19.09,"n":2,"o":19.09,"t":"2026-10-15T17:25:00Z","v":200,"vw":19.09},{"c":19.27,"h":19.27,"l":19.181,"n":5,"o":19.1911,"t":"2026-10-15T17:40:00Z","v":634,"vw":19.209017},{"c":19.24,"h":19.28,"l":19.235,"n":5,"o":19.28,"t":"2026-10-15T17:45:00Z","v":701,"vw":19.242937},{"c":19,"h":19.01,"l":19,"n":8,"o":19,"t":"2026-10-15T18:00:00Z","v":503,"vw":19.0025},{"c":19.0078,"h":19.0078,"l":18.9498,"n":4,"o":18.9498,"t":"2026-10-15T18:25:00Z","v":226,"vw":18.978541},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-10-15T18:40:00Z","v":125,"vw":19.11},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-15T18:45:00Z","v":100,"vw":19.19},{"c":19.1721,"h":19.1721,"l":19.15,"n":2,"o":19.15,"t":"2026-10-15T18:50:00Z","v":342,"vw":19.164798},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-15T19:00:00Z","v":100,"vw":19.18},{"c":19.55,"h":19.55,"l":19.55,"n":6,"o":19.55,"t":"2026-10-15T19:20:00Z","v":500,"vw":19.55},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-15T19:25:00Z","v":129,"vw":19.63},{"c":19.52,"h":19.52,"l":19.5,"n":11,"o":19.51,"t":"2026-10-15T19:30:00Z","v":2270,"vw":19.512857},{"c":19.7,"h":19.7,"l":19.52,"n":6,"o":19.52,"t":"2026-10-15T19:35:00Z","v":587,"vw":19.657413},{"c":19.74,"h":19.74,"l":19.74,"n":2,"o":19.74,"t":"2026-10-15T19:40:00Z","v":101,"vw":19.74},{"c":19.75,"h":19.75,"l":19.67,"n":3,"o":19.67,"t":"2026-10-15T19:45:00Z","v":262,"vw":19.714126},{"c":19.7833,"h":19.8,"l":19.74,"n":7,"o":19.8,"t":"2026-10-15T19:55:00Z","v":1471,"vw":19.753562},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-10-15T20:00:00Z","v":670,"vw":19.82},{"c":19.82,"h":19.92,"l":19.82,"n":3,"o":19.92,"t":"2026-10-15T20:25:00Z","v":300,"vw":19.886667},{"c":19.61,"h":19.61,"l":19.42,"n":7,"o":19.43,"t":"2026-10-16T08:00:00Z","v":1246,"vw":19.438333},{"c":19.86,"h":19.96,"l":19.86,"n":9,"o":19.96,"t":"2026-10-16T11:25:00Z","v":2003,"vw":19.865099},{"c":19.43,"h":19.43,"l":19.33,"n":4,"o":19.33,"t":"2026-10-16T12:15:00Z","v":460,"vw":19.402222},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-16T13:15:00Z","v":100,"vw":19.16},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-10-16T13:30:00Z","v":210,"vw":19.2},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-10-16T13:40:00Z","v":120,"vw":18.96},{"c":18.71,"h":18.71,"l":18.365,"n":5,"o":18.48,"t":"2026-10-16T13:45:00Z","v":1921,"vw":18.588408},{"c":18.37,"h":18.6,"l":18.37,"n":44,"o":18.37,"t":"2026-10-16T13:55:00Z","v":4322,"vw":18.543712},{"c":18.25,"h":18.25,"l":18.25,"n":10,"o":18.25,"t":"2026-10-16T14:00:00Z","v":562,"vw":18.25},{"c":18.8,"h":18.8,"l":18.8,"n":3,"o":18.8,"t":"2026-10-16T14:05:00Z","v":203,"vw":18.8},{"c":19.0899,"h":19.0948,"l":18.86,"n":9,"o":18.92,"t":"2026-10-16T14:10:00Z","v":842,"vw":18.996673},{"c":19.02,"h":19.02,"l":19.02,"n":2,"o":19.02,"t":"2026-10-16T14:15:00Z","v":101,"vw":19.02},{"c":18.375,"h":18.375,"l":18.375,"n":1,"o":18.375,"t":"2026-10-16T14:50:00Z","v":2227,"vw":18.375},{"c":18.38,"h":18.39,"l":18.32,"n":18,"o":18.34,"t":"2026-10-16T14:55:00Z","v":2139,"vw":18.331001},{"c":18.245,"h":18.25,"l":18.2001,"n":8,"o":18.25,"t":"2026-10-16T15:00:00Z","v":5839,"vw":18.204717},{"c":18.11,"h":18.1233,"l":18.11,"n":7,"o":18.12,"t":"2026-10-16T15:05:00Z","v":5410,"vw":18.120514},{"c":17.995,"h":17.995,"l":17.91,"n":16,"o":17.92,"t":"2026-10-16T15:10:00Z","v":596,"vw":17.946749},{"c":17.88,"h":17.98,"l":17.88,"n":22,"o":17.95,"t":"2026-10-16T15:15:00Z","v":3613,"vw":17.950946},{"c":17.991,"h":18.08,"l":17.991,"n":2,"o":18.08,"t":"2026-10-16T15:35:00Z","v":200,"vw":18.0355},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-10-16T15:40:00Z","v":119,"vw":17.98},{"c":17.8888,"h":17.8888,"l":17.88,"n":4,"o":17.88,"t":"2026-10-16T15:45:00Z","v":6839,"vw":17.886057},{"c":17.65,"h":17.65,"l":17.65,"n":3,"o":17.65,"t":"2026-10-16T15:50:00Z","v":143,"vw":17.65},{"c":17.28,"h":17.4,"l":17.28,"n":2,"o":17.4,"t":"2026-10-16T16:00:00Z","v":200,"vw":17.34},{"c":17.1849,"h":17.1849,"l":17.17,"n":3,"o":17.17,"t":"2026-10-16T16:05:00Z","v":2779,"vw":17.184363},{"c":17.2415,"h":17.2415,"l":17.17,"n":10,"o":17.17,"t":"2026-10-16T16:10:00Z","v":2263,"vw":17.204096},{"c":17.22,"h":17.33,"l":17.22,"n":4,"o":17.33,"t":"2026-10-16T16:15:00Z","v":606,"vw":17.311667},{"c":17.3099,"h":17.3099,"l":17.3099,"n":4,"o":17.3099,"t":"2026-10-16T16:20:00Z","v":223,"vw":17.3099},{"c":17.3,"h":17.3,"l":17.3,"n":5,"o":17.3,"t":"2026-10-16T16:25:00Z","v":679,"vw":17.3},{"c":17.14,"h":17.2,"l":17.14,"n":3,"o":17.2,"t":"2026-10-16T16:30:00Z","v":5693,"vw":17.19893},{"c":17.14,"h":17.14,"l":17.119,"n":9,"o":17.119,"t":"2026-10-16T16:35:00Z","v":361,"vw":17.133},{"c":17.12,"h":17.125,"l":17.06,"n":9,"o":17.125,"t":"2026-10-16T16:40:00Z","v":605,"vw":17.099035},{"c":17.17,"h":17.17,"l":17.1644,"n":4,"o":17.1644,"t":"2026-10-16T16:45:00Z","v":1596,"vw":17.169298},{"c":16.91,"h":16.91,"l":16.91,"n":2,"o":16.91,"t":"2026-10-16T17:00:00Z","v":101,"vw":16.91},{"c":16.6912,"h":16.6912,"l":16.6912,"n":1,"o":16.6912,"t":"2026-10-16T17:10:00Z","v":750,"vw":16.6912},{"c":16.63,"h":16.63,"l":16.63,"n":3,"o":16.63,"t":"2026-10-16T17:20:00Z","v":113,"vw":16.63},{"c":16.835,"h":16.835,"l":16.72,"n":7,"o":16.785,"t":"2026-10-16T17:30:00Z","v":1654,"vw":16.750778},{"c":17.03,"h":17.1199,"l":17.03,"n":9,"o":17.07,"t":"2026-10-16T17:35:00Z","v":881,"vw":17.092715},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-16T17:40:00Z","v":100,"vw":17.31},{"c":17.7,"h":17.7,"l":17.615,"n":22,"o":17.62,"t":"2026-10-16T17:45:00Z","v":13991,"vw":17.646171},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-10-16T17:50:00Z","v":210,"vw":17.64},{"c":17.45,"h":17.5,"l":17.44,"n":5,"o":17.44,"t":"2026-10-16T18:05:00Z","v":360,"vw":17.463333},{"c":17.49,"h":17.49,"l":17.49,"n":2,"o":17.49,"t":"2026-10-16T18:15:00Z","v":285,"vw":17.49},{"c":17.05,"h":17.203,"l":17.05,"n":2,"o":17.203,"t":"2026-10-16T18:50:00Z","v":210,"vw":17.130143},{"c":16.6,"h":16.96,"l":16.53,"n":190,"o":16.96,"t":"2026-10-16T19:00:00Z","v":123530,"vw":16.727697},{"c":16.7865,"h":16.7865,"l":16.7865,"n":2,"o":16.7865,"t":"2026-10-16T19:05:00Z","v":296,"vw":16.7865},{"c":17.06,"h":17.06,"l":17.06,"n":4,"o":17.06,"t":"2026-10-16T19:15:00Z","v":261,"vw":17.06},{"c":17.27,"h":17.39,"l":17.27,"n":3,"o":17.39,"t":"2026-10-16T19:25:00Z","v":414,"vw":17.308644},{"c":17.11,"h":17.4257,"l":17.11,"n":3,"o":17.4257,"t":"2026-10-16T19:30:00Z","v":463,"vw":17.351066},{"c":17.11,"h":17.125,"l":17.11,"n":38,"o":17.125,"t":"2026-10-16T19:35:00Z","v":931,"vw":17.114157},{"c":17.19,"h":17.19,"l":17.19,"n":2,"o":17.19,"t":"2026-10-16T19:40:00Z","v":600,"vw":17.19},{"c":17.125,"h":17.125,"l":17.125,"n":2,"o":17.125,"t":"2026-10-16T19:45:00Z","v":269,"vw":17.125},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-16T19:50:00Z","v":500,"vw":17.4},{"c":17.22,"h":17.38,"l":17.22,"n":2,"o":17.38,"t":"2026-10-16T19:55:00Z","v":333,"vw":17.307928},{"c":16.87,"h":16.87,"l":16.87,"n":4,"o":16.87,"t":"2026-10-16T20:20:00Z","v":480,"vw":16.87},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-10-19T09:25:00Z","v":100,"vw":18.82},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-19T12:35:00Z","v":310,"vw":18.32},{"c":18.7739,"h":18.7739,"l":18.335,"n":9,"o":18.335,"t":"2026-10-19T13:30:00Z","v":1461,"vw":18.619792},{"c":18.5002,"h":18.65,"l":18.5002,"n":3,"o":18.6,"t":"2026-10-19T13:35:00Z","v":470,"vw":18.556812},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-19T13:40:00Z","v":1660,"vw":18.5},{"c":19.27,"h":19.27,"l":18.92,"n":7,"o":18.92,"t":"2026-10-19T13:45:00Z","v":1927,"vw":18.946861},{"c":19.25,"h":19.31,"l":19.25,"n":4,"o":19.31,"t":"2026-10-19T13:50:00Z","v":328,"vw":19.290456},{"c":19.36,"h":19.36,"l":19.34,"n":3,"o":19.34,"t":"2026-10-19T13:55:00Z","v":847,"vw":19.357307},{"c":19.15,"h":19.2,"l":19.001,"n":49,"o":19.17,"t":"2026-10-19T14:00:00Z","v":6951,"vw":19.10971},{"c":19.88,"h":19.88,"l":19.6952,"n":12,"o":19.6952,"t":"2026-10-19T14:10:00Z","v":726,"vw":19.731937},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-19T14:15:00Z","v":594,"vw":20},{"c":20.01,"h":20.081,"l":20.005,"n":8,"o":20.081,"t":"2026-10-19T14:20:00Z","v":893,"vw":20.015485},{"c":20,"h":20,"l":20,"n":4,"o":20,"t":"2026-10-19T14:25:00Z","v":525,"vw":20},{"c":19.985,"h":19.99,"l":19.985,"n":2,"o":19.99,"t":"2026-10-19T14:35:00Z","v":500,"vw":19.987},{"c":20.03,"h":20.03,"l":19.99,"n":6,"o":19.99,"t":"2026-10-19T14:40:00Z","v":669,"vw":20.000821},{"c":20.29,"h":20.29,"l":20.29,"n":3,"o":20.29,"t":"2026-10-19T14:45:00Z","v":500,"vw":20.29},{"c":20.225,"h":20.225,"l":20.225,"n":4,"o":20.225,"t":"2026-10-19T14:50:00Z","v":232,"vw":20.225},{"c":19.79,"h":19.79,"l":19.79,"n":2,"o":19.79,"t":"2026-10-19T15:15:00Z","v":116,"vw":19.79},{"c":19.99,"h":20.1258,"l":19.99,"n":3,"o":20.1258,"t":"2026-10-19T15:30:00Z","v":980,"vw":20.064615},{"c":19.865,"h":19.865,"l":19.85,"n":2,"o":19.85,"t":"2026-10-19T15:45:00Z","v":318,"vw":19.85816},{"c":19.7919,"h":19.795,"l":19.7919,"n":2,"o":19.795,"t":"2026-10-19T15:50:00Z","v":212,"vw":19.793362},{"c":19.88,"h":19.99,"l":19.88,"n":2,"o":19.99,"t":"2026-10-19T15:55:00Z","v":237,"vw":19.943586},{"c":19.735,"h":19.735,"l":19.735,"n":1,"o":19.735,"t":"2026-10-19T16:00:00Z","v":153,"vw":19.735},{"c":19.4952,"h":19.4952,"l":19.4952,"n":1,"o":19.4952,"t":"2026-10-19T16:05:00Z","v":100,"vw":19.4952},{"c":19.63,"h":19.64,"l":19.63,"n":2,"o":19.64,"t":"2026-10-19T16:10:00Z","v":237,"vw":19.635781},{"c":19.33,"h":19.33,"l":19.33,"n":1,"o":19.33,"t":"2026-10-19T16:45:00Z","v":112,"vw":19.33},{"c":19.23,"h":19.23,"l":19.23,"n":2,"o":19.23,"t":"2026-10-19T17:00:00Z","v":590,"vw":19.23},{"c":19,"h":19.0799,"l":19,"n":14,"o":19.03,"t":"2026-10-19T17:05:00Z","v":829,"vw":19.02809},{"c":19.31,"h":19.31,"l":19.31,"n":3,"o":19.31,"t":"2026-10-19T17:15:00Z","v":300,"vw":19.31},{"c":19.37,"h":19.37,"l":19.235,"n":3,"o":19.235,"t":"2026-10-19T17:20:00Z","v":628,"vw":19.256845},{"c":19.36,"h":19.36,"l":19.35,"n":3,"o":19.35,"t":"2026-10-19T17:25:00Z","v":302,"vw":19.353333},{"c":19.39,"h":19.39,"l":19.38,"n":2,"o":19.38,"t":"2026-10-19T17:30:00Z","v":1257,"vw":19.382045},{"c":18.76,"h":18.76,"l":18.76,"n":2,"o":18.76,"t":"2026-10-19T18:25:00Z","v":101,"vw":18.76},{"c":18.92,"h":18.92,"l":18.92,"n":2,"o":18.92,"t":"2026-10-19T18:30:00Z","v":124,"vw":18.92},{"c":18.8088,"h":18.8088,"l":18.8088,"n":1,"o":18.8088,"t":"2026-10-19T19:00:00Z","v":110,"vw":18.8088},{"c":18.7446,"h":18.761,"l":18.7446,"n":2,"o":18.761,"t":"2026-10-19T19:05:00Z","v":250,"vw":18.75116},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-19T19:25:00Z","v":100,"vw":19.1},{"c":19.1504,"h":19.1504,"l":19.1504,"n":1,"o":19.1504,"t":"2026-10-19T19:30:00Z","v":117,"vw":19.1504},{"c":19.14,"h":19.14,"l":19.14,"n":1,"o":19.14,"t":"2026-10-19T19:45:00Z","v":100,"vw":19.14},{"c":19.34,"h":19.36,"l":19.34,"n":7,"o":19.36,"t":"2026-10-19T19:55:00Z","v":751,"vw":19.356529},{"c":19.49,"h":19.49,"l":19.49,"n":1,"o":19.49,"t":"2026-10-19T20:00:00Z","v":930,"vw":19.49},{"c":19.94,"h":19.94,"l":19.94,"n":1,"o":19.94,"t":"2026-10-19T21:15:00Z","v":102,"vw":19.94},{"c":19.8908,"h":19.8908,"l":19.8908,"n":1,"o":19.8908,"t":"2026-10-19T21:20:00Z","v":103,"vw":19.8908},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-19T22:15:00Z","v":175,"vw":20},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-20T11:00:00Z","v":2038,"vw":19},{"c":18.9441,"h":18.9441,"l":18.74,"n":6,"o":18.74,"t":"2026-10-20T13:30:00Z","v":1146,"vw":18.760226},{"c":19.665,"h":19.9,"l":19.665,"n":19,"o":19.8,"t":"2026-10-20T13:35:00Z","v":6292,"vw":19.841993},{"c":19.74,"h":19.74,"l":19.69,"n":9,"o":19.69,"t":"2026-10-20T13:40:00Z","v":757,"vw":19.70845},{"c":20,"h":20,"l":19.626,"n":10,"o":19.626,"t":"2026-10-20T13:45:00Z","v":4044,"vw":19.863249},{"c":20.355,"h":20.355,"l":19.9501,"n":10,"o":20.0567,"t":"2026-10-20T13:50:00Z","v":759,"vw":20.104517},{"c":20.4,"h":20.4,"l":20.4,"n":5,"o":20.4,"t":"2026-10-20T13:55:00Z","v":365,"vw":20.4},{"c":20.497,"h":20.71,"l":20.497,"n":18,"o":20.595,"t":"2026-10-20T14:00:00Z","v":2641,"vw":20.587052},{"c":20.87,"h":20.89,"l":20.5899,"n":17,"o":20.5899,"t":"2026-10-20T14:05:00Z","v":4518,"vw":20.758311},{"c":20.95,"h":21.2179,"l":20.95,"n":30,"o":21.2179,"t":"2026-10-20T14:10:00Z","v":3395,"vw":21.109176},{"c":21.41,"h":21.49,"l":21.41,"n":8,"o":21.49,"t":"2026-10-20T14:15:00Z","v":3300,"vw":21.41492},{"c":21.74,"h":21.74,"l":21.4,"n":81,"o":21.41,"t":"2026-10-20T14:20:00Z","v":101382,"vw":21.485915},{"c":21.68,"h":21.68,"l":21.68,"n":3,"o":21.68,"t":"2026-10-20T14:25:00Z","v":106,"vw":21.68},{"c":22.12,"h":22.14,"l":21.8,"n":8,"o":21.8,"t":"2026-10-20T14:30:00Z","v":1453,"vw":22.037143},{"c":22.1,"h":22.2,"l":22.1,"n":3,"o":22.2,"t":"2026-10-20T14:35:00Z","v":600,"vw":22.133333},{"c":22.07,"h":22.22,"l":22.07,"n":12,"o":22.22,"t":"2026-10-20T14:40:00Z","v":2671,"vw":22.117437},{"c":22.1,"h":22.17,"l":22.1,"n":5,"o":22.17,"t":"2026-10-20T14:45:00Z","v":825,"vw":22.13248},{"c":21.83,"h":21.83,"l":21.83,"n":6,"o":21.83,"t":"2026-10-20T14:50:00Z","v":416,"vw":21.83},{"c":22.15,"h":22.25,"l":22.1,"n":12,"o":22.25,"t":"2026-10-20T14:55:00Z","v":5739,"vw":22.157165},{"c":21.8,"h":21.82,"l":21.8,"n":5,"o":21.81,"t":"2026-10-20T15:00:00Z","v":6348,"vw":21.814855},{"c":21.72,"h":21.83,"l":21.72,"n":7,"o":21.83,"t":"2026-10-20T15:05:00Z","v":602,"vw":21.749854},{"c":21.5,"h":21.72,"l":21.41,"n":45,"o":21.68,"t":"2026-10-20T15:10:00Z","v":23811,"vw":21.515223},{"c":21.74,"h":21.85,"l":21.42,"n":8,"o":21.4981,"t":"2026-10-20T15:15:00Z","v":3754,"vw":21.450673},{"c":21.46,"h":21.6,"l":21.46,"n":8,"o":21.6,"t":"2026-10-20T15:20:00Z","v":2430,"vw":21.522754},{"c":21.48,"h":21.5399,"l":21.48,"n":7,"o":21.5399,"t":"2026-10-20T15:35:00Z","v":703,"vw":21.498836},{"c":21.56,"h":21.56,"l":21.56,"n":1,"o":21.56,"t":"2026-10-20T15:40:00Z","v":250,"vw":21.56},{"c":21.1,"h":21.15,"l":21.1,"n":4,"o":21.15,"t":"2026-10-20T15:45:00Z","v":311,"vw":21.133333},{"c":21.425,"h":21.425,"l":21.425,"n":2,"o":21.425,"t":"2026-10-20T16:00:00Z","v":294,"vw":21.425},{"c":21.38,"h":21.39,"l":21.359,"n":12,"o":21.359,"t":"2026-10-20T16:05:00Z","v":4679,"vw":21.373526},{"c":21.195,"h":21.245,"l":21.195,"n":2,"o":21.245,"t":"2026-10-20T16:10:00Z","v":200,"vw":21.22},{"c":20.9846,"h":21.1,"l":20.9846,"n":7,"o":21.1,"t":"2026-10-20T16:15:00Z","v":538,"vw":21.025405},{"c":21.15,"h":21.15,"l":21.05,"n":6,"o":21.05,"t":"2026-10-20T16:45:00Z","v":403,"vw":21.083333},{"c":21.1499,"h":21.1499,"l":21.1499,"n":1,"o":21.1499,"t":"2026-10-20T17:10:00Z","v":900,"vw":21.1499},{"c":21.165,"h":21.165,"l":21.165,"n":1,"o":21.165,"t":"2026-10-20T17:15:00Z","v":120,"vw":21.165},{"c":21.2446,"h":21.2446,"l":21.2446,"n":4,"o":21.2446,"t":"2026-10-20T17:55:00Z","v":394,"vw":21.2446},{"c":21.08,"h":21.08,"l":21.08,"n":2,"o":21.08,"t":"2026-10-20T18:00:00Z","v":234,"vw":21.08},{"c":21.065,"h":21.065,"l":21,"n":3,"o":21,"t":"2026-10-20T18:05:00Z","v":425,"vw":21.027857},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-10-20T18:15:00Z","v":150,"vw":20.97},{"c":21.05,"h":21.09,"l":20.84,"n":6,"o":21,"t":"2026-10-20T18:35:00Z","v":813,"vw":20.986789},{"c":21.1374,"h":21.1374,"l":21.1374,"n":1,"o":21.1374,"t":"2026-10-20T18:45:00Z","v":100,"vw":21.1374},{"c":21.105,"h":21.105,"l":21.105,"n":1,"o":21.105,"t":"2026-10-20T19:10:00Z","v":125,"vw":21.105},{"c":21.09,"h":21.09,"l":21.09,"n":1,"o":21.09,"t":"2026-10-20T19:15:00Z","v":125,"vw":21.09},{"c":21.05,"h":21.06,"l":21.05,"n":3,"o":21.06,"t":"2026-10-20T19:20:00Z","v":328,"vw":21.053902},{"c":21.05,"h":21.05,"l":21.05,"n":6,"o":21.05,"t":"2026-10-20T19:25:00Z","v":700,"vw":21.05},{"c":21.1802,"h":21.1802,"l":21.1802,"n":1,"o":21.1802,"t":"2026-10-20T19:30:00Z","v":140,"vw":21.1802},{"c":21.25,"h":21.27,"l":21.25,"n":2,"o":21.27,"t":"2026-10-20T19:40:00Z","v":300,"vw":21.263333},{"c":21.57,"h":21.7,"l":21.57,"n":12,"o":21.615,"t":"2026-10-20T19:50:00Z","v":4608,"vw":21.647746},{"c":21.65,"h":21.755,"l":21.65,"n":11,"o":21.755,"t":"2026-10-20T19:55:00Z","v":999,"vw":21.717541},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-20T20:00:00Z","v":100,"vw":21.74},{"c":21.9545,"h":21.9545,"l":21.9545,"n":1,"o":21.9545,"t":"2026-10-20T21:10:00Z","v":136,"vw":21.9545},{"c":21.9,"h":21.9,"l":21.9,"n":5,"o":21.9,"t":"2026-10-20T21:40:00Z","v":407,"vw":21.9},{"c":22.24,"h":22.24,"l":22.24,"n":1,"o":22.24,"t":"2026-10-20T23:35:00Z","v":100,"vw":22.24},{"c":22.9519,"h":22.9519,"l":22.9519,"n":1,"o":22.9519,"t":"2026-10-21T11:35:00Z","v":101,"vw":22.9519},{"c":22.959,"h":22.959,"l":22.959,"n":1,"o":22.959,"t":"2026-10-21T11:45:00Z","v":100,"vw":22.959},{"c":23.1,"h":23.1,"l":22.92,"n":3,"o":22.92,"t":"2026-10-21T12:30:00Z","v":10000,"vw":23.0982},{"c":22.88,"h":22.89,"l":22.88,"n":3,"o":22.89,"t":"2026-10-21T12:45:00Z","v":946,"vw":22.883664},{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-10-21T12:50:00Z","v":159,"vw":22.85},{"c":22.95,"h":22.95,"l":22.95,"n":3,"o":22.95,"t":"2026-10-21T13:15:00Z","v":401,"vw":22.95},{"c":22.95,"h":22.95,"l":22.95,"n":3,"o":22.95,"t":"2026-10-21T13:20:00Z","v":372,"vw":22.95},{"c":22.99,"h":22.99,"l":22.99,"n":2,"o":22.99,"t":"2026-10-21T13:25:00Z","v":200,"vw":22.99},{"c":22.3,"h":23.15,"l":22.3,"n":24,"o":23.025,"t":"2026-10-21T13:30:00Z","v":4519,"vw":22.913526},{"c":21.95,"h":22.15,"l":21.95,"n":22,"o":22.15,"t":"2026-10-21T13:35:00Z","v":2937,"vw":22.070568},{"c":21.9,"h":22.4098,"l":21.8088,"n":19,"o":22.4098,"t":"2026-10-21T13:40:00Z","v":3103,"vw":22.072896},{"c":22.3286,"h":22.3286,"l":21.79,"n":17,"o":21.795,"t":"2026-10-21T13:45:00Z","v":6449,"vw":22.265123},{"c":22.1999,"h":22.1999,"l":22.1999,"n":2,"o":22.1999,"t":"2026-10-21T13:50:00Z","v":104,"vw":22.1999},{"c":22.22,"h":22.22,"l":22.22,"n":5,"o":22.22,"t":"2026-10-21T13:55:00Z","v":510,"vw":22.22},{"c":21.75,"h":21.75,"l":21.75,"n":6,"o":21.75,"t":"2026-10-21T14:00:00Z","v":2188,"vw":21.75},{"c":21.8274,"h":21.9,"l":21.8274,"n":7,"o":21.9,"t":"2026-10-21T14:05:00Z","v":795,"vw":21.887599},{"c":21.94,"h":21.94,"l":21.91,"n":16,"o":21.91,"t":"2026-10-21T14:10:00Z","v":1127,"vw":21.917282},{"c":21.94,"h":21.95,"l":21.94,"n":4,"o":21.94,"t":"2026-10-21T14:15:00Z","v":458,"vw":21.945},{"c":22.32,"h":22.32,"l":21.95,"n":16,"o":22,"t":"2026-10-21T14:20:00Z","v":1876,"vw":22.081564},{"c":22.41,"h":22.5429,"l":22.41,"n":6,"o":22.49,"t":"2026-10-21T14:25:00Z","v":699,"vw":22.495499},{"c":22.62,"h":22.629,"l":22.57,"n":5,"o":22.57,"t":"2026-10-21T14:30:00Z","v":623,"vw":22.604992},{"c":22.69,"h":22.69,"l":22.63,"n":11,"o":22.63,"t":"2026-10-21T14:35:00Z","v":749,"vw":22.648803},{"c":23.15,"h":23.15,"l":23.0905,"n":10,"o":23.14,"t":"2026-10-21T14:40:00Z","v":2014,"vw":23.142525},{"c":23.39,"h":23.39,"l":23.065,"n":8,"o":23.08,"t":"2026-10-21T14:45:00Z","v":10283,"vw":23.108861},{"c":23.66,"h":23.74,"l":23.64,"n":11,"o":23.665,"t":"2026-10-21T14:50:00Z","v":5322,"vw":23.66905},{"c":23.92,"h":23.96,"l":23.915,"n":24,"o":23.915,"t":"2026-10-21T14:55:00Z","v":9591,"vw":23.921653},{"c":24,"h":24.029,"l":23.985,"n":15,"o":24,"t":"2026-10-21T15:00:00Z","v":1142,"vw":24.006333},{"c":24.045,"h":24.12,"l":24.045,"n":3,"o":24.12,"t":"2026-10-21T15:05:00Z","v":248,"vw":24.08},{"c":24.3575,"h":24.47,"l":24.25,"n":8,"o":24.25,"t":"2026-10-21T15:10:00Z","v":941,"vw":24.330152},{"c":23.85,"h":24.44,"l":23.85,"n":6,"o":24.44,"t":"2026-10-21T15:15:00Z","v":390,"vw":24.045615},{"c":24.04,"h":24.06,"l":24.04,"n":5,"o":24.06,"t":"2026-10-21T15:20:00Z","v":2297,"vw":24.058257},{"c":24.08,"h":24.08,"l":24.08,"n":1,"o":24.08,"t":"2026-10-21T15:25:00Z","v":100,"vw":24.08},{"c":24.5199,"h":24.52,"l":24.1,"n":18,"o":24.1,"t":"2026-10-21T15:30:00Z","v":2756,"vw":24.449861},{"c":24.6,"h":24.6,"l":24.6,"n":2,"o":24.6,"t":"2026-10-21T15:35:00Z","v":200,"vw":24.6},{"c":24.8,"h":24.8,"l":24.721,"n":20,"o":24.7999,"t":"2026-10-21T15:45:00Z","v":8643,"vw":24.757296},{"c":25.07,"h":25.13,"l":24.83,"n":21,"o":24.83,"t":"2026-10-21T15:50:00Z","v":5616,"vw":25.080223},{"c":25.22,"h":25.22,"l":25.13,"n":14,"o":25.199,"t":"2026-10-21T15:55:00Z","v":4325,"vw":25.19242},{"c":25.31,"h":25.44,"l":25.18,"n":23,"o":25.18,"t":"2026-10-21T16:00:00Z","v":3028,"vw":25.309533},{"c":25.45,"h":25.45,"l":25.45,"n":2,"o":25.45,"t":"2026-10-21T16:05:00Z","v":200,"vw":25.45},{"c":25.44,"h":25.49,"l":25.354,"n":9,"o":25.45,"t":"2026-10-21T16:10:00Z","v":581,"vw":25.418221},{"c":26.0406,"h":26.0406,"l":25.46,"n":33,"o":25.46,"t":"2026-10-21T16:15:00Z","v":13035,"vw":25.884823},{"c":26.18,"h":26.185,"l":26.18,"n":3,"o":26.185,"t":"2026-10-21T16:20:00Z","v":734,"vw":26.180888},{"c":26.25,"h":26.25,"l":26.18,"n":8,"o":26.25,"t":"2026-10-21T16:30:00Z","v":679,"vw":26.22063},{"c":26.34,"h":26.4,"l":26.24,"n":39,"o":26.24,"t":"2026-10-21T16:35:00Z","v":7123,"vw":26.323622},{"c":26.69,"h":26.72,"l":26.54,"n":19,"o":26.56,"t":"2026-10-21T16:40:00Z","v":1870,"vw":26.664224},{"c":26.81,"h":26.81,"l":26.81,"n":3,"o":26.81,"t":"2026-10-21T16:45:00Z","v":110,"vw":26.81},{"c":26.9481,"h":26.9481,"l":26.75,"n":15,"o":26.75,"t":"2026-10-21T16:50:00Z","v":3250,"vw":26.828226},{"c":26.96,"h":26.96,"l":26.96,"n":3,"o":26.96,"t":"2026-10-21T16:55:00Z","v":360,"vw":26.96},{"c":26.93,"h":27.11,"l":26.93,"n":45,"o":27.02,"t":"2026-10-21T17:00:00Z","v":20740,"vw":26.955694},{"c":27.04,"h":27.04,"l":26.9,"n":20,"o":26.96,"t":"2026-10-21T17:05:00Z","v":1312,"vw":26.986846},{"c":26.8834,"h":27.01,"l":26.851,"n":15,"o":27.01,"t":"2026-10-21T17:10:00Z","v":2807,"vw":26.898559},{"c":27.05,"h":27.05,"l":27,"n":4,"o":27,"t":"2026-10-21T17:15:00Z","v":1446,"vw":27.010714},{"c":27.0301,"h":27.0301,"l":27.0301,"n":2,"o":27.0301,"t":"2026-10-21T17:20:00Z","v":150,"vw":27.0301},{"c":27.39,"h":27.57,"l":27.22,"n":107,"o":27.22,"t":"2026-10-21T17:25:00Z","v":70064,"vw":27.467621},{"c":27.9199,"h":27.9199,"l":27.4625,"n":31,"o":27.4625,"t":"2026-10-21T17:30:00Z","v":11454,"vw":27.703155},{"c":28.08,"h":28.09,"l":27.8695,"n":35,"o":27.89,"t":"2026-10-21T17:35:00Z","v":6580,"vw":28.05134},{"c":27,"h":28.01,"l":26.87,"n":156,"o":28,"t":"2026-10-21T17:40:00Z","v":95838,"vw":27.812461},{"c":26.77,"h":27.0699,"l":26.77,"n":27,"o":27,"t":"2026-10-21T17:45:00Z","v":12957,"vw":26.967876},{"c":27.35,"h":27.35,"l":27.01,"n":3,"o":27.01,"t":"2026-10-21T17:50:00Z","v":370,"vw":27.2225},{"c":27.62,"h":27.62,"l":27.4932,"n":8,"o":27.4932,"t":"2026-10-21T17:55:00Z","v":2636,"vw":27.49806},{"c":27.8,"h":27.8,"l":27.565,"n":49,"o":27.565,"t":"2026-10-21T18:00:00Z","v":8373,"vw":27.707216},{"c":28.2,"h":28.3,"l":27.9,"n":70,"o":27.9,"t":"2026-10-21T18:05:00Z","v":7895,"vw":28.195852},{"c":28.5153,"h":28.7446,"l":28.18,"n":33,"o":28.18,"t":"2026-10-21T18:10:00Z","v":4151,"vw":28.48552},{"c":28.44,"h":28.45,"l":28.32,"n":12,"o":28.32,"t":"2026-10-21T18:15:00Z","v":1582,"vw":28.395854},{"c":28.5,"h":28.5,"l":28.31,"n":15,"o":28.325,"t":"2026-10-21T18:20:00Z","v":2285,"vw":28.363765},{"c":28.4135,"h":28.5,"l":28.4135,"n":65,"o":28.5,"t":"2026-10-21T18:25:00Z","v":8162,"vw":28.497538},{"c":28.13,"h":28.23,"l":28.02,"n":18,"o":28.16,"t":"2026-10-21T18:30:00Z","v":3429,"vw":28.17747},{"c":28.57,"h":28.57,"l":28.49,"n":55,"o":28.5,"t":"2026-10-21T18:40:00Z","v":10249,"vw":28.5276},{"c":28.47,"h":28.5,"l":28.405,"n":16,"o":28.4699,"t":"2026-10-21T18:45:00Z","v":1671,"vw":28.454197},{"c":28.24,"h":28.4297,"l":28.24,"n":15,"o":28.4297,"t":"2026-10-21T18:50:00Z","v":1098,"vw":28.283585},{"c":28.195,"h":28.365,"l":28.195,"n":6,"o":28.365,"t":"2026-10-21T18:55:00Z","v":2341,"vw":28.277391},{"c":27.73,"h":27.735,"l":27.6611,"n":16,"o":27.735,"t":"2026-10-21T19:00:00Z","v":1151,"vw":27.698165},{"c":27.68,"h":27.68,"l":27.6,"n":7,"o":27.6,"t":"2026-10-21T19:05:00Z","v":484,"vw":27.617505},{"c":27.47,"h":27.47,"l":27.37,"n":7,"o":27.37,"t":"2026-10-21T19:10:00Z","v":889,"vw":27.3825},{"c":27.71,"h":27.71,"l":27.6982,"n":5,"o":27.6982,"t":"2026-10-21T19:15:00Z","v":702,"vw":27.700167},{"c":27.8,"h":27.81,"l":27.65,"n":96,"o":27.65,"t":"2026-10-21T19:20:00Z","v":26871,"vw":27.764627},{"c":27.88,"h":27.89,"l":27.8508,"n":27,"o":27.8508,"t":"2026-10-21T19:25:00Z","v":8067,"vw":27.879832},{"c":27.8,"h":28.04,"l":27.73,"n":48,"o":28.04,"t":"2026-10-21T19:30:00Z","v":5323,"vw":27.807041},{"c":27.88,"h":27.89,"l":27.88,"n":9,"o":27.89,"t":"2026-10-21T19:35:00Z","v":386,"vw":27.884348},{"c":27.965,"h":27.965,"l":27.9601,"n":4,"o":27.9601,"t":"2026-10-21T19:45:00Z","v":5077,"vw":27.960197},{"c":27.9,"h":27.98,"l":27.9,"n":5,"o":27.98,"t":"2026-10-21T19:50:00Z","v":862,"vw":27.915545},{"c":27.71,"h":27.75,"l":27.56,"n":16,"o":27.75,"t":"2026-10-21T19:55:00Z","v":1471,"vw":27.698929},{"c":27.49,"h":27.49,"l":27.49,"n":5,"o":27.49,"t":"2026-10-21T20:00:00Z","v":280,"vw":27.49},{"c":27.91,"h":27.91,"l":27.91,"n":1,"o":27.91,"t":"2026-10-21T20:20:00Z","v":1600,"vw":27.91},{"c":28.19,"h":28.19,"l":28.0953,"n":4,"o":28.19,"t":"2026-10-21T20:40:00Z","v":390,"vw":28.158433},{"c":28.16,"h":28.16,"l":28.16,"n":1,"o":28.16,"t":"2026-10-21T20:45:00Z","v":100,"vw":28.16},{"c":28.39,"h":28.39,"l":28.39,"n":1,"o":28.39,"t":"2026-10-21T21:25:00Z","v":100,"vw":28.39},{"c":28.4005,"h":28.4005,"l":28.4005,"n":2,"o":28.4005,"t":"2026-10-21T21:45:00Z","v":140,"vw":28.4005},{"c":26.95,"h":26.96,"l":26.95,"n":3,"o":26.96,"t":"2026-10-21T22:45:00Z","v":763,"vw":26.951311},{"c":26.95,"h":26.96,"l":26.95,"n":2,"o":26.96,"t":"2026-10-21T23:05:00Z","v":450,"vw":26.952222},{"c":27,"h":27,"l":27,"n":12,"o":27,"t":"2026-10-21T23:15:00Z","v":607,"vw":27},{"c":26.8,"h":26.9,"l":26.8,"n":8,"o":26.9,"t":"2026-10-21T23:20:00Z","v":2001,"vw":26.850556},{"c":26.8,"h":26.8,"l":26.8,"n":8,"o":26.8,"t":"2026-10-21T23:25:00Z","v":512,"vw":26.8},{"c":26.67,"h":26.68,"l":26.67,"n":3,"o":26.68,"t":"2026-10-21T23:30:00Z","v":437,"vw":26.6725},{"c":26.4,"h":26.69,"l":26.31,"n":7,"o":26.69,"t":"2026-10-21T23:35:00Z","v":2975,"vw":26.360417},{"c":26.59,"h":26.59,"l":26.59,"n":1,"o":26.59,"t":"2026-10-21T23:45:00Z","v":110,"vw":26.59},{"c":26.5386,"h":26.5386,"l":26.5386,"n":1,"o":26.5386,"t":"2026-10-21T23:50:00Z","v":100,"vw":26.5386},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-10-21T23:55:00Z","v":429,"vw":26.3},{"c":24.64,"h":25.49,"l":24.55,"n":10,"o":24.9375,"t":"2026-10-22T08:00:00Z","v":951,"vw":24.992477},{"c":24.55,"h":24.55,"l":24.55,"n":2,"o":24.55,"t":"2026-10-22T08:20:00Z","v":105,"vw":24.55},{"c":24.9008,"h":24.9008,"l":24.9008,"n":2,"o":24.9008,"t":"2026-10-22T10:00:00Z","v":101,"vw":24.9008},{"c":25.16,"h":25.16,"l":25.0423,"n":2,"o":25.0423,"t":"2026-10-22T11:05:00Z","v":300,"vw":25.120767},{"c":24.84,"h":24.84,"l":24.84,"n":1,"o":24.84,"t":"2026-10-22T11:15:00Z","v":115,"vw":24.84},{"c":24.33,"h":24.33,"l":24.33,"n":1,"o":24.33,"t":"2026-10-22T11:25:00Z","v":600,"vw":24.33},{"c":24.33,"h":24.33,"l":24.33,"n":1,"o":24.33,"t":"2026-10-22T11:30:00Z","v":423,"vw":24.33},{"c":24.33,"h":24.33,"l":24.33,"n":1,"o":24.33,"t":"2026-10-22T11:35:00Z","v":110,"vw":24.33},{"c":24.22,"h":24.22,"l":24.22,"n":4,"o":24.22,"t":"2026-10-22T11:55:00Z","v":188,"vw":24.22},{"c":24.2775,"h":24.7,"l":24.22,"n":5,"o":24.7,"t":"2026-10-22T12:00:00Z","v":501,"vw":24.438678},{"c":24.67,"h":24.67,"l":24.67,"n":2,"o":24.67,"t":"2026-10-22T12:05:00Z","v":500,"vw":24.67},{"c":24.74,"h":24.74,"l":24.67,"n":3,"o":24.67,"t":"2026-10-22T12:10:00Z","v":700,"vw":24.727143},{"c":24.37,"h":24.421,"l":24.37,"n":10,"o":24.421,"t":"2026-10-22T12:20:00Z","v":1266,"vw":24.389482},{"c":24.76,"h":24.76,"l":24.59,"n":8,"o":24.59,"t":"2026-10-22T12:25:00Z","v":502,"vw":24.674573},{"c":24.4,"h":24.4,"l":24.4,"n":2,"o":24.4,"t":"2026-10-22T12:30:00Z","v":400,"vw":24.4},{"c":24.85,"h":24.85,"l":24.82,"n":2,"o":24.82,"t":"2026-10-22T12:40:00Z","v":250,"vw":24.838},{"c":24.4,"h":24.4,"l":24.4,"n":5,"o":24.4,"t":"2026-10-22T12:55:00Z","v":616,"vw":24.4},{"c":24.58,"h":24.58,"l":23.9,"n":43,"o":24.2,"t":"2026-10-22T13:25:00Z","v":7279,"vw":24.300564},{"c":25.14,"h":25.1499,"l":24.405,"n":70,"o":24.405,"t":"2026-10-22T13:30:00Z","v":5591,"vw":24.801797},{"c":25.029,"h":25.23,"l":24.6931,"n":29,"o":25.15,"t":"2026-10-22T13:35:00Z","v":4909,"vw":25.021555},{"c":25.24,"h":25.25,"l":24.7249,"n":12,"o":24.725,"t":"2026-10-22T13:40:00Z","v":1032,"vw":25.072575},{"c":24.84,"h":24.985,"l":24.735,"n":11,"o":24.985,"t":"2026-10-22T13:45:00Z","v":1606,"vw":24.870431},{"c":24.7,"h":24.7,"l":24.7,"n":4,"o":24.7,"t":"2026-10-22T13:50:00Z","v":775,"vw":24.7},{"c":25.38,"h":25.5,"l":25.3,"n":33,"o":25.3,"t":"2026-10-22T13:55:00Z","v":6081,"vw":25.420269},{"c":25.59,"h":25.77,"l":25.53,"n":11,"o":25.53,"t":"2026-10-22T14:00:00Z","v":1230,"vw":25.607123},{"c":24.8,"h":25,"l":24.8,"n":8,"o":25,"t":"2026-10-22T14:05:00Z","v":5486,"vw":24.897124},{"c":25.28,"h":25.28,"l":25.025,"n":10,"o":25.025,"t":"2026-10-22T14:10:00Z","v":1603,"vw":25.101754},{"c":25.23,"h":25.23,"l":24.945,"n":6,"o":24.97,"t":"2026-10-22T14:15:00Z","v":567,"vw":25.07486},{"c":25.2608,"h":25.36,"l":25.1052,"n":4,"o":25.36,"t":"2026-10-22T14:20:00Z","v":1125,"vw":25.244587},{"c":24.9136,"h":25.1,"l":24.9136,"n":8,"o":25.1,"t":"2026-10-22T14:25:00Z","v":659,"vw":25.0068},{"c":25.0084,"h":25.26,"l":24.98,"n":11,"o":24.98,"t":"2026-10-22T14:35:00Z","v":1444,"vw":25.139176},{"c":25.47,"h":25.47,"l":25.3685,"n":5,"o":25.3685,"t":"2026-10-22T14:40:00Z","v":1335,"vw":25.450686},{"c":24.95,"h":25.045,"l":24.95,"n":4,"o":25.045,"t":"2026-10-22T14:45:00Z","v":566,"vw":25.025084},{"c":25.1535,"h":25.1694,"l":25.1535,"n":3,"o":25.1694,"t":"2026-10-22T14:50:00Z","v":367,"vw":25.164724},{"c":24.9,"h":25.18,"l":24.9,"n":8,"o":25.18,"t":"2026-10-22T14:55:00Z","v":870,"vw":24.957094},{"c":24.5,"h":24.78,"l":24.5,"n":7,"o":24.78,"t":"2026-10-22T15:00:00Z","v":941,"vw":24.746947},{"c":24.5,"h":24.5,"l":24.5,"n":3,"o":24.5,"t":"2026-10-22T15:05:00Z","v":1013,"vw":24.5},{"c":24.02,"h":24.222,"l":24.02,"n":10,"o":24.17,"t":"2026-10-22T15:10:00Z","v":1452,"vw":24.11355},{"c":24.27,"h":24.27,"l":24.05,"n":13,"o":24.125,"t":"2026-10-22T15:15:00Z","v":1104,"vw":24.144305},{"c":24.21,"h":24.4199,"l":24.21,"n":30,"o":24.27,"t":"2026-10-22T15:25:00Z","v":21251,"vw":24.224063},{"c":24.08,"h":24.13,"l":24.08,"n":4,"o":24.1,"t":"2026-10-22T15:30:00Z","v":920,"vw":24.120652},{"c":24.31,"h":24.31,"l":24.31,"n":1,"o":24.31,"t":"2026-10-22T15:40:00Z","v":100,"vw":24.31},{"c":24.56,"h":24.56,"l":24.53,"n":3,"o":24.53,"t":"2026-10-22T15:55:00Z","v":203,"vw":24.545},{"c":24.41,"h":24.4251,"l":24.41,"n":4,"o":24.4251,"t":"2026-10-22T16:10:00Z","v":1202,"vw":24.423727},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-22T16:20:00Z","v":186,"vw":24.3},{"c":24.27,"h":24.27,"l":24.27,"n":1,"o":24.27,"t":"2026-10-22T16:25:00Z","v":136,"vw":24.27},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-22T16:35:00Z","v":545,"vw":24},{"c":24.03,"h":24.03,"l":24.03,"n":4,"o":24.03,"t":"2026-10-22T16:40:00Z","v":377,"vw":24.03},{"c":23.51,"h":23.51,"l":23.3,"n":70,"o":23.51,"t":"2026-10-22T16:45:00Z","v":10733,"vw":23.385586},{"c":23.45,"h":23.62,"l":23.2,"n":48,"o":23.275,"t":"2026-10-22T16:50:00Z","v":18533,"vw":23.486982},{"c":23.73,"h":23.9599,"l":23.62,"n":26,"o":23.62,"t":"2026-10-22T16:55:00Z","v":2691,"vw":23.734986},{"c":23.545,"h":23.73,"l":23.545,"n":11,"o":23.73,"t":"2026-10-22T17:00:00Z","v":545,"vw":23.659371},{"c":23.24,"h":23.24,"l":23.24,"n":6,"o":23.24,"t":"2026-10-22T17:05:00Z","v":131,"vw":23.24},{"c":23.2501,"h":23.2637,"l":23.24,"n":3,"o":23.24,"t":"2026-10-22T17:10:00Z","v":750,"vw":23.251473},{"c":23.44,"h":23.44,"l":23.14,"n":4,"o":23.14,"t":"2026-10-22T17:15:00Z","v":501,"vw":23.256},{"c":23.54,"h":23.54,"l":23.37,"n":17,"o":23.37,"t":"2026-10-22T17:20:00Z","v":12969,"vw":23.537653},{"c":23.25,"h":23.26,"l":23.25,"n":2,"o":23.26,"t":"2026-10-22T17:35:00Z","v":200,"vw":23.255},{"c":23.0701,"h":23.275,"l":23.0701,"n":5,"o":23.275,"t":"2026-10-22T17:45:00Z","v":1558,"vw":23.238188},{"c":23,"h":23,"l":23,"n":8,"o":23,"t":"2026-10-22T17:50:00Z","v":227,"vw":23},{"c":23.45,"h":23.45,"l":23.45,"n":3,"o":23.45,"t":"2026-10-22T17:55:00Z","v":140,"vw":23.45},{"c":23.04,"h":23.23,"l":22.99,"n":49,"o":23.23,"t":"2026-10-22T18:00:00Z","v":35214,"vw":23.027893},{"c":23.16,"h":23.16,"l":23.03,"n":7,"o":23.03,"t":"2026-10-22T18:05:00Z","v":2570,"vw":23.044166},{"c":23.03,"h":23.03,"l":23.03,"n":5,"o":23.03,"t":"2026-10-22T18:10:00Z","v":155,"vw":23.03},{"c":22.95,"h":22.95,"l":22.71,"n":12,"o":22.71,"t":"2026-10-22T18:15:00Z","v":4677,"vw":22.879887},{"c":23.09,"h":23.125,"l":22.9507,"n":7,"o":22.9507,"t":"2026-10-22T18:20:00Z","v":1582,"vw":23.104713},{"c":22.95,"h":23.01,"l":22.95,"n":4,"o":23.01,"t":"2026-10-22T18:25:00Z","v":326,"vw":22.975105},{"c":22.85,"h":22.85,"l":22.84,"n":2,"o":22.84,"t":"2026-10-22T18:30:00Z","v":241,"vw":22.844149},{"c":22.75,"h":22.8499,"l":22.75,"n":3,"o":22.8499,"t":"2026-10-22T18:35:00Z","v":1959,"vw":22.794513},{"c":22.87,"h":22.87,"l":22.71,"n":9,"o":22.71,"t":"2026-10-22T18:40:00Z","v":3917,"vw":22.815397},{"c":22.94,"h":22.96,"l":22.94,"n":7,"o":22.96,"t":"2026-10-22T18:45:00Z","v":292,"vw":22.95},{"c":22.98,"h":22.98,"l":22.98,"n":1,"o":22.98,"t":"2026-10-22T18:50:00Z","v":100,"vw":22.98},{"c":23.12,"h":23.13,"l":23.12,"n":2,"o":23.13,"t":"2026-10-22T19:00:00Z","v":200,"vw":23.125},{"c":23.18,"h":23.18,"l":23.18,"n":2,"o":23.18,"t":"2026-10-22T19:05:00Z","v":200,"vw":23.18},{"c":23.671,"h":23.8,"l":23.66,"n":32,"o":23.66,"t":"2026-10-22T19:10:00Z","v":8931,"vw":23.670793},{"c":23.95,"h":23.95,"l":23.77,"n":9,"o":23.77,"t":"2026-10-22T19:15:00Z","v":1310,"vw":23.86},{"c":24.7665,"h":24.775,"l":24.22,"n":5,"o":24.22,"t":"2026-10-22T19:25:00Z","v":1700,"vw":24.703099},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-22T19:30:00Z","v":1000,"vw":24.4},{"c":24.47,"h":24.47,"l":24.47,"n":3,"o":24.47,"t":"2026-10-22T19:40:00Z","v":205,"vw":24.47},{"c":24.05,"h":24.1851,"l":24.05,"n":10,"o":24.1851,"t":"2026-10-22T19:45:00Z","v":1080,"vw":24.138188},{"c":24.46,"h":24.6694,"l":24.46,"n":8,"o":24.61,"t":"2026-10-22T19:50:00Z","v":945,"vw":24.519056},{"c":24.52,"h":24.57,"l":24.41,"n":10,"o":24.56,"t":"2026-10-22T19:55:00Z","v":1538,"vw":24.478},{"c":24.66,"h":24.66,"l":24.66,"n":4,"o":24.66,"t":"2026-10-22T20:00:00Z","v":4394,"vw":24.66},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-22T20:50:00Z","v":1050,"vw":24.4}],"history":[{"c":28.27,"h":28.7,"l":27.2246,"n":910,"o":27.78,"t":"2026-09-18T04:00:00Z","v":125438,"vw":28.28171},{"c":28.46,"h":31.94,"l":25.9,"n":1874,"o":31.94,"t":"2026-09-21T04:00:00Z","v":282498,"vw":27.775928},{"c":26.75,"h":29.65,"l":26.4077,"n":1033,"o":27.325,"t":"2026-09-22T04:00:00Z","v":136922,"vw":27.980551},{"c":26.175,"h":27.3609,"l":25,"n":542,"o":26.24,"t":"2026-09-23T04:00:00Z","v":35449,"vw":25.763666},{"c":27.7145,"h":28.89,"l":25.73,"n":604,"o":27.2,"t":"2026-09-24T04:00:00Z","v":75571,"vw":27.9453},{"c":26.89,"h":27.7901,"l":26.1401,"n":387,"o":27.52,"t":"2026-09-25T04:00:00Z","v":24790,"vw":26.923588},{"c":25.8957,"h":28.24,"l":25.56,"n":443,"o":27.845,"t":"2026-09-28T04:00:00Z","v":64746,"vw":27.244331},{"c":26.4075,"h":27.61,"l":25.395,"n":284,"o":27.61,"t":"2026-09-29T04:00:00Z","v":30761,"vw":26.204475},{"c":26.74,"h":28.3,"l":25.9,"n":420,"o":28.2,"t":"2026-09-30T04:00:00Z","v":37011,"vw":26.70703},{"c":28.01,"h":29,"l":26.55,"n":462,"o":26.55,"t":"2026-10-01T04:00:00Z","v":28496,"vw":28.05079},{"c":27.86,"h":31.455,"l":26.15,"n":883,"o":30.1704,"t":"2026-10-02T04:00:00Z","v":102762,"vw":28.083399},{"c":28.24,"h":29.779,"l":27.99,"n":580,"o":28.19,"t":"2026-10-05T04:00:00Z","v":105568,"vw":29.003656},{"c":27.29,"h":28.77,"l":27.195,"n":674,"o":28.77,"t":"2026-10-06T04:00:00Z","v":91589,"vw":27.724427},{"c":24.43,"h":25.84,"l":23.55,"n":1159,"o":25.84,"t":"2026-10-07T04:00:00Z","v":107974,"vw":24.557312},{"c":24.3101,"h":24.54,"l":22.9065,"n":864,"o":23.61,"t":"2026-10-08T04:00:00Z","v":117408,"vw":23.869586},{"c":23.57,"h":25.94,"l":23.3,"n":508,"o":25.07,"t":"2026-10-09T04:00:00Z","v":72888,"vw":23.939631},{"c":23.19,"h":23.7278,"l":22.5,"n":367,"o":23.51,"t":"2026-10-12T04:00:00Z","v":62885,"vw":23.171682},{"c":23.1,"h":24.46,"l":22.66,"n":363,"o":23.46,"t":"2026-10-13T04:00:00Z","v":69964,"vw":23.38612},{"c":18.32,"h":21.4399,"l":17.77,"n":1153,"o":20.8,"t":"2026-10-14T04:00:00Z","v":165162,"vw":18.829587},{"c":19.82,"h":19.82,"l":15.17,"n":1155,"o":17.46,"t":"2026-10-15T04:00:00Z","v":235774,"vw":17.943304},{"c":17.22,"h":19.2,"l":16.53,"n":768,"o":19.2,"t":"2026-10-16T04:00:00Z","v":204986,"vw":17.094913},{"c":19.49,"h":20.29,"l":18.335,"n":363,"o":18.335,"t":"2026-10-19T04:00:00Z","v":31614,"vw":19.289395},{"c":21.74,"h":22.25,"l":18.74,"n":659,"o":18.74,"t":"2026-10-20T04:00:00Z","v":202156,"vw":21.382234},{"c":27.49,"h":28.7446,"l":21.75,"n":1959,"o":23.025,"t":"2026-10-21T04:00:00Z","v":469180,"vw":26.850527},{"c":24.66,"h":25.77,"l":22.71,"n":1066,"o":24.405,"t":"2026-10-22T04:00:00Z","v":206558,"vw":23.829588}],"volatilityBars":[{"c":30.91,"h":30.91,"l":30.91,"n":2,"o":30.91,"t":"2026-09-21T08:30:00Z","v":181,"vw":30.91},{"c":32.51,"h":32.58,"l":31.5,"n":6,"o":31.5,"t":"2026-09-21T09:00:00Z","v":1346,"vw":31.849071},{"c":31.5,"h":31.5,"l":31.5,"n":3,"o":31.5,"t":"2026-09-21T09:45:00Z","v":110,"vw":31.5},{"c":31.88,"h":31.88,"l":31.88,"n":2,"o":31.88,"t":"2026-09-21T10:30:00Z","v":200,"vw":31.88},{"c":32.2,"h":32.2,"l":32.2,"n":2,"o":32.2,"t":"2026-09-21T11:00:00Z","v":165,"vw":32.2},{"c":32.07,"h":32.07,"l":32.07,"n":1,"o":32.07,"t":"2026-09-21T11:15:00Z","v":100,"vw":32.07},{"c":32,"h":32,"l":32,"n":3,"o":32,"t":"2026-09-21T11:30:00Z","v":836,"vw":32},{"c":32.65,"h":32.65,"l":32.08,"n":2,"o":32.08,"t":"2026-09-21T11:45:00Z","v":9350,"vw":32.45492},{"c":32.44,"h":32.44,"l":32.44,"n":1,"o":32.44,"t":"2026-09-21T12:15:00Z","v":160,"vw":32.44},{"c":32.22,"h":32.22,"l":32.22,"n":1,"o":32.22,"t":"2026-09-21T12:30:00Z","v":200,"vw":32.22},{"c":27.87,"h":31.94,"l":27.439,"n":255,"o":31.94,"t":"2026-09-21T13:30:00Z","v":36372,"vw":29.817861},{"c":28.57,"h":28.814,"l":27.81,"n":299,"o":27.9893,"t":"2026-09-21T13:45:00Z","v":66543,"vw":28.266149},{"c":27.775,"h":28.89,"l":27.75,"n":83,"o":28.89,"t":"2026-09-21T14:00:00Z","v":13547,"vw":28.140932},{"c":27.69,"h":27.77,"l":27.16,"n":105,"o":27.77,"t":"2026-09-21T14:15:00Z","v":14947,"vw":27.512787},{"c":27.27,"h":27.4799,"l":27.27,"n":14,"o":27.445,"t":"2026-09-21T14:30:00Z","v":1491,"vw":27.415959},{"c":27.6,"h":27.6,"l":27.1101,"n":15,"o":27.22,"t":"2026-09-21T14:45:00Z","v":932,"vw":27.296964},{"c":27.69,"h":27.69,"l":27.15,"n":20,"o":27.23,"t":"2026-09-21T15:00:00Z","v":1472,"vw":27.221343},{"c":26.89,"h":27.135,"l":26.89,"n":31,"o":27.06,"t":"2026-09-21T15:15:00Z","v":1688,"vw":27.006164},{"c":27.1,"h":27.15,"l":26.62,"n":89,"o":26.62,"t":"2026-09-21T15:30:00Z","v":17487,"vw":26.791408},{"c":26.26,"h":27.34,"l":26.26,"n":13,"o":27.32,"t":"2026-09-21T15:45:00Z","v":649,"vw":27.086667},{"c":25.915,"h":26.51,"l":25.915,"n":53,"o":26.35,"t":"2026-09-21T16:00:00Z","v":5883,"vw":26.319615},{"c":26.1,"h":26.1,"l":25.9,"n":199,"o":25.9,"t":"2026-09-21T16:15:00Z","v":41845,"vw":25.997402},{"c":26.44,"h":26.48,"l":26.33,"n":18,"o":26.45,"t":"2026-09-21T16:30:00Z","v":1809,"vw":26.414327},{"c":27.34,"h":27.5,"l":26.77,"n":25,"o":26.77,"t":"2026-09-21T16:45:00Z","v":3860,"vw":27.295852},{"c":27.49,"h":27.499,"l":27.19,"n":34,"o":27.3,"t":"2026-09-21T17:00:00Z","v":13125,"vw":27.461427},{"c":27.71,"h":27.71,"l":27.55,"n":8,"o":27.57,"t":"2026-09-21T17:15:00Z","v":1074,"vw":27.580476},{"c":27.675,"h":27.7,"l":27.675,"n":4,"o":27.7,"t":"2026-09-21T17:30:00Z","v":462,"vw":27.682663},{"c":27.63,"h":27.69,"l":27.63,"n":10,"o":27.65,"t":"2026-09-21T17:45:00Z","v":1515,"vw":27.659338},{"c":27.725,"h":27.725,"l":27.3401,"n":29,"o":27.55,"t":"2026-09-21T18:00:00Z","v":5029,"vw":27.596389},{"c":28.24,"h":28.31,"l":27.66,"n":23,"o":27.78,"t":"2026-09-21T18:15:00Z","v":4405,"vw":28.083702},{"c":28.105,"h":28.265,"l":27.81,"n":17,"o":28.265,"t":"2026-09-21T18:30:00Z","v":4501,"vw":28.007597},{"c":27.99,"h":28.09,"l":27.915,"n":24,"o":28.09,"t":"2026-09-21T18:45:00Z","v":4297,"vw":27.954817},{"c":28.0496,"h":28.245,"l":28.0496,"n":21,"o":28.05,"t":"2026-09-21T19:00:00Z","v":6406,"vw":28.111315},{"c":28.18,"h":28.225,"l":27.99,"n":3,"o":27.99,"t":"2026-09-21T19:15:00Z","v":300,"vw":28.131667},{"c":27.7901,"h":28.29,"l":27.7901,"n":19,"o":28.29,"t":"2026-09-21T19:30:00Z","v":3749,"vw":28.106336},{"c":28.46,"h":28.46,"l":27.86,"n":13,"o":28.0134,"t":"2026-09-21T19:45:00Z","v":1199,"vw":28.275238},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-09-21T20:15:00Z","v":100,"vw":28.1},{"c":28.94,"h":28.94,"l":28.94,"n":4,"o":28.94,"t":"2026-09-21T20:30:00Z","v":310,"vw":28.94},{"c":29.03,"h":29.1,"l":29.02,"n":9,"o":29.1,"t":"2026-09-21T20:45:00Z","v":860,"vw":29.037886},{"c":28.74,"h":28.74,"l":28.17,"n":5,"o":28.17,"t":"2026-09-21T21:00:00Z","v":2074,"vw":28.199382},{"c":27.53,"h":27.53,"l":27.53,"n":1,"o":27.53,"t":"2026-09-21T21:15:00Z","v":750,"vw":27.53},{"c":27.54,"h":27.54,"l":27.54,"n":4,"o":27.54,"t":"2026-09-21T22:15:00Z","v":310,"vw":27.54},{"c":27.89,"h":27.89,"l":27.89,"n":3,"o":27.89,"t":"2026-09-21T22:30:00Z","v":168,"vw":27.89},{"c":27.29,"h":27.29,"l":27.29,"n":6,"o":27.29,"t":"2026-09-21T22:45:00Z","v":409,"vw":27.29},{"c":26.98,"h":26.98,"l":26.98,"n":12,"o":26.98,"t":"2026-09-21T23:00:00Z","v":4392,"vw":26.98},{"c":25.93,"h":26.18,"l":25.93,"n":25,"o":26.18,"t":"2026-09-22T08:00:00Z","v":2163,"vw":25.94936},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-09-22T08:30:00Z","v":815,"vw":27},{"c":27.98,"h":27.98,"l":27,"n":3,"o":27,"t":"2026-09-22T09:00:00Z","v":305,"vw":27.653333},{"c":27.7,"h":27.8,"l":27.69,"n":10,"o":27.75,"t":"2026-09-22T09:15:00Z","v":1800,"vw":27.740024},{"c":27.58,"h":27.58,"l":27.58,"n":2,"o":27.58,"t":"2026-09-22T09:30:00Z","v":6526,"vw":27.58},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-09-22T11:15:00Z","v":1999,"vw":27},{"c":26.57,"h":26.75,"l":26.57,"n":6,"o":26.75,"t":"2026-09-22T11:30:00Z","v":1200,"vw":26.728033},{"c":27.1,"h":27.1,"l":26.75,"n":4,"o":26.76,"t":"2026-09-22T12:30:00Z","v":348,"vw":26.87},{"c":26.8,"h":26.8,"l":26.8,"n":3,"o":26.8,"t":"2026-09-22T13:15:00Z","v":320,"vw":26.8},{"c":28.92,"h":29.65,"l":27.325,"n":115,"o":27.325,"t":"2026-09-22T13:30:00Z","v":17922,"vw":28.714529},{"c":28.6,"h":29.1999,"l":28.6,"n":35,"o":28.95,"t":"2026-09-22T13:45:00Z","v":9274,"vw":28.630135},{"c":28.785,"h":28.785,"l":27.91,"n":40,"o":28.6,"t":"2026-09-22T14:00:00Z","v":8323,"vw":28.284909},{"c":28.015,"h":28.1,"l":28,"n":45,"o":28.1,"t":"2026-09-22T14:15:00Z","v":32101,"vw":28.085573},{"c":26.66,"h":27.41,"l":26.4077,"n":50,"o":27.41,"t":"2026-09-22T14:30:00Z","v":5886,"vw":26.886461},{"c":27.38,"h":27.38,"l":26.79,"n":140,"o":27.04,"t":"2026-09-22T14:45:00Z","v":12984,"vw":27.187465},{"c":27.34,"h":27.34,"l":27.17,"n":8,"o":27.25,"t":"2026-09-22T15:00:00Z","v":508,"vw":27.232},{"c":27.7,"h":27.7,"l":27.5,"n":8,"o":27.5,"t":"2026-09-22T15:15:00Z","v":2000,"vw":27.584157},{"c":27.755,"h":27.77,"l":27.56,"n":20,"o":27.77,"t":"2026-09-22T15:30:00Z","v":2444,"vw":27.650734},{"c":27.9976,"h":28.06,"l":27.98,"n":3,"o":28.06,"t":"2026-09-22T15:45:00Z","v":1910,"vw":27.994492},{"c":28.105,"h":28.2,"l":28.04,"n":66,"o":28.06,"t":"2026-09-22T16:00:00Z","v":7104,"vw":28.145563},{"c":27.48,"h":28.03,"l":27.48,"n":14,"o":28.02,"t":"2026-09-22T16:15:00Z","v":1197,"vw":27.909224},{"c":27.55,"h":27.6933,"l":27.54,"n":18,"o":27.54,"t":"2026-09-22T16:30:00Z","v":2386,"vw":27.566559},{"c":27.76,"h":27.76,"l":27.46,"n":16,"o":27.58,"t":"2026-09-22T16:45:00Z","v":2593,"vw":27.607254},{"c":27.8801,"h":27.8801,"l":27.77,"n":17,"o":27.77,"t":"2026-09-22T17:00:00Z","v":2210,"vw":27.837313},{"c":27.7399,"h":27.7399,"l":27.7399,"n":1,"o":27.7399,"t":"2026-09-22T17:15:00Z","v":100,"vw":27.7399},{"c":27.3,"h":27.61,"l":27.25,"n":12,"o":27.545,"t":"2026-09-22T17:30:00Z","v":1087,"vw":27.42209},{"c":27.17,"h":27.17,"l":27.17,"n":7,"o":27.17,"t":"2026-09-22T17:45:00Z","v":289,"vw":27.17},{"c":27.3,"h":27.31,"l":27.21,"n":18,"o":27.31,"t":"2026-09-22T18:00:00Z","v":1528,"vw":27.301538},{"c":27.13,"h":27.335,"l":27.13,"n":4,"o":27.335,"t":"2026-09-22T18:15:00Z","v":388,"vw":27.18302},{"c":27.225,"h":27.225,"l":27.195,"n":5,"o":27.195,"t":"2026-09-22T18:30:00Z","v":300,"vw":27.211364},{"c":27.36,"h":27.665,"l":27.36,"n":4,"o":27.43,"t":"2026-09-22T19:00:00Z","v":460,"vw":27.496522},{"c":27.28,"h":27.38,"l":27.28,"n":6,"o":27.38,"t":"2026-09-22T19:15:00Z","v":527,"vw":27.312941},{"c":26.83,"h":26.83,"l":26.8,"n":10,"o":26.8,"t":"2026-09-22T19:30:00Z","v":1551,"vw":26.806429},{"c":26.75,"h":27.135,"l":26.75,"n":13,"o":27.11,"t":"2026-09-22T19:45:00Z","v":1519,"vw":26.990396},{"c":26.9,"h":28.2,"l":26.9,"n":2,"o":28.2,"t":"2026-09-22T20:15:00Z","v":400,"vw":27.55},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-09-22T23:45:00Z","v":329,"vw":26.8},{"c":27.5,"h":27.5,"l":27.5,"n":2,"o":27.5,"t":"2026-09-23T08:15:00Z","v":243,"vw":27.5},{"c":25.5,"h":25.5,"l":25.5,"n":11,"o":25.5,"t":"2026-09-23T12:15:00Z","v":300,"vw":25.5},{"c":25.9,"h":25.9,"l":25.9,"n":3,"o":25.9,"t":"2026-09-23T13:00:00Z","v":200,"vw":25.9},{"c":25.83,"h":25.83,"l":25.83,"n":7,"o":25.83,"t":"2026-09-23T13:15:00Z","v":252,"vw":25.83},{"c":27.09,"h":27.3609,"l":25.74,"n":48,"o":26.24,"t":"2026-09-23T13:30:00Z","v":2828,"vw":26.864537},{"c":25.75,"h":26.75,"l":25.75,"n":17,"o":26.75,"t":"2026-09-23T13:45:00Z","v":1746,"vw":26.110367},{"c":25.47,"h":26.1747,"l":25.01,"n":55,"o":26.1747,"t":"2026-09-23T14:00:00Z","v":4443,"vw":25.271551},{"c":25,"h":25.44,"l":25,"n":69,"o":25.415,"t":"2026-09-23T14:15:00Z","v":6744,"vw":25.233624},{"c":25.5099,"h":25.55,"l":25.03,"n":15,"o":25.03,"t":"2026-09-23T14:30:00Z","v":1476,"vw":25.457585},{"c":25.3,"h":25.61,"l":25.3,"n":6,"o":25.44,"t":"2026-09-23T14:45:00Z","v":332,"vw":25.45},{"c":25.795,"h":26.005,"l":25.7,"n":4,"o":25.77,"t":"2026-09-23T15:00:00Z","v":1495,"vw":25.83403},{"c":26,"h":26,"l":25.995,"n":3,"o":25.995,"t":"2026-09-23T15:15:00Z","v":401,"vw":25.99625},{"c":25.8105,"h":26,"l":25.77,"n":9,"o":26,"t":"2026-09-23T15:30:00Z","v":600,"vw":25.858682},{"c":25.6301,"h":25.6301,"l":25.63,"n":4,"o":25.63,"t":"2026-09-23T15:45:00Z","v":216,"vw":25.63005},{"c":25.86,"h":25.95,"l":25.83,"n":3,"o":25.83,"t":"2026-09-23T16:00:00Z","v":300,"vw":25.88},{"c":26.3,"h":26.3,"l":26.3,"n":2,"o":26.3,"t":"2026-09-23T16:15:00Z","v":185,"vw":26.3},{"c":26,"h":26.65,"l":25.85,"n":14,"o":26.65,"t":"2026-09-23T16:30:00Z","v":2531,"vw":26.166182},{"c":25.85,"h":26.05,"l":25.85,"n":4,"o":26.05,"t":"2026-09-23T16:45:00Z","v":466,"vw":25.961111},{"c":25.8,"h":25.8,"l":25.8,"n":5,"o":25.8,"t":"2026-09-23T17:00:00Z","v":469,"vw":25.8},{"c":26.18,"h":26.18,"l":26.18,"n":1,"o":26.18,"t":"2026-09-23T17:15:00Z","v":105,"vw":26.18},{"c":25.93,"h":26,"l":25.93,"n":6,"o":26,"t":"2026-09-23T17:30:00Z","v":750,"vw":25.978571},{"c":25.77,"h":25.82,"l":25.77,"n":7,"o":25.82,"t":"2026-09-23T18:15:00Z","v":701,"vw":25.808571},{"c":26.0699,"h":26.0699,"l":26.0699,"n":1,"o":26.0699,"t":"2026-09-23T18:45:00Z","v":100,"vw":26.0699},{"c":26.06,"h":26.1299,"l":26.06,"n":3,"o":26.1299,"t":"2026-09-23T19:00:00Z","v":650,"vw":26.0915},{"c":26.21,"h":26.38,"l":26.21,"n":2,"o":26.38,"t":"2026-09-23T19:15:00Z","v":200,"vw":26.295},{"c":26.18,"h":26.18,"l":26.18,"n":1,"o":26.18,"t":"2026-09-23T19:30:00Z","v":100,"vw":26.18},{"c":26.175,"h":26.175,"l":25.86,"n":15,"o":26.04,"t":"2026-09-23T19:45:00Z","v":2707,"vw":26.015741},{"c":26.17,"h":26.17,"l":26,"n":5,"o":26,"t":"2026-09-23T20:15:00Z","v":1367,"vw":26.154312},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-09-24T09:30:00Z","v":100,"vw":24.8},{"c":25.75,"h":25.75,"l":25.75,"n":13,"o":25.75,"t":"2026-09-24T11:00:00Z","v":1030,"vw":25.75},{"c":25.75,"h":25.75,"l":25.75,"n":15,"o":25.75,"t":"2026-09-24T11:15:00Z","v":2000,"vw":25.75},{"c":24.9,"h":24.9,"l":24.9,"n":2,"o":24.9,"t":"2026-09-24T12:30:00Z","v":200,"vw":24.9},{"c":25.649,"h":25.649,"l":25.649,"n":1,"o":25.649,"t":"2026-09-24T12:45:00Z","v":130,"vw":25.649},{"c":25.73,"h":27.2,"l":25.73,"n":23,"o":27.2,"t":"2026-09-24T13:30:00Z","v":4353,"vw":26.69658},{"c":26.82,"h":26.82,"l":26.2,"n":29,"o":26.5,"t":"2026-09-24T13:45:00Z","v":4963,"vw":26.577868},{"c":27.69,"h":27.76,"l":26.94,"n":22,"o":27,"t":"2026-09-24T14:00:00Z","v":2970,"vw":27.099208},{"c":28.54,"h":28.54,"l":27.85,"n":29,"o":28.1,"t":"2026-09-24T14:15:00Z","v":3539,"vw":28.385183},{"c":27.92,"h":28.49,"l":27.92,"n":20,"o":28.315,"t":"2026-09-24T14:30:00Z","v":4445,"vw":28.130073},{"c":27.561,"h":27.89,"l":27.155,"n":53,"o":27.89,"t":"2026-09-24T14:45:00Z","v":5401,"vw":27.523778},{"c":27.72,"h":27.72,"l":27.37,"n":6,"o":27.37,"t":"2026-09-24T15:00:00Z","v":228,"vw":27.551731},{"c":27.7,"h":27.7,"l":27.7,"n":8,"o":27.7,"t":"2026-09-24T15:15:00Z","v":2408,"vw":27.7},{"c":28.35,"h":28.35,"l":28,"n":7,"o":28,"t":"2026-09-24T15:30:00Z","v":755,"vw":28.161538},{"c":28.64,"h":28.64,"l":28.305,"n":39,"o":28.305,"t":"2026-09-24T15:45:00Z","v":9438,"vw":28.486329},{"c":28.44,"h":28.48,"l":28.3,"n":4,"o":28.3,"t":"2026-09-24T16:00:00Z","v":422,"vw":28.416118},{"c":28.77,"h":28.89,"l":28.57,"n":22,"o":28.77,"t":"2026-09-24T16:15:00Z","v":11876,"vw":28.754697},{"c":28.56,"h":28.56,"l":28.5,"n":14,"o":28.5,"t":"2026-09-24T16:30:00Z","v":1700,"vw":28.542353},{"c":28.1,"h":28.1,"l":28.09,"n":3,"o":28.09,"t":"2026-09-24T16:45:00Z","v":272,"vw":28.095392},{"c":27.84,"h":27.84,"l":27.84,"n":1,"o":27.84,"t":"2026-09-24T17:15:00Z","v":249,"vw":27.84},{"c":27.7,"h":27.79,"l":27.6997,"n":31,"o":27.79,"t":"2026-09-24T17:30:00Z","v":5578,"vw":27.778834},{"c":27.83,"h":27.83,"l":27.82,"n":4,"o":27.82,"t":"2026-09-24T18:00:00Z","v":5750,"vw":27.829826},{"c":28.08,"h":28.19,"l":28.08,"n":9,"o":28.19,"t":"2026-09-24T18:15:00Z","v":395,"vw":28.141111},{"c":28.03,"h":28.03,"l":27.96,"n":8,"o":27.96,"t":"2026-09-24T18:45:00Z","v":1001,"vw":28.023},{"c":28.17,"h":28.17,"l":28.17,"n":5,"o":28.17,"t":"2026-09-24T19:00:00Z","v":219,"vw":28.17},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-09-24T19:15:00Z","v":100,"vw":28.06},{"c":27.825,"h":27.9463,"l":27.825,"n":5,"o":27.9463,"t":"2026-09-24T19:30:00Z","v":1028,"vw":27.848668},{"c":27.65,"h":27.65,"l":27.61,"n":4,"o":27.61,"t":"2026-09-24T19:45:00Z","v":720,"vw":27.638571},{"c":28.32,"h":28.32,"l":28.32,"n":1,"o":28.32,"t":"2026-09-24T23:00:00Z","v":100,"vw":28.32},{"c":27.72,"h":27.72,"l":27.72,"n":4,"o":27.72,"t":"2026-09-25T08:00:00Z","v":1631,"vw":27.72},{"c":28.39,"h":28.39,"l":28.39,"n":2,"o":28.39,"t":"2026-09-25T08:30:00Z","v":103,"vw":28.39},{"c":28.4,"h":28.4,"l":28.4,"n":3,"o":28.4,"t":"2026-09-25T09:00:00Z","v":340,"vw":28.4},{"c":28.4,"h":28.4,"l":28.4,"n":5,"o":28.4,"t":"2026-09-25T09:15:00Z","v":303,"vw":28.4},{"c":28.4,"h":28.4,"l":28.4,"n":4,"o":28.4,"t":"2026-09-25T11:00:00Z","v":299,"vw":28.4},{"c":28.539,"h":28.539,"l":28.539,"n":1,"o":28.539,"t":"2026-09-25T11:45:00Z","v":500,"vw":28.539},{"c":27.761,"h":28,"l":27.76,"n":10,"o":28,"t":"2026-09-25T12:00:00Z","v":830,"vw":27.796382},{"c":26.635,"h":27.52,"l":26.3652,"n":39,"o":27.52,"t":"2026-09-25T13:30:00Z","v":3350,"vw":26.817179},{"c":26.58,"h":26.58,"l":26.1401,"n":4,"o":26.1401,"t":"2026-09-25T13:45:00Z","v":218,"vw":26.36005},{"c":26.5819,"h":26.5819,"l":26.31,"n":3,"o":26.31,"t":"2026-09-25T14:00:00Z","v":340,"vw":26.499506},{"c":26.655,"h":26.655,"l":26.59,"n":5,"o":26.59,"t":"2026-09-25T14:15:00Z","v":637,"vw":26.643987},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-09-25T14:30:00Z","v":200,"vw":26.76},{"c":26.92,"h":26.92,"l":26.6,"n":10,"o":26.6,"t":"2026-09-25T14:45:00Z","v":977,"vw":26.734444},{"c":27.15,"h":27.19,"l":27.14,"n":3,"o":27.14,"t":"2026-09-25T15:00:00Z","v":407,"vw":27.155602},{"c":27.7,"h":27.7901,"l":27.5462,"n":7,"o":27.7901,"t":"2026-09-25T15:15:00Z","v":1913,"vw":27.595873},{"c":27.2,"h":27.2905,"l":27.2,"n":3,"o":27.2905,"t":"2026-09-25T15:30:00Z","v":238,"vw":27.247217},{"c":27.18,"h":27.19,"l":26.685,"n":13,"o":27.11,"t":"2026-09-25T15:45:00Z","v":1476,"vw":27.003904},{"c":27.2099,"h":27.2099,"l":27.2099,"n":2,"o":27.2099,"t":"2026-09-25T16:30:00Z","v":361,"vw":27.2099},{"c":26.82,"h":26.98,"l":26.82,"n":10,"o":26.98,"t":"2026-09-25T16:45:00Z","v":2959,"vw":26.948413},{"c":26.76,"h":26.76,"l":26.76,"n":2,"o":26.76,"t":"2026-09-25T17:00:00Z","v":200,"vw":26.76},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-09-25T17:15:00Z","v":746,"vw":26.8},{"c":26.5637,"h":26.5637,"l":26.5637,"n":3,"o":26.5637,"t":"2026-09-25T17:45:00Z","v":748,"vw":26.5637},{"c":26.79,"h":26.79,"l":26.79,"n":2,"o":26.79,"t":"2026-09-25T19:00:00Z","v":110,"vw":26.79},{"c":26.75,"h":26.8114,"l":26.75,"n":4,"o":26.8114,"t":"2026-09-25T19:15:00Z","v":400,"vw":26.789842},{"c":26.56,"h":26.63,"l":26.51,"n":9,"o":26.51,"t":"2026-09-25T19:30:00Z","v":367,"vw":26.568},{"c":26.8357,"h":26.8357,"l":26.3,"n":13,"o":26.3,"t":"2026-09-25T19:45:00Z","v":665,"vw":26.526425},{"c":26.89,"h":26.89,"l":26.89,"n":3,"o":26.89,"t":"2026-09-25T20:00:00Z","v":110,"vw":26.89},{"c":26.3447,"h":26.3447,"l":26.2823,"n":3,"o":26.2823,"t":"2026-09-25T20:30:00Z","v":725,"vw":26.335536},{"c":26.89,"h":26.89,"l":26.89,"n":1,"o":26.89,"t":"2026-09-28T12:00:00Z","v":500,"vw":26.89},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-09-28T12:45:00Z","v":400,"vw":26.8},{"c":28.1,"h":28.13,"l":27.3,"n":65,"o":27.845,"t":"2026-09-28T13:30:00Z","v":10834,"vw":27.910998},{"c":28.23,"h":28.24,"l":28.22,"n":17,"o":28.22,"t":"2026-09-28T13:45:00Z","v":9737,"vw":28.230031},{"c":27.31,"h":27.62,"l":27.065,"n":14,"o":27.62,"t":"2026-09-28T14:00:00Z","v":1394,"vw":27.207337},{"c":27.0907,"h":27.47,"l":27.0907,"n":3,"o":27.47,"t":"2026-09-28T14:15:00Z","v":451,"vw":27.199071},{"c":26.61,"h":27,"l":26.61,"n":13,"o":27,"t":"2026-09-28T14:30:00Z","v":5766,"vw":26.863987},{"c":27.06,"h":27.06,"l":26.3,"n":11,"o":26.45,"t":"2026-09-28T14:45:00Z","v":1766,"vw":26.585023},{"c":27.02,"h":27.07,"l":27.02,"n":4,"o":27.07,"t":"2026-09-28T15:00:00Z","v":350,"vw":27.04},{"c":26.7738,"h":26.7738,"l":26.7738,"n":2,"o":26.7738,"t":"2026-09-28T15:15:00Z","v":105,"vw":26.7738},{"c":26.4938,"h":26.4938,"l":26.4938,"n":1,"o":26.4938,"t":"2026-09-28T15:30:00Z","v":100,"vw":26.4938},{"c":26.72,"h":26.72,"l":26.6532,"n":10,"o":26.72,"t":"2026-09-28T15:45:00Z","v":1625,"vw":26.710497},{"c":26.7305,"h":26.7305,"l":26.7305,"n":2,"o":26.7305,"t":"2026-09-28T16:00:00Z","v":580,"vw":26.7305},{"c":26.83,"h":26.83,"l":26.64,"n":2,"o":26.64,"t":"2026-09-28T16:15:00Z","v":421,"vw":26.694608},{"c":27.3,"h":27.475,"l":27.3,"n":8,"o":27.47,"t":"2026-09-28T16:30:00Z","v":1490,"vw":27.345736},{"c":27.75,"h":27.75,"l":27.26,"n":5,"o":27.26,"t":"2026-09-28T16:45:00Z","v":420,"vw":27.586667},{"c":27.75,"h":27.75,"l":27.53,"n":7,"o":27.53,"t":"2026-09-28T17:00:00Z","v":2911,"vw":27.737203},{"c":27.5,"h":28.11,"l":27.5,"n":31,"o":28.11,"t":"2026-09-28T17:15:00Z","v":5060,"vw":27.585863},{"c":27.05,"h":27.055,"l":27.05,"n":2,"o":27.055,"t":"2026-09-28T17:45:00Z","v":1100,"vw":27.054545},{"c":26.6,"h":26.6,"l":26.6,"n":10,"o":26.6,"t":"2026-09-28T18:00:00Z","v":4909,"vw":26.6},{"c":26.55,"h":26.61,"l":26.55,"n":8,"o":26.61,"t":"2026-09-28T18:15:00Z","v":1603,"vw":26.591285},{"c":26.6,"h":26.73,"l":26.5,"n":8,"o":26.73,"t":"2026-09-28T18:30:00Z","v":1471,"vw":26.587962},{"c":26.495,"h":26.6,"l":26.4629,"n":6,"o":26.53,"t":"2026-09-28T18:45:00Z","v":533,"vw":26.514834},{"c":26.2,"h":26.44,"l":26.2,"n":4,"o":26.44,"t":"2026-09-28T19:00:00Z","v":1177,"vw":26.224367},{"c":25.95,"h":26.0491,"l":25.95,"n":4,"o":26.0491,"t":"2026-09-28T19:15:00Z","v":695,"vw":26.014144},{"c":25.63,"h":25.7,"l":25.56,"n":30,"o":25.56,"t":"2026-09-28T19:30:00Z","v":4225,"vw":25.677837},{"c":25.745,"h":25.745,"l":25.73,"n":3,"o":25.73,"t":"2026-09-28T19:45:00Z","v":620,"vw":25.7425},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-09-28T22:15:00Z","v":280,"vw":25.9},{"c":27.69,"h":27.69,"l":27.69,"n":3,"o":27.69,"t":"2026-09-29T13:15:00Z","v":400,"vw":27.69},{"c":26.94,"h":27.61,"l":26.7,"n":20,"o":27.61,"t":"2026-09-29T13:30:00Z","v":1536,"vw":27.103733},{"c":26.4,"h":26.55,"l":26.349,"n":21,"o":26.5,"t":"2026-09-29T13:45:00Z","v":8930,"vw":26.486472},{"c":25.91,"h":25.9704,"l":25.91,"n":11,"o":25.9704,"t":"2026-09-29T14:00:00Z","v":1570,"vw":25.955845},{"c":26.3201,"h":26.3201,"l":26.32,"n":3,"o":26.32,"t":"2026-09-29T14:15:00Z","v":1450,"vw":26.320079},{"c":26,"h":26.2,"l":26,"n":14,"o":26.2,"t":"2026-09-29T14:30:00Z","v":3180,"vw":26.009004},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-09-29T14:45:00Z","v":106,"vw":26.1},{"c":25.4225,"h":25.4225,"l":25.4225,"n":2,"o":25.4225,"t":"2026-09-29T15:00:00Z","v":1254,"vw":25.4225},{"c":25.59,"h":25.59,"l":25.395,"n":24,"o":25.44,"t":"2026-09-29T15:15:00Z","v":3867,"vw":25.478403},{"c":25.68,"h":25.68,"l":25.68,"n":1,"o":25.68,"t":"2026-09-29T15:30:00Z","v":200,"vw":25.68},{"c":25.8442,"h":25.92,"l":25.8442,"n":3,"o":25.92,"t":"2026-09-29T15:45:00Z","v":215,"vw":25.8821},{"c":25.8538,"h":25.8538,"l":25.8538,"n":1,"o":25.8538,"t":"2026-09-29T16:00:00Z","v":100,"vw":25.8538},{"c":25.96,"h":25.96,"l":25.96,"n":1,"o":25.96,"t":"2026-09-29T16:15:00Z","v":100,"vw":25.96},{"c":26.24,"h":26.24,"l":26.24,"n":1,"o":26.24,"t":"2026-09-29T17:00:00Z","v":150,"vw":26.24},{"c":26.0917,"h":26.0917,"l":26.0917,"n":3,"o":26.0917,"t":"2026-09-29T17:15:00Z","v":149,"vw":26.0917},{"c":26.15,"h":26.15,"l":26.15,"n":1,"o":26.15,"t":"2026-09-29T18:00:00Z","v":1255,"vw":26.15},{"c":26.424,"h":26.61,"l":26.424,"n":8,"o":26.5,"t":"2026-09-29T18:15:00Z","v":794,"vw":26.505155},{"c":26.79,"h":26.79,"l":26.735,"n":2,"o":26.735,"t":"2026-09-29T18:45:00Z","v":476,"vw":26.746555},{"c":26.235,"h":26.57,"l":26.235,"n":8,"o":26.57,"t":"2026-09-29T19:30:00Z","v":1200,"vw":26.539584},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-09-29T19:45:00Z","v":1000,"vw":26.4},{"c":27,"h":27,"l":26.98,"n":10,"o":26.98,"t":"2026-09-30T10:00:00Z","v":476,"vw":26.993333},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-09-30T10:15:00Z","v":104,"vw":27},{"c":27.73,"h":27.75,"l":27.73,"n":5,"o":27.73,"t":"2026-09-30T11:30:00Z","v":315,"vw":27.736667},{"c":28.35,"h":28.35,"l":28.35,"n":2,"o":28.35,"t":"2026-09-30T12:30:00Z","v":126,"vw":28.35},{"c":28.67,"h":28.67,"l":28.67,"n":1,"o":28.67,"t":"2026-09-30T12:45:00Z","v":100,"vw":28.67},{"c":27.7,"h":28.3,"l":27.505,"n":34,"o":28.2,"t":"2026-09-30T13:30:00Z","v":3196,"vw":27.717242},{"c":27.1,"h":27.52,"l":27.1,"n":5,"o":27.52,"t":"2026-09-30T13:45:00Z","v":861,"vw":27.352429},{"c":26.975,"h":27.093,"l":26.815,"n":14,"o":27.093,"t":"2026-09-30T14:00:00Z","v":1022,"vw":26.94635},{"c":26.31,"h":26.91,"l":26.31,"n":39,"o":26.91,"t":"2026-09-30T14:15:00Z","v":5737,"vw":26.538306},{"c":26.11,"h":26.405,"l":25.9,"n":24,"o":26.26,"t":"2026-09-30T14:30:00Z","v":5342,"vw":26.0835},{"c":26.8599,"h":26.8599,"l":26.47,"n":18,"o":26.5999,"t":"2026-09-30T14:45:00Z","v":4212,"vw":26.709161},{"c":26.59,"h":26.78,"l":26.58,"n":7,"o":26.78,"t":"2026-09-30T15:00:00Z","v":1448,"vw":26.620652},{"c":26.505,"h":26.51,"l":26.495,"n":6,"o":26.51,"t":"2026-09-30T15:15:00Z","v":1757,"vw":26.502429},{"c":26.5999,"h":26.5999,"l":26.5999,"n":2,"o":26.5999,"t":"2026-09-30T15:30:00Z","v":703,"vw":26.5999},{"c":26.7,"h":26.7,"l":26.7,"n":3,"o":26.7,"t":"2026-09-30T15:45:00Z","v":439,"vw":26.7},{"c":27.28,"h":27.28,"l":27.28,"n":2,"o":27.28,"t":"2026-09-30T16:30:00Z","v":500,"vw":27.28},{"c":27.0423,"h":27.0423,"l":27.0423,"n":1,"o":27.0423,"t":"2026-09-30T16:45:00Z","v":100,"vw":27.0423},{"c":26.85,"h":26.85,"l":26.85,"n":9,"o":26.85,"t":"2026-09-30T17:15:00Z","v":2300,"vw":26.85},{"c":26.89,"h":26.89,"l":26.89,"n":1,"o":26.89,"t":"2026-09-30T17:30:00Z","v":112,"vw":26.89},{"c":26.905,"h":26.96,"l":26.86,"n":13,"o":26.86,"t":"2026-09-30T17:45:00Z","v":824,"vw":26.905495},{"c":26.647,"h":26.647,"l":26.647,"n":1,"o":26.647,"t":"2026-09-30T18:00:00Z","v":100,"vw":26.647},{"c":27.11,"h":27.11,"l":27.11,"n":4,"o":27.11,"t":"2026-09-30T18:45:00Z","v":1040,"vw":27.11},{"c":26.87,"h":26.87,"l":26.87,"n":6,"o":26.87,"t":"2026-09-30T19:00:00Z","v":401,"vw":26.87},{"c":26.99,"h":26.99,"l":26.99,"n":5,"o":26.99,"t":"2026-09-30T19:30:00Z","v":370,"vw":26.99},{"c":26.74,"h":26.76,"l":26.71,"n":9,"o":26.72,"t":"2026-09-30T19:45:00Z","v":1272,"vw":26.720831},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-09-30T21:15:00Z","v":100,"vw":26.95},{"c":26.74,"h":26.74,"l":26.74,"n":8,"o":26.74,"t":"2026-10-01T13:15:00Z","v":693,"vw":26.74},{"c":26.84,"h":26.84,"l":26.55,"n":6,"o":26.55,"t":"2026-10-01T13:30:00Z","v":324,"vw":26.701667},{"c":27.6501,"h":27.93,"l":27.6501,"n":10,"o":27.93,"t":"2026-10-01T13:45:00Z","v":497,"vw":27.811892},{"c":27.65,"h":27.65,"l":27.478,"n":15,"o":27.48,"t":"2026-10-01T14:15:00Z","v":1551,"vw":27.543093},{"c":28,"h":28,"l":27.74,"n":12,"o":27.74,"t":"2026-10-01T14:30:00Z","v":731,"vw":27.9175},{"c":27.64,"h":27.66,"l":27.53,"n":3,"o":27.66,"t":"2026-10-01T14:45:00Z","v":434,"vw":27.619747},{"c":27.47,"h":27.47,"l":27.27,"n":3,"o":27.27,"t":"2026-10-01T15:00:00Z","v":272,"vw":27.350443},{"c":27.819,"h":27.819,"l":27.81,"n":4,"o":27.81,"t":"2026-10-01T15:15:00Z","v":361,"vw":27.814},{"c":27.62,"h":27.62,"l":27.62,"n":2,"o":27.62,"t":"2026-10-01T15:30:00Z","v":304,"vw":27.62},{"c":27.905,"h":27.905,"l":27.87,"n":2,"o":27.87,"t":"2026-10-01T16:00:00Z","v":500,"vw":27.8875},{"c":27.778,"h":27.778,"l":27.778,"n":2,"o":27.778,"t":"2026-10-01T16:15:00Z","v":225,"vw":27.778},{"c":27.655,"h":27.655,"l":27.655,"n":1,"o":27.655,"t":"2026-10-01T16:30:00Z","v":165,"vw":27.655},{"c":28.1,"h":28.1,"l":27.83,"n":12,"o":27.83,"t":"2026-10-01T17:00:00Z","v":590,"vw":27.985593},{"c":28.5,"h":28.5,"l":28.4,"n":6,"o":28.4,"t":"2026-10-01T17:15:00Z","v":801,"vw":28.461261},{"c":28.53,"h":29,"l":28.47,"n":14,"o":29,"t":"2026-10-01T17:30:00Z","v":2215,"vw":28.802807},{"c":28.6,"h":28.7,"l":28.6,"n":12,"o":28.7,"t":"2026-10-01T17:45:00Z","v":852,"vw":28.618975},{"c":28.245,"h":28.34,"l":28.0362,"n":21,"o":28.34,"t":"2026-10-01T18:00:00Z","v":4707,"vw":28.072488},{"c":28.22,"h":28.22,"l":28.22,"n":3,"o":28.22,"t":"2026-10-01T18:15:00Z","v":238,"vw":28.22},{"c":27.92,"h":28.41,"l":27.92,"n":14,"o":28.41,"t":"2026-10-01T19:15:00Z","v":3758,"vw":28.016056},{"c":27.85,"h":27.94,"l":27.85,"n":7,"o":27.94,"t":"2026-10-01T19:30:00Z","v":550,"vw":27.898},{"c":28.01,"h":28.01,"l":27.9492,"n":2,"o":27.9492,"t":"2026-10-01T19:45:00Z","v":600,"vw":27.959333},{"c":30,"h":30,"l":29.8,"n":2,"o":29.8,"t":"2026-10-02T08:30:00Z","v":200,"vw":29.9},{"c":30.1,"h":30.1,"l":30.1,"n":3,"o":30.1,"t":"2026-10-02T09:30:00Z","v":179,"vw":30.1},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-02T09:45:00Z","v":100,"vw":30},{"c":30.01,"h":30.01,"l":30.01,"n":3,"o":30.01,"t":"2026-10-02T10:00:00Z","v":200,"vw":30.01},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-02T10:15:00Z","v":161,"vw":30},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-02T11:30:00Z","v":500,"vw":30.2},{"c":30.21,"h":30.21,"l":30.199,"n":8,"o":30.199,"t":"2026-10-02T12:15:00Z","v":1384,"vw":30.205077},{"c":31.17,"h":31.17,"l":30.33,"n":12,"o":30.33,"t":"2026-10-02T12:30:00Z","v":1788,"vw":31.077061},{"c":31.0499,"h":31.0499,"l":31.0499,"n":1,"o":31.0499,"t":"2026-10-02T12:45:00Z","v":680,"vw":31.0499},{"c":30.69,"h":30.69,"l":30.69,"n":1,"o":30.69,"t":"2026-10-02T13:00:00Z","v":100,"vw":30.69},{"c":30,"h":30.18,"l":30,"n":12,"o":30.18,"t":"2026-10-02T13:15:00Z","v":1550,"vw":30.119272},{"c":31.12,"h":31.455,"l":30.1704,"n":66,"o":30.1704,"t":"2026-10-02T13:30:00Z","v":3956,"vw":30.978434},{"c":30.71,"h":30.89,"l":29.91,"n":69,"o":30.89,"t":"2026-10-02T13:45:00Z","v":5632,"vw":30.369404},{"c":30.2119,"h":30.39,"l":29.975,"n":27,"o":30.07,"t":"2026-10-02T14:00:00Z","v":6905,"vw":30.164135},{"c":30.13,"h":30.21,"l":30.13,"n":11,"o":30.21,"t":"2026-10-02T14:15:00Z","v":913,"vw":30.190796},{"c":29.61,"h":29.67,"l":29.2,"n":65,"o":29.39,"t":"2026-10-02T14:30:00Z","v":8165,"vw":29.418926},{"c":28.91,"h":29.6599,"l":28.91,"n":12,"o":29.48,"t":"2026-10-02T14:45:00Z","v":852,"vw":29.133493},{"c":29.3,"h":29.37,"l":29.3,"n":4,"o":29.37,"t":"2026-10-02T15:00:00Z","v":391,"vw":29.323333},{"c":28.84,"h":28.84,"l":28.84,"n":1,"o":28.84,"t":"2026-10-02T15:15:00Z","v":100,"vw":28.84},{"c":28.22,"h":28.85,"l":28.22,"n":9,"o":28.84,"t":"2026-10-02T15:30:00Z","v":2832,"vw":28.473778},{"c":28.415,"h":28.415,"l":27.9906,"n":4,"o":27.9906,"t":"2026-10-02T15:45:00Z","v":4297,"vw":28.000514},{"c":28.2601,"h":28.43,"l":28.2601,"n":11,"o":28.43,"t":"2026-10-02T16:00:00Z","v":2737,"vw":28.332217},{"c":28.67,"h":28.67,"l":28.3401,"n":2,"o":28.3401,"t":"2026-10-02T16:15:00Z","v":1690,"vw":28.574349},{"c":28.2299,"h":28.6,"l":28.2299,"n":11,"o":28.6,"t":"2026-10-02T16:30:00Z","v":1981,"vw":28.469622},{"c":28.21,"h":28.21,"l":28.21,"n":1,"o":28.21,"t":"2026-10-02T16:45:00Z","v":100,"vw":28.21},{"c":27.97,"h":28.01,"l":27.97,"n":17,"o":28.01,"t":"2026-10-02T17:00:00Z","v":2114,"vw":27.987638},{"c":27.2809,"h":27.85,"l":27.2809,"n":2,"o":27.85,"t":"2026-10-02T17:15:00Z","v":513,"vw":27.739064},{"c":27.1844,"h":27.4,"l":27.1844,"n":40,"o":27.4,"t":"2026-10-02T17:30:00Z","v":8338,"vw":27.347714},{"c":27.3,"h":27.3,"l":27.3,"n":2,"o":27.3,"t":"2026-10-02T17:45:00Z","v":105,"vw":27.3},{"c":27.1632,"h":27.1632,"l":27.1632,"n":4,"o":27.1632,"t":"2026-10-02T18:00:00Z","v":1237,"vw":27.1632},{"c":26.72,"h":27.09,"l":26.7,"n":15,"o":27.09,"t":"2026-10-02T18:15:00Z","v":1705,"vw":26.865533},{"c":26.27,"h":26.6,"l":26.15,"n":9,"o":26.6,"t":"2026-10-02T18:30:00Z","v":507,"vw":26.286259},{"c":26.42,"h":26.42,"l":26.19,"n":16,"o":26.24,"t":"2026-10-02T18:45:00Z","v":10577,"vw":26.31426},{"c":26.8449,"h":26.8449,"l":26.28,"n":25,"o":26.43,"t":"2026-10-02T19:00:00Z","v":6395,"vw":26.510307},{"c":27.44,"h":27.44,"l":26.8252,"n":29,"o":26.86,"t":"2026-10-02T19:15:00Z","v":5267,"vw":27.133795},{"c":27.62,"h":27.7499,"l":27.12,"n":27,"o":27.32,"t":"2026-10-02T19:30:00Z","v":4388,"vw":27.643802},{"c":27.67,"h":27.8,"l":27.47,"n":15,"o":27.47,"t":"2026-10-02T19:45:00Z","v":4247,"vw":27.704901},{"c":27.5555,"h":27.86,"l":27.5555,"n":4,"o":27.86,"t":"2026-10-02T20:00:00Z","v":1859,"vw":27.696026},{"c":29.8,"h":29.8,"l":29.25,"n":5,"o":29.42,"t":"2026-10-05T08:00:00Z","v":466,"vw":29.513595},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-10-05T08:15:00Z","v":417,"vw":29.85},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-05T11:00:00Z","v":2000,"vw":29},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-05T11:30:00Z","v":118,"vw":28.8},{"c":29.38,"h":29.38,"l":29.38,"n":1,"o":29.38,"t":"2026-10-05T12:15:00Z","v":100,"vw":29.38},{"c":28.5,"h":28.5,"l":28.5,"n":3,"o":28.5,"t":"2026-10-05T13:15:00Z","v":227,"vw":28.5},{"c":28.255,"h":28.81,"l":28,"n":39,"o":28.19,"t":"2026-10-05T13:30:00Z","v":2847,"vw":28.409371},{"c":29.1,"h":29.15,"l":28.58,"n":45,"o":28.58,"t":"2026-10-05T13:45:00Z","v":35843,"vw":28.753792},{"c":29.63,"h":29.779,"l":28.89,"n":64,"o":29.35,"t":"2026-10-05T14:00:00Z","v":26514,"vw":29.65183},{"c":29.17,"h":29.4,"l":28.95,"n":20,"o":29.35,"t":"2026-10-05T14:15:00Z","v":2600,"vw":29.129423},{"c":28.59,"h":28.8,"l":28.28,"n":22,"o":28.8,"t":"2026-10-05T14:30:00Z","v":5340,"vw":28.510519},{"c":29.2601,"h":29.3,"l":29.05,"n":21,"o":29.18,"t":"2026-10-05T14:45:00Z","v":3337,"vw":29.250381},{"c":29.23,"h":29.43,"l":29.23,"n":14,"o":29.43,"t":"2026-10-05T15:00:00Z","v":1477,"vw":29.391633},{"c":29.1259,"h":29.1259,"l":29.07,"n":4,"o":29.07,"t":"2026-10-05T15:15:00Z","v":1393,"vw":29.12021},{"c":29.1,"h":29.1,"l":29.005,"n":10,"o":29.05,"t":"2026-10-05T15:30:00Z","v":2288,"vw":29.031596},{"c":28.98,"h":28.983,"l":28.98,"n":3,"o":28.983,"t":"2026-10-05T16:00:00Z","v":239,"vw":28.9815},{"c":28.61,"h":29.19,"l":28.61,"n":22,"o":29.19,"t":"2026-10-05T16:15:00Z","v":1458,"vw":28.883448},{"c":28.469,"h":28.55,"l":28.469,"n":6,"o":28.55,"t":"2026-10-05T16:30:00Z","v":1650,"vw":28.484188},{"c":28.71,"h":28.79,"l":28.42,"n":5,"o":28.42,"t":"2026-10-05T16:45:00Z","v":667,"vw":28.658436},{"c":28.1985,"h":28.1985,"l":28.17,"n":6,"o":28.17,"t":"2026-10-05T17:30:00Z","v":539,"vw":28.175644},{"c":28,"h":28.1,"l":28,"n":14,"o":28,"t":"2026-10-05T17:45:00Z","v":1493,"vw":28.036922},{"c":28.1,"h":28.1,"l":27.99,"n":5,"o":27.99,"t":"2026-10-05T18:00:00Z","v":666,"vw":28.013386},{"c":28.34,"h":28.359,"l":28.09,"n":13,"o":28.09,"t":"2026-10-05T18:15:00Z","v":958,"vw":28.268718},{"c":28.73,"h":28.73,"l":28.27,"n":7,"o":28.27,"t":"2026-10-05T19:00:00Z","v":334,"vw":28.576626},{"c":28.42,"h":28.8,"l":28.42,"n":14,"o":28.67,"t":"2026-10-05T19:15:00Z","v":2648,"vw":28.533518},{"c":28.24,"h":28.64,"l":28.24,"n":15,"o":28.43,"t":"2026-10-05T19:45:00Z","v":1873,"vw":28.362353},{"c":28.66,"h":28.66,"l":28.66,"n":1,"o":28.66,"t":"2026-10-05T21:15:00Z","v":350,"vw":28.66},{"c":28.87,"h":28.87,"l":28.69,"n":2,"o":28.69,"t":"2026-10-05T21:30:00Z","v":2400,"vw":28.78},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-05T23:30:00Z","v":381,"vw":28.3},{"c":28.78,"h":28.78,"l":28.78,"n":1,"o":28.78,"t":"2026-10-06T08:00:00Z","v":120,"vw":28.78},{"c":28.005,"h":28.77,"l":27.6,"n":71,"o":28.77,"t":"2026-10-06T13:30:00Z","v":7425,"vw":28.139282},{"c":27.54,"h":27.98,"l":27.54,"n":51,"o":27.85,"t":"2026-10-06T13:45:00Z","v":7935,"vw":27.812913},{"c":27.65,"h":27.65,"l":27.23,"n":70,"o":27.65,"t":"2026-10-06T14:00:00Z","v":9047,"vw":27.446861},{"c":27.7,"h":27.73,"l":27.55,"n":21,"o":27.56,"t":"2026-10-06T14:15:00Z","v":9626,"vw":27.583783},{"c":28.07,"h":28.17,"l":28.07,"n":13,"o":28.14,"t":"2026-10-06T14:30:00Z","v":2180,"vw":28.093263},{"c":28.31,"h":28.4,"l":28.1,"n":13,"o":28.1,"t":"2026-10-06T14:45:00Z","v":2838,"vw":28.17543},{"c":28.6099,"h":28.6099,"l":28.37,"n":8,"o":28.37,"t":"2026-10-06T15:00:00Z","v":1328,"vw":28.441691},{"c":27.985,"h":28.01,"l":27.985,"n":3,"o":28.01,"t":"2026-10-06T15:30:00Z","v":1300,"vw":28.003},{"c":27.52,"h":27.52,"l":27.35,"n":18,"o":27.4499,"t":"2026-10-06T16:00:00Z","v":3328,"vw":27.433744},{"c":27.39,"h":27.5099,"l":27.35,"n":7,"o":27.35,"t":"2026-10-06T16:15:00Z","v":1700,"vw":27.466909},{"c":27.36,"h":27.37,"l":27.251,"n":8,"o":27.37,"t":"2026-10-06T16:30:00Z","v":2472,"vw":27.286165},{"c":27.385,"h":27.39,"l":27.3564,"n":13,"o":27.36,"t":"2026-10-06T16:45:00Z","v":1745,"vw":27.370505},{"c":27.44,"h":27.44,"l":27.44,"n":1,"o":27.44,"t":"2026-10-06T17:15:00Z","v":100,"vw":27.44},{"c":27.49,"h":27.57,"l":27.435,"n":9,"o":27.49,"t":"2026-10-06T17:30:00Z","v":3020,"vw":27.516644},{"c":27.76,"h":27.76,"l":27.76,"n":1,"o":27.76,"t":"2026-10-06T17:45:00Z","v":100,"vw":27.76},{"c":27.909,"h":28.05,"l":27.909,"n":13,"o":28.02,"t":"2026-10-06T18:00:00Z","v":3148,"vw":28.026451},{"c":27.81,"h":27.84,"l":27.64,"n":26,"o":27.84,"t":"2026-10-06T18:15:00Z","v":12033,"vw":27.702979},{"c":28,"h":28,"l":27.79,"n":49,"o":28,"t":"2026-10-06T18:30:00Z","v":6721,"vw":27.965325},{"c":27.79,"h":27.98,"l":27.79,"n":16,"o":27.98,"t":"2026-10-06T18:45:00Z","v":3582,"vw":27.861141},{"c":27.45,"h":27.55,"l":27.45,"n":7,"o":27.51,"t":"2026-10-06T19:00:00Z","v":3104,"vw":27.517821},{"c":27.49,"h":27.49,"l":27.49,"n":3,"o":27.49,"t":"2026-10-06T19:15:00Z","v":209,"vw":27.49},{"c":27.48,"h":27.53,"l":27.48,"n":2,"o":27.53,"t":"2026-10-06T19:30:00Z","v":350,"vw":27.501429},{"c":27.29,"h":27.56,"l":27.195,"n":29,"o":27.56,"t":"2026-10-06T19:45:00Z","v":4123,"vw":27.362576},{"c":27.26,"h":27.26,"l":27.26,"n":1,"o":27.26,"t":"2026-10-06T20:00:00Z","v":100,"vw":27.26},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-10-07T08:00:00Z","v":350,"vw":26.3},{"c":25.85,"h":26.081,"l":25.85,"n":3,"o":26.081,"t":"2026-10-07T11:00:00Z","v":500,"vw":25.9022},{"c":25.4,"h":25.4,"l":25.35,"n":22,"o":25.35,"t":"2026-10-07T11:30:00Z","v":3260,"vw":25.357375},{"c":25.56,"h":25.56,"l":25.54,"n":6,"o":25.54,"t":"2026-10-07T11:45:00Z","v":481,"vw":25.550783},{"c":25.48,"h":25.65,"l":25.38,"n":8,"o":25.5,"t":"2026-10-07T12:00:00Z","v":1000,"vw":25.538889},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-07T12:15:00Z","v":100,"vw":25.58},{"c":25.54,"h":25.55,"l":25.54,"n":8,"o":25.55,"t":"2026-10-07T12:30:00Z","v":1000,"vw":25.54375},{"c":25.45,"h":25.45,"l":25.21,"n":5,"o":25.4,"t":"2026-10-07T12:45:00Z","v":1297,"vw":25.333839},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-10-07T13:15:00Z","v":384,"vw":25},{"c":24.79,"h":25.84,"l":24.5,"n":111,"o":25.84,"t":"2026-10-07T13:30:00Z","v":13152,"vw":24.981579},{"c":25.06,"h":25.2,"l":24.7,"n":67,"o":24.7,"t":"2026-10-07T13:45:00Z","v":5521,"vw":24.97324},{"c":24.435,"h":25.05,"l":24.435,"n":32,"o":25.05,"t":"2026-10-07T14:00:00Z","v":3736,"vw":24.680516},{"c":24.66,"h":24.66,"l":24.525,"n":10,"o":24.525,"t":"2026-10-07T14:15:00Z","v":877,"vw":24.610363},{"c":24.5,"h":24.71,"l":24.5,"n":16,"o":24.71,"t":"2026-10-07T14:30:00Z","v":5035,"vw":24.684422},{"c":24.55,"h":24.61,"l":24.52,"n":92,"o":24.61,"t":"2026-10-07T14:45:00Z","v":5566,"vw":24.569139},{"c":24.4,"h":24.49,"l":24.4,"n":39,"o":24.49,"t":"2026-10-07T15:00:00Z","v":3949,"vw":24.433436},{"c":24.81,"h":24.81,"l":24.65,"n":13,"o":24.8,"t":"2026-10-07T15:15:00Z","v":1102,"vw":24.710507},{"c":24.4202,"h":24.52,"l":24.3575,"n":24,"o":24.37,"t":"2026-10-07T15:30:00Z","v":1796,"vw":24.423104},{"c":24.6199,"h":24.6199,"l":24.45,"n":21,"o":24.45,"t":"2026-10-07T15:45:00Z","v":1412,"vw":24.542124},{"c":24.6949,"h":24.9,"l":24.6949,"n":49,"o":24.84,"t":"2026-10-07T16:00:00Z","v":10951,"vw":24.83713},{"c":24.88,"h":24.93,"l":24.655,"n":25,"o":24.655,"t":"2026-10-07T16:15:00Z","v":5099,"vw":24.78547},{"c":24.59,"h":24.75,"l":24.59,"n":45,"o":24.75,"t":"2026-10-07T16:30:00Z","v":6559,"vw":24.679117},{"c":24.17,"h":24.36,"l":24.17,"n":17,"o":24.36,"t":"2026-10-07T16:45:00Z","v":1162,"vw":24.223213},{"c":24.31,"h":24.315,"l":24.1686,"n":8,"o":24.315,"t":"2026-10-07T17:00:00Z","v":441,"vw":24.243776},{"c":24.01,"h":24.24,"l":24,"n":46,"o":24.22,"t":"2026-10-07T17:15:00Z","v":5161,"vw":24.05438},{"c":23.67,"h":24.045,"l":23.67,"n":43,"o":24.045,"t":"2026-10-07T17:30:00Z","v":5470,"vw":23.862569},{"c":23.72,"h":23.76,"l":23.7,"n":20,"o":23.72,"t":"2026-10-07T17:45:00Z","v":2552,"vw":23.712143},{"c":24.13,"h":24.13,"l":23.55,"n":27,"o":23.55,"t":"2026-10-07T18:00:00Z","v":2985,"vw":24.102897},{"c":24.47,"h":24.47,"l":24.21,"n":6,"o":24.21,"t":"2026-10-07T18:15:00Z","v":724,"vw":24.390944},{"c":24.05,"h":24.05,"l":24.05,"n":5,"o":24.05,"t":"2026-10-07T18:30:00Z","v":272,"vw":24.05},{"c":24.25,"h":24.25,"l":24.25,"n":5,"o":24.25,"t":"2026-10-07T18:45:00Z","v":492,"vw":24.25},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-07T19:00:00Z","v":1000,"vw":24.14},{"c":24.3,"h":24.42,"l":24.3,"n":30,"o":24.42,"t":"2026-10-07T19:15:00Z","v":5057,"vw":24.404967},{"c":24.3088,"h":24.33,"l":24.19,"n":17,"o":24.245,"t":"2026-10-07T19:30:00Z","v":2931,"vw":24.269689},{"c":24.41,"h":24.41,"l":24,"n":21,"o":24.21,"t":"2026-10-07T19:45:00Z","v":905,"vw":24.139197},{"c":24.43,"h":24.43,"l":24.43,"n":4,"o":24.43,"t":"2026-10-07T20:00:00Z","v":125,"vw":24.43},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-10-07T23:00:00Z","v":100,"vw":24.89},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-10-08T11:30:00Z","v":700,"vw":23.53},{"c":23.5,"h":23.97,"l":23.1,"n":38,"o":23.61,"t":"2026-10-08T13:30:00Z","v":9144,"vw":23.586355},{"c":24,"h":24,"l":23.55,"n":25,"o":23.55,"t":"2026-10-08T13:45:00Z","v":2885,"vw":23.801064},{"c":24.37,"h":24.53,"l":24.2805,"n":37,"o":24.41,"t":"2026-10-08T14:00:00Z","v":6438,"vw":24.442304},{"c":24.46,"h":24.46,"l":24,"n":19,"o":24,"t":"2026-10-08T14:15:00Z","v":4180,"vw":24.167795},{"c":24.1324,"h":24.54,"l":24.12,"n":13,"o":24.505,"t":"2026-10-08T14:30:00Z","v":3895,"vw":24.307696},{"c":24.2,"h":24.2,"l":24.16,"n":5,"o":24.16,"t":"2026-10-08T14:45:00Z","v":1890,"vw":24.196774},{"c":24.17,"h":24.27,"l":24.17,"n":3,"o":24.27,"t":"2026-10-08T15:00:00Z","v":230,"vw":24.22},{"c":23.84,"h":24.125,"l":23.825,"n":7,"o":24.125,"t":"2026-10-08T15:15:00Z","v":1969,"vw":23.859403},{"c":24.02,"h":24.02,"l":23.58,"n":41,"o":23.715,"t":"2026-10-08T15:30:00Z","v":6637,"vw":23.883852},{"c":24.03,"h":24.14,"l":24.03,"n":8,"o":24.14,"t":"2026-10-08T15:45:00Z","v":1372,"vw":24.076667},{"c":24,"h":24.19,"l":24,"n":20,"o":24.1386,"t":"2026-10-08T16:00:00Z","v":2669,"vw":24.125917},{"c":24.3369,"h":24.3369,"l":23.92,"n":12,"o":23.93,"t":"2026-10-08T16:15:00Z","v":4429,"vw":24.070698},{"c":23.54,"h":24.38,"l":23.54,"n":12,"o":24.38,"t":"2026-10-08T16:30:00Z","v":2101,"vw":23.716485},{"c":23.1501,"h":23.42,"l":23.1501,"n":26,"o":23.42,"t":"2026-10-08T16:45:00Z","v":4217,"vw":23.371702},{"c":23.22,"h":23.22,"l":22.9065,"n":35,"o":23.19,"t":"2026-10-08T17:00:00Z","v":2941,"vw":23.119247},{"c":23.24,"h":23.24,"l":22.98,"n":9,"o":22.98,"t":"2026-10-08T17:15:00Z","v":451,"vw":23.171759},{"c":23.38,"h":23.54,"l":23.375,"n":134,"o":23.3851,"t":"2026-10-08T17:30:00Z","v":12467,"vw":23.444537},{"c":23.69,"h":23.699,"l":23.36,"n":36,"o":23.6,"t":"2026-10-08T17:45:00Z","v":24365,"vw":23.659684},{"c":23.74,"h":23.74,"l":23.5,"n":11,"o":23.55,"t":"2026-10-08T18:00:00Z","v":1148,"vw":23.553396},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-08T18:15:00Z","v":750,"vw":24},{"c":24.2701,"h":24.34,"l":24.2701,"n":9,"o":24.32,"t":"2026-10-08T18:30:00Z","v":876,"vw":24.295566},{"c":24.15,"h":24.29,"l":24.1,"n":15,"o":24.29,"t":"2026-10-08T18:45:00Z","v":1607,"vw":24.171826},{"c":24.1,"h":24.17,"l":24.1,"n":11,"o":24.14,"t":"2026-10-08T19:00:00Z","v":1230,"vw":24.13},{"c":24.29,"h":24.4,"l":24.25,"n":75,"o":24.31,"t":"2026-10-08T19:15:00Z","v":11625,"vw":24.329462},{"c":24.3,"h":24.38,"l":24.3,"n":11,"o":24.33,"t":"2026-10-08T19:30:00Z","v":1137,"vw":24.333426},{"c":24.3101,"h":24.49,"l":24.3101,"n":19,"o":24.33,"t":"2026-10-08T19:45:00Z","v":1698,"vw":24.41329},{"c":25,"h":25,"l":25,"n":8,"o":25,"t":"2026-10-09T11:00:00Z","v":500,"vw":25},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-09T11:30:00Z","v":380,"vw":25.4},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-10-09T12:00:00Z","v":123,"vw":25.42},{"c":25.61,"h":25.61,"l":25.42,"n":12,"o":25.43,"t":"2026-10-09T12:15:00Z","v":859,"vw":25.4508},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-09T12:30:00Z","v":200,"vw":25.18},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-09T13:00:00Z","v":700,"vw":25.25},{"c":25.105,"h":25.3,"l":24.8273,"n":32,"o":25.07,"t":"2026-10-09T13:30:00Z","v":4288,"vw":25.016384},{"c":25.67,"h":25.67,"l":25.67,"n":2,"o":25.67,"t":"2026-10-09T13:45:00Z","v":105,"vw":25.67},{"c":25.78,"h":25.78,"l":25.2523,"n":14,"o":25.2523,"t":"2026-10-09T14:00:00Z","v":963,"vw":25.51092},{"c":25.51,"h":25.94,"l":25.51,"n":8,"o":25.9201,"t":"2026-10-09T14:15:00Z","v":1194,"vw":25.766461},{"c":24.275,"h":25.29,"l":24.275,"n":45,"o":25.29,"t":"2026-10-09T14:30:00Z","v":4564,"vw":24.934542},{"c":24.34,"h":24.35,"l":24.0501,"n":15,"o":24.2,"t":"2026-10-09T14:45:00Z","v":3609,"vw":24.292727},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-09T15:00:00Z","v":129,"vw":24.1},{"c":24.28,"h":24.34,"l":24.28,"n":3,"o":24.34,"t":"2026-10-09T15:15:00Z","v":262,"vw":24.303622},{"c":24.53,"h":24.53,"l":24.2,"n":7,"o":24.2,"t":"2026-10-09T15:30:00Z","v":1121,"vw":24.232164},{"c":24.539,"h":24.539,"l":24.539,"n":1,"o":24.539,"t":"2026-10-09T16:00:00Z","v":100,"vw":24.539},{"c":24.465,"h":24.465,"l":24.465,"n":1,"o":24.465,"t":"2026-10-09T16:15:00Z","v":250,"vw":24.465},{"c":24.67,"h":24.6796,"l":24.655,"n":11,"o":24.655,"t":"2026-10-09T17:15:00Z","v":688,"vw":24.667935},{"c":24.35,"h":24.4,"l":24.35,"n":3,"o":24.4,"t":"2026-10-09T17:45:00Z","v":475,"vw":24.373929},{"c":23.85,"h":24.33,"l":23.85,"n":15,"o":24.33,"t":"2026-10-09T18:00:00Z","v":833,"vw":23.945248},{"c":23.48,"h":23.81,"l":23.385,"n":106,"o":23.73,"t":"2026-10-09T18:15:00Z","v":41950,"vw":23.632788},{"c":23.34,"h":23.3899,"l":23.3,"n":4,"o":23.3899,"t":"2026-10-09T18:30:00Z","v":1500,"vw":23.367933},{"c":23.5527,"h":23.81,"l":23.39,"n":6,"o":23.39,"t":"2026-10-09T18:45:00Z","v":615,"vw":23.654043},{"c":24,"h":24,"l":24,"n":4,"o":24,"t":"2026-10-09T19:15:00Z","v":400,"vw":24},{"c":23.88,"h":23.93,"l":23.88,"n":11,"o":23.895,"t":"2026-10-09T19:30:00Z","v":2545,"vw":23.923877},{"c":23.57,"h":23.92,"l":23.57,"n":14,"o":23.705,"t":"2026-10-09T19:45:00Z","v":1296,"vw":23.738959},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-09T23:15:00Z","v":150,"vw":24},{"c":24.71,"h":24.71,"l":24.71,"n":12,"o":24.71,"t":"2026-10-12T08:00:00Z","v":409,"vw":24.71},{"c":24.5,"h":24.5,"l":24.5,"n":5,"o":24.5,"t":"2026-10-12T08:45:00Z","v":337,"vw":24.5},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-10-12T10:15:00Z","v":204,"vw":24.53},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-12T11:15:00Z","v":150,"vw":24},{"c":23.14,"h":23.51,"l":22.5,"n":34,"o":23.51,"t":"2026-10-12T13:30:00Z","v":3106,"vw":23.238592},{"c":23.395,"h":23.5,"l":23.13,"n":9,"o":23.5,"t":"2026-10-12T13:45:00Z","v":2019,"vw":23.451972},{"c":23.625,"h":23.7278,"l":23.519,"n":8,"o":23.519,"t":"2026-10-12T14:00:00Z","v":13328,"vw":23.525168},{"c":23.1,"h":23.7,"l":23,"n":14,"o":23.69,"t":"2026-10-12T14:15:00Z","v":2714,"vw":23.63719},{"c":23.04,"h":23.04,"l":22.9217,"n":6,"o":22.9542,"t":"2026-10-12T14:30:00Z","v":801,"vw":22.9535},{"c":23.33,"h":23.3816,"l":23,"n":7,"o":23.095,"t":"2026-10-12T14:45:00Z","v":1620,"vw":23.161653},{"c":23.38,"h":23.38,"l":23.038,"n":2,"o":23.038,"t":"2026-10-12T15:00:00Z","v":1837,"vw":23.084543},{"c":22.8658,"h":23.199,"l":22.825,"n":9,"o":22.99,"t":"2026-10-12T15:15:00Z","v":3179,"vw":22.915506},{"c":23.1699,"h":23.2199,"l":23.15,"n":7,"o":23.2199,"t":"2026-10-12T15:30:00Z","v":1140,"vw":23.189893},{"c":23.04,"h":23.04,"l":23.04,"n":5,"o":23.04,"t":"2026-10-12T15:45:00Z","v":1059,"vw":23.04},{"c":23.23,"h":23.23,"l":23.23,"n":1,"o":23.23,"t":"2026-10-12T16:00:00Z","v":250,"vw":23.23},{"c":23.25,"h":23.25,"l":23.11,"n":15,"o":23.11,"t":"2026-10-12T16:15:00Z","v":2359,"vw":23.139588},{"c":23.005,"h":23.005,"l":23.005,"n":2,"o":23.005,"t":"2026-10-12T16:30:00Z","v":1700,"vw":23.005},{"c":22.9,"h":22.995,"l":22.9,"n":8,"o":22.995,"t":"2026-10-12T17:15:00Z","v":7791,"vw":22.916512},{"c":22.92,"h":23.03,"l":22.92,"n":8,"o":23.03,"t":"2026-10-12T17:30:00Z","v":2481,"vw":22.948941},{"c":22.96,"h":22.96,"l":22.94,"n":3,"o":22.94,"t":"2026-10-12T17:45:00Z","v":539,"vw":22.953173},{"c":22.8601,"h":22.8601,"l":22.8601,"n":1,"o":22.8601,"t":"2026-10-12T18:00:00Z","v":260,"vw":22.8601},{"c":22.9985,"h":23,"l":22.9985,"n":6,"o":23,"t":"2026-10-12T18:15:00Z","v":1810,"vw":22.998676},{"c":22.96,"h":22.99,"l":22.935,"n":9,"o":22.98,"t":"2026-10-12T18:30:00Z","v":3995,"vw":22.968459},{"c":22.88,"h":22.88,"l":22.88,"n":2,"o":22.88,"t":"2026-10-12T18:45:00Z","v":125,"vw":22.88},{"c":23.01,"h":23.01,"l":22.95,"n":14,"o":22.95,"t":"2026-10-12T19:00:00Z","v":2042,"vw":22.956839},{"c":22.98,"h":22.99,"l":22.941,"n":14,"o":22.97,"t":"2026-10-12T19:15:00Z","v":2253,"vw":22.966887},{"c":22.96,"h":23.01,"l":22.96,"n":3,"o":23.01,"t":"2026-10-12T19:30:00Z","v":2136,"vw":22.964822},{"c":23.19,"h":23.19,"l":23.19,"n":3,"o":23.19,"t":"2026-10-12T19:45:00Z","v":173,"vw":23.19},{"c":24.01,"h":24.01,"l":24.01,"n":2,"o":24.01,"t":"2026-10-12T22:15:00Z","v":133,"vw":24.01},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-10-12T22:30:00Z","v":200,"vw":24.01},{"c":23.83,"h":23.83,"l":23.83,"n":3,"o":23.83,"t":"2026-10-13T08:00:00Z","v":401,"vw":23.83},{"c":23.81,"h":23.81,"l":23.81,"n":1,"o":23.81,"t":"2026-10-13T10:45:00Z","v":132,"vw":23.81},{"c":23.935,"h":24.02,"l":23.46,"n":22,"o":23.46,"t":"2026-10-13T13:30:00Z","v":7193,"vw":23.652986},{"c":23.26,"h":23.685,"l":23.26,"n":7,"o":23.685,"t":"2026-10-13T13:45:00Z","v":563,"vw":23.449732},{"c":24,"h":24,"l":23.1224,"n":12,"o":23.1224,"t":"2026-10-13T14:00:00Z","v":2598,"vw":23.836069},{"c":23.88,"h":24,"l":23.88,"n":22,"o":24,"t":"2026-10-13T14:15:00Z","v":11922,"vw":23.99725},{"c":24.46,"h":24.46,"l":24.2005,"n":11,"o":24.2005,"t":"2026-10-13T14:30:00Z","v":3310,"vw":24.223314},{"c":23.52,"h":24.29,"l":23.5,"n":4,"o":24.29,"t":"2026-10-13T14:45:00Z","v":610,"vw":23.641667},{"c":23.06,"h":23.35,"l":23,"n":15,"o":23.35,"t":"2026-10-13T15:00:00Z","v":733,"vw":23.112353},{"c":23.06,"h":23.06,"l":23.06,"n":1,"o":23.06,"t":"2026-10-13T15:15:00Z","v":845,"vw":23.06},{"c":23.3,"h":23.3,"l":23.3,"n":2,"o":23.3,"t":"2026-10-13T15:30:00Z","v":200,"vw":23.3},{"c":22.81,"h":23.09,"l":22.81,"n":23,"o":23.09,"t":"2026-10-13T16:15:00Z","v":5246,"vw":23.002848},{"c":23.32,"h":23.32,"l":23.32,"n":1,"o":23.32,"t":"2026-10-13T16:45:00Z","v":100,"vw":23.32},{"c":22.91,"h":22.93,"l":22.91,"n":4,"o":22.93,"t":"2026-10-13T17:00:00Z","v":509,"vw":22.921786},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-13T18:00:00Z","v":100,"vw":23.3},{"c":23.3,"h":23.3,"l":23.15,"n":23,"o":23.15,"t":"2026-10-13T18:15:00Z","v":7610,"vw":23.240813},{"c":23.31,"h":23.31,"l":23.31,"n":1,"o":23.31,"t":"2026-10-13T18:30:00Z","v":100,"vw":23.31},{"c":23.6999,"h":23.6999,"l":23.6299,"n":3,"o":23.6299,"t":"2026-10-13T18:45:00Z","v":292,"vw":23.6649},{"c":23.51,"h":23.51,"l":23.45,"n":3,"o":23.45,"t":"2026-10-13T19:15:00Z","v":263,"vw":23.48},{"c":22.83,"h":23.3,"l":22.83,"n":57,"o":23.3,"t":"2026-10-13T19:30:00Z","v":15279,"vw":23.092689},{"c":23.1,"h":23.1,"l":22.66,"n":28,"o":22.66,"t":"2026-10-13T19:45:00Z","v":7496,"vw":22.693536},{"c":22.79,"h":23.2,"l":22.79,"n":14,"o":23.02,"t":"2026-10-13T20:30:00Z","v":2749,"vw":23.022262},{"c":23.59,"h":23.59,"l":23.59,"n":3,"o":23.59,"t":"2026-10-13T22:30:00Z","v":123,"vw":23.59},{"c":20.67,"h":21.4399,"l":19.83,"n":100,"o":20.8,"t":"2026-10-14T13:30:00Z","v":10780,"vw":20.467967},{"c":20.0701,"h":21.08,"l":20.0701,"n":73,"o":20.72,"t":"2026-10-14T13:45:00Z","v":4298,"vw":20.813597},{"c":19.75,"h":19.9703,"l":19.72,"n":54,"o":19.78,"t":"2026-10-14T14:00:00Z","v":9071,"vw":19.794617},{"c":19.8,"h":20,"l":19.6554,"n":31,"o":19.8,"t":"2026-10-14T14:15:00Z","v":3190,"vw":19.795057},{"c":19.43,"h":19.43,"l":19.29,"n":7,"o":19.29,"t":"2026-10-14T14:30:00Z","v":565,"vw":19.35446},{"c":19.265,"h":19.615,"l":19.1,"n":71,"o":19.49,"t":"2026-10-14T14:45:00Z","v":16335,"vw":19.319556},{"c":19.19,"h":19.31,"l":19.19,"n":7,"o":19.31,"t":"2026-10-14T15:00:00Z","v":1377,"vw":19.292069},{"c":19.31,"h":19.54,"l":19.31,"n":15,"o":19.36,"t":"2026-10-14T15:15:00Z","v":2166,"vw":19.405447},{"c":19.22,"h":19.34,"l":19.19,"n":8,"o":19.34,"t":"2026-10-14T15:30:00Z","v":5177,"vw":19.273988},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-10-14T15:45:00Z","v":300,"vw":19.17},{"c":18.2856,"h":18.97,"l":18.28,"n":87,"o":18.96,"t":"2026-10-14T16:00:00Z","v":21331,"vw":18.641032},{"c":18.3,"h":18.4,"l":18.2099,"n":82,"o":18.4,"t":"2026-10-14T16:15:00Z","v":12923,"vw":18.269734},{"c":18.9648,"h":19.13,"l":18.316,"n":44,"o":18.316,"t":"2026-10-14T16:30:00Z","v":14192,"vw":19.025425},{"c":18.59,"h":18.9,"l":18.5,"n":38,"o":18.893,"t":"2026-10-14T16:45:00Z","v":6547,"vw":18.557369},{"c":18.87,"h":19.15,"l":18.87,"n":10,"o":19.04,"t":"2026-10-14T17:00:00Z","v":920,"vw":18.952749},{"c":18.75,"h":18.78,"l":18.75,"n":10,"o":18.78,"t":"2026-10-14T17:15:00Z","v":700,"vw":18.756522},{"c":18.68,"h":18.73,"l":18.5,"n":10,"o":18.55,"t":"2026-10-14T17:30:00Z","v":6810,"vw":18.553111},{"c":18.29,"h":18.4,"l":18.29,"n":43,"o":18.4,"t":"2026-10-14T17:45:00Z","v":5823,"vw":18.337151},{"c":18.43,"h":18.43,"l":18.23,"n":10,"o":18.23,"t":"2026-10-14T18:00:00Z","v":1155,"vw":18.406584},{"c":18.6,"h":18.68,"l":18.6,"n":4,"o":18.68,"t":"2026-10-14T18:15:00Z","v":338,"vw":18.653333},{"c":18.45,"h":18.55,"l":18.24,"n":9,"o":18.27,"t":"2026-10-14T18:45:00Z","v":1039,"vw":18.332396},{"c":18.11,"h":18.43,"l":18.11,"n":12,"o":18.21,"t":"2026-10-14T19:15:00Z","v":1068,"vw":18.28435},{"c":17.95,"h":18.06,"l":17.77,"n":100,"o":18.06,"t":"2026-10-14T19:30:00Z","v":21147,"vw":17.845507},{"c":18.3,"h":18.3,"l":17.8,"n":43,"o":17.94,"t":"2026-10-14T19:45:00Z","v":11449,"vw":18.13704},{"c":18.32,"h":18.32,"l":18.32,"n":2,"o":18.32,"t":"2026-10-14T20:00:00Z","v":133,"vw":18.32},{"c":18.56,"h":18.56,"l":18.53,"n":6,"o":18.56,"t":"2026-10-14T21:00:00Z","v":601,"vw":18.552024},{"c":18.35,"h":18.35,"l":18.35,"n":3,"o":18.35,"t":"2026-10-14T21:15:00Z","v":106,"vw":18.35},{"c":18.19,"h":18.32,"l":18.19,"n":16,"o":18.25,"t":"2026-10-14T22:15:00Z","v":1520,"vw":18.27431},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-15T11:00:00Z","v":550,"vw":17.01},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-15T13:00:00Z","v":1000,"vw":17.25},{"c":16.029,"h":17.46,"l":15.17,"n":143,"o":17.46,"t":"2026-10-15T13:30:00Z","v":21220,"vw":15.671318},{"c":16.0401,"h":16.535,"l":15.81,"n":21,"o":16.535,"t":"2026-10-15T13:45:00Z","v":4614,"vw":16.090476},{"c":16.8,"h":17.09,"l":15.9301,"n":68,"o":15.97,"t":"2026-10-15T14:00:00Z","v":25809,"vw":16.700081},{"c":16.8748,"h":17.015,"l":16.8444,"n":15,"o":16.8444,"t":"2026-10-15T14:15:00Z","v":2461,"vw":16.869608},{"c":17.18,"h":17.18,"l":16.69,"n":14,"o":16.8,"t":"2026-10-15T14:30:00Z","v":1088,"vw":16.839621},{"c":17.8457,"h":17.8457,"l":17.651,"n":12,"o":17.651,"t":"2026-10-15T14:45:00Z","v":5373,"vw":17.659338},{"c":18.71,"h":18.71,"l":17.65,"n":473,"o":17.96,"t":"2026-10-15T15:00:00Z","v":121807,"vw":18.333438},{"c":18.65,"h":18.93,"l":18.635,"n":33,"o":18.6351,"t":"2026-10-15T15:15:00Z","v":11443,"vw":18.698894},{"c":19.018,"h":19.14,"l":18.54,"n":16,"o":18.631,"t":"2026-10-15T15:30:00Z","v":3144,"vw":18.738352},{"c":19.14,"h":19.215,"l":18.96,"n":15,"o":18.96,"t":"2026-10-15T15:45:00Z","v":1197,"vw":19.01656},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-15T16:00:00Z","v":104,"vw":19.2},{"c":18.81,"h":19.02,"l":18.81,"n":6,"o":18.9778,"t":"2026-10-15T16:15:00Z","v":772,"vw":18.913329},{"c":18.91,"h":19.085,"l":18.78,"n":35,"o":18.78,"t":"2026-10-15T16:30:00Z","v":16629,"vw":18.791944},{"c":18.975,"h":19.03,"l":18.975,"n":2,"o":19.03,"t":"2026-10-15T16:45:00Z","v":250,"vw":18.997},{"c":19.12,"h":19.12,"l":19.105,"n":11,"o":19.105,"t":"2026-10-15T17:00:00Z","v":5430,"vw":19.110472},{"c":19.09,"h":19.09,"l":19.09,"n":2,"o":19.09,"t":"2026-10-15T17:15:00Z","v":200,"vw":19.09},{"c":19.27,"h":19.27,"l":19.181,"n":5,"o":19.1911,"t":"2026-10-15T17:30:00Z","v":634,"vw":19.209017},{"c":19.24,"h":19.28,"l":19.235,"n":5,"o":19.28,"t":"2026-10-15T17:45:00Z","v":701,"vw":19.242937},{"c":19,"h":19.01,"l":19,"n":8,"o":19,"t":"2026-10-15T18:00:00Z","v":503,"vw":19.0025},{"c":19.0078,"h":19.0078,"l":18.9498,"n":4,"o":18.9498,"t":"2026-10-15T18:15:00Z","v":226,"vw":18.978541},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-10-15T18:30:00Z","v":125,"vw":19.11},{"c":19.1721,"h":19.19,"l":19.15,"n":3,"o":19.19,"t":"2026-10-15T18:45:00Z","v":442,"vw":19.1705},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-15T19:00:00Z","v":100,"vw":19.18},{"c":19.63,"h":19.63,"l":19.55,"n":7,"o":19.55,"t":"2026-10-15T19:15:00Z","v":629,"vw":19.566753},{"c":19.74,"h":19.74,"l":19.5,"n":19,"o":19.51,"t":"2026-10-15T19:30:00Z","v":2958,"vw":19.547674},{"c":19.7833,"h":19.8,"l":19.67,"n":10,"o":19.67,"t":"2026-10-15T19:45:00Z","v":1733,"vw":19.748371},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-10-15T20:00:00Z","v":670,"vw":19.82},{"c":19.82,"h":19.92,"l":19.82,"n":3,"o":19.92,"t":"2026-10-15T20:15:00Z","v":300,"vw":19.886667},{"c":19.61,"h":19.61,"l":19.42,"n":7,"o":19.43,"t":"2026-10-16T08:00:00Z","v":1246,"vw":19.438333},{"c":19.86,"h":19.96,"l":19.86,"n":9,"o":19.96,"t":"2026-10-16T11:15:00Z","v":2003,"vw":19.865099},{"c":19.43,"h":19.43,"l":19.33,"n":4,"o":19.33,"t":"2026-10-16T12:15:00Z","v":460,"vw":19.402222},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-16T13:15:00Z","v":100,"vw":19.16},{"c":18.96,"h":19.2,"l":18.96,"n":3,"o":19.2,"t":"2026-10-16T13:30:00Z","v":330,"vw":19.11},{"c":18.37,"h":18.71,"l":18.365,"n":49,"o":18.48,"t":"2026-10-16T13:45:00Z","v":6243,"vw":18.56246},{"c":19.0899,"h":19.0948,"l":18.25,"n":22,"o":18.25,"t":"2026-10-16T14:00:00Z","v":1607,"vw":18.770834},{"c":19.02,"h":19.02,"l":19.02,"n":2,"o":19.02,"t":"2026-10-16T14:15:00Z","v":101,"vw":19.02},{"c":18.38,"h":18.39,"l":18.32,"n":19,"o":18.375,"t":"2026-10-16T14:45:00Z","v":4366,"vw":18.354692},{"c":17.995,"h":18.25,"l":17.91,"n":31,"o":18.25,"t":"2026-10-16T15:00:00Z","v":11845,"vw":18.154809},{"c":17.88,"h":17.98,"l":17.88,"n":22,"o":17.95,"t":"2026-10-16T15:15:00Z","v":3613,"vw":17.950946},{"c":17.98,"h":18.08,"l":17.98,"n":3,"o":18.08,"t":"2026-10-16T15:30:00Z","v":319,"vw":18.014796},{"c":17.65,"h":17.8888,"l":17.65,"n":7,"o":17.88,"t":"2026-10-16T15:45:00Z","v":6982,"vw":17.88265},{"c":17.2415,"h":17.4,"l":17.17,"n":15,"o":17.4,"t":"2026-10-16T16:00:00Z","v":5242,"vw":17.198816},{"c":17.3,"h":17.33,"l":17.22,"n":13,"o":17.33,"t":"2026-10-16T16:15:00Z","v":1508,"vw":17.306197},{"c":17.12,"h":17.2,"l":17.06,"n":21,"o":17.2,"t":"2026-10-16T16:30:00Z","v":6659,"vw":17.187091},{"c":17.17,"h":17.17,"l":17.1644,"n":4,"o":17.1644,"t":"2026-10-16T16:45:00Z","v":1596,"vw":17.169298},{"c":16.6912,"h":16.91,"l":16.6912,"n":3,"o":16.91,"t":"2026-10-16T17:00:00Z","v":851,"vw":16.716941},{"c":16.63,"h":16.63,"l":16.63,"n":3,"o":16.63,"t":"2026-10-16T17:15:00Z","v":113,"vw":16.63},{"c":17.31,"h":17.31,"l":16.72,"n":17,"o":16.785,"t":"2026-10-16T17:30:00Z","v":2635,"vw":16.88167},{"c":17.64,"h":17.7,"l":17.615,"n":23,"o":17.62,"t":"2026-10-16T17:45:00Z","v":14201,"vw":17.646079},{"c":17.45,"h":17.5,"l":17.44,"n":5,"o":17.44,"t":"2026-10-16T18:00:00Z","v":360,"vw":17.463333},{"c":17.49,"h":17.49,"l":17.49,"n":2,"o":17.49,"t":"2026-10-16T18:15:00Z","v":285,"vw":17.49},{"c":17.05,"h":17.203,"l":17.05,"n":2,"o":17.203,"t":"2026-10-16T18:45:00Z","v":210,"vw":17.130143},{"c":16.7865,"h":16.96,"l":16.53,"n":192,"o":16.96,"t":"2026-10-16T19:00:00Z","v":123826,"vw":16.727838},{"c":17.27,"h":17.39,"l":17.06,"n":7,"o":17.06,"t":"2026-10-16T19:15:00Z","v":675,"vw":17.22752},{"c":17.19,"h":17.4257,"l":17.11,"n":43,"o":17.4257,"t":"2026-10-16T19:30:00Z","v":1994,"vw":17.192796},{"c":17.22,"h":17.4,"l":17.125,"n":6,"o":17.125,"t":"2026-10-16T19:45:00Z","v":1102,"vw":17.322232},{"c":16.87,"h":16.87,"l":16.87,"n":4,"o":16.87,"t":"2026-10-16T20:15:00Z","v":480,"vw":16.87},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-10-19T09:15:00Z","v":100,"vw":18.82},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-19T12:30:00Z","v":310,"vw":18.32},{"c":18.5,"h":18.7739,"l":18.335,"n":14,"o":18.335,"t":"2026-10-19T13:30:00Z","v":3591,"vw":18.555667},{"c":19.36,"h":19.36,"l":18.92,"n":14,"o":18.92,"t":"2026-10-19T13:45:00Z","v":3102,"vw":19.099803},{"c":19.88,"h":19.88,"l":19.001,"n":61,"o":19.17,"t":"2026-10-19T14:00:00Z","v":7677,"vw":19.160767},{"c":20,"h":20.081,"l":20,"n":14,"o":20,"t":"2026-10-19T14:15:00Z","v":2012,"vw":20.006994},{"c":20.03,"h":20.03,"l":19.985,"n":8,"o":19.99,"t":"2026-10-19T14:30:00Z","v":1169,"vw":19.994657},{"c":20.225,"h":20.29,"l":20.225,"n":7,"o":20.29,"t":"2026-10-19T14:45:00Z","v":732,"vw":20.269945},{"c":19.79,"h":19.79,"l":19.79,"n":2,"o":19.79,"t":"2026-10-19T15:15:00Z","v":116,"vw":19.79},{"c":19.99,"h":20.1258,"l":19.99,"n":3,"o":20.1258,"t":"2026-10-19T15:30:00Z","v":980,"vw":20.064615},{"c":19.88,"h":19.99,"l":19.7919,"n":6,"o":19.85,"t":"2026-10-19T15:45:00Z","v":767,"vw":19.866646},{"c":19.63,"h":19.735,"l":19.4952,"n":4,"o":19.735,"t":"2026-10-19T16:00:00Z","v":490,"vw":19.638072},{"c":19.33,"h":19.33,"l":19.33,"n":1,"o":19.33,"t":"2026-10-19T16:45:00Z","v":112,"vw":19.33},{"c":19,"h":19.23,"l":19,"n":16,"o":19.23,"t":"2026-10-19T17:00:00Z","v":1419,"vw":19.129045},{"c":19.36,"h":19.37,"l":19.235,"n":9,"o":19.31,"t":"2026-10-19T17:15:00Z","v":1230,"vw":19.292245},{"c":19.39,"h":19.39,"l":19.38,"n":2,"o":19.38,"t":"2026-10-19T17:30:00Z","v":1257,"vw":19.382045},{"c":18.76,"h":18.76,"l":18.76,"n":2,"o":18.76,"t":"2026-10-19T18:15:00Z","v":101,"vw":18.76},{"c":18.92,"h":18.92,"l":18.92,"n":2,"o":18.92,"t":"2026-10-19T18:30:00Z","v":124,"vw":18.92},{"c":18.7446,"h":18.8088,"l":18.7446,"n":3,"o":18.8088,"t":"2026-10-19T19:00:00Z","v":360,"vw":18.768772},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-19T19:15:00Z","v":100,"vw":19.1},{"c":19.1504,"h":19.1504,"l":19.1504,"n":1,"o":19.1504,"t":"2026-10-19T19:30:00Z","v":117,"vw":19.1504},{"c":19.34,"h":19.36,"l":19.14,"n":8,"o":19.14,"t":"2026-10-19T19:45:00Z","v":851,"vw":19.325816},{"c":19.49,"h":19.49,"l":19.49,"n":1,"o":19.49,"t":"2026-10-19T20:00:00Z","v":930,"vw":19.49},{"c":19.8908,"h":19.94,"l":19.8908,"n":2,"o":19.94,"t":"2026-10-19T21:15:00Z","v":205,"vw":19.91528},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-19T22:15:00Z","v":175,"vw":20},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-20T11:00:00Z","v":2038,"vw":19},{"c":19.74,"h":19.9,"l":18.74,"n":34,"o":18.74,"t":"2026-10-20T13:30:00Z","v":8195,"vw":19.676392},{"c":20.4,"h":20.4,"l":19.626,"n":25,"o":19.626,"t":"2026-10-20T13:45:00Z","v":5168,"vw":19.92883},{"c":20.95,"h":21.2179,"l":20.497,"n":65,"o":20.595,"t":"2026-10-20T14:00:00Z","v":10554,"vw":20.822629},{"c":21.68,"h":21.74,"l":21.4,"n":92,"o":21.49,"t":"2026-10-20T14:15:00Z","v":104788,"vw":21.483887},{"c":22.07,"h":22.22,"l":21.8,"n":23,"o":21.8,"t":"2026-10-20T14:30:00Z","v":4724,"vw":22.094911},{"c":22.15,"h":22.25,"l":21.83,"n":23,"o":22.17,"t":"2026-10-20T14:45:00Z","v":6980,"vw":22.139756},{"c":21.5,"h":21.83,"l":21.41,"n":57,"o":21.81,"t":"2026-10-20T15:00:00Z","v":30761,"vw":21.581324},{"c":21.46,"h":21.85,"l":21.42,"n":16,"o":21.4981,"t":"2026-10-20T15:15:00Z","v":6184,"vw":21.478834},{"c":21.56,"h":21.56,"l":21.48,"n":8,"o":21.5399,"t":"2026-10-20T15:30:00Z","v":953,"vw":21.516094},{"c":21.1,"h":21.15,"l":21.1,"n":4,"o":21.15,"t":"2026-10-20T15:45:00Z","v":311,"vw":21.133333},{"c":21.195,"h":21.425,"l":21.195,"n":16,"o":21.425,"t":"2026-10-20T16:00:00Z","v":5173,"vw":21.370504},{"c":20.9846,"h":21.1,"l":20.9846,"n":7,"o":21.1,"t":"2026-10-20T16:15:00Z","v":538,"vw":21.025405},{"c":21.15,"h":21.15,"l":21.05,"n":6,"o":21.05,"t":"2026-10-20T16:45:00Z","v":403,"vw":21.083333},{"c":21.1499,"h":21.1499,"l":21.1499,"n":1,"o":21.1499,"t":"2026-10-20T17:00:00Z","v":900,"vw":21.1499},{"c":21.165,"h":21.165,"l":21.165,"n":1,"o":21.165,"t":"2026-10-20T17:15:00Z","v":120,"vw":21.165},{"c":21.2446,"h":21.2446,"l":21.2446,"n":4,"o":21.2446,"t":"2026-10-20T17:45:00Z","v":394,"vw":21.2446},{"c":21.065,"h":21.08,"l":21,"n":5,"o":21.08,"t":"2026-10-20T18:00:00Z","v":659,"vw":21.046818},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-10-20T18:15:00Z","v":150,"vw":20.97},{"c":21.05,"h":21.09,"l":20.84,"n":6,"o":21,"t":"2026-10-20T18:30:00Z","v":813,"vw":20.986789},{"c":21.1374,"h":21.1374,"l":21.1374,"n":1,"o":21.1374,"t":"2026-10-20T18:45:00Z","v":100,"vw":21.1374},{"c":21.105,"h":21.105,"l":21.105,"n":1,"o":21.105,"t":"2026-10-20T19:00:00Z","v":125,"vw":21.105},{"c":21.05,"h":21.09,"l":21.05,"n":10,"o":21.09,"t":"2026-10-20T19:15:00Z","v":1153,"vw":21.055447},{"c":21.25,"h":21.27,"l":21.1802,"n":3,"o":21.1802,"t":"2026-10-20T19:30:00Z","v":440,"vw":21.236882},{"c":21.65,"h":21.755,"l":21.57,"n":23,"o":21.615,"t":"2026-10-20T19:45:00Z","v":5607,"vw":21.659398},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-20T20:00:00Z","v":100,"vw":21.74},{"c":21.9545,"h":21.9545,"l":21.9545,"n":1,"o":21.9545,"t":"2026-10-20T21:00:00Z","v":136,"vw":21.9545},{"c":21.9,"h":21.9,"l":21.9,"n":5,"o":21.9,"t":"2026-10-20T21:30:00Z","v":407,"vw":21.9},{"c":22.24,"h":22.24,"l":22.24,"n":1,"o":22.24,"t":"2026-10-20T23:30:00Z","v":100,"vw":22.24},{"c":22.9519,"h":22.9519,"l":22.9519,"n":1,"o":22.9519,"t":"2026-10-21T11:30:00Z","v":101,"vw":22.9519},{"c":22.959,"h":22.959,"l":22.959,"n":1,"o":22.959,"t":"2026-10-21T11:45:00Z","v":100,"vw":22.959},{"c":23.1,"h":23.1,"l":22.92,"n":3,"o":22.92,"t":"2026-10-21T12:30:00Z","v":10000,"vw":23.0982},{"c":22.85,"h":22.89,"l":22.85,"n":5,"o":22.89,"t":"2026-10-21T12:45:00Z","v":1105,"vw":22.880354},{"c":22.99,"h":22.99,"l":22.95,"n":8,"o":22.95,"t":"2026-10-21T13:15:00Z","v":973,"vw":22.959246},{"c":21.9,"h":23.15,"l":21.8088,"n":65,"o":23.025,"t":"2026-10-21T13:30:00Z","v":10559,"vw":22.436414},{"c":22.22,"h":22.3286,"l":21.79,"n":24,"o":21.795,"t":"2026-10-21T13:45:00Z","v":7063,"vw":22.261531},{"c":21.94,"h":21.94,"l":21.75,"n":29,"o":21.75,"t":"2026-10-21T14:00:00Z","v":4110,"vw":21.797422},{"c":22.41,"h":22.5429,"l":21.94,"n":26,"o":21.94,"t":"2026-10-21T14:15:00Z","v":3033,"vw":22.168432},{"c":23.15,"h":23.15,"l":22.57,"n":26,"o":22.57,"t":"2026-10-21T14:30:00Z","v":3386,"vw":22.948102},{"c":23.92,"h":23.96,"l":23.065,"n":43,"o":23.08,"t":"2026-10-21T14:45:00Z","v":25196,"vw":23.53571},{"c":24.3575,"h":24.47,"l":23.985,"n":26,"o":24,"t":"2026-10-21T15:00:00Z","v":2331,"vw":24.173857},{"c":24.08,"h":24.44,"l":23.85,"n":12,"o":24.44,"t":"2026-10-21T15:15:00Z","v":2787,"vw":24.057335},{"c":24.6,"h":24.6,"l":24.1,"n":20,"o":24.1,"t":"2026-10-21T15:30:00Z","v":2956,"vw":24.460144},{"c":25.22,"h":25.22,"l":24.721,"n":55,"o":24.7999,"t":"2026-10-21T15:45:00Z","v":18584,"vw":24.957086},{"c":25.44,"h":25.49,"l":25.18,"n":34,"o":25.18,"t":"2026-10-21T16:00:00Z","v":3809,"vw":25.329814},{"c":26.18,"h":26.185,"l":25.46,"n":36,"o":25.46,"t":"2026-10-21T16:15:00Z","v":13769,"vw":25.900245},{"c":26.69,"h":26.72,"l":26.18,"n":66,"o":26.25,"t":"2026-10-21T16:30:00Z","v":9672,"vw":26.381568},{"c":26.96,"h":26.96,"l":26.75,"n":21,"o":26.81,"t":"2026-10-21T16:45:00Z","v":3720,"vw":26.838945},{"c":26.8834,"h":27.11,"l":26.851,"n":80,"o":27.02,"t":"2026-10-21T17:00:00Z","v":24859,"vw":26.951005},{"c":27.39,"h":27.57,"l":27,"n":113,"o":27,"t":"2026-10-21T17:15:00Z","v":71660,"vw":27.457703},{"c":27,"h":28.09,"l":26.87,"n":222,"o":27.4625,"t":"2026-10-21T17:30:00Z","v":113872,"vw":27.815028},{"c":27.62,"h":27.62,"l":26.77,"n":38,"o":27,"t":"2026-10-21T17:45:00Z","v":15963,"vw":27.061445},{"c":28.5153,"h":28.7446,"l":27.565,"n":152,"o":27.565,"t":"2026-10-21T18:00:00Z","v":20419,"vw":28.049518},{"c":28.4135,"h":28.5,"l":28.31,"n":92,"o":28.32,"t":"2026-10-21T18:15:00Z","v":12029,"vw":28.456156},{"c":28.57,"h":28.57,"l":28.02,"n":73,"o":28.16,"t":"2026-10-21T18:30:00Z","v":13678,"vw":28.441343},{"c":28.195,"h":28.5,"l":28.195,"n":37,"o":28.4699,"t":"2026-10-21T18:45:00Z","v":5110,"vw":28.333501},{"c":27.47,"h":27.735,"l":27.37,"n":30,"o":27.735,"t":"2026-10-21T19:00:00Z","v":2524,"vw":27.560816},{"c":27.88,"h":27.89,"l":27.65,"n":128,"o":27.6982,"t":"2026-10-21T19:15:00Z","v":35640,"vw":27.789502},{"c":27.88,"h":28.04,"l":27.73,"n":57,"o":28.04,"t":"2026-10-21T19:30:00Z","v":5709,"vw":27.810556},{"c":27.71,"h":27.98,"l":27.56,"n":25,"o":27.9601,"t":"2026-10-21T19:45:00Z","v":7410,"vw":27.9047},{"c":27.49,"h":27.49,"l":27.49,"n":5,"o":27.49,"t":"2026-10-21T20:00:00Z","v":280,"vw":27.49},{"c":27.91,"h":27.91,"l":27.91,"n":1,"o":27.91,"t":"2026-10-21T20:15:00Z","v":1600,"vw":27.91},{"c":28.19,"h":28.19,"l":28.0953,"n":4,"o":28.19,"t":"2026-10-21T20:30:00Z","v":390,"vw":28.158433},{"c":28.16,"h":28.16,"l":28.16,"n":1,"o":28.16,"t":"2026-10-21T20:45:00Z","v":100,"vw":28.16},{"c":28.39,"h":28.39,"l":28.39,"n":1,"o":28.39,"t":"2026-10-21T21:15:00Z","v":100,"vw":28.39},{"c":28.4005,"h":28.4005,"l":28.4005,"n":2,"o":28.4005,"t":"2026-10-21T21:45:00Z","v":140,"vw":28.4005},{"c":26.95,"h":26.96,"l":26.95,"n":3,"o":26.96,"t":"2026-10-21T22:45:00Z","v":763,"vw":26.951311},{"c":26.95,"h":26.96,"l":26.95,"n":2,"o":26.96,"t":"2026-10-21T23:00:00Z","v":450,"vw":26.952222},{"c":26.8,"h":27,"l":26.8,"n":28,"o":27,"t":"2026-10-21T23:15:00Z","v":3120,"vw":26.86597},{"c":26.4,"h":26.69,"l":26.31,"n":10,"o":26.68,"t":"2026-10-21T23:30:00Z","v":3412,"vw":26.398523},{"c":26.3,"h":26.59,"l":26.3,"n":3,"o":26.59,"t":"2026-10-21T23:45:00Z","v":639,"vw":26.387261},{"c":24.64,"h":25.49,"l":24.55,"n":10,"o":24.9375,"t":"2026-10-22T08:00:00Z","v":951,"vw":24.992477},{"c":24.55,"h":24.55,"l":24.55,"n":2,"o":24.55,"t":"2026-10-22T08:15:00Z","v":105,"vw":24.55},{"c":24.9008,"h":24.9008,"l":24.9008,"n":2,"o":24.9008,"t":"2026-10-22T10:00:00Z","v":101,"vw":24.9008},{"c":25.16,"h":25.16,"l":25.0423,"n":2,"o":25.0423,"t":"2026-10-22T11:00:00Z","v":300,"vw":25.120767},{"c":24.33,"h":24.84,"l":24.33,"n":2,"o":24.84,"t":"2026-10-22T11:15:00Z","v":715,"vw":24.412028},{"c":24.33,"h":24.33,"l":24.33,"n":2,"o":24.33,"t":"2026-10-22T11:30:00Z","v":533,"vw":24.33},{"c":24.22,"h":24.22,"l":24.22,"n":4,"o":24.22,"t":"2026-10-22T11:45:00Z","v":188,"vw":24.22},{"c":24.74,"h":24.74,"l":24.22,"n":10,"o":24.7,"t":"2026-10-22T12:00:00Z","v":1701,"vw":24.625384},{"c":24.76,"h":24.76,"l":24.37,"n":18,"o":24.421,"t":"2026-10-22T12:15:00Z","v":1768,"vw":24.460576},{"c":24.85,"h":24.85,"l":24.4,"n":4,"o":24.4,"t":"2026-10-22T12:30:00Z","v":650,"vw":24.568462},{"c":24.4,"h":24.4,"l":24.4,"n":5,"o":24.4,"t":"2026-10-22T12:45:00Z","v":616,"vw":24.4},{"c":24.58,"h":24.58,"l":23.9,"n":43,"o":24.2,"t":"2026-10-22T13:15:00Z","v":7279,"vw":24.300564},{"c":25.24,"h":25.25,"l":24.405,"n":111,"o":24.405,"t":"2026-10-22T13:30:00Z","v":11532,"vw":24.923105},{"c":25.38,"h":25.5,"l":24.7,"n":48,"o":24.985,"t":"2026-10-22T13:45:00Z","v":8462,"vw":25.243554},{"c":25.28,"h":25.77,"l":24.8,"n":29,"o":25.53,"t":"2026-10-22T14:00:00Z","v":8319,"vw":25.028589},{"c":24.9136,"h":25.36,"l":24.9136,"n":18,"o":24.97,"t":"2026-10-22T14:15:00Z","v":2351,"vw":25.146016},{"c":25.47,"h":25.47,"l":24.98,"n":16,"o":24.98,"t":"2026-10-22T14:30:00Z","v":2779,"vw":25.294303},{"c":24.9,"h":25.18,"l":24.9,"n":15,"o":25.045,"t":"2026-10-22T14:45:00Z","v":1803,"vw":25.022259},{"c":24.02,"h":24.78,"l":24.02,"n":20,"o":24.78,"t":"2026-10-22T15:00:00Z","v":3406,"vw":24.424641},{"c":24.21,"h":24.4199,"l":24.05,"n":43,"o":24.125,"t":"2026-10-22T15:15:00Z","v":22355,"vw":24.220615},{"c":24.31,"h":24.31,"l":24.08,"n":5,"o":24.1,"t":"2026-10-22T15:30:00Z","v":1020,"vw":24.139216},{"c":24.56,"h":24.56,"l":24.53,"n":3,"o":24.53,"t":"2026-10-22T15:45:00Z","v":203,"vw":24.545},{"c":24.41,"h":24.4251,"l":24.41,"n":4,"o":24.4251,"t":"2026-10-22T16:00:00Z","v":1202,"vw":24.423727},{"c":24.27,"h":24.3,"l":24.27,"n":2,"o":24.3,"t":"2026-10-22T16:15:00Z","v":322,"vw":24.287329},{"c":24.03,"h":24.03,"l":24,"n":7,"o":24,"t":"2026-10-22T16:30:00Z","v":922,"vw":24.009367},{"c":23.73,"h":23.9599,"l":23.2,"n":144,"o":23.51,"t":"2026-10-22T16:45:00Z","v":31957,"vw":23.476538},{"c":23.2501,"h":23.73,"l":23.24,"n":20,"o":23.73,"t":"2026-10-22T17:00:00Z","v":1426,"vw":23.39517},{"c":23.54,"h":23.54,"l":23.14,"n":21,"o":23.14,"t":"2026-10-22T17:15:00Z","v":13470,"vw":23.526947},{"c":23.25,"h":23.26,"l":23.25,"n":2,"o":23.26,"t":"2026-10-22T17:30:00Z","v":200,"vw":23.255},{"c":23.45,"h":23.45,"l":23,"n":16,"o":23.275,"t":"2026-10-22T17:45:00Z","v":1925,"vw":23.236687},{"c":23.03,"h":23.23,"l":22.99,"n":61,"o":23.23,"t":"2026-10-22T18:00:00Z","v":37939,"vw":23.028941},{"c":22.95,"h":23.125,"l":22.71,"n":23,"o":22.71,"t":"2026-10-22T18:15:00Z","v":6585,"vw":22.937904},{"c":22.87,"h":22.87,"l":22.71,"n":14,"o":22.84,"t":"2026-10-22T18:30:00Z","v":6117,"vw":22.809776},{"c":22.98,"h":22.98,"l":22.94,"n":8,"o":22.96,"t":"2026-10-22T18:45:00Z","v":392,"vw":22.96},{"c":23.671,"h":23.8,"l":23.12,"n":36,"o":23.13,"t":"2026-10-22T19:00:00Z","v":9331,"vw":23.647903},{"c":24.7665,"h":24.775,"l":23.77,"n":14,"o":23.77,"t":"2026-10-22T19:15:00Z","v":3010,"vw":24.349598},{"c":24.47,"h":24.47,"l":24.4,"n":4,"o":24.4,"t":"2026-10-22T19:30:00Z","v":1205,"vw":24.411667},{"c":24.52,"h":24.6694,"l":24.05,"n":28,"o":24.1851,"t":"2026-10-22T19:45:00Z","v":3563,"vw":24.405446},{"c":24.66,"h":24.66,"l":24.66,"n":4,"o":24.66,"t":"2026-10-22T20:00:00Z","v":4394,"vw":24.66},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-22T20:45:00Z","v":1050,"vw":24.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":3.041993338966452,"strike":33.91503330516774,"iv":2.103825028681353,"gamma":0.02671752707046547,"theta":-0.09726696928336191,"vega":0.026553298878410802,"rho":0.005298731175106384,"breakevenPct":51.46322395136964},{"delta":0.45,"premium":3.581542056074767,"strike":31.429906542056074,"iv":2.103408411214953,"gamma":0.02734392523364486,"theta":-0.09943644859813085,"vega":0.02717102803738318,"rho":0.005841582341392717,"breakevenPct":43.48954343496248},{"delta":0.5,"premium":4.208423913043478,"strike":29.380434782608695,"iv":2.142763043478261,"gamma":0.027047826086956522,"theta":-0.10220869565217391,"vega":0.0274,"rho":0.006314956813442106,"breakevenPct":37.65925694939416},{"delta":0.55,"premium":4.671789883268483,"strike":26.856031128404666,"iv":2.037710505836576,"gamma":0.0282568093385214,"theta":-0.09655603112840466,"vega":0.027256809338521402,"rho":0.006916534054969143,"breakevenPct":29.212381195381774},{"delta":0.6,"premium":5.5181159420289845,"strike":25.18840579710145,"iv":2.139171014492754,"gamma":0.026295652173913046,"theta":-0.0989463768115942,"vega":0.026594202898550724,"rho":0.007216508766684995,"breakevenPct":25.846400570206704},{"delta":0.65,"premium":6.199842271293375,"strike":23.214511041009466,"iv":2.106246056782334,"gamma":0.025571924290220822,"theta":-0.09344952681388012,"vega":0.025471608832807573,"rho":0.007647417017521437,"breakevenPct":20.55062832911001},{"delta":0.7,"premium":7.022340425531914,"strike":21.379432624113477,"iv":2.1094932624113474,"gamma":0.02394503546099291,"theta":-0.08799326241134751,"vega":0.02387943262411348,"rho":0.007966001356308202,"breakevenPct":16.40070921985816},{"delta":0.75,"premium":7.751048951048951,"strike":19.5979020979021,"iv":2.034799300699301,"gamma":0.022717482517482516,"theta":-0.07772867132867133,"vega":0.02183706293706294,"rho":0.008358941467339037,"breakevenPct":12.085864954717426},{"delta":0.8,"premium":8.724494640408555,"strike":17.834456354647656,"iv":2.017892296899743,"gamma":0.020121599566916927,"theta":-0.06814711033207203,"vega":0.019269567398207038,"rho":0.008558715509593416,"breakevenPct":8.848159815804145},{"delta":0.85,"premium":10.308928697392894,"strike":15.701530432295867,"iv":2.148101550675234,"gamma":0.015780827317112906,"theta":-0.06065073555574532,"vega":0.016005711314483875,"rho":0.008273005532112363,"breakevenPct":6.6002423347900105},{"delta":0.9,"premium":11.57778722238707,"strike":13.746903086236589,"iv":2.0658713214105306,"gamma":0.012391600245844677,"theta":-0.04412822051019592,"vega":0.0120428992136693,"rho":0.008239749490257187,"breakevenPct":3.78971437960517}],"put":[{"delta":0.1,"premium":2.5,"strike":10.83058525340455,"iv":4.176924808753649,"gamma":0.006126029071034033,"theta":-0.08625511671190957,"vega":0.012056391681264423,"rho":-0.003938737539046324,"breakevenPct":65.85825715817808},{"delta":0.15,"premium":1.9761573087486994,"strike":15.047558743179454,"iv":2.556087950173419,"gamma":0.013269167860406517,"theta":-0.07002932128871059,"vega":0.016019220643741054,"rho":-0.0045045284521797,"breakevenPct":46.42868264577559},{"delta":0.2,"premium":2.5,"strike":17.49868936441862,"iv":2.30235331008158,"gamma":0.017748734211134105,"theta":-0.0754329346518869,"vega":0.019227548478598016,"rho":-0.005899405462379872,"breakevenPct":38.52996162123516},{"delta":0.25,"premium":2.665985979481175,"strike":19.6639439179247,"iv":1.9222789220415515,"gamma":0.024048726176888302,"theta":-0.0713796703323938,"vega":0.02184606346493276,"rho":-0.007005343602787743,"breakevenPct":30.336237957198666},{"delta":0.3,"premium":3.546245733788396,"strike":21.341296928327644,"iv":1.9542324232081911,"gamma":0.025873037542662118,"theta":-0.07936757679180888,"vega":0.02387542662116041,"rho":-0.008673672202228262,"breakevenPct":27.069462317462094},{"delta":0.35,"premium":4.563461538461539,"strike":23.076923076923077,"iv":1.9886307692307694,"gamma":0.02709230769230769,"theta":-0.08587692307692307,"vega":0.025453846153846153,"rho":-0.010456650459685997,"breakevenPct":24.12515762925598},{"delta":0.4,"premium":6.025811209439528,"strike":25.073746312684367,"iv":2.0903648967551622,"gamma":0.026847492625368733,"theta":-0.09405663716814158,"vega":0.02653687315634218,"rho":-0.012588862184326642,"breakevenPct":21.934692199816237},{"delta":0.45,"premium":6.866666666666666,"strike":26.738095238095237,"iv":2.0011809523809525,"gamma":0.028773809523809524,"theta":-0.09195952380952381,"vega":0.027221428571428574,"rho":-0.014232613287259473,"breakevenPct":18.559718969555036},{"delta":0.5,"premium":8.155555555555555,"strike":28.650793650793652,"iv":1.9903079365079366,"gamma":0.029165079365079366,"theta":-0.09196984126984127,"vega":0.0274,"rho":-0.016228730640773032,"breakevenPct":16.0031225604996},{"delta":0.55,"premium":9.850515463917526,"strike":30.876288659793815,"iv":2.0142742268041234,"gamma":0.028526804123711343,"theta":-0.09196597938144328,"vega":0.027224742268041235,"rho":-0.018546752059751773,"breakevenPct":13.82879837755618},{"delta":0.6,"premium":11.977266742421602,"strike":33.50266675579012,"iv":2.0512492548901107,"gamma":0.02738978017669076,"theta":-0.09090318301287703,"vega":0.026553357900853142,"rho":-0.021215013146782122,"breakevenPct":11.781147486194591}]},"raw":{"call":[{"delta":0.4,"premium":3.041993338966452,"strike":33.91503330516774,"iv":2.103825028681353,"gamma":0.02671752707046547,"theta":-0.09726696928336191,"vega":0.026553298878410802,"rho":0.005298731175106384,"breakevenPct":51.46322395136964},{"delta":0.45,"premium":3.581542056074767,"strike":31.429906542056074,"iv":2.103408411214953,"gamma":0.02734392523364486,"theta":-0.09943644859813085,"vega":0.02717102803738318,"rho":0.005841582341392717,"breakevenPct":43.48954343496248},{"delta":0.5,"premium":4.208423913043478,"strike":29.380434782608695,"iv":2.142763043478261,"gamma":0.027047826086956522,"theta":-0.10220869565217391,"vega":0.0274,"rho":0.006314956813442106,"breakevenPct":37.65925694939416},{"delta":0.55,"premium":4.671789883268483,"strike":26.856031128404666,"iv":2.037710505836576,"gamma":0.0282568093385214,"theta":-0.09655603112840466,"vega":0.027256809338521402,"rho":0.006916534054969143,"breakevenPct":29.212381195381774},{"delta":0.6,"premium":5.5181159420289845,"strike":25.18840579710145,"iv":2.139171014492754,"gamma":0.026295652173913046,"theta":-0.0989463768115942,"vega":0.026594202898550724,"rho":0.007216508766684995,"breakevenPct":25.846400570206704},{"delta":0.65,"premium":6.199842271293375,"strike":23.214511041009466,"iv":2.106246056782334,"gamma":0.025571924290220822,"theta":-0.09344952681388012,"vega":0.025471608832807573,"rho":0.007647417017521437,"breakevenPct":20.55062832911001},{"delta":0.7,"premium":7.022340425531914,"strike":21.379432624113477,"iv":2.1094932624113474,"gamma":0.02394503546099291,"theta":-0.08799326241134751,"vega":0.02387943262411348,"rho":0.007966001356308202,"breakevenPct":16.40070921985816},{"delta":0.75,"premium":7.751048951048951,"strike":19.5979020979021,"iv":2.034799300699301,"gamma":0.022717482517482516,"theta":-0.07772867132867133,"vega":0.02183706293706294,"rho":0.008358941467339037,"breakevenPct":12.085864954717426},{"delta":0.8,"premium":8.724494640408555,"strike":17.834456354647656,"iv":2.017892296899743,"gamma":0.020121599566916927,"theta":-0.06814711033207203,"vega":0.019269567398207038,"rho":0.008558715509593416,"breakevenPct":8.848159815804145},{"delta":0.85,"premium":10.308928697392894,"strike":15.701530432295867,"iv":2.148101550675234,"gamma":0.015780827317112906,"theta":-0.06065073555574532,"vega":0.016005711314483875,"rho":0.008273005532112363,"breakevenPct":6.6002423347900105},{"delta":0.9,"premium":11.57778722238707,"strike":13.746903086236589,"iv":2.0658713214105306,"gamma":0.012391600245844677,"theta":-0.04412822051019592,"vega":0.0120428992136693,"rho":0.008239749490257187,"breakevenPct":3.78971437960517}],"put":[{"delta":0.1,"premium":2.5,"strike":10.83058525340455,"iv":4.176924808753649,"gamma":0.006126029071034033,"theta":-0.08625511671190957,"vega":0.012056391681264423,"rho":-0.003938737539046324,"breakevenPct":65.85825715817808},{"delta":0.15,"premium":1.9761573087486994,"strike":15.047558743179454,"iv":2.556087950173419,"gamma":0.013269167860406517,"theta":-0.07002932128871059,"vega":0.016019220643741054,"rho":-0.0045045284521797,"breakevenPct":46.42868264577559},{"delta":0.2,"premium":2.5,"strike":17.49868936441862,"iv":2.30235331008158,"gamma":0.017748734211134105,"theta":-0.0754329346518869,"vega":0.019227548478598016,"rho":-0.005899405462379872,"breakevenPct":38.52996162123516},{"delta":0.25,"premium":2.665985979481175,"strike":19.6639439179247,"iv":1.9222789220415515,"gamma":0.024048726176888302,"theta":-0.0713796703323938,"vega":0.02184606346493276,"rho":-0.007005343602787743,"breakevenPct":30.336237957198666},{"delta":0.3,"premium":3.546245733788396,"strike":21.341296928327644,"iv":1.9542324232081911,"gamma":0.025873037542662118,"theta":-0.07936757679180888,"vega":0.02387542662116041,"rho":-0.008673672202228262,"breakevenPct":27.069462317462094},{"delta":0.35,"premium":4.563461538461539,"strike":23.076923076923077,"iv":1.9886307692307694,"gamma":0.02709230769230769,"theta":-0.08587692307692307,"vega":0.025453846153846153,"rho":-0.010456650459685997,"breakevenPct":24.12515762925598},{"delta":0.4,"premium":6.025811209439528,"strike":25.073746312684367,"iv":2.0903648967551622,"gamma":0.026847492625368733,"theta":-0.09405663716814158,"vega":0.02653687315634218,"rho":-0.012588862184326642,"breakevenPct":21.934692199816237},{"delta":0.45,"premium":6.866666666666666,"strike":26.738095238095237,"iv":2.0011809523809525,"gamma":0.028773809523809524,"theta":-0.09195952380952381,"vega":0.027221428571428574,"rho":-0.014232613287259473,"breakevenPct":18.559718969555036},{"delta":0.5,"premium":8.155555555555555,"strike":28.650793650793652,"iv":1.9903079365079366,"gamma":0.029165079365079366,"theta":-0.09196984126984127,"vega":0.0274,"rho":-0.016228730640773032,"breakevenPct":16.0031225604996},{"delta":0.55,"premium":9.850515463917526,"strike":30.876288659793815,"iv":2.0142742268041234,"gamma":0.028526804123711343,"theta":-0.09196597938144328,"vega":0.027224742268041235,"rho":-0.018546752059751773,"breakevenPct":13.82879837755618},{"delta":0.6,"premium":11.977266742421602,"strike":33.50266675579012,"iv":2.0512492548901107,"gamma":0.02738978017669076,"theta":-0.09090318301287703,"vega":0.026553357900853142,"rho":-0.021215013146782122,"breakevenPct":11.781147486194591}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}