{"symbol":"AXTQ","url":"https://intraalpha.com/companies/AXTQ","capturedAt":"2026-10-23T02:22:28.445Z","state":"ready","quote":{"symbol":"AXTQ","last_price":42.15,"prev_close":33.76,"regular_close":42.15,"change":8.39,"change_pct":24.8519,"regular_change":8.39,"regular_change_pct":24.8519,"extended_change":0,"extended_change_pct":0,"bid":41.45,"ask":43.75,"bid_size":300,"ask_size":100,"volume":349743,"vwap":39.1927,"open":37.9,"high":43.1599,"low":36.61,"close":42.15,"trade_count":4450,"last_trade_at":"2026-10-23T00:00:00.735971162Z","last_quote_at":"2026-10-22T23:59:59.018327996Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:26.298359203-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":7225130.54,"shares_outstanding":170000},"fundamentalsSource":{"provider":"Tradr ETFs","url":"https://axsetf.filepoint.live/assets/data/BBH_AXS_ETF_PVAL_WEB.20261022.csv","observed_at":"2026-10-22","fetched_at":"2026-10-23T02:22:26.064534+00:00"},"optionObservedAt":"2026-10-22T19:49:48.079Z","bars":[{"c":37.16,"h":37.16,"l":36,"n":31,"o":37.01,"t":"2026-10-16T08:00:00Z","v":2070,"vw":36.468419},{"c":38.81,"h":38.81,"l":38.81,"n":2,"o":38.81,"t":"2026-10-16T11:05:00Z","v":216,"vw":38.81},{"c":39.269,"h":39.269,"l":38.74,"n":8,"o":38.74,"t":"2026-10-16T11:10:00Z","v":575,"vw":38.84818},{"c":39,"h":39,"l":38.96,"n":2,"o":38.96,"t":"2026-10-16T11:20:00Z","v":200,"vw":38.98},{"c":39.27,"h":39.27,"l":39.1,"n":7,"o":39.1081,"t":"2026-10-16T11:35:00Z","v":1748,"vw":39.231921},{"c":40.03,"h":40.03,"l":39.67,"n":3,"o":39.67,"t":"2026-10-16T11:45:00Z","v":737,"vw":39.980954},{"c":39.84,"h":40.03,"l":39.84,"n":6,"o":40.03,"t":"2026-10-16T11:50:00Z","v":375,"vw":39.954},{"c":39.84,"h":39.84,"l":39.84,"n":1,"o":39.84,"t":"2026-10-16T12:35:00Z","v":410,"vw":39.84},{"c":39.66,"h":39.85,"l":39.66,"n":5,"o":39.85,"t":"2026-10-16T13:05:00Z","v":602,"vw":39.813768},{"c":39.5,"h":39.57,"l":39.5,"n":5,"o":39.57,"t":"2026-10-16T13:10:00Z","v":293,"vw":39.535},{"c":40,"h":40,"l":39.55,"n":6,"o":39.55,"t":"2026-10-16T13:20:00Z","v":567,"vw":39.7},{"c":40,"h":40,"l":40,"n":4,"o":40,"t":"2026-10-16T13:25:00Z","v":213,"vw":40},{"c":41,"h":41.5,"l":39.85,"n":62,"o":39.85,"t":"2026-10-16T13:30:00Z","v":3915,"vw":40.76742},{"c":40.9935,"h":41.5,"l":40.69,"n":114,"o":40.69,"t":"2026-10-16T13:35:00Z","v":14111,"vw":41.379312},{"c":41.4225,"h":41.82,"l":41.33,"n":20,"o":41.33,"t":"2026-10-16T13:40:00Z","v":1631,"vw":41.705178},{"c":41.85,"h":42.0478,"l":40.44,"n":79,"o":40.44,"t":"2026-10-16T13:45:00Z","v":6915,"vw":41.798067},{"c":42.7,"h":44,"l":42,"n":157,"o":42,"t":"2026-10-16T13:50:00Z","v":8782,"vw":43.547454},{"c":42.85,"h":43.6,"l":42.85,"n":72,"o":42.98,"t":"2026-10-16T13:55:00Z","v":2989,"vw":43.343429},{"c":41.8,"h":42.7,"l":41.555,"n":82,"o":42.7,"t":"2026-10-16T14:00:00Z","v":4025,"vw":42.138724},{"c":42.1222,"h":42.225,"l":41.98,"n":33,"o":41.98,"t":"2026-10-16T14:05:00Z","v":1399,"vw":42.110239},{"c":41.5,"h":42.37,"l":41.44,"n":60,"o":42.13,"t":"2026-10-16T14:10:00Z","v":2792,"vw":41.893798},{"c":41.79,"h":41.8,"l":41.43,"n":45,"o":41.53,"t":"2026-10-16T14:15:00Z","v":5233,"vw":41.626303},{"c":41.53,"h":41.6,"l":41.525,"n":17,"o":41.6,"t":"2026-10-16T14:20:00Z","v":1961,"vw":41.564388},{"c":41.6,"h":42.185,"l":41.6,"n":34,"o":42.185,"t":"2026-10-16T14:30:00Z","v":2535,"vw":41.822374},{"c":41.005,"h":41.431,"l":41.005,"n":77,"o":41.42,"t":"2026-10-16T14:35:00Z","v":13140,"vw":41.33888},{"c":40.55,"h":40.66,"l":40.55,"n":61,"o":40.65,"t":"2026-10-16T14:40:00Z","v":4871,"vw":40.616687},{"c":40.55,"h":40.6,"l":40.508,"n":10,"o":40.508,"t":"2026-10-16T14:45:00Z","v":871,"vw":40.556602},{"c":41,"h":41.1,"l":40.6717,"n":29,"o":40.76,"t":"2026-10-16T14:50:00Z","v":7741,"vw":40.992854},{"c":41.07,"h":41.1645,"l":40.93,"n":41,"o":41.1,"t":"2026-10-16T14:55:00Z","v":14365,"vw":41.065026},{"c":41.63,"h":41.63,"l":41.07,"n":25,"o":41.07,"t":"2026-10-16T15:00:00Z","v":3278,"vw":41.35698},{"c":42.9099,"h":42.9099,"l":41.845,"n":82,"o":41.91,"t":"2026-10-16T15:05:00Z","v":4652,"vw":42.216633},{"c":43.2698,"h":43.2698,"l":42.3419,"n":44,"o":42.825,"t":"2026-10-16T15:10:00Z","v":6317,"vw":42.814933},{"c":42.97,"h":43.0225,"l":42.78,"n":35,"o":42.86,"t":"2026-10-16T15:15:00Z","v":2868,"vw":42.88849},{"c":43.5,"h":43.5,"l":42.69,"n":73,"o":42.69,"t":"2026-10-16T15:20:00Z","v":5538,"vw":43.252038},{"c":43.26,"h":43.6399,"l":43.26,"n":25,"o":43.51,"t":"2026-10-16T15:25:00Z","v":1435,"vw":43.481029},{"c":43.56,"h":43.64,"l":43.09,"n":47,"o":43.09,"t":"2026-10-16T15:30:00Z","v":1608,"vw":43.499678},{"c":43.4601,"h":43.9699,"l":43.4601,"n":24,"o":43.59,"t":"2026-10-16T15:35:00Z","v":1489,"vw":43.704658},{"c":43.57,"h":43.57,"l":43.39,"n":14,"o":43.46,"t":"2026-10-16T15:40:00Z","v":1075,"vw":43.474864},{"c":43.4895,"h":43.92,"l":43.4895,"n":12,"o":43.92,"t":"2026-10-16T15:45:00Z","v":853,"vw":43.77351},{"c":43.9196,"h":44,"l":43.84,"n":19,"o":43.8469,"t":"2026-10-16T15:50:00Z","v":1173,"vw":43.884558},{"c":43.9266,"h":44.2547,"l":43.9266,"n":15,"o":44.2399,"t":"2026-10-16T15:55:00Z","v":889,"vw":44.124621},{"c":44.1451,"h":44.31,"l":44.1451,"n":10,"o":44.17,"t":"2026-10-16T16:00:00Z","v":604,"vw":44.196449},{"c":44.38,"h":44.38,"l":43.9301,"n":15,"o":43.9301,"t":"2026-10-16T16:05:00Z","v":656,"vw":44.108714},{"c":44.23,"h":44.48,"l":44.23,"n":57,"o":44.42,"t":"2026-10-16T16:10:00Z","v":4235,"vw":44.374057},{"c":43.94,"h":43.97,"l":43.93,"n":22,"o":43.97,"t":"2026-10-16T16:15:00Z","v":3123,"vw":43.943032},{"c":43.92,"h":43.99,"l":43.84,"n":12,"o":43.84,"t":"2026-10-16T16:20:00Z","v":1011,"vw":43.92835},{"c":44.07,"h":44.1742,"l":43.9,"n":10,"o":44.1742,"t":"2026-10-16T16:25:00Z","v":959,"vw":44.0678},{"c":43.8,"h":43.81,"l":43.8,"n":8,"o":43.81,"t":"2026-10-16T16:35:00Z","v":575,"vw":43.804},{"c":43.78,"h":43.79,"l":43.78,"n":8,"o":43.79,"t":"2026-10-16T16:40:00Z","v":570,"vw":43.787579},{"c":45.27,"h":45.27,"l":44.25,"n":24,"o":44.25,"t":"2026-10-16T16:45:00Z","v":1003,"vw":44.911581},{"c":45.025,"h":45.27,"l":45.025,"n":12,"o":45.27,"t":"2026-10-16T16:50:00Z","v":802,"vw":45.16196},{"c":45.02,"h":45.15,"l":45.02,"n":32,"o":45.02,"t":"2026-10-16T16:55:00Z","v":1084,"vw":45.049867},{"c":45.7464,"h":45.7464,"l":45.41,"n":28,"o":45.47,"t":"2026-10-16T17:00:00Z","v":3010,"vw":45.554143},{"c":45.37,"h":45.85,"l":45.37,"n":57,"o":45.8296,"t":"2026-10-16T17:05:00Z","v":7381,"vw":45.77047},{"c":45.43,"h":45.43,"l":45.27,"n":25,"o":45.43,"t":"2026-10-16T17:10:00Z","v":4072,"vw":45.423982},{"c":45.6439,"h":45.6439,"l":45.36,"n":18,"o":45.43,"t":"2026-10-16T17:15:00Z","v":1908,"vw":45.559425},{"c":45.77,"h":46.01,"l":45.63,"n":38,"o":45.63,"t":"2026-10-16T17:20:00Z","v":1736,"vw":45.901511},{"c":45.19,"h":45.6,"l":45.19,"n":15,"o":45.445,"t":"2026-10-16T17:25:00Z","v":2320,"vw":45.270449},{"c":45.11,"h":45.11,"l":45.0424,"n":11,"o":45.0424,"t":"2026-10-16T17:30:00Z","v":815,"vw":45.0932},{"c":45.2,"h":45.2,"l":44.78,"n":9,"o":44.78,"t":"2026-10-16T17:35:00Z","v":1787,"vw":44.902111},{"c":45.21,"h":45.27,"l":45.07,"n":58,"o":45.18,"t":"2026-10-16T17:40:00Z","v":3260,"vw":45.213351},{"c":45.51,"h":45.51,"l":44.96,"n":7,"o":44.96,"t":"2026-10-16T17:45:00Z","v":279,"vw":45.235},{"c":45.61,"h":45.65,"l":45.61,"n":5,"o":45.65,"t":"2026-10-16T17:50:00Z","v":500,"vw":45.624},{"c":45.9073,"h":45.98,"l":45.9073,"n":14,"o":45.98,"t":"2026-10-16T17:55:00Z","v":736,"vw":45.966273},{"c":46.245,"h":46.245,"l":45.95,"n":25,"o":45.95,"t":"2026-10-16T18:00:00Z","v":1523,"vw":46.066353},{"c":46,"h":46.435,"l":46,"n":15,"o":46.435,"t":"2026-10-16T18:05:00Z","v":743,"vw":46.275},{"c":46.17,"h":46.36,"l":46.12,"n":11,"o":46.36,"t":"2026-10-16T18:10:00Z","v":1507,"vw":46.230907},{"c":46.6017,"h":46.6017,"l":46.38,"n":10,"o":46.3899,"t":"2026-10-16T18:15:00Z","v":1840,"vw":46.408849},{"c":46.54,"h":46.54,"l":46.37,"n":15,"o":46.37,"t":"2026-10-16T18:20:00Z","v":651,"vw":46.407704},{"c":46.205,"h":46.39,"l":46.205,"n":12,"o":46.39,"t":"2026-10-16T18:25:00Z","v":1167,"vw":46.351425},{"c":46.07,"h":46.2,"l":46.07,"n":4,"o":46.2,"t":"2026-10-16T18:30:00Z","v":463,"vw":46.149871},{"c":46.23,"h":46.24,"l":46.16,"n":4,"o":46.17,"t":"2026-10-16T18:35:00Z","v":500,"vw":46.192},{"c":46.09,"h":46.09,"l":46.09,"n":5,"o":46.09,"t":"2026-10-16T18:40:00Z","v":165,"vw":46.09},{"c":46.4,"h":46.425,"l":46.26,"n":13,"o":46.26,"t":"2026-10-16T18:45:00Z","v":2823,"vw":46.388136},{"c":46.41,"h":46.6,"l":46.41,"n":11,"o":46.6,"t":"2026-10-16T18:50:00Z","v":882,"vw":46.56164},{"c":46.81,"h":46.81,"l":46.81,"n":2,"o":46.81,"t":"2026-10-16T18:55:00Z","v":120,"vw":46.81},{"c":46.685,"h":46.685,"l":46.685,"n":1,"o":46.685,"t":"2026-10-16T19:00:00Z","v":200,"vw":46.685},{"c":46.59,"h":47,"l":46.41,"n":42,"o":46.69,"t":"2026-10-16T19:05:00Z","v":2419,"vw":46.647906},{"c":46.11,"h":46.41,"l":46.11,"n":24,"o":46.41,"t":"2026-10-16T19:10:00Z","v":2851,"vw":46.24694},{"c":46.2,"h":46.2,"l":45.58,"n":25,"o":45.73,"t":"2026-10-16T19:15:00Z","v":2153,"vw":45.698343},{"c":45.91,"h":46.1,"l":45.87,"n":15,"o":45.9,"t":"2026-10-16T19:20:00Z","v":897,"vw":45.979838},{"c":45.67,"h":45.88,"l":45.42,"n":54,"o":45.8277,"t":"2026-10-16T19:25:00Z","v":3605,"vw":45.671765},{"c":46.17,"h":46.22,"l":46.1,"n":31,"o":46.1,"t":"2026-10-16T19:30:00Z","v":1353,"vw":46.164194},{"c":46.68,"h":46.68,"l":46.22,"n":25,"o":46.23,"t":"2026-10-16T19:35:00Z","v":2036,"vw":46.424827},{"c":47.185,"h":47.185,"l":46.51,"n":35,"o":46.51,"t":"2026-10-16T19:40:00Z","v":2769,"vw":46.752573},{"c":47.53,"h":47.56,"l":47.28,"n":18,"o":47.28,"t":"2026-10-16T19:45:00Z","v":924,"vw":47.451429},{"c":46.86,"h":47.38,"l":46.86,"n":35,"o":47.38,"t":"2026-10-16T19:50:00Z","v":2058,"vw":47.052604},{"c":46.4,"h":46.805,"l":46.365,"n":52,"o":46.805,"t":"2026-10-16T19:55:00Z","v":4596,"vw":46.563018},{"c":45.76,"h":46.01,"l":45.76,"n":4,"o":46.01,"t":"2026-10-16T20:00:00Z","v":1000,"vw":45.911},{"c":44.88,"h":45.45,"l":44.88,"n":35,"o":45.36,"t":"2026-10-16T20:05:00Z","v":5975,"vw":45.072272},{"c":45.7,"h":45.8,"l":45.7,"n":6,"o":45.8,"t":"2026-10-16T20:40:00Z","v":303,"vw":45.75},{"c":45.6,"h":45.6,"l":45.52,"n":8,"o":45.52,"t":"2026-10-16T20:55:00Z","v":231,"vw":45.56},{"c":45.52,"h":45.52,"l":45.52,"n":1,"o":45.52,"t":"2026-10-16T21:40:00Z","v":209,"vw":45.52},{"c":46.8,"h":46.8,"l":46.8,"n":3,"o":46.8,"t":"2026-10-16T21:45:00Z","v":174,"vw":46.8},{"c":46.9,"h":46.9,"l":46.89,"n":2,"o":46.89,"t":"2026-10-16T21:55:00Z","v":260,"vw":46.896154},{"c":47.23,"h":47.23,"l":47.23,"n":2,"o":47.23,"t":"2026-10-16T22:40:00Z","v":1171,"vw":47.23},{"c":47.32,"h":47.32,"l":47.32,"n":2,"o":47.32,"t":"2026-10-16T23:20:00Z","v":107,"vw":47.32},{"c":46.28,"h":46.28,"l":46.28,"n":7,"o":46.28,"t":"2026-10-16T23:25:00Z","v":1255,"vw":46.28},{"c":47.75,"h":47.75,"l":47.75,"n":1,"o":47.75,"t":"2026-10-16T23:50:00Z","v":1000,"vw":47.75},{"c":41.8,"h":42.16,"l":41.5,"n":28,"o":42.13,"t":"2026-10-19T08:00:00Z","v":1489,"vw":41.780589},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-19T08:05:00Z","v":150,"vw":42},{"c":42.21,"h":42.21,"l":42,"n":5,"o":42,"t":"2026-10-19T08:55:00Z","v":545,"vw":42.0525},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-19T09:05:00Z","v":179,"vw":42.5},{"c":41.85,"h":41.85,"l":41.85,"n":2,"o":41.85,"t":"2026-10-19T09:55:00Z","v":181,"vw":41.85},{"c":41.85,"h":41.85,"l":41.85,"n":1,"o":41.85,"t":"2026-10-19T10:05:00Z","v":100,"vw":41.85},{"c":40.63,"h":40.63,"l":40.63,"n":4,"o":40.63,"t":"2026-10-19T10:50:00Z","v":239,"vw":40.63},{"c":41.14,"h":41.14,"l":41.14,"n":2,"o":41.14,"t":"2026-10-19T10:55:00Z","v":110,"vw":41.14},{"c":41.4,"h":41.4,"l":41,"n":4,"o":41,"t":"2026-10-19T11:00:00Z","v":433,"vw":41.177778},{"c":41.5,"h":41.5,"l":41.4,"n":4,"o":41.49,"t":"2026-10-19T11:05:00Z","v":400,"vw":41.47},{"c":41.5,"h":41.5,"l":41.4,"n":4,"o":41.4,"t":"2026-10-19T11:10:00Z","v":355,"vw":41.433333},{"c":41.4,"h":41.4,"l":41.4,"n":6,"o":41.4,"t":"2026-10-19T11:15:00Z","v":499,"vw":41.4},{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-10-19T11:25:00Z","v":200,"vw":41.3},{"c":41.5,"h":42.12,"l":41.44,"n":3,"o":42.12,"t":"2026-10-19T11:35:00Z","v":1439,"vw":41.597082},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-10-19T11:40:00Z","v":100,"vw":41.4},{"c":40.24,"h":41,"l":40.24,"n":3,"o":41,"t":"2026-10-19T11:45:00Z","v":717,"vw":40.451994},{"c":41.36,"h":41.36,"l":41.34,"n":4,"o":41.34,"t":"2026-10-19T11:50:00Z","v":935,"vw":41.348104},{"c":41,"h":41,"l":40.7,"n":6,"o":40.7,"t":"2026-10-19T11:55:00Z","v":1597,"vw":40.979522},{"c":41.08,"h":41.08,"l":41.08,"n":2,"o":41.08,"t":"2026-10-19T12:00:00Z","v":1600,"vw":41.08},{"c":40.9399,"h":40.999,"l":40.72,"n":30,"o":40.94,"t":"2026-10-19T12:05:00Z","v":3310,"vw":40.907208},{"c":41,"h":41,"l":40.9172,"n":3,"o":40.9172,"t":"2026-10-19T12:10:00Z","v":2406,"vw":40.9448},{"c":40.34,"h":40.94,"l":40.34,"n":14,"o":40.58,"t":"2026-10-19T12:20:00Z","v":1000,"vw":40.549302},{"c":40,"h":40,"l":40,"n":10,"o":40,"t":"2026-10-19T12:35:00Z","v":289,"vw":40},{"c":39.17,"h":39.17,"l":39.17,"n":1,"o":39.17,"t":"2026-10-19T12:55:00Z","v":100,"vw":39.17},{"c":39.93,"h":39.93,"l":39.93,"n":3,"o":39.93,"t":"2026-10-19T13:10:00Z","v":150,"vw":39.93},{"c":39.13,"h":39.13,"l":39.13,"n":3,"o":39.13,"t":"2026-10-19T13:15:00Z","v":333,"vw":39.13},{"c":39.14,"h":39.14,"l":39.14,"n":2,"o":39.14,"t":"2026-10-19T13:20:00Z","v":160,"vw":39.14},{"c":39.219,"h":39.219,"l":39.12,"n":8,"o":39.12,"t":"2026-10-19T13:25:00Z","v":725,"vw":39.134143},{"c":38.845,"h":39.555,"l":35.4518,"n":241,"o":39.15,"t":"2026-10-19T13:30:00Z","v":20511,"vw":37.941825},{"c":40.1,"h":40.8,"l":39,"n":220,"o":39.4319,"t":"2026-10-19T13:35:00Z","v":18500,"vw":39.769138},{"c":38.5,"h":40.12,"l":37.5,"n":178,"o":40.12,"t":"2026-10-19T13:40:00Z","v":14638,"vw":38.451874},{"c":36.78,"h":38.11,"l":36.78,"n":269,"o":38.09,"t":"2026-10-19T13:45:00Z","v":14293,"vw":37.215511},{"c":37.63,"h":38.095,"l":36.5,"n":136,"o":36.9,"t":"2026-10-19T13:50:00Z","v":9602,"vw":37.614804},{"c":39.1492,"h":39.18,"l":37.5,"n":90,"o":37.99,"t":"2026-10-19T13:55:00Z","v":6588,"vw":38.316487},{"c":39.37,"h":39.3792,"l":38.5355,"n":125,"o":38.5962,"t":"2026-10-19T14:00:00Z","v":15995,"vw":38.998859},{"c":38.2,"h":39.02,"l":37.605,"n":158,"o":38.9517,"t":"2026-10-19T14:05:00Z","v":12161,"vw":38.179711},{"c":36.5807,"h":38,"l":36.5807,"n":204,"o":37.6,"t":"2026-10-19T14:10:00Z","v":10647,"vw":37.329424},{"c":36.4651,"h":36.5917,"l":35.245,"n":890,"o":36.18,"t":"2026-10-19T14:15:00Z","v":56233,"vw":35.959533},{"c":36.2,"h":37.0999,"l":36.0001,"n":187,"o":36.39,"t":"2026-10-19T14:20:00Z","v":16707,"vw":36.422907},{"c":37.06,"h":37.49,"l":36.05,"n":344,"o":36.22,"t":"2026-10-19T14:25:00Z","v":22833,"vw":36.689431},{"c":37.35,"h":37.66,"l":37.095,"n":163,"o":37.115,"t":"2026-10-19T14:30:00Z","v":15878,"vw":37.360263},{"c":36.76,"h":37.36,"l":36.6918,"n":247,"o":37.35,"t":"2026-10-19T14:35:00Z","v":35874,"vw":36.92867},{"c":35.63,"h":36.8,"l":35.49,"n":283,"o":36.8,"t":"2026-10-19T14:40:00Z","v":20109,"vw":36.03504},{"c":34.929,"h":35.59,"l":34.518,"n":440,"o":35.59,"t":"2026-10-19T14:45:00Z","v":41628,"vw":34.856552},{"c":35.4,"h":35.85,"l":34.69,"n":158,"o":35.2,"t":"2026-10-19T14:50:00Z","v":17710,"vw":35.236129},{"c":35.6,"h":35.6,"l":35.195,"n":79,"o":35.5995,"t":"2026-10-19T14:55:00Z","v":3479,"vw":35.477539},{"c":34.84,"h":35.54,"l":34.7,"n":91,"o":35.54,"t":"2026-10-19T15:00:00Z","v":6344,"vw":35.21665},{"c":34.23,"h":34.85,"l":34.22,"n":122,"o":34.83,"t":"2026-10-19T15:05:00Z","v":15136,"vw":34.464808},{"c":34.95,"h":35.39,"l":34.39,"n":100,"o":34.39,"t":"2026-10-19T15:10:00Z","v":5746,"vw":34.881887},{"c":33.45,"h":34.55,"l":33.45,"n":345,"o":34.54,"t":"2026-10-19T15:15:00Z","v":21722,"vw":34.198165},{"c":33.4,"h":33.73,"l":32.8001,"n":110,"o":33.54,"t":"2026-10-19T15:20:00Z","v":15927,"vw":33.445602},{"c":33.64,"h":34.08,"l":32.906,"n":251,"o":33.5,"t":"2026-10-19T15:25:00Z","v":15795,"vw":33.507889},{"c":33.9,"h":33.98,"l":33.64,"n":135,"o":33.73,"t":"2026-10-19T15:30:00Z","v":14514,"vw":33.712675},{"c":34.1263,"h":34.18,"l":33.54,"n":84,"o":34.09,"t":"2026-10-19T15:35:00Z","v":6331,"vw":33.935799},{"c":33.4101,"h":34.1999,"l":33.4101,"n":15,"o":33.831,"t":"2026-10-19T15:40:00Z","v":2139,"vw":34.057966},{"c":33.215,"h":33.65,"l":33.15,"n":84,"o":33.65,"t":"2026-10-19T15:45:00Z","v":4459,"vw":33.294999},{"c":32.8701,"h":33.5026,"l":32.66,"n":110,"o":33,"t":"2026-10-19T15:50:00Z","v":18154,"vw":32.89229},{"c":33.47,"h":33.47,"l":32.9,"n":58,"o":33,"t":"2026-10-19T15:55:00Z","v":4520,"vw":33.325808},{"c":33.13,"h":33.6462,"l":33.13,"n":81,"o":33.285,"t":"2026-10-19T16:00:00Z","v":4835,"vw":33.415293},{"c":32.9,"h":32.915,"l":32.57,"n":164,"o":32.915,"t":"2026-10-19T16:05:00Z","v":10968,"vw":32.731733},{"c":32.48,"h":32.99,"l":32.4,"n":218,"o":32.99,"t":"2026-10-19T16:10:00Z","v":15086,"vw":32.587347},{"c":32.68,"h":32.83,"l":32.3,"n":77,"o":32.68,"t":"2026-10-19T16:15:00Z","v":3997,"vw":32.598807},{"c":32.88,"h":33.2,"l":32.88,"n":99,"o":33.1666,"t":"2026-10-19T16:20:00Z","v":12615,"vw":33.047964},{"c":33.015,"h":33.2295,"l":32.7369,"n":59,"o":32.84,"t":"2026-10-19T16:25:00Z","v":3930,"vw":32.963747},{"c":33.21,"h":33.6,"l":33.01,"n":55,"o":33.01,"t":"2026-10-19T16:30:00Z","v":3558,"vw":33.505113},{"c":33.035,"h":33.39,"l":32.925,"n":15,"o":33.16,"t":"2026-10-19T16:35:00Z","v":5992,"vw":33.348162},{"c":33.185,"h":33.185,"l":32.79,"n":24,"o":32.9,"t":"2026-10-19T16:40:00Z","v":5021,"vw":33.046259},{"c":34.14,"h":34.35,"l":33.45,"n":124,"o":33.46,"t":"2026-10-19T16:45:00Z","v":16332,"vw":34.001264},{"c":34.58,"h":34.68,"l":34.03,"n":181,"o":34.2,"t":"2026-10-19T16:50:00Z","v":18980,"vw":34.30818},{"c":34.86,"h":34.98,"l":34.0805,"n":65,"o":34.25,"t":"2026-10-19T16:55:00Z","v":11348,"vw":34.527893},{"c":34.63,"h":35.05,"l":34.6,"n":181,"o":34.88,"t":"2026-10-19T17:00:00Z","v":15177,"vw":34.868839},{"c":35,"h":35.08,"l":34.5,"n":38,"o":34.5,"t":"2026-10-19T17:05:00Z","v":2857,"vw":34.938115},{"c":35.14,"h":35.27,"l":34.94,"n":63,"o":35.25,"t":"2026-10-19T17:10:00Z","v":8859,"vw":35.149143},{"c":35.1,"h":35.1,"l":34.5194,"n":36,"o":34.5194,"t":"2026-10-19T17:15:00Z","v":6099,"vw":34.751375},{"c":35.4289,"h":35.49,"l":35.1801,"n":52,"o":35.49,"t":"2026-10-19T17:20:00Z","v":6348,"vw":35.357575},{"c":35.15,"h":35.4,"l":35,"n":41,"o":35.326,"t":"2026-10-19T17:25:00Z","v":5193,"vw":35.153103},{"c":35.4233,"h":35.498,"l":35.15,"n":48,"o":35.15,"t":"2026-10-19T17:30:00Z","v":3277,"vw":35.453837},{"c":35.43,"h":35.6,"l":35.3,"n":158,"o":35.59,"t":"2026-10-19T17:35:00Z","v":20611,"vw":35.555167},{"c":35.81,"h":35.81,"l":35.515,"n":63,"o":35.515,"t":"2026-10-19T17:40:00Z","v":5480,"vw":35.604254},{"c":36.59,"h":36.7,"l":36,"n":171,"o":36,"t":"2026-10-19T17:45:00Z","v":20771,"vw":36.339377},{"c":36.45,"h":36.65,"l":36.43,"n":61,"o":36.65,"t":"2026-10-19T17:50:00Z","v":5422,"vw":36.523715},{"c":35.52,"h":36.46,"l":35.46,"n":135,"o":36.46,"t":"2026-10-19T17:55:00Z","v":18906,"vw":35.888439},{"c":36.1,"h":36.1036,"l":35.52,"n":40,"o":35.52,"t":"2026-10-19T18:00:00Z","v":6275,"vw":35.79956},{"c":36.22,"h":36.71,"l":36.22,"n":30,"o":36.26,"t":"2026-10-19T18:05:00Z","v":3955,"vw":36.506333},{"c":35.99,"h":36.0423,"l":35.9607,"n":21,"o":36.0423,"t":"2026-10-19T18:10:00Z","v":1894,"vw":35.994738},{"c":36.2,"h":36.2,"l":35.82,"n":16,"o":35.99,"t":"2026-10-19T18:15:00Z","v":2572,"vw":35.926774},{"c":36.8,"h":36.8,"l":36.3,"n":18,"o":36.3,"t":"2026-10-19T18:20:00Z","v":3262,"vw":36.658816},{"c":37.44,"h":37.45,"l":36.81,"n":127,"o":36.81,"t":"2026-10-19T18:25:00Z","v":11165,"vw":37.04624},{"c":37.255,"h":37.4,"l":37.0501,"n":35,"o":37.14,"t":"2026-10-19T18:30:00Z","v":4133,"vw":37.282549},{"c":37,"h":37.5,"l":36.961,"n":63,"o":37.5,"t":"2026-10-19T18:35:00Z","v":6699,"vw":37.229494},{"c":37.1938,"h":37.3372,"l":37.02,"n":47,"o":37.041,"t":"2026-10-19T18:40:00Z","v":6898,"vw":37.101621},{"c":36.52,"h":36.825,"l":36.4013,"n":27,"o":36.825,"t":"2026-10-19T18:45:00Z","v":4393,"vw":36.536541},{"c":36.551,"h":36.59,"l":36.52,"n":11,"o":36.52,"t":"2026-10-19T18:50:00Z","v":1343,"vw":36.534649},{"c":36.55,"h":36.55,"l":36.55,"n":4,"o":36.55,"t":"2026-10-19T18:55:00Z","v":318,"vw":36.55},{"c":36.6,"h":36.6,"l":36.35,"n":34,"o":36.51,"t":"2026-10-19T19:00:00Z","v":2486,"vw":36.470242},{"c":36.9105,"h":37.175,"l":36.54,"n":14,"o":36.62,"t":"2026-10-19T19:05:00Z","v":1167,"vw":36.808488},{"c":37,"h":37,"l":36.91,"n":15,"o":36.91,"t":"2026-10-19T19:10:00Z","v":1021,"vw":36.952566},{"c":36.7,"h":36.7,"l":36.7,"n":2,"o":36.7,"t":"2026-10-19T19:15:00Z","v":193,"vw":36.7},{"c":35.3,"h":36.635,"l":35.3,"n":34,"o":36.635,"t":"2026-10-19T19:20:00Z","v":12219,"vw":36.093914},{"c":35.775,"h":36.07,"l":35.55,"n":26,"o":35.55,"t":"2026-10-19T19:25:00Z","v":2985,"vw":35.985141},{"c":36.4802,"h":36.8196,"l":36.4802,"n":4,"o":36.8196,"t":"2026-10-19T19:30:00Z","v":2175,"vw":36.4964},{"c":35.7001,"h":36.1,"l":35.6,"n":28,"o":36.1,"t":"2026-10-19T19:35:00Z","v":2959,"vw":35.755381},{"c":36.08,"h":36.08,"l":35.815,"n":39,"o":35.92,"t":"2026-10-19T19:40:00Z","v":2401,"vw":36.031319},{"c":36.31,"h":36.58,"l":36.31,"n":7,"o":36.58,"t":"2026-10-19T19:45:00Z","v":362,"vw":36.441667},{"c":37.3,"h":37.3,"l":37.04,"n":41,"o":37.12,"t":"2026-10-19T19:50:00Z","v":4301,"vw":37.130584},{"c":36.81,"h":37,"l":36.725,"n":56,"o":36.95,"t":"2026-10-19T19:55:00Z","v":9174,"vw":36.892956},{"c":36.52,"h":36.52,"l":36.52,"n":15,"o":36.52,"t":"2026-10-19T20:00:00Z","v":486,"vw":36.52},{"c":36.44,"h":36.44,"l":36.44,"n":2,"o":36.44,"t":"2026-10-19T20:10:00Z","v":1612,"vw":36.44},{"c":36.46,"h":36.46,"l":36.4,"n":4,"o":36.4,"t":"2026-10-19T20:15:00Z","v":414,"vw":36.417039},{"c":36.2766,"h":36.2766,"l":36.2766,"n":1,"o":36.2766,"t":"2026-10-19T20:20:00Z","v":100,"vw":36.2766},{"c":36.35,"h":36.35,"l":36.35,"n":1,"o":36.35,"t":"2026-10-19T20:40:00Z","v":200,"vw":36.35},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-10-19T20:45:00Z","v":500,"vw":36.3},{"c":36.46,"h":36.46,"l":36.46,"n":1,"o":36.46,"t":"2026-10-19T20:50:00Z","v":500,"vw":36.46},{"c":36.2294,"h":36.2294,"l":36.2294,"n":1,"o":36.2294,"t":"2026-10-19T21:00:00Z","v":180,"vw":36.2294},{"c":36.22,"h":36.22,"l":36.22,"n":1,"o":36.22,"t":"2026-10-19T21:40:00Z","v":450,"vw":36.22},{"c":36.1,"h":36.1,"l":36.1,"n":1,"o":36.1,"t":"2026-10-19T21:55:00Z","v":200,"vw":36.1},{"c":36.051,"h":36.051,"l":35.5,"n":16,"o":35.89,"t":"2026-10-19T22:20:00Z","v":6880,"vw":35.548224},{"c":36.02,"h":36.02,"l":36.02,"n":1,"o":36.02,"t":"2026-10-19T22:25:00Z","v":100,"vw":36.02},{"c":35.6,"h":35.81,"l":35.6,"n":20,"o":35.81,"t":"2026-10-19T22:30:00Z","v":1215,"vw":35.74},{"c":35.6,"h":35.6,"l":35.6,"n":2,"o":35.6,"t":"2026-10-19T22:35:00Z","v":143,"vw":35.6},{"c":35.6,"h":35.6,"l":35.6,"n":2,"o":35.6,"t":"2026-10-19T22:40:00Z","v":172,"vw":35.6},{"c":36.02,"h":36.02,"l":36,"n":14,"o":36.01,"t":"2026-10-19T22:45:00Z","v":1090,"vw":36.009386},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-19T23:05:00Z","v":465,"vw":35.8},{"c":35.8,"h":35.8,"l":35.8,"n":4,"o":35.8,"t":"2026-10-19T23:10:00Z","v":216,"vw":35.8},{"c":35.8,"h":35.99,"l":35.8,"n":9,"o":35.8,"t":"2026-10-19T23:20:00Z","v":817,"vw":35.824453},{"c":35.8,"h":35.81,"l":35.8,"n":2,"o":35.81,"t":"2026-10-19T23:30:00Z","v":208,"vw":35.805192},{"c":40.0396,"h":40.35,"l":39.17,"n":81,"o":40,"t":"2026-10-20T08:00:00Z","v":5299,"vw":39.932094},{"c":39.98,"h":40.88,"l":39.98,"n":33,"o":40.88,"t":"2026-10-20T08:10:00Z","v":1947,"vw":40.360317},{"c":39.9,"h":39.9,"l":39.9,"n":2,"o":39.9,"t":"2026-10-20T08:15:00Z","v":503,"vw":39.9},{"c":39.94,"h":39.95,"l":39.94,"n":7,"o":39.94,"t":"2026-10-20T08:20:00Z","v":1296,"vw":39.941571},{"c":39.8,"h":39.93,"l":39.8,"n":11,"o":39.93,"t":"2026-10-20T08:25:00Z","v":550,"vw":39.88},{"c":39.87,"h":39.87,"l":39.8,"n":18,"o":39.8,"t":"2026-10-20T08:30:00Z","v":1878,"vw":39.86339},{"c":39.5,"h":39.7,"l":39.5,"n":4,"o":39.7,"t":"2026-10-20T08:35:00Z","v":290,"vw":39.6},{"c":39.54,"h":39.54,"l":39.54,"n":11,"o":39.54,"t":"2026-10-20T08:40:00Z","v":1081,"vw":39.54},{"c":39.56,"h":39.56,"l":39.56,"n":3,"o":39.56,"t":"2026-10-20T08:45:00Z","v":300,"vw":39.56},{"c":39.88,"h":39.88,"l":39.88,"n":2,"o":39.88,"t":"2026-10-20T08:50:00Z","v":180,"vw":39.88},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-10-20T08:55:00Z","v":250,"vw":39.9},{"c":40.1,"h":40.1,"l":39.9,"n":8,"o":39.9,"t":"2026-10-20T09:00:00Z","v":570,"vw":40.018367},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-20T09:05:00Z","v":215,"vw":40},{"c":40.02,"h":40.06,"l":40.01,"n":21,"o":40.01,"t":"2026-10-20T09:15:00Z","v":1553,"vw":40.029643},{"c":40.08,"h":40.08,"l":40.02,"n":3,"o":40.02,"t":"2026-10-20T09:25:00Z","v":303,"vw":40.04},{"c":40.01,"h":40.08,"l":40.01,"n":6,"o":40.08,"t":"2026-10-20T09:30:00Z","v":899,"vw":40.071347},{"c":40.14,"h":40.14,"l":40.14,"n":1,"o":40.14,"t":"2026-10-20T09:40:00Z","v":200,"vw":40.14},{"c":40.14,"h":40.14,"l":40.14,"n":5,"o":40.14,"t":"2026-10-20T09:45:00Z","v":308,"vw":40.14},{"c":40.01,"h":40.4535,"l":40,"n":46,"o":40.4535,"t":"2026-10-20T09:55:00Z","v":3168,"vw":40.12168},{"c":40.1704,"h":40.26,"l":40.1704,"n":6,"o":40.26,"t":"2026-10-20T10:30:00Z","v":601,"vw":40.210133},{"c":40.25,"h":40.25,"l":40.15,"n":10,"o":40.16,"t":"2026-10-20T10:35:00Z","v":851,"vw":40.185714},{"c":40.45,"h":40.45,"l":40.25,"n":7,"o":40.25,"t":"2026-10-20T10:40:00Z","v":889,"vw":40.329487},{"c":40.55,"h":40.55,"l":40.52,"n":8,"o":40.52,"t":"2026-10-20T11:00:00Z","v":1805,"vw":40.546471},{"c":40.23,"h":40.52,"l":40.22,"n":32,"o":40.52,"t":"2026-10-20T11:05:00Z","v":1645,"vw":40.324688},{"c":40.69,"h":40.69,"l":40.69,"n":1,"o":40.69,"t":"2026-10-20T11:10:00Z","v":248,"vw":40.69},{"c":40.66,"h":40.66,"l":40.66,"n":1,"o":40.66,"t":"2026-10-20T11:20:00Z","v":300,"vw":40.66},{"c":40.3,"h":40.3,"l":40.3,"n":2,"o":40.3,"t":"2026-10-20T11:25:00Z","v":2243,"vw":40.3},{"c":40.68,"h":40.8,"l":40.65,"n":5,"o":40.65,"t":"2026-10-20T11:30:00Z","v":538,"vw":40.696988},{"c":40.6975,"h":40.6975,"l":40.6975,"n":1,"o":40.6975,"t":"2026-10-20T11:35:00Z","v":700,"vw":40.6975},{"c":40.34,"h":40.34,"l":40.23,"n":6,"o":40.23,"t":"2026-10-20T11:50:00Z","v":690,"vw":40.263113},{"c":40.98,"h":40.98,"l":40.3,"n":29,"o":40.3,"t":"2026-10-20T12:00:00Z","v":1315,"vw":40.535477},{"c":40.8965,"h":40.8965,"l":40.8965,"n":1,"o":40.8965,"t":"2026-10-20T12:05:00Z","v":868,"vw":40.8965},{"c":40.99,"h":41,"l":40.989,"n":9,"o":40.989,"t":"2026-10-20T12:10:00Z","v":1048,"vw":40.996445},{"c":40.99,"h":40.99,"l":40.99,"n":3,"o":40.99,"t":"2026-10-20T12:15:00Z","v":622,"vw":40.99},{"c":40.3,"h":40.3,"l":40.3,"n":3,"o":40.3,"t":"2026-10-20T12:20:00Z","v":470,"vw":40.3},{"c":40.84,"h":40.87,"l":40.84,"n":4,"o":40.87,"t":"2026-10-20T12:30:00Z","v":428,"vw":40.856072},{"c":39.7,"h":40,"l":39.7,"n":26,"o":40,"t":"2026-10-20T12:40:00Z","v":1692,"vw":39.764727},{"c":39.7,"h":39.83,"l":39.7,"n":16,"o":39.83,"t":"2026-10-20T12:55:00Z","v":1040,"vw":39.731863},{"c":39.7,"h":39.9268,"l":39.61,"n":20,"o":39.9268,"t":"2026-10-20T13:05:00Z","v":1778,"vw":39.685924},{"c":39.5,"h":39.5,"l":39.5,"n":12,"o":39.5,"t":"2026-10-20T13:10:00Z","v":461,"vw":39.5},{"c":39.81,"h":39.81,"l":39.81,"n":4,"o":39.81,"t":"2026-10-20T13:20:00Z","v":265,"vw":39.81},{"c":39.79,"h":40,"l":39.79,"n":31,"o":40,"t":"2026-10-20T13:25:00Z","v":1896,"vw":39.966102},{"c":42.185,"h":42.5,"l":39.09,"n":356,"o":39.83,"t":"2026-10-20T13:30:00Z","v":32763,"vw":41.791204},{"c":42.5,"h":42.705,"l":41.2849,"n":203,"o":42.5,"t":"2026-10-20T13:35:00Z","v":13228,"vw":42.096678},{"c":42.995,"h":43.8,"l":42.255,"n":245,"o":42.255,"t":"2026-10-20T13:40:00Z","v":34794,"vw":43.220812},{"c":40.9,"h":42.84,"l":40.77,"n":134,"o":42.84,"t":"2026-10-20T13:45:00Z","v":30798,"vw":41.665296},{"c":40.745,"h":41.33,"l":40.68,"n":182,"o":41.2098,"t":"2026-10-20T13:50:00Z","v":15324,"vw":41.049707},{"c":39.8157,"h":40.8,"l":39.5,"n":276,"o":40.66,"t":"2026-10-20T13:55:00Z","v":22209,"vw":39.913328},{"c":39.9,"h":40.55,"l":39.89,"n":136,"o":40.05,"t":"2026-10-20T14:00:00Z","v":12938,"vw":40.053576},{"c":39.3992,"h":39.58,"l":38.62,"n":181,"o":39.58,"t":"2026-10-20T14:05:00Z","v":16661,"vw":38.966205},{"c":38.75,"h":39.2,"l":38.75,"n":156,"o":39.15,"t":"2026-10-20T14:10:00Z","v":24956,"vw":39.148391},{"c":37.9,"h":38.78,"l":37.89,"n":128,"o":38.33,"t":"2026-10-20T14:15:00Z","v":8674,"vw":38.180954},{"c":36.8,"h":38.02,"l":36.8,"n":124,"o":37.9,"t":"2026-10-20T14:20:00Z","v":8251,"vw":37.438738},{"c":35.73,"h":37.33,"l":35.72,"n":100,"o":36.83,"t":"2026-10-20T14:25:00Z","v":10965,"vw":36.617482},{"c":36.67,"h":36.82,"l":35.4766,"n":124,"o":36,"t":"2026-10-20T14:30:00Z","v":15135,"vw":36.093418},{"c":36.59,"h":37.09,"l":36.2825,"n":90,"o":36.8,"t":"2026-10-20T14:35:00Z","v":22071,"vw":36.699571},{"c":36.5,"h":36.53,"l":36.08,"n":44,"o":36.5255,"t":"2026-10-20T14:40:00Z","v":2682,"vw":36.321256},{"c":36.15,"h":36.2438,"l":35.86,"n":47,"o":36.07,"t":"2026-10-20T14:45:00Z","v":5431,"vw":36.093694},{"c":36.06,"h":36.355,"l":35.96,"n":80,"o":36.184,"t":"2026-10-20T14:50:00Z","v":7843,"vw":36.104016},{"c":35.4799,"h":35.91,"l":35.3,"n":55,"o":35.91,"t":"2026-10-20T14:55:00Z","v":3612,"vw":35.465695},{"c":35.8473,"h":36,"l":35.4485,"n":69,"o":35.485,"t":"2026-10-20T15:00:00Z","v":9600,"vw":35.620112},{"c":35.79,"h":35.84,"l":35.6,"n":21,"o":35.84,"t":"2026-10-20T15:05:00Z","v":1069,"vw":35.719857},{"c":36.91,"h":37.59,"l":35.99,"n":188,"o":35.99,"t":"2026-10-20T15:10:00Z","v":24788,"vw":36.925602},{"c":36.16,"h":36.87,"l":35.85,"n":78,"o":36.7263,"t":"2026-10-20T15:15:00Z","v":8021,"vw":36.308558},{"c":36,"h":36.42,"l":36,"n":52,"o":36.16,"t":"2026-10-20T15:20:00Z","v":3639,"vw":36.185002},{"c":36.14,"h":36.14,"l":35.94,"n":10,"o":35.94,"t":"2026-10-20T15:25:00Z","v":689,"vw":36.006794},{"c":36.68,"h":37.02,"l":36.41,"n":60,"o":36.41,"t":"2026-10-20T15:30:00Z","v":5382,"vw":36.671482},{"c":37.6799,"h":37.6799,"l":36.61,"n":101,"o":36.77,"t":"2026-10-20T15:35:00Z","v":14135,"vw":37.488172},{"c":37.1,"h":37.55,"l":36.7858,"n":73,"o":37.419,"t":"2026-10-20T15:40:00Z","v":9779,"vw":37.046538},{"c":37.1501,"h":37.55,"l":37.1501,"n":25,"o":37.185,"t":"2026-10-20T15:45:00Z","v":4756,"vw":37.402554},{"c":37.02,"h":37.55,"l":37,"n":32,"o":37.5,"t":"2026-10-20T15:50:00Z","v":5239,"vw":37.28427},{"c":36.51,"h":37.005,"l":36.42,"n":59,"o":36.9,"t":"2026-10-20T15:55:00Z","v":8399,"vw":36.774004},{"c":36.7,"h":36.7,"l":36.3,"n":54,"o":36.3,"t":"2026-10-20T16:00:00Z","v":7024,"vw":36.550652},{"c":36.5,"h":36.7,"l":36.48,"n":15,"o":36.7,"t":"2026-10-20T16:05:00Z","v":1109,"vw":36.551382},{"c":36.8588,"h":36.9263,"l":36.69,"n":18,"o":36.6979,"t":"2026-10-20T16:10:00Z","v":2416,"vw":36.737976},{"c":36.955,"h":37.1,"l":36.6101,"n":27,"o":36.6101,"t":"2026-10-20T16:15:00Z","v":2131,"vw":37.016835},{"c":36.6,"h":36.96,"l":36.6,"n":14,"o":36.96,"t":"2026-10-20T16:20:00Z","v":1822,"vw":36.80095},{"c":36.6,"h":36.6,"l":36.6,"n":3,"o":36.6,"t":"2026-10-20T16:25:00Z","v":400,"vw":36.6},{"c":36.2708,"h":36.2708,"l":36.12,"n":11,"o":36.175,"t":"2026-10-20T16:30:00Z","v":1621,"vw":36.164789},{"c":35.9427,"h":36,"l":35.67,"n":30,"o":36,"t":"2026-10-20T16:35:00Z","v":3514,"vw":35.836343},{"c":36.1419,"h":36.1419,"l":35.94,"n":17,"o":35.94,"t":"2026-10-20T16:40:00Z","v":1609,"vw":35.99419},{"c":36.03,"h":36.51,"l":36.03,"n":29,"o":36.4999,"t":"2026-10-20T16:45:00Z","v":6424,"vw":36.365746},{"c":36.65,"h":36.65,"l":36.3105,"n":4,"o":36.3105,"t":"2026-10-20T16:50:00Z","v":300,"vw":36.477598},{"c":36.52,"h":36.63,"l":36.3543,"n":11,"o":36.3543,"t":"2026-10-20T17:00:00Z","v":909,"vw":36.49482},{"c":36.5,"h":36.75,"l":36.5,"n":9,"o":36.7208,"t":"2026-10-20T17:10:00Z","v":821,"vw":36.686346},{"c":36.405,"h":36.405,"l":36.4,"n":4,"o":36.4,"t":"2026-10-20T17:20:00Z","v":522,"vw":36.4025},{"c":36.5,"h":36.5,"l":36.4523,"n":32,"o":36.4523,"t":"2026-10-20T17:25:00Z","v":1625,"vw":36.483647},{"c":36.6,"h":36.6,"l":36.6,"n":2,"o":36.6,"t":"2026-10-20T17:30:00Z","v":123,"vw":36.6},{"c":36.68,"h":36.68,"l":36.68,"n":4,"o":36.68,"t":"2026-10-20T17:35:00Z","v":1479,"vw":36.68},{"c":36.8363,"h":36.8363,"l":36.62,"n":14,"o":36.68,"t":"2026-10-20T17:40:00Z","v":1158,"vw":36.686263},{"c":36.385,"h":36.385,"l":36.29,"n":3,"o":36.29,"t":"2026-10-20T17:55:00Z","v":311,"vw":36.353333},{"c":36.4,"h":36.4,"l":36.03,"n":10,"o":36.1451,"t":"2026-10-20T18:00:00Z","v":1727,"vw":36.229568},{"c":36.2,"h":36.2,"l":36.2,"n":2,"o":36.2,"t":"2026-10-20T18:10:00Z","v":129,"vw":36.2},{"c":36.2,"h":36.2,"l":36.2,"n":2,"o":36.2,"t":"2026-10-20T18:20:00Z","v":251,"vw":36.2},{"c":36.12,"h":36.12,"l":36.12,"n":1,"o":36.12,"t":"2026-10-20T18:25:00Z","v":100,"vw":36.12},{"c":36.41,"h":36.41,"l":36.2,"n":10,"o":36.2,"t":"2026-10-20T18:35:00Z","v":530,"vw":36.305},{"c":36.7795,"h":36.7795,"l":36.52,"n":12,"o":36.52,"t":"2026-10-20T18:40:00Z","v":616,"vw":36.714625},{"c":36.06,"h":36.06,"l":36.06,"n":11,"o":36.06,"t":"2026-10-20T18:55:00Z","v":399,"vw":36.06},{"c":36.0899,"h":36.0899,"l":35.853,"n":7,"o":35.853,"t":"2026-10-20T19:00:00Z","v":1893,"vw":35.916478},{"c":35.8,"h":35.8901,"l":35.75,"n":4,"o":35.8901,"t":"2026-10-20T19:05:00Z","v":460,"vw":35.797848},{"c":35.86,"h":35.86,"l":35.86,"n":5,"o":35.86,"t":"2026-10-20T19:15:00Z","v":1535,"vw":35.86},{"c":36.25,"h":36.25,"l":36,"n":11,"o":36,"t":"2026-10-20T19:20:00Z","v":7988,"vw":36.074607},{"c":36,"h":36.02,"l":35.81,"n":14,"o":35.9,"t":"2026-10-20T19:30:00Z","v":2257,"vw":35.976098},{"c":36.3,"h":36.3,"l":36.3,"n":4,"o":36.3,"t":"2026-10-20T19:40:00Z","v":501,"vw":36.3},{"c":36.5,"h":36.5,"l":36.5,"n":7,"o":36.5,"t":"2026-10-20T19:45:00Z","v":1438,"vw":36.5},{"c":36.34,"h":36.57,"l":36.33,"n":17,"o":36.57,"t":"2026-10-20T19:50:00Z","v":2054,"vw":36.408},{"c":36.5,"h":36.5,"l":36.49,"n":15,"o":36.49,"t":"2026-10-20T19:55:00Z","v":2756,"vw":36.499565},{"c":36.43,"h":36.5,"l":36.43,"n":10,"o":36.5,"t":"2026-10-20T20:05:00Z","v":5232,"vw":36.439412},{"c":36.07,"h":36.44,"l":36.07,"n":9,"o":36.43,"t":"2026-10-20T20:10:00Z","v":1433,"vw":36.339853},{"c":36.5,"h":36.5,"l":36.5,"n":3,"o":36.5,"t":"2026-10-20T20:20:00Z","v":204,"vw":36.5},{"c":35.67,"h":35.89,"l":35.37,"n":8,"o":35.89,"t":"2026-10-20T20:45:00Z","v":504,"vw":35.665968},{"c":34.8,"h":35.3,"l":34.8,"n":22,"o":35.3,"t":"2026-10-20T20:50:00Z","v":2062,"vw":34.983138},{"c":33.78,"h":34.96,"l":33.78,"n":16,"o":34.95,"t":"2026-10-20T20:55:00Z","v":2599,"vw":34.092992},{"c":34.1,"h":34.3,"l":34.1,"n":11,"o":34.3,"t":"2026-10-20T21:00:00Z","v":679,"vw":34.234831},{"c":33.7,"h":33.75,"l":33.7,"n":2,"o":33.75,"t":"2026-10-20T21:05:00Z","v":3948,"vw":33.734802},{"c":33.76,"h":33.76,"l":33.76,"n":4,"o":33.76,"t":"2026-10-20T21:10:00Z","v":170,"vw":33.76},{"c":34.5036,"h":34.5036,"l":34.5036,"n":1,"o":34.5036,"t":"2026-10-20T21:25:00Z","v":200,"vw":34.5036},{"c":33.7,"h":34.9,"l":33.7,"n":2,"o":34.9,"t":"2026-10-20T21:30:00Z","v":958,"vw":34.774739},{"c":33.8004,"h":33.8004,"l":33.8004,"n":7,"o":33.8004,"t":"2026-10-20T21:50:00Z","v":537,"vw":33.8004},{"c":33.711,"h":33.82,"l":33.711,"n":10,"o":33.8,"t":"2026-10-20T21:55:00Z","v":853,"vw":33.744921},{"c":33.6,"h":33.7,"l":33.6,"n":5,"o":33.7,"t":"2026-10-20T22:00:00Z","v":231,"vw":33.65},{"c":33.1,"h":33.1,"l":33.02,"n":10,"o":33.02,"t":"2026-10-20T22:05:00Z","v":537,"vw":33.062264},{"c":33,"h":33.3,"l":33,"n":11,"o":33.07,"t":"2026-10-20T22:10:00Z","v":1067,"vw":33.151569},{"c":32.79,"h":32.79,"l":32.79,"n":1,"o":32.79,"t":"2026-10-20T22:15:00Z","v":200,"vw":32.79},{"c":32.51,"h":32.51,"l":32.51,"n":2,"o":32.51,"t":"2026-10-20T22:20:00Z","v":145,"vw":32.51},{"c":32.99,"h":32.99,"l":32.99,"n":2,"o":32.99,"t":"2026-10-20T22:25:00Z","v":500,"vw":32.99},{"c":32.5,"h":32.5,"l":32.37,"n":20,"o":32.5,"t":"2026-10-20T22:30:00Z","v":1064,"vw":32.463548},{"c":32.6201,"h":32.6201,"l":32.6201,"n":2,"o":32.6201,"t":"2026-10-20T22:35:00Z","v":1192,"vw":32.6201},{"c":32.9,"h":32.99,"l":32.6,"n":6,"o":32.99,"t":"2026-10-20T22:45:00Z","v":694,"vw":32.81475},{"c":32.73,"h":32.8,"l":32.73,"n":8,"o":32.8,"t":"2026-10-20T22:50:00Z","v":567,"vw":32.765},{"c":33.3,"h":33.3,"l":33.3,"n":2,"o":33.3,"t":"2026-10-20T23:00:00Z","v":180,"vw":33.3},{"c":33.3,"h":33.3,"l":33.3,"n":2,"o":33.3,"t":"2026-10-20T23:05:00Z","v":144,"vw":33.3},{"c":33.39,"h":33.5,"l":33.39,"n":3,"o":33.5,"t":"2026-10-20T23:20:00Z","v":391,"vw":33.44641},{"c":33.37,"h":33.43,"l":33.37,"n":6,"o":33.43,"t":"2026-10-20T23:30:00Z","v":500,"vw":33.4},{"c":33.37,"h":33.37,"l":33.37,"n":2,"o":33.37,"t":"2026-10-20T23:35:00Z","v":153,"vw":33.37},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-20T23:45:00Z","v":390,"vw":33.1},{"c":32.485,"h":33.44,"l":32.485,"n":25,"o":33,"t":"2026-10-21T08:00:00Z","v":1774,"vw":32.945915},{"c":33.1,"h":33.1,"l":32.85,"n":11,"o":32.85,"t":"2026-10-21T08:05:00Z","v":1220,"vw":32.977998},{"c":32.98,"h":32.98,"l":32.98,"n":1,"o":32.98,"t":"2026-10-21T08:10:00Z","v":224,"vw":32.98},{"c":33.65,"h":33.65,"l":33,"n":8,"o":33,"t":"2026-10-21T08:30:00Z","v":648,"vw":33.235577},{"c":34,"h":34,"l":34,"n":7,"o":34,"t":"2026-10-21T08:35:00Z","v":540,"vw":34},{"c":33.84,"h":33.84,"l":33.84,"n":2,"o":33.84,"t":"2026-10-21T08:40:00Z","v":125,"vw":33.84},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-21T08:50:00Z","v":200,"vw":33.9},{"c":34.92,"h":35,"l":34.91,"n":9,"o":34.92,"t":"2026-10-21T08:55:00Z","v":815,"vw":34.941374},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-21T09:05:00Z","v":232,"vw":34.5},{"c":34.43,"h":34.43,"l":34.43,"n":1,"o":34.43,"t":"2026-10-21T09:10:00Z","v":100,"vw":34.43},{"c":33.5573,"h":33.5573,"l":33.5573,"n":2,"o":33.5573,"t":"2026-10-21T09:25:00Z","v":150,"vw":33.5573},{"c":33.55,"h":33.55,"l":33.55,"n":5,"o":33.55,"t":"2026-10-21T09:30:00Z","v":500,"vw":33.55},{"c":33.495,"h":33.495,"l":33.495,"n":3,"o":33.495,"t":"2026-10-21T09:35:00Z","v":119,"vw":33.495},{"c":34,"h":34,"l":34,"n":8,"o":34,"t":"2026-10-21T10:35:00Z","v":293,"vw":34},{"c":33.51,"h":33.51,"l":33.51,"n":3,"o":33.51,"t":"2026-10-21T11:25:00Z","v":140,"vw":33.51},{"c":33.22,"h":33.25,"l":33.22,"n":4,"o":33.25,"t":"2026-10-21T12:15:00Z","v":375,"vw":33.230959},{"c":33.02,"h":33.05,"l":33,"n":4,"o":33,"t":"2026-10-21T12:20:00Z","v":798,"vw":33.01},{"c":33.01,"h":33.01,"l":33.01,"n":1,"o":33.01,"t":"2026-10-21T12:25:00Z","v":116,"vw":33.01},{"c":33.61,"h":33.61,"l":33.61,"n":1,"o":33.61,"t":"2026-10-21T12:30:00Z","v":200,"vw":33.61},{"c":33.52,"h":33.52,"l":33.52,"n":3,"o":33.52,"t":"2026-10-21T12:40:00Z","v":249,"vw":33.52},{"c":33.555,"h":33.555,"l":33.555,"n":4,"o":33.555,"t":"2026-10-21T12:50:00Z","v":250,"vw":33.555},{"c":33.61,"h":33.61,"l":33.61,"n":2,"o":33.61,"t":"2026-10-21T12:55:00Z","v":190,"vw":33.61},{"c":33.54,"h":33.55,"l":33.54,"n":5,"o":33.55,"t":"2026-10-21T13:00:00Z","v":360,"vw":33.545},{"c":33.79,"h":33.79,"l":33.54,"n":10,"o":33.54,"t":"2026-10-21T13:10:00Z","v":540,"vw":33.694321},{"c":33.22,"h":33.22,"l":33.22,"n":3,"o":33.22,"t":"2026-10-21T13:20:00Z","v":273,"vw":33.22},{"c":33.03,"h":33.12,"l":32.85,"n":19,"o":32.98,"t":"2026-10-21T13:25:00Z","v":1410,"vw":32.971454},{"c":33.4736,"h":33.985,"l":31.4,"n":147,"o":32.58,"t":"2026-10-21T13:30:00Z","v":10460,"vw":32.590978},{"c":33.77,"h":35.225,"l":33.0995,"n":124,"o":33.0995,"t":"2026-10-21T13:35:00Z","v":14695,"vw":34.04905},{"c":35.56,"h":36.09,"l":33.77,"n":350,"o":34.25,"t":"2026-10-21T13:40:00Z","v":38329,"vw":35.413483},{"c":34.53,"h":35.89,"l":34.5,"n":303,"o":35.59,"t":"2026-10-21T13:45:00Z","v":32954,"vw":34.964811},{"c":35.5972,"h":36,"l":34.945,"n":109,"o":34.945,"t":"2026-10-21T13:50:00Z","v":14583,"vw":35.643825},{"c":34.75,"h":35.6,"l":34.52,"n":137,"o":35.5,"t":"2026-10-21T13:55:00Z","v":14179,"vw":34.948615},{"c":34.4,"h":34.9,"l":34.2,"n":131,"o":34.885,"t":"2026-10-21T14:00:00Z","v":12294,"vw":34.512111},{"c":34.98,"h":34.98,"l":34.75,"n":28,"o":34.75,"t":"2026-10-21T14:05:00Z","v":1861,"vw":34.879613},{"c":35.3,"h":35.72,"l":35.205,"n":71,"o":35.205,"t":"2026-10-21T14:10:00Z","v":7031,"vw":35.46394},{"c":35.46,"h":35.6,"l":35.359,"n":43,"o":35.53,"t":"2026-10-21T14:15:00Z","v":19248,"vw":35.481593},{"c":34.85,"h":35.2,"l":34.64,"n":21,"o":35.2,"t":"2026-10-21T14:20:00Z","v":1132,"vw":34.893833},{"c":34.67,"h":34.84,"l":34.49,"n":33,"o":34.84,"t":"2026-10-21T14:25:00Z","v":2259,"vw":34.703393},{"c":34.2,"h":34.85,"l":34.2,"n":110,"o":34.85,"t":"2026-10-21T14:30:00Z","v":24103,"vw":34.440175},{"c":34.76,"h":34.9663,"l":34.3693,"n":22,"o":34.3693,"t":"2026-10-21T14:35:00Z","v":3403,"vw":34.512105},{"c":34.29,"h":34.56,"l":34.21,"n":32,"o":34.56,"t":"2026-10-21T14:45:00Z","v":2413,"vw":34.322302},{"c":34.66,"h":34.66,"l":34.2,"n":90,"o":34.29,"t":"2026-10-21T14:50:00Z","v":10476,"vw":34.437466},{"c":35,"h":35,"l":34.88,"n":23,"o":34.88,"t":"2026-10-21T14:55:00Z","v":1819,"vw":34.941561},{"c":35.4,"h":35.4,"l":35.04,"n":243,"o":35.105,"t":"2026-10-21T15:00:00Z","v":24336,"vw":35.304806},{"c":34.84,"h":35.0569,"l":34.84,"n":20,"o":35.0569,"t":"2026-10-21T15:05:00Z","v":1837,"vw":34.873222},{"c":34.8399,"h":34.8399,"l":34.8399,"n":1,"o":34.8399,"t":"2026-10-21T15:10:00Z","v":500,"vw":34.8399},{"c":35,"h":35,"l":34.6733,"n":14,"o":34.6733,"t":"2026-10-21T15:15:00Z","v":746,"vw":34.78665},{"c":35.06,"h":35.06,"l":35.06,"n":7,"o":35.06,"t":"2026-10-21T15:25:00Z","v":324,"vw":35.06},{"c":34.8049,"h":35.02,"l":34.8049,"n":13,"o":35.02,"t":"2026-10-21T15:30:00Z","v":1283,"vw":34.972043},{"c":34.57,"h":34.8,"l":34.57,"n":24,"o":34.8,"t":"2026-10-21T15:35:00Z","v":1106,"vw":34.652024},{"c":34.65,"h":34.65,"l":34.645,"n":24,"o":34.65,"t":"2026-10-21T15:40:00Z","v":2609,"vw":34.649776},{"c":34.39,"h":34.51,"l":34.2652,"n":28,"o":34.5,"t":"2026-10-21T15:45:00Z","v":2036,"vw":34.440604},{"c":34.63,"h":34.65,"l":34.4,"n":22,"o":34.4,"t":"2026-10-21T15:50:00Z","v":3613,"vw":34.620374},{"c":34.6,"h":34.6,"l":34.6,"n":2,"o":34.6,"t":"2026-10-21T15:55:00Z","v":230,"vw":34.6},{"c":34.74,"h":34.75,"l":34.58,"n":13,"o":34.75,"t":"2026-10-21T16:00:00Z","v":9500,"vw":34.723951},{"c":34.75,"h":34.75,"l":34.73,"n":6,"o":34.73,"t":"2026-10-21T16:05:00Z","v":562,"vw":34.741529},{"c":34.6872,"h":34.6872,"l":34.6872,"n":2,"o":34.6872,"t":"2026-10-21T16:10:00Z","v":266,"vw":34.6872},{"c":35.06,"h":35.06,"l":34.98,"n":7,"o":34.98,"t":"2026-10-21T16:20:00Z","v":668,"vw":34.996},{"c":35.215,"h":35.26,"l":35.215,"n":7,"o":35.26,"t":"2026-10-21T16:25:00Z","v":530,"vw":35.24},{"c":35.1541,"h":35.1541,"l":35.1541,"n":3,"o":35.1541,"t":"2026-10-21T16:30:00Z","v":381,"vw":35.1541},{"c":33.69,"h":35.2,"l":33.69,"n":92,"o":35.2,"t":"2026-10-21T16:35:00Z","v":7366,"vw":34.122253},{"c":35.49,"h":35.62,"l":33.78,"n":80,"o":33.78,"t":"2026-10-21T16:40:00Z","v":6498,"vw":35.320117},{"c":35.67,"h":35.91,"l":35.6,"n":32,"o":35.73,"t":"2026-10-21T16:45:00Z","v":1980,"vw":35.755729},{"c":35.38,"h":35.38,"l":35.38,"n":1,"o":35.38,"t":"2026-10-21T16:50:00Z","v":100,"vw":35.38},{"c":35.67,"h":35.67,"l":35.35,"n":80,"o":35.35,"t":"2026-10-21T16:55:00Z","v":9865,"vw":35.412472},{"c":35.405,"h":35.405,"l":35.365,"n":2,"o":35.365,"t":"2026-10-21T17:00:00Z","v":500,"vw":35.395},{"c":35,"h":35.1154,"l":35,"n":4,"o":35.1154,"t":"2026-10-21T17:10:00Z","v":270,"vw":35.0577},{"c":34.78,"h":34.83,"l":34.78,"n":8,"o":34.83,"t":"2026-10-21T17:15:00Z","v":2507,"vw":34.826145},{"c":34.86,"h":34.86,"l":34.74,"n":12,"o":34.78,"t":"2026-10-21T17:20:00Z","v":2073,"vw":34.764942},{"c":34.93,"h":34.93,"l":34.86,"n":8,"o":34.86,"t":"2026-10-21T17:25:00Z","v":757,"vw":34.901821},{"c":35.38,"h":35.386,"l":35.325,"n":5,"o":35.325,"t":"2026-10-21T17:30:00Z","v":880,"vw":35.374781},{"c":35.2,"h":35.2,"l":35.2,"n":7,"o":35.2,"t":"2026-10-21T17:35:00Z","v":2163,"vw":35.2},{"c":35.47,"h":35.47,"l":35.47,"n":1,"o":35.47,"t":"2026-10-21T17:55:00Z","v":100,"vw":35.47},{"c":35.2,"h":35.2,"l":35.2,"n":3,"o":35.2,"t":"2026-10-21T18:00:00Z","v":147,"vw":35.2},{"c":35.25,"h":35.25,"l":35.2097,"n":3,"o":35.2097,"t":"2026-10-21T18:05:00Z","v":575,"vw":35.218461},{"c":35.24,"h":35.37,"l":35.24,"n":15,"o":35.37,"t":"2026-10-21T18:10:00Z","v":808,"vw":35.280248},{"c":35.06,"h":35.15,"l":35.05,"n":10,"o":35.05,"t":"2026-10-21T18:20:00Z","v":2580,"vw":35.054992},{"c":35.05,"h":35.06,"l":35.02,"n":6,"o":35.06,"t":"2026-10-21T18:25:00Z","v":2348,"vw":35.057806},{"c":34.8787,"h":34.8787,"l":34.8787,"n":1,"o":34.8787,"t":"2026-10-21T18:35:00Z","v":2109,"vw":34.8787},{"c":34.85,"h":34.88,"l":34.8,"n":10,"o":34.8,"t":"2026-10-21T18:45:00Z","v":2426,"vw":34.875236},{"c":35.1431,"h":35.1431,"l":35.1431,"n":1,"o":35.1431,"t":"2026-10-21T18:50:00Z","v":430,"vw":35.1431},{"c":34.995,"h":35.27,"l":34.995,"n":4,"o":35.27,"t":"2026-10-21T19:00:00Z","v":581,"vw":35.046887},{"c":35.06,"h":35.06,"l":35.06,"n":2,"o":35.06,"t":"2026-10-21T19:05:00Z","v":101,"vw":35.06},{"c":35.03,"h":35.03,"l":35.03,"n":5,"o":35.03,"t":"2026-10-21T19:10:00Z","v":593,"vw":35.03},{"c":34.78,"h":34.78,"l":34.66,"n":4,"o":34.66,"t":"2026-10-21T19:15:00Z","v":615,"vw":34.68},{"c":34.74,"h":34.86,"l":34.74,"n":22,"o":34.75,"t":"2026-10-21T19:20:00Z","v":2350,"vw":34.754693},{"c":34.26,"h":34.535,"l":34.26,"n":19,"o":34.535,"t":"2026-10-21T19:25:00Z","v":899,"vw":34.436831},{"c":34,"h":34.18,"l":34,"n":22,"o":34.18,"t":"2026-10-21T19:30:00Z","v":1139,"vw":34.029316},{"c":34,"h":34.24,"l":33.9,"n":79,"o":34.0546,"t":"2026-10-21T19:35:00Z","v":4619,"vw":34.064136},{"c":34.07,"h":34.07,"l":33.93,"n":21,"o":33.93,"t":"2026-10-21T19:45:00Z","v":746,"vw":34},{"c":33.71,"h":33.9834,"l":33.6,"n":36,"o":33.9834,"t":"2026-10-21T19:50:00Z","v":2270,"vw":33.813784},{"c":33.76,"h":33.76,"l":33.39,"n":48,"o":33.51,"t":"2026-10-21T19:55:00Z","v":3167,"vw":33.52761},{"c":33.4301,"h":33.4301,"l":33.4301,"n":1,"o":33.4301,"t":"2026-10-21T20:00:00Z","v":400,"vw":33.4301},{"c":33.48,"h":33.48,"l":33.191,"n":5,"o":33.191,"t":"2026-10-21T20:05:00Z","v":582,"vw":33.430172},{"c":33.48,"h":33.48,"l":33.32,"n":7,"o":33.32,"t":"2026-10-21T20:10:00Z","v":293,"vw":33.405581},{"c":33.43,"h":33.51,"l":33.43,"n":8,"o":33.43,"t":"2026-10-21T20:40:00Z","v":1034,"vw":33.460983},{"c":33.14,"h":33.14,"l":33.14,"n":18,"o":33.14,"t":"2026-10-21T20:45:00Z","v":457,"vw":33.14},{"c":33.51,"h":33.51,"l":33.51,"n":1,"o":33.51,"t":"2026-10-21T21:05:00Z","v":2140,"vw":33.51},{"c":33.82,"h":33.82,"l":33.82,"n":3,"o":33.82,"t":"2026-10-21T21:30:00Z","v":104,"vw":33.82},{"c":34.15,"h":34.15,"l":34.15,"n":1,"o":34.15,"t":"2026-10-21T21:40:00Z","v":200,"vw":34.15},{"c":34.14,"h":34.14,"l":34.14,"n":3,"o":34.14,"t":"2026-10-21T21:50:00Z","v":130,"vw":34.14},{"c":34.94,"h":34.949,"l":34.939,"n":7,"o":34.939,"t":"2026-10-21T22:05:00Z","v":392,"vw":34.942667},{"c":35.28,"h":35.28,"l":35.28,"n":1,"o":35.28,"t":"2026-10-21T22:10:00Z","v":143,"vw":35.28},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-21T22:15:00Z","v":400,"vw":35},{"c":35.1,"h":35.1,"l":34.93,"n":5,"o":34.93,"t":"2026-10-21T22:20:00Z","v":740,"vw":35.072581},{"c":34.76,"h":35.01,"l":34.76,"n":3,"o":35.01,"t":"2026-10-21T22:35:00Z","v":300,"vw":34.923333},{"c":35.4,"h":35.4,"l":35.3,"n":3,"o":35.3,"t":"2026-10-21T22:45:00Z","v":1175,"vw":35.390334},{"c":35.38,"h":35.38,"l":35.38,"n":2,"o":35.38,"t":"2026-10-21T23:20:00Z","v":227,"vw":35.38},{"c":35.39,"h":35.39,"l":35.39,"n":2,"o":35.39,"t":"2026-10-21T23:40:00Z","v":1306,"vw":35.39},{"c":35.5,"h":35.5,"l":35.5,"n":6,"o":35.5,"t":"2026-10-21T23:45:00Z","v":828,"vw":35.5},{"c":37.9,"h":38.45,"l":37.4289,"n":165,"o":37.4289,"t":"2026-10-22T08:00:00Z","v":15264,"vw":37.944392},{"c":38.45,"h":38.453,"l":38.08,"n":14,"o":38.08,"t":"2026-10-22T08:05:00Z","v":1357,"vw":38.298934},{"c":38.27,"h":38.4067,"l":38.27,"n":4,"o":38.4067,"t":"2026-10-22T08:10:00Z","v":299,"vw":38.360045},{"c":38.1,"h":38.34,"l":38,"n":11,"o":38,"t":"2026-10-22T08:15:00Z","v":970,"vw":38.2075},{"c":38.02,"h":38.23,"l":38,"n":11,"o":38.23,"t":"2026-10-22T08:20:00Z","v":860,"vw":38.103585},{"c":38,"h":38.06,"l":38,"n":5,"o":38.06,"t":"2026-10-22T08:25:00Z","v":831,"vw":38.009458},{"c":38,"h":38.04,"l":38,"n":6,"o":38,"t":"2026-10-22T08:30:00Z","v":800,"vw":38.005},{"c":38.02,"h":38.02,"l":38.02,"n":2,"o":38.02,"t":"2026-10-22T08:35:00Z","v":300,"vw":38.02},{"c":37.8,"h":38,"l":37.8,"n":21,"o":38,"t":"2026-10-22T08:40:00Z","v":1397,"vw":37.882979},{"c":37.7,"h":37.7,"l":37.7,"n":2,"o":37.7,"t":"2026-10-22T08:45:00Z","v":200,"vw":37.7},{"c":38.1,"h":38.1,"l":37.8,"n":3,"o":37.8,"t":"2026-10-22T08:50:00Z","v":274,"vw":37.99011},{"c":38.34,"h":38.34,"l":38.32,"n":5,"o":38.32,"t":"2026-10-22T09:00:00Z","v":520,"vw":38.335455},{"c":38.44,"h":38.44,"l":38.44,"n":1,"o":38.44,"t":"2026-10-22T09:05:00Z","v":100,"vw":38.44},{"c":37.93,"h":38.12,"l":37.93,"n":4,"o":38.12,"t":"2026-10-22T09:10:00Z","v":243,"vw":38.025},{"c":37.93,"h":37.93,"l":37.93,"n":2,"o":37.93,"t":"2026-10-22T09:15:00Z","v":130,"vw":37.93},{"c":37.93,"h":37.93,"l":37.93,"n":2,"o":37.93,"t":"2026-10-22T10:10:00Z","v":300,"vw":37.93},{"c":37.95,"h":37.95,"l":37.95,"n":1,"o":37.95,"t":"2026-10-22T10:15:00Z","v":100,"vw":37.95},{"c":37.8,"h":37.93,"l":37.8,"n":15,"o":37.93,"t":"2026-10-22T10:25:00Z","v":1033,"vw":37.836433},{"c":37.6,"h":37.6,"l":37.6,"n":5,"o":37.6,"t":"2026-10-22T10:30:00Z","v":344,"vw":37.6},{"c":37.36,"h":37.36,"l":37.36,"n":2,"o":37.36,"t":"2026-10-22T10:35:00Z","v":108,"vw":37.36},{"c":37.35,"h":37.35,"l":37.35,"n":1,"o":37.35,"t":"2026-10-22T10:40:00Z","v":100,"vw":37.35},{"c":37.6,"h":37.6,"l":37.52,"n":8,"o":37.6,"t":"2026-10-22T11:00:00Z","v":624,"vw":37.585841},{"c":37.91,"h":37.91,"l":37.62,"n":5,"o":37.62,"t":"2026-10-22T11:05:00Z","v":343,"vw":37.716667},{"c":37.9999,"h":37.9999,"l":37.9999,"n":3,"o":37.9999,"t":"2026-10-22T11:10:00Z","v":135,"vw":37.9999},{"c":37.87,"h":37.87,"l":37.85,"n":7,"o":37.85,"t":"2026-10-22T11:20:00Z","v":385,"vw":37.863548},{"c":37.88,"h":37.88,"l":37.88,"n":2,"o":37.88,"t":"2026-10-22T11:25:00Z","v":112,"vw":37.88},{"c":37.5,"h":37.5,"l":37.5,"n":4,"o":37.5,"t":"2026-10-22T11:35:00Z","v":256,"vw":37.5},{"c":37.8929,"h":37.8929,"l":37.7,"n":6,"o":37.7,"t":"2026-10-22T12:05:00Z","v":821,"vw":37.813812},{"c":37.8,"h":37.9899,"l":37.8,"n":2,"o":37.9899,"t":"2026-10-22T12:15:00Z","v":220,"vw":37.903582},{"c":37.6,"h":37.6,"l":37.6,"n":2,"o":37.6,"t":"2026-10-22T12:35:00Z","v":185,"vw":37.6},{"c":38.2,"h":38.2,"l":38.1535,"n":4,"o":38.1535,"t":"2026-10-22T12:50:00Z","v":292,"vw":38.17675},{"c":38.3,"h":38.3,"l":38.3,"n":4,"o":38.3,"t":"2026-10-22T12:55:00Z","v":1000,"vw":38.3},{"c":38.35,"h":38.35,"l":38.3,"n":15,"o":38.3,"t":"2026-10-22T13:00:00Z","v":740,"vw":38.313889},{"c":38.4,"h":38.4,"l":38.33,"n":12,"o":38.4,"t":"2026-10-22T13:05:00Z","v":1641,"vw":38.394402},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-10-22T13:10:00Z","v":500,"vw":38.3},{"c":38.34,"h":38.4,"l":38.34,"n":7,"o":38.4,"t":"2026-10-22T13:15:00Z","v":478,"vw":38.35432},{"c":38.3,"h":38.3,"l":38.25,"n":2,"o":38.25,"t":"2026-10-22T13:20:00Z","v":221,"vw":38.277376},{"c":38.43,"h":38.44,"l":38.43,"n":7,"o":38.44,"t":"2026-10-22T13:25:00Z","v":470,"vw":38.433333},{"c":38.6158,"h":40.1,"l":37.3,"n":333,"o":37.9,"t":"2026-10-22T13:30:00Z","v":22958,"vw":39.44229},{"c":37.99,"h":38.5699,"l":37.6305,"n":347,"o":37.6305,"t":"2026-10-22T13:35:00Z","v":38166,"vw":38.13797},{"c":38.05,"h":38.6,"l":37.67,"n":153,"o":37.6773,"t":"2026-10-22T13:40:00Z","v":19263,"vw":38.357982},{"c":38.37,"h":38.72,"l":38.14,"n":124,"o":38.14,"t":"2026-10-22T13:45:00Z","v":17071,"vw":38.533872},{"c":38.3,"h":39.085,"l":38.3,"n":118,"o":38.39,"t":"2026-10-22T13:50:00Z","v":6421,"vw":38.627416},{"c":37.32,"h":38.35,"l":37.14,"n":402,"o":38.35,"t":"2026-10-22T13:55:00Z","v":43131,"vw":37.785692},{"c":37.215,"h":37.4299,"l":36.61,"n":132,"o":37.4299,"t":"2026-10-22T14:00:00Z","v":9638,"vw":36.896426},{"c":37.43,"h":37.9,"l":37.2,"n":73,"o":37.24,"t":"2026-10-22T14:05:00Z","v":5734,"vw":37.515021},{"c":38.2,"h":38.2,"l":37.5001,"n":93,"o":37.55,"t":"2026-10-22T14:10:00Z","v":14249,"vw":37.837955},{"c":38.3633,"h":38.5,"l":38.26,"n":50,"o":38.3,"t":"2026-10-22T14:15:00Z","v":3251,"vw":38.387694},{"c":39.08,"h":39.08,"l":38.2701,"n":91,"o":38.36,"t":"2026-10-22T14:20:00Z","v":6755,"vw":38.716793},{"c":39.2,"h":39.2,"l":38.79,"n":56,"o":39.08,"t":"2026-10-22T14:25:00Z","v":8850,"vw":39.102991},{"c":39.09,"h":39.1229,"l":39.0215,"n":154,"o":39.1229,"t":"2026-10-22T14:30:00Z","v":4257,"vw":39.082373},{"c":39.22,"h":39.22,"l":39.05,"n":10,"o":39.05,"t":"2026-10-22T14:35:00Z","v":1377,"vw":39.065875},{"c":39.18,"h":39.18,"l":39,"n":31,"o":39.18,"t":"2026-10-22T14:40:00Z","v":2402,"vw":39.134145},{"c":39.63,"h":40,"l":39.22,"n":55,"o":39.22,"t":"2026-10-22T14:45:00Z","v":4346,"vw":39.746555},{"c":40.1,"h":40.1,"l":39.8778,"n":20,"o":39.8778,"t":"2026-10-22T14:50:00Z","v":773,"vw":39.95731},{"c":40.2,"h":40.575,"l":40.1219,"n":79,"o":40.1219,"t":"2026-10-22T14:55:00Z","v":5450,"vw":40.411952},{"c":40.34,"h":40.34,"l":39.98,"n":33,"o":40.01,"t":"2026-10-22T15:00:00Z","v":1723,"vw":40.053309},{"c":40.605,"h":41,"l":39.6601,"n":48,"o":40.31,"t":"2026-10-22T15:05:00Z","v":5052,"vw":40.71575},{"c":41.24,"h":41.25,"l":40.955,"n":30,"o":40.955,"t":"2026-10-22T15:10:00Z","v":1841,"vw":41.147083},{"c":40.54,"h":41.08,"l":40.225,"n":131,"o":41.08,"t":"2026-10-22T15:15:00Z","v":6325,"vw":40.576345},{"c":40.2,"h":40.2575,"l":40.075,"n":21,"o":40.2575,"t":"2026-10-22T15:20:00Z","v":4313,"vw":40.192615},{"c":40.86,"h":40.86,"l":40.08,"n":4,"o":40.08,"t":"2026-10-22T15:25:00Z","v":342,"vw":40.591959},{"c":40.7,"h":40.82,"l":40.656,"n":5,"o":40.82,"t":"2026-10-22T15:30:00Z","v":553,"vw":40.727438},{"c":40.7,"h":40.7,"l":40.7,"n":11,"o":40.7,"t":"2026-10-22T15:35:00Z","v":725,"vw":40.7},{"c":40.34,"h":40.7,"l":40.34,"n":11,"o":40.7,"t":"2026-10-22T15:40:00Z","v":1011,"vw":40.501387},{"c":40.37,"h":40.37,"l":40.37,"n":1,"o":40.37,"t":"2026-10-22T15:50:00Z","v":183,"vw":40.37},{"c":40.8,"h":40.8,"l":40.55,"n":10,"o":40.55,"t":"2026-10-22T15:55:00Z","v":3163,"vw":40.590323},{"c":40.2,"h":40.34,"l":40.2,"n":16,"o":40.34,"t":"2026-10-22T16:00:00Z","v":892,"vw":40.228398},{"c":40.36,"h":40.36,"l":40.2,"n":10,"o":40.28,"t":"2026-10-22T16:15:00Z","v":875,"vw":40.241015},{"c":40.37,"h":40.37,"l":40.37,"n":3,"o":40.37,"t":"2026-10-22T16:20:00Z","v":378,"vw":40.37},{"c":40.7337,"h":40.7337,"l":40.66,"n":14,"o":40.66,"t":"2026-10-22T16:30:00Z","v":528,"vw":40.699737},{"c":40.57,"h":40.57,"l":40.55,"n":8,"o":40.55,"t":"2026-10-22T16:35:00Z","v":1135,"vw":40.552665},{"c":40.8,"h":40.96,"l":40.8,"n":26,"o":40.8,"t":"2026-10-22T16:40:00Z","v":2806,"vw":40.817631},{"c":41.4,"h":41.45,"l":41.1,"n":28,"o":41.44,"t":"2026-10-22T16:45:00Z","v":1400,"vw":41.380019},{"c":41.8078,"h":41.8078,"l":41.4,"n":7,"o":41.4,"t":"2026-10-22T16:50:00Z","v":666,"vw":41.5426},{"c":41.6,"h":41.6925,"l":41.1951,"n":24,"o":41.6925,"t":"2026-10-22T16:55:00Z","v":1365,"vw":41.495594},{"c":42.1391,"h":42.1391,"l":41.455,"n":46,"o":41.55,"t":"2026-10-22T17:00:00Z","v":723,"vw":41.684631},{"c":42.0892,"h":42.14,"l":42,"n":14,"o":42,"t":"2026-10-22T17:05:00Z","v":2524,"vw":42.050945},{"c":41.7685,"h":41.7685,"l":41.7685,"n":3,"o":41.7685,"t":"2026-10-22T17:10:00Z","v":486,"vw":41.7685},{"c":41.8,"h":42.09,"l":41.8,"n":21,"o":42.09,"t":"2026-10-22T17:15:00Z","v":1305,"vw":41.840126},{"c":41.9,"h":42.12,"l":41.77,"n":56,"o":41.77,"t":"2026-10-22T17:20:00Z","v":2298,"vw":41.958571},{"c":42.16,"h":42.32,"l":42.15,"n":32,"o":42.21,"t":"2026-10-22T17:25:00Z","v":3186,"vw":42.182413},{"c":41.85,"h":42.27,"l":41.85,"n":18,"o":42.27,"t":"2026-10-22T17:30:00Z","v":2137,"vw":41.943333},{"c":41.945,"h":42.03,"l":41.945,"n":24,"o":42.03,"t":"2026-10-22T17:35:00Z","v":2601,"vw":41.985235},{"c":41.97,"h":41.97,"l":41.97,"n":1,"o":41.97,"t":"2026-10-22T17:40:00Z","v":100,"vw":41.97},{"c":42.2,"h":42.2,"l":42.04,"n":13,"o":42.05,"t":"2026-10-22T17:45:00Z","v":1258,"vw":42.121818},{"c":42.25,"h":42.29,"l":42.25,"n":17,"o":42.29,"t":"2026-10-22T17:50:00Z","v":683,"vw":42.271277},{"c":42.6,"h":42.6,"l":42.58,"n":11,"o":42.58,"t":"2026-10-22T17:55:00Z","v":337,"vw":42.591561},{"c":43.07,"h":43.11,"l":42.7,"n":29,"o":42.7,"t":"2026-10-22T18:00:00Z","v":1263,"vw":43.034812},{"c":42.5,"h":42.82,"l":42.5,"n":16,"o":42.78,"t":"2026-10-22T18:05:00Z","v":1927,"vw":42.664089},{"c":42.39,"h":42.5,"l":42.39,"n":8,"o":42.5,"t":"2026-10-22T18:10:00Z","v":783,"vw":42.45738},{"c":42.68,"h":42.83,"l":42.68,"n":13,"o":42.83,"t":"2026-10-22T18:15:00Z","v":672,"vw":42.78},{"c":42.26,"h":42.26,"l":42.26,"n":4,"o":42.26,"t":"2026-10-22T18:20:00Z","v":286,"vw":42.26},{"c":42.535,"h":42.8,"l":42.535,"n":22,"o":42.8,"t":"2026-10-22T18:30:00Z","v":1088,"vw":42.702778},{"c":42.66,"h":42.66,"l":42.66,"n":2,"o":42.66,"t":"2026-10-22T18:35:00Z","v":120,"vw":42.66},{"c":42.35,"h":42.525,"l":42.35,"n":18,"o":42.5,"t":"2026-10-22T18:40:00Z","v":1425,"vw":42.459568},{"c":42.4,"h":42.4,"l":42.24,"n":5,"o":42.24,"t":"2026-10-22T18:45:00Z","v":324,"vw":42.293333},{"c":42.35,"h":42.35,"l":42.35,"n":1,"o":42.35,"t":"2026-10-22T18:55:00Z","v":137,"vw":42.35},{"c":42.75,"h":42.75,"l":42.49,"n":11,"o":42.49,"t":"2026-10-22T19:00:00Z","v":1164,"vw":42.656827},{"c":42.49,"h":42.49,"l":42.44,"n":5,"o":42.44,"t":"2026-10-22T19:05:00Z","v":301,"vw":42.465},{"c":42.14,"h":42.71,"l":42,"n":30,"o":42.71,"t":"2026-10-22T19:10:00Z","v":2805,"vw":42.280401},{"c":42.01,"h":42.48,"l":42.01,"n":17,"o":42.14,"t":"2026-10-22T19:20:00Z","v":1483,"vw":42.195143},{"c":41.98,"h":42.205,"l":41.98,"n":7,"o":42.15,"t":"2026-10-22T19:25:00Z","v":1051,"vw":42.041327},{"c":42.47,"h":42.47,"l":42.025,"n":30,"o":42.025,"t":"2026-10-22T19:30:00Z","v":2261,"vw":42.203241},{"c":42.573,"h":42.573,"l":42.573,"n":1,"o":42.573,"t":"2026-10-22T19:35:00Z","v":123,"vw":42.573},{"c":42.68,"h":42.77,"l":42.64,"n":20,"o":42.745,"t":"2026-10-22T19:40:00Z","v":1230,"vw":42.697042},{"c":43.1599,"h":43.1599,"l":42.9,"n":18,"o":42.9,"t":"2026-10-22T19:45:00Z","v":1244,"vw":42.980597},{"c":42.14,"h":42.82,"l":42,"n":58,"o":42.82,"t":"2026-10-22T19:50:00Z","v":3676,"vw":42.211796},{"c":42.56,"h":42.57,"l":42.19,"n":30,"o":42.2,"t":"2026-10-22T19:55:00Z","v":1743,"vw":42.460587},{"c":42.89,"h":42.95,"l":42.15,"n":11,"o":42.15,"t":"2026-10-22T20:00:00Z","v":1710,"vw":42.285961},{"c":42.8,"h":42.8,"l":42.79,"n":9,"o":42.79,"t":"2026-10-22T20:05:00Z","v":1327,"vw":42.798214},{"c":42.9,"h":42.9,"l":42.89,"n":4,"o":42.89,"t":"2026-10-22T20:10:00Z","v":502,"vw":42.898},{"c":43.0899,"h":43.0899,"l":43.0899,"n":1,"o":43.0899,"t":"2026-10-22T20:15:00Z","v":233,"vw":43.0899},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-22T20:30:00Z","v":300,"vw":43},{"c":43.56,"h":43.56,"l":42.87,"n":9,"o":42.87,"t":"2026-10-22T20:35:00Z","v":611,"vw":43.33},{"c":42.9201,"h":42.9201,"l":42.9201,"n":1,"o":42.9201,"t":"2026-10-22T20:50:00Z","v":234,"vw":42.9201},{"c":42.93,"h":42.93,"l":42.93,"n":2,"o":42.93,"t":"2026-10-22T21:00:00Z","v":125,"vw":42.93},{"c":42.94,"h":42.94,"l":42.94,"n":1,"o":42.94,"t":"2026-10-22T21:05:00Z","v":100,"vw":42.94},{"c":42.51,"h":42.6,"l":42.51,"n":5,"o":42.6,"t":"2026-10-22T21:15:00Z","v":303,"vw":42.555},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-10-22T22:00:00Z","v":200,"vw":42.9},{"c":42.85,"h":42.85,"l":42.85,"n":4,"o":42.85,"t":"2026-10-22T22:35:00Z","v":150,"vw":42.85},{"c":42.92,"h":42.92,"l":42.92,"n":2,"o":42.92,"t":"2026-10-22T23:00:00Z","v":205,"vw":42.92},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-22T23:15:00Z","v":161,"vw":43.4},{"c":43.4,"h":43.4,"l":43.4,"n":2,"o":43.4,"t":"2026-10-22T23:20:00Z","v":110,"vw":43.4},{"c":43.72,"h":43.72,"l":43.72,"n":1,"o":43.72,"t":"2026-10-22T23:30:00Z","v":265,"vw":43.72},{"c":43.41,"h":43.41,"l":43.41,"n":2,"o":43.41,"t":"2026-10-22T23:50:00Z","v":130,"vw":43.41}],"history":[{"c":32.04,"h":32.88,"l":25.89,"n":554,"o":27.58,"t":"2026-08-18T04:00:00Z","v":56752,"vw":29.142125},{"c":38.92,"h":39.25,"l":30.02,"n":1586,"o":30.02,"t":"2026-08-19T04:00:00Z","v":237064,"vw":36.583673},{"c":39.23,"h":43.1,"l":38,"n":980,"o":40.25,"t":"2026-08-20T04:00:00Z","v":106551,"vw":40.06559},{"c":41.97,"h":44.4177,"l":36.47,"n":414,"o":36.47,"t":"2026-08-21T04:00:00Z","v":37391,"vw":42.15292},{"c":48.8852,"h":52.9116,"l":46.68,"n":1077,"o":47.34,"t":"2026-08-24T04:00:00Z","v":65756,"vw":50.310054},{"c":45.625,"h":46.27,"l":40.5,"n":694,"o":44.74,"t":"2026-08-25T04:00:00Z","v":36218,"vw":43.663089},{"c":48.7984,"h":50.1,"l":46.28,"n":537,"o":48.75,"t":"2026-08-26T04:00:00Z","v":28153,"vw":48.688852},{"c":45.739,"h":47.49,"l":40.735,"n":884,"o":40.93,"t":"2026-08-27T04:00:00Z","v":35844,"vw":44.622903},{"c":57.5,"h":57.65,"l":48.3,"n":1317,"o":49.07,"t":"2026-08-28T04:00:00Z","v":79560,"vw":55.906179},{"c":53.62,"h":57.48,"l":48.83,"n":1723,"o":57.48,"t":"2026-08-31T04:00:00Z","v":87567,"vw":52.115674},{"c":61.68,"h":63.615,"l":58.205,"n":1752,"o":58.205,"t":"2026-09-01T04:00:00Z","v":102262,"vw":61.441496},{"c":59.725,"h":62.3,"l":53.8,"n":1554,"o":61.03,"t":"2026-09-02T04:00:00Z","v":75692,"vw":56.284568},{"c":61.7239,"h":67.92,"l":58.495,"n":1540,"o":61.18,"t":"2026-09-03T04:00:00Z","v":63205,"vw":61.089887},{"c":49.34,"h":60.99,"l":47.71,"n":3578,"o":57.46,"t":"2026-09-04T04:00:00Z","v":218060,"vw":52.044069},{"c":37,"h":48,"l":35.3,"n":2573,"o":44.81,"t":"2026-09-08T04:00:00Z","v":179257,"vw":38.877897},{"c":37.425,"h":37.97,"l":32.49,"n":2358,"o":36.81,"t":"2026-09-09T04:00:00Z","v":189907,"vw":35.484168},{"c":42,"h":42.34,"l":37.2721,"n":3458,"o":40.62,"t":"2026-09-10T04:00:00Z","v":250570,"vw":40.276501},{"c":41.98,"h":42,"l":37,"n":2512,"o":39.37,"t":"2026-09-11T04:00:00Z","v":179484,"vw":39.674693},{"c":51.95,"h":52,"l":44.84,"n":3540,"o":48.57,"t":"2026-09-14T04:00:00Z","v":169363,"vw":48.48962},{"c":50.86,"h":51.64,"l":47.41,"n":1288,"o":49,"t":"2026-09-15T04:00:00Z","v":90500,"vw":49.671987},{"c":39.13,"h":47.21,"l":35.1097,"n":9908,"o":47.18,"t":"2026-09-16T04:00:00Z","v":667550,"vw":39.963142},{"c":34.88,"h":38.04,"l":34,"n":3770,"o":34.86,"t":"2026-09-17T04:00:00Z","v":292661,"vw":35.686338},{"c":32.555,"h":34.94,"l":31.505,"n":3947,"o":32.595,"t":"2026-09-18T04:00:00Z","v":360041,"vw":33.276475},{"c":23.3,"h":29.77,"l":21.811,"n":7842,"o":29.35,"t":"2026-09-21T04:00:00Z","v":667453,"vw":24.168554},{"c":24.56,"h":26.1,"l":23.67,"n":4692,"o":25.4,"t":"2026-09-22T04:00:00Z","v":426073,"vw":25.313532},{"c":27.5701,"h":27.67,"l":24.13,"n":4086,"o":24.36,"t":"2026-09-23T04:00:00Z","v":516461,"vw":26.12513},{"c":25.4,"h":30,"l":23.31,"n":6130,"o":29.265,"t":"2026-09-24T04:00:00Z","v":617427,"vw":25.966757},{"c":23.39,"h":26,"l":22.45,"n":4716,"o":24.37,"t":"2026-09-25T04:00:00Z","v":603528,"vw":23.80057},{"c":26.46,"h":27.7599,"l":24,"n":3958,"o":24.93,"t":"2026-09-28T04:00:00Z","v":437104,"vw":26.458579},{"c":23.34,"h":24.98,"l":20.501,"n":10751,"o":24.49,"t":"2026-09-29T04:00:00Z","v":1170877,"vw":22.210157},{"c":23.71,"h":24.88,"l":19.91,"n":4092,"o":22.235,"t":"2026-09-30T04:00:00Z","v":575584,"vw":23.37221},{"c":20.981,"h":23.57,"l":20.16,"n":8771,"o":23.05,"t":"2026-10-01T04:00:00Z","v":964759,"vw":21.389667},{"c":18.9611,"h":21.6,"l":18.0801,"n":5313,"o":20.28,"t":"2026-10-02T04:00:00Z","v":627073,"vw":19.317796},{"c":18.65,"h":19.935,"l":18.05,"n":3022,"o":18.46,"t":"2026-10-05T04:00:00Z","v":431937,"vw":19.245248},{"c":19.68,"h":19.76,"l":17.9,"n":2431,"o":18.23,"t":"2026-10-06T04:00:00Z","v":362538,"vw":18.958705},{"c":21.75,"h":22.22,"l":20.1,"n":2940,"o":21.76,"t":"2026-10-07T04:00:00Z","v":410328,"vw":21.319337},{"c":26.1,"h":26.46,"l":23.1,"n":3993,"o":23.1,"t":"2026-10-08T04:00:00Z","v":544880,"vw":25.233401},{"c":28.56,"h":28.67,"l":23.44,"n":3254,"o":24.61,"t":"2026-10-09T04:00:00Z","v":294116,"vw":27.15261},{"c":33.89,"h":33.94,"l":30.3,"n":2878,"o":30.3,"t":"2026-10-12T04:00:00Z","v":216451,"vw":32.120711},{"c":30.87,"h":35.96,"l":30.7601,"n":3338,"o":35,"t":"2026-10-13T04:00:00Z","v":322872,"vw":33.234902},{"c":34.03,"h":35.04,"l":30.4,"n":4043,"o":33.9,"t":"2026-10-14T04:00:00Z","v":420420,"vw":32.862547},{"c":37.97,"h":43,"l":36.9419,"n":3979,"o":38.69,"t":"2026-10-15T04:00:00Z","v":326572,"vw":39.842208},{"c":46.4,"h":47.56,"l":39.85,"n":3074,"o":39.85,"t":"2026-10-16T04:00:00Z","v":240161,"vw":43.302047},{"c":36.81,"h":40.8,"l":32.3,"n":9694,"o":39.15,"t":"2026-10-19T04:00:00Z","v":859829,"vw":35.654791},{"c":36.5,"h":43.8,"l":35.3,"n":5169,"o":39.83,"t":"2026-10-20T04:00:00Z","v":531719,"vw":38.658142},{"c":33.76,"h":36.09,"l":31.4,"n":3569,"o":32.58,"t":"2026-10-21T04:00:00Z","v":361679,"vw":34.87662},{"c":42.15,"h":43.1599,"l":36.61,"n":4450,"o":37.9,"t":"2026-10-22T04:00:00Z","v":349743,"vw":39.1927}],"volatilityBars":[{"c":24.7,"h":24.91,"l":22.8,"n":173,"o":22.8,"t":"2026-09-22T08:00:00Z","v":19045,"vw":24.525616},{"c":25.5,"h":25.5,"l":24.9,"n":51,"o":24.9,"t":"2026-09-22T08:15:00Z","v":6235,"vw":25.0272},{"c":24.9,"h":25.48,"l":24.9,"n":20,"o":25.37,"t":"2026-09-22T08:30:00Z","v":1990,"vw":25.254546},{"c":24.57,"h":24.81,"l":24.55,"n":28,"o":24.8,"t":"2026-09-22T08:45:00Z","v":2108,"vw":24.641411},{"c":24.7,"h":24.7,"l":24.5,"n":17,"o":24.5,"t":"2026-09-22T09:00:00Z","v":957,"vw":24.556075},{"c":24.54,"h":24.61,"l":24.49,"n":12,"o":24.49,"t":"2026-09-22T09:15:00Z","v":1206,"vw":24.545542},{"c":23.8,"h":24.31,"l":23.8,"n":29,"o":24.31,"t":"2026-09-22T09:45:00Z","v":2558,"vw":24.056864},{"c":23.8,"h":24.1,"l":23.67,"n":35,"o":23.84,"t":"2026-09-22T10:00:00Z","v":2868,"vw":23.825356},{"c":23.85,"h":23.85,"l":23.85,"n":3,"o":23.85,"t":"2026-09-22T10:15:00Z","v":354,"vw":23.85},{"c":24.2,"h":24.2,"l":24.2,"n":3,"o":24.2,"t":"2026-09-22T10:45:00Z","v":484,"vw":24.2},{"c":24.49,"h":24.5,"l":24.2,"n":14,"o":24.2,"t":"2026-09-22T11:00:00Z","v":3827,"vw":24.227},{"c":24.87,"h":24.87,"l":24.53,"n":21,"o":24.53,"t":"2026-09-22T11:15:00Z","v":4451,"vw":24.839896},{"c":24.89,"h":24.89,"l":24.89,"n":3,"o":24.89,"t":"2026-09-22T11:30:00Z","v":182,"vw":24.89},{"c":24.8,"h":24.8,"l":24.65,"n":15,"o":24.66,"t":"2026-09-22T11:45:00Z","v":1620,"vw":24.764413},{"c":24.98,"h":25.1,"l":24.92,"n":34,"o":24.96,"t":"2026-09-22T12:00:00Z","v":6692,"vw":24.953684},{"c":24.82,"h":24.98,"l":24.82,"n":11,"o":24.98,"t":"2026-09-22T12:15:00Z","v":807,"vw":24.896955},{"c":24.95,"h":24.95,"l":24.76,"n":9,"o":24.76,"t":"2026-09-22T12:30:00Z","v":672,"vw":24.843182},{"c":25,"h":25.04,"l":25,"n":22,"o":25,"t":"2026-09-22T12:45:00Z","v":3415,"vw":25.001212},{"c":25.18,"h":25.18,"l":24.89,"n":35,"o":24.89,"t":"2026-09-22T13:00:00Z","v":6670,"vw":25.005336},{"c":25.28,"h":25.7,"l":25.0386,"n":46,"o":25.1,"t":"2026-09-22T13:15:00Z","v":6554,"vw":25.21566},{"c":25.4,"h":25.4999,"l":23.67,"n":805,"o":25.4,"t":"2026-09-22T13:30:00Z","v":67252,"vw":24.618143},{"c":24.625,"h":25.5,"l":24.5701,"n":407,"o":25.39,"t":"2026-09-22T13:45:00Z","v":33786,"vw":25.087688},{"c":24.7005,"h":25.26,"l":24.63,"n":195,"o":24.66,"t":"2026-09-22T14:00:00Z","v":29335,"vw":25.035284},{"c":25.2201,"h":25.5,"l":24.711,"n":164,"o":24.83,"t":"2026-09-22T14:15:00Z","v":17181,"vw":25.225211},{"c":25.567,"h":25.567,"l":25.15,"n":208,"o":25.22,"t":"2026-09-22T14:30:00Z","v":25282,"vw":25.411269},{"c":26.03,"h":26.1,"l":25.465,"n":249,"o":25.465,"t":"2026-09-22T14:45:00Z","v":23063,"vw":25.8473},{"c":25.72,"h":26,"l":25.685,"n":146,"o":26,"t":"2026-09-22T15:00:00Z","v":30608,"vw":25.808264},{"c":26.01,"h":26.07,"l":25.61,"n":124,"o":25.61,"t":"2026-09-22T15:15:00Z","v":14268,"vw":25.809016},{"c":25.4721,"h":25.97,"l":25.4721,"n":117,"o":25.96,"t":"2026-09-22T15:30:00Z","v":12556,"vw":25.597158},{"c":25.38,"h":25.54,"l":25.3216,"n":59,"o":25.49,"t":"2026-09-22T15:45:00Z","v":5395,"vw":25.427191},{"c":25.57,"h":25.57,"l":25.4301,"n":50,"o":25.4301,"t":"2026-09-22T16:00:00Z","v":1843,"vw":25.544164},{"c":25.83,"h":25.91,"l":25.6001,"n":79,"o":25.72,"t":"2026-09-22T16:15:00Z","v":18877,"vw":25.852263},{"c":25.9117,"h":25.93,"l":25.75,"n":20,"o":25.8,"t":"2026-09-22T16:30:00Z","v":2875,"vw":25.860031},{"c":25.91,"h":25.91,"l":25.7744,"n":19,"o":25.85,"t":"2026-09-22T16:45:00Z","v":2577,"vw":25.828132},{"c":25.7101,"h":25.91,"l":25.6,"n":67,"o":25.71,"t":"2026-09-22T17:00:00Z","v":3247,"vw":25.729935},{"c":26,"h":26.04,"l":25.72,"n":87,"o":25.73,"t":"2026-09-22T17:15:00Z","v":4838,"vw":25.923288},{"c":25.7,"h":26.05,"l":25.7,"n":27,"o":25.99,"t":"2026-09-22T17:30:00Z","v":2650,"vw":25.87905},{"c":25.62,"h":25.62,"l":25.41,"n":61,"o":25.59,"t":"2026-09-22T17:45:00Z","v":4865,"vw":25.553679},{"c":25.59,"h":25.67,"l":25.55,"n":25,"o":25.67,"t":"2026-09-22T18:00:00Z","v":1839,"vw":25.566499},{"c":25.47,"h":25.47,"l":25.145,"n":53,"o":25.44,"t":"2026-09-22T18:15:00Z","v":4524,"vw":25.271521},{"c":25.69,"h":25.69,"l":25.38,"n":25,"o":25.38,"t":"2026-09-22T18:30:00Z","v":1130,"vw":25.471111},{"c":25.59,"h":25.78,"l":25.59,"n":24,"o":25.65,"t":"2026-09-22T18:45:00Z","v":1714,"vw":25.686411},{"c":25.56,"h":25.71,"l":25.56,"n":41,"o":25.69,"t":"2026-09-22T19:00:00Z","v":2642,"vw":25.638429},{"c":25.48,"h":25.54,"l":25.36,"n":38,"o":25.52,"t":"2026-09-22T19:15:00Z","v":1780,"vw":25.460769},{"c":25.08,"h":25.335,"l":25.06,"n":98,"o":25.335,"t":"2026-09-22T19:30:00Z","v":7269,"vw":25.110833},{"c":24.56,"h":25.16,"l":24.56,"n":174,"o":25.16,"t":"2026-09-22T19:45:00Z","v":12753,"vw":24.855112},{"c":24.66,"h":24.9,"l":24.4,"n":17,"o":24.41,"t":"2026-09-22T20:00:00Z","v":1209,"vw":24.654301},{"c":24.58,"h":24.58,"l":24.58,"n":1,"o":24.58,"t":"2026-09-22T20:30:00Z","v":200,"vw":24.58},{"c":24.58,"h":24.58,"l":24.58,"n":2,"o":24.58,"t":"2026-09-22T21:30:00Z","v":180,"vw":24.58},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-09-22T21:45:00Z","v":320,"vw":24.5},{"c":24.4,"h":24.4,"l":24.4,"n":21,"o":24.4,"t":"2026-09-22T22:15:00Z","v":470,"vw":24.4},{"c":24.4,"h":24.4,"l":24.4,"n":2,"o":24.4,"t":"2026-09-22T22:45:00Z","v":351,"vw":24.4},{"c":24.2,"h":24.2,"l":24.2,"n":3,"o":24.2,"t":"2026-09-22T23:30:00Z","v":330,"vw":24.2},{"c":24,"h":24.01,"l":24,"n":4,"o":24.01,"t":"2026-09-22T23:45:00Z","v":311,"vw":24.003268},{"c":24.7,"h":24.7,"l":24.4,"n":16,"o":24.5268,"t":"2026-09-23T08:00:00Z","v":1775,"vw":24.655319},{"c":24.57,"h":24.57,"l":24.5449,"n":3,"o":24.5449,"t":"2026-09-23T08:15:00Z","v":342,"vw":24.554027},{"c":24.7,"h":24.7,"l":24.7,"n":3,"o":24.7,"t":"2026-09-23T09:15:00Z","v":1223,"vw":24.7},{"c":24.57,"h":24.61,"l":24.57,"n":13,"o":24.6,"t":"2026-09-23T10:15:00Z","v":760,"vw":24.59},{"c":24.61,"h":24.61,"l":24.61,"n":6,"o":24.61,"t":"2026-09-23T10:30:00Z","v":483,"vw":24.61},{"c":24.7,"h":24.97,"l":24.7,"n":9,"o":24.97,"t":"2026-09-23T10:45:00Z","v":994,"vw":24.728213},{"c":25,"h":25.02,"l":24.7,"n":13,"o":24.71,"t":"2026-09-23T11:00:00Z","v":1906,"vw":24.791765},{"c":25.13,"h":25.14,"l":24.97,"n":6,"o":24.97,"t":"2026-09-23T11:15:00Z","v":624,"vw":25.048571},{"c":25.59,"h":25.7,"l":25.24,"n":28,"o":25.24,"t":"2026-09-23T11:30:00Z","v":5477,"vw":25.607558},{"c":25.22,"h":25.59,"l":25.2,"n":25,"o":25.59,"t":"2026-09-23T11:45:00Z","v":6610,"vw":25.51144},{"c":25.69,"h":25.7199,"l":25.46,"n":18,"o":25.4665,"t":"2026-09-23T12:00:00Z","v":11231,"vw":25.68746},{"c":25.26,"h":25.58,"l":25.25,"n":11,"o":25.499,"t":"2026-09-23T12:15:00Z","v":977,"vw":25.404812},{"c":25.34,"h":25.34,"l":25,"n":12,"o":25.2,"t":"2026-09-23T12:30:00Z","v":1313,"vw":25.053101},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-23T12:45:00Z","v":100,"vw":25},{"c":25.15,"h":25.15,"l":25.07,"n":5,"o":25.07,"t":"2026-09-23T13:00:00Z","v":738,"vw":25.129791},{"c":24.21,"h":25.1594,"l":24,"n":30,"o":25.1594,"t":"2026-09-23T13:15:00Z","v":2300,"vw":24.421764},{"c":25.41,"h":26.3899,"l":24.13,"n":530,"o":24.36,"t":"2026-09-23T13:30:00Z","v":61244,"vw":25.46614},{"c":25.3881,"h":26.15,"l":25,"n":289,"o":25.2395,"t":"2026-09-23T13:45:00Z","v":19643,"vw":25.648172},{"c":26.07,"h":26.32,"l":25.2,"n":271,"o":25.39,"t":"2026-09-23T14:00:00Z","v":28709,"vw":25.813363},{"c":25.991,"h":26.44,"l":25.85,"n":204,"o":26.14,"t":"2026-09-23T14:15:00Z","v":27162,"vw":26.089529},{"c":25.86,"h":26.4,"l":25.86,"n":574,"o":26,"t":"2026-09-23T14:30:00Z","v":112931,"vw":26.209395},{"c":25.3999,"h":26.06,"l":25.245,"n":337,"o":25.86,"t":"2026-09-23T14:45:00Z","v":47771,"vw":25.788041},{"c":25.5,"h":25.72,"l":25.23,"n":95,"o":25.34,"t":"2026-09-23T15:00:00Z","v":7735,"vw":25.490271},{"c":25.55,"h":25.65,"l":25.2539,"n":27,"o":25.5,"t":"2026-09-23T15:15:00Z","v":2730,"vw":25.48172},{"c":25.96,"h":26.05,"l":25.6,"n":117,"o":25.6,"t":"2026-09-23T15:30:00Z","v":15732,"vw":25.855624},{"c":26.07,"h":26.25,"l":25.95,"n":94,"o":25.95,"t":"2026-09-23T15:45:00Z","v":13917,"vw":26.151137},{"c":26.25,"h":26.3414,"l":26.1001,"n":74,"o":26.15,"t":"2026-09-23T16:00:00Z","v":26648,"vw":26.235673},{"c":26.24,"h":26.37,"l":26.19,"n":41,"o":26.21,"t":"2026-09-23T16:15:00Z","v":3372,"vw":26.272643},{"c":26.415,"h":26.415,"l":26.12,"n":13,"o":26.2,"t":"2026-09-23T16:30:00Z","v":1737,"vw":26.313549},{"c":26.57,"h":26.6,"l":26.3936,"n":78,"o":26.42,"t":"2026-09-23T16:45:00Z","v":5948,"vw":26.514971},{"c":26.65,"h":26.75,"l":26.5,"n":64,"o":26.5,"t":"2026-09-23T17:00:00Z","v":7950,"vw":26.661139},{"c":26.52,"h":26.7,"l":26.3101,"n":36,"o":26.7,"t":"2026-09-23T17:15:00Z","v":13670,"vw":26.561127},{"c":26.5,"h":26.53,"l":26.34,"n":15,"o":26.41,"t":"2026-09-23T17:30:00Z","v":1505,"vw":26.45901},{"c":26.36,"h":26.47,"l":26.36,"n":15,"o":26.4,"t":"2026-09-23T17:45:00Z","v":2661,"vw":26.37723},{"c":26.4989,"h":26.5892,"l":26.44,"n":63,"o":26.44,"t":"2026-09-23T18:00:00Z","v":12051,"vw":26.561977},{"c":26.55,"h":26.59,"l":26.48,"n":20,"o":26.48,"t":"2026-09-23T18:15:00Z","v":6613,"vw":26.542975},{"c":26.6,"h":26.6,"l":26.56,"n":17,"o":26.57,"t":"2026-09-23T18:30:00Z","v":976,"vw":26.577695},{"c":26.68,"h":26.68,"l":26.67,"n":3,"o":26.67,"t":"2026-09-23T18:45:00Z","v":281,"vw":26.675261},{"c":26.755,"h":26.755,"l":26.58,"n":64,"o":26.58,"t":"2026-09-23T19:00:00Z","v":7321,"vw":26.695935},{"c":26.98,"h":26.98,"l":26.795,"n":27,"o":26.795,"t":"2026-09-23T19:15:00Z","v":1522,"vw":26.8735},{"c":27.18,"h":27.18,"l":26.89,"n":68,"o":26.89,"t":"2026-09-23T19:30:00Z","v":5310,"vw":27.057816},{"c":27.5701,"h":27.67,"l":27.16,"n":212,"o":27.2,"t":"2026-09-23T19:45:00Z","v":25110,"vw":27.481037},{"c":27.69,"h":28.08,"l":27.68,"n":24,"o":27.68,"t":"2026-09-23T20:00:00Z","v":2528,"vw":27.735238},{"c":28.05,"h":28.05,"l":27.77,"n":23,"o":27.77,"t":"2026-09-23T20:15:00Z","v":2266,"vw":27.956665},{"c":27.88,"h":27.88,"l":27.88,"n":2,"o":27.88,"t":"2026-09-23T20:30:00Z","v":102,"vw":27.88},{"c":27.99,"h":27.99,"l":27.99,"n":2,"o":27.99,"t":"2026-09-23T21:30:00Z","v":182,"vw":27.99},{"c":27.89,"h":27.89,"l":27.89,"n":1,"o":27.89,"t":"2026-09-23T21:45:00Z","v":1268,"vw":27.89},{"c":27.66,"h":27.66,"l":27.65,"n":7,"o":27.65,"t":"2026-09-23T22:15:00Z","v":420,"vw":27.655},{"c":27.84,"h":27.84,"l":27.84,"n":1,"o":27.84,"t":"2026-09-23T22:45:00Z","v":517,"vw":27.84},{"c":27.75,"h":27.75,"l":27.75,"n":7,"o":27.75,"t":"2026-09-23T23:00:00Z","v":500,"vw":27.75},{"c":28.0499,"h":28.0499,"l":27.93,"n":20,"o":27.93,"t":"2026-09-23T23:45:00Z","v":505,"vw":28.006633},{"c":29.48,"h":29.48,"l":28.7,"n":113,"o":28.98,"t":"2026-09-24T08:00:00Z","v":14744,"vw":29.254603},{"c":29.61,"h":29.61,"l":29.6,"n":3,"o":29.6,"t":"2026-09-24T08:15:00Z","v":323,"vw":29.603333},{"c":29.94,"h":30,"l":29.58,"n":19,"o":29.58,"t":"2026-09-24T08:30:00Z","v":1413,"vw":29.795971},{"c":29.9,"h":30.19,"l":29.9,"n":8,"o":30.17,"t":"2026-09-24T08:45:00Z","v":441,"vw":30.074455},{"c":29.9,"h":29.96,"l":29.8,"n":17,"o":29.96,"t":"2026-09-24T09:00:00Z","v":1664,"vw":29.902663},{"c":30,"h":30,"l":29.9,"n":2,"o":29.9,"t":"2026-09-24T09:15:00Z","v":200,"vw":29.95},{"c":30.22,"h":30.25,"l":30.21,"n":9,"o":30.21,"t":"2026-09-24T09:45:00Z","v":754,"vw":30.226991},{"c":30.17,"h":30.1753,"l":30.16,"n":6,"o":30.1753,"t":"2026-09-24T10:00:00Z","v":626,"vw":30.165392},{"c":29.96,"h":29.96,"l":29.9496,"n":5,"o":29.9496,"t":"2026-09-24T10:15:00Z","v":991,"vw":29.95089},{"c":29.79,"h":29.96,"l":29.76,"n":8,"o":29.96,"t":"2026-09-24T10:30:00Z","v":1055,"vw":29.834166},{"c":29.72,"h":29.7851,"l":29.56,"n":13,"o":29.7851,"t":"2026-09-24T10:45:00Z","v":2357,"vw":29.656796},{"c":29.8,"h":29.8,"l":29.75,"n":6,"o":29.75,"t":"2026-09-24T11:00:00Z","v":972,"vw":29.762778},{"c":29.57,"h":29.67,"l":29.57,"n":2,"o":29.67,"t":"2026-09-24T11:15:00Z","v":251,"vw":29.609841},{"c":30.1,"h":30.13,"l":29.8,"n":25,"o":29.8,"t":"2026-09-24T11:30:00Z","v":2562,"vw":30.009968},{"c":30.03,"h":30.13,"l":30.03,"n":10,"o":30.13,"t":"2026-09-24T11:45:00Z","v":849,"vw":30.087555},{"c":29.81,"h":30.15,"l":29.81,"n":18,"o":29.83,"t":"2026-09-24T12:00:00Z","v":4246,"vw":29.840099},{"c":29.65,"h":29.781,"l":29.65,"n":6,"o":29.78,"t":"2026-09-24T12:15:00Z","v":881,"vw":29.765677},{"c":30.1,"h":30.1,"l":29.9,"n":10,"o":29.9,"t":"2026-09-24T12:30:00Z","v":466,"vw":30.033333},{"c":30.05,"h":30.05,"l":30.05,"n":9,"o":30.05,"t":"2026-09-24T12:45:00Z","v":328,"vw":30.05},{"c":29.7,"h":29.85,"l":29.7,"n":6,"o":29.85,"t":"2026-09-24T13:00:00Z","v":916,"vw":29.761152},{"c":29.3,"h":29.88,"l":29.3,"n":42,"o":29.88,"t":"2026-09-24T13:15:00Z","v":3925,"vw":29.670796},{"c":26.12,"h":30,"l":26,"n":1058,"o":29.265,"t":"2026-09-24T13:30:00Z","v":115843,"vw":27.623156},{"c":27.15,"h":27.24,"l":25,"n":665,"o":26.22,"t":"2026-09-24T13:45:00Z","v":80241,"vw":25.991531},{"c":27.55,"h":27.99,"l":26.38,"n":263,"o":26.91,"t":"2026-09-24T14:00:00Z","v":32905,"vw":27.102314},{"c":26.8702,"h":27.7,"l":26.8702,"n":243,"o":27.51,"t":"2026-09-24T14:15:00Z","v":31619,"vw":27.379075},{"c":27.4891,"h":27.4891,"l":26.43,"n":149,"o":27,"t":"2026-09-24T14:30:00Z","v":14707,"vw":27.095301},{"c":27.13,"h":27.5795,"l":27.0659,"n":82,"o":27.245,"t":"2026-09-24T14:45:00Z","v":7535,"vw":27.271766},{"c":27.11,"h":27.42,"l":27.0257,"n":54,"o":27.12,"t":"2026-09-24T15:00:00Z","v":7714,"vw":27.173112},{"c":26.8,"h":27.18,"l":26.6501,"n":69,"o":27.18,"t":"2026-09-24T15:15:00Z","v":7196,"vw":26.923937},{"c":26.55,"h":26.86,"l":26.5,"n":97,"o":26.77,"t":"2026-09-24T15:30:00Z","v":6090,"vw":26.715066},{"c":26.37,"h":26.62,"l":26.2381,"n":59,"o":26.505,"t":"2026-09-24T15:45:00Z","v":5870,"vw":26.349789},{"c":26.505,"h":26.55,"l":26.28,"n":51,"o":26.3344,"t":"2026-09-24T16:00:00Z","v":5514,"vw":26.395114},{"c":25.38,"h":26.28,"l":25.1,"n":245,"o":26.28,"t":"2026-09-24T16:15:00Z","v":28489,"vw":25.422692},{"c":24.7288,"h":25.5,"l":24.34,"n":276,"o":25.37,"t":"2026-09-24T16:30:00Z","v":27165,"vw":24.89837},{"c":24.05,"h":24.75,"l":24.05,"n":279,"o":24.72,"t":"2026-09-24T16:45:00Z","v":24494,"vw":24.276677},{"c":23.82,"h":24.483,"l":23.67,"n":465,"o":24,"t":"2026-09-24T17:00:00Z","v":43498,"vw":24.072236},{"c":24.2,"h":24.2899,"l":23.8,"n":191,"o":23.995,"t":"2026-09-24T17:15:00Z","v":17117,"vw":24.040823},{"c":24.24,"h":24.3,"l":24.14,"n":128,"o":24.3,"t":"2026-09-24T17:30:00Z","v":9469,"vw":24.277672},{"c":24.37,"h":24.4,"l":23.8,"n":75,"o":24.4,"t":"2026-09-24T17:45:00Z","v":6869,"vw":24.073312},{"c":24.14,"h":24.435,"l":24.09,"n":77,"o":24.3,"t":"2026-09-24T18:00:00Z","v":9159,"vw":24.170138},{"c":23.855,"h":24.095,"l":23.84,"n":101,"o":24,"t":"2026-09-24T18:15:00Z","v":6218,"vw":23.922984},{"c":23.86,"h":24.15,"l":23.6,"n":85,"o":23.84,"t":"2026-09-24T18:30:00Z","v":8651,"vw":23.75055},{"c":23.59,"h":24.03,"l":23.31,"n":159,"o":24.03,"t":"2026-09-24T18:45:00Z","v":13186,"vw":23.541418},{"c":24.39,"h":24.43,"l":23.7,"n":53,"o":23.89,"t":"2026-09-24T19:00:00Z","v":15290,"vw":24.311038},{"c":24.7,"h":24.7,"l":24.2,"n":29,"o":24.22,"t":"2026-09-24T19:15:00Z","v":2549,"vw":24.468264},{"c":25.23,"h":25.45,"l":24.635,"n":77,"o":24.72,"t":"2026-09-24T19:30:00Z","v":6470,"vw":24.962819},{"c":25.4,"h":25.6,"l":25.075,"n":149,"o":25.15,"t":"2026-09-24T19:45:00Z","v":21054,"vw":25.429808},{"c":25.3,"h":25.46,"l":25.1657,"n":22,"o":25.46,"t":"2026-09-24T20:00:00Z","v":2603,"vw":25.322408},{"c":25.3279,"h":25.3279,"l":25.2604,"n":8,"o":25.2689,"t":"2026-09-24T20:15:00Z","v":958,"vw":25.269883},{"c":25.54,"h":25.6151,"l":25.4167,"n":8,"o":25.4167,"t":"2026-09-24T20:30:00Z","v":915,"vw":25.569759},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-09-24T20:45:00Z","v":259,"vw":25.6},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-09-24T21:00:00Z","v":325,"vw":25.4},{"c":25.3,"h":25.38,"l":25.106,"n":5,"o":25.38,"t":"2026-09-24T21:15:00Z","v":1129,"vw":25.272286},{"c":25.22,"h":25.3,"l":25.22,"n":10,"o":25.3,"t":"2026-09-24T21:30:00Z","v":690,"vw":25.246151},{"c":25.2,"h":25.2002,"l":25.2,"n":4,"o":25.2002,"t":"2026-09-24T21:45:00Z","v":862,"vw":25.200143},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-09-24T22:15:00Z","v":100,"vw":25.4},{"c":25.3047,"h":25.3047,"l":25.3047,"n":1,"o":25.3047,"t":"2026-09-24T22:30:00Z","v":300,"vw":25.3047},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-09-24T23:00:00Z","v":180,"vw":25.25},{"c":25.29,"h":25.29,"l":25.29,"n":1,"o":25.29,"t":"2026-09-24T23:15:00Z","v":100,"vw":25.29},{"c":25.3,"h":25.3,"l":25.2742,"n":3,"o":25.2742,"t":"2026-09-24T23:30:00Z","v":283,"vw":25.290077},{"c":24.5,"h":25,"l":24.43,"n":21,"o":25,"t":"2026-09-25T08:00:00Z","v":1544,"vw":24.528695},{"c":23.94,"h":24.02,"l":23.8,"n":30,"o":24.02,"t":"2026-09-25T08:15:00Z","v":2065,"vw":23.850619},{"c":23.62,"h":23.8,"l":23.62,"n":10,"o":23.8,"t":"2026-09-25T08:30:00Z","v":789,"vw":23.772477},{"c":23.31,"h":23.65,"l":23.1,"n":91,"o":23.65,"t":"2026-09-25T08:45:00Z","v":51626,"vw":23.311125},{"c":23.3,"h":23.3,"l":23.3,"n":3,"o":23.3,"t":"2026-09-25T09:00:00Z","v":200,"vw":23.3},{"c":23.2737,"h":23.2737,"l":23.15,"n":7,"o":23.15,"t":"2026-09-25T09:15:00Z","v":699,"vw":23.19948},{"c":23.49,"h":23.49,"l":23.49,"n":6,"o":23.49,"t":"2026-09-25T09:30:00Z","v":390,"vw":23.49},{"c":23.5,"h":23.5,"l":23.5,"n":3,"o":23.5,"t":"2026-09-25T09:45:00Z","v":451,"vw":23.5},{"c":23.5,"h":23.5,"l":23.5,"n":4,"o":23.5,"t":"2026-09-25T10:00:00Z","v":257,"vw":23.5},{"c":23.5,"h":23.5,"l":23.26,"n":17,"o":23.4,"t":"2026-09-25T10:15:00Z","v":2790,"vw":23.395959},{"c":23.48,"h":23.5,"l":23.48,"n":3,"o":23.5,"t":"2026-09-25T10:30:00Z","v":895,"vw":23.49645},{"c":23.48,"h":23.48,"l":23.48,"n":1,"o":23.48,"t":"2026-09-25T10:45:00Z","v":200,"vw":23.48},{"c":23.58,"h":23.8,"l":23.5,"n":57,"o":23.55,"t":"2026-09-25T11:00:00Z","v":17631,"vw":23.577567},{"c":23.51,"h":23.54,"l":23.4056,"n":21,"o":23.54,"t":"2026-09-25T11:15:00Z","v":4349,"vw":23.493651},{"c":23.64,"h":23.72,"l":23.6,"n":14,"o":23.6,"t":"2026-09-25T11:30:00Z","v":1797,"vw":23.629291},{"c":23.52,"h":23.52,"l":23.51,"n":2,"o":23.51,"t":"2026-09-25T11:45:00Z","v":310,"vw":23.513226},{"c":23.7,"h":23.7,"l":23.51,"n":11,"o":23.51,"t":"2026-09-25T12:00:00Z","v":2557,"vw":23.599638},{"c":23.92,"h":23.92,"l":23.75,"n":5,"o":23.75,"t":"2026-09-25T12:15:00Z","v":323,"vw":23.852},{"c":23.8,"h":23.93,"l":23.8,"n":6,"o":23.919,"t":"2026-09-25T12:30:00Z","v":626,"vw":23.903207},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-09-25T12:45:00Z","v":200,"vw":23.61},{"c":23.36,"h":23.9,"l":23.36,"n":24,"o":23.9,"t":"2026-09-25T13:00:00Z","v":4166,"vw":23.52722},{"c":24.34,"h":24.36,"l":23.3888,"n":34,"o":23.4,"t":"2026-09-25T13:15:00Z","v":5217,"vw":23.832074},{"c":24.505,"h":25.6331,"l":23.77,"n":595,"o":24.37,"t":"2026-09-25T13:30:00Z","v":57652,"vw":24.814651},{"c":25.19,"h":25.31,"l":24.5,"n":260,"o":24.64,"t":"2026-09-25T13:45:00Z","v":23623,"vw":24.87379},{"c":25.68,"h":25.68,"l":24.83,"n":202,"o":24.98,"t":"2026-09-25T14:00:00Z","v":17897,"vw":25.387424},{"c":25.46,"h":26,"l":25.25,"n":181,"o":25.9524,"t":"2026-09-25T14:15:00Z","v":11024,"vw":25.609729},{"c":25.6601,"h":25.94,"l":25.3,"n":56,"o":25.545,"t":"2026-09-25T14:30:00Z","v":5780,"vw":25.611675},{"c":25.1322,"h":25.44,"l":25.06,"n":77,"o":25.33,"t":"2026-09-25T14:45:00Z","v":11679,"vw":25.324371},{"c":24.91,"h":25.13,"l":24.71,"n":91,"o":24.99,"t":"2026-09-25T15:00:00Z","v":25087,"vw":24.780185},{"c":24.42,"h":24.93,"l":24.3998,"n":63,"o":24.93,"t":"2026-09-25T15:15:00Z","v":4443,"vw":24.595509},{"c":24.35,"h":24.42,"l":24,"n":208,"o":24.42,"t":"2026-09-25T15:30:00Z","v":44982,"vw":24.219427},{"c":23.375,"h":24.4,"l":23.32,"n":396,"o":24.39,"t":"2026-09-25T15:45:00Z","v":43243,"vw":23.654238},{"c":22.95,"h":23.42,"l":22.57,"n":428,"o":23.32,"t":"2026-09-25T16:00:00Z","v":52300,"vw":23.054196},{"c":22.89,"h":23.15,"l":22.45,"n":343,"o":22.99,"t":"2026-09-25T16:15:00Z","v":34684,"vw":22.800887},{"c":23.1499,"h":23.15,"l":22.8601,"n":75,"o":22.95,"t":"2026-09-25T16:30:00Z","v":9702,"vw":22.955123},{"c":22.7,"h":23.06,"l":22.55,"n":135,"o":23.06,"t":"2026-09-25T16:45:00Z","v":16489,"vw":22.860112},{"c":22.7,"h":22.83,"l":22.63,"n":65,"o":22.8,"t":"2026-09-25T17:00:00Z","v":7089,"vw":22.734227},{"c":23.08,"h":23.08,"l":22.6,"n":129,"o":22.7,"t":"2026-09-25T17:15:00Z","v":14782,"vw":22.878701},{"c":23.3946,"h":23.52,"l":23.0101,"n":106,"o":23.135,"t":"2026-09-25T17:30:00Z","v":22813,"vw":23.275503},{"c":23.2701,"h":23.395,"l":23.2701,"n":33,"o":23.39,"t":"2026-09-25T17:45:00Z","v":3481,"vw":23.355029},{"c":23.275,"h":23.3,"l":23.1885,"n":24,"o":23.1885,"t":"2026-09-25T18:00:00Z","v":2610,"vw":23.277983},{"c":23.355,"h":23.45,"l":23.29,"n":24,"o":23.34,"t":"2026-09-25T18:15:00Z","v":3745,"vw":23.361199},{"c":23.25,"h":23.25,"l":23.18,"n":28,"o":23.2,"t":"2026-09-25T18:30:00Z","v":7761,"vw":23.202345},{"c":22.69,"h":23.11,"l":22.69,"n":78,"o":23.09,"t":"2026-09-25T18:45:00Z","v":9492,"vw":22.915036},{"c":22.91,"h":22.985,"l":22.55,"n":136,"o":22.66,"t":"2026-09-25T19:00:00Z","v":26674,"vw":22.716072},{"c":22.84,"h":23.29,"l":22.78,"n":40,"o":23.2,"t":"2026-09-25T19:15:00Z","v":5409,"vw":22.940351},{"c":22.9037,"h":23.21,"l":22.89,"n":33,"o":22.89,"t":"2026-09-25T19:30:00Z","v":4850,"vw":22.962657},{"c":23.39,"h":23.39,"l":22.93,"n":106,"o":22.93,"t":"2026-09-25T19:45:00Z","v":12958,"vw":23.210765},{"c":23.51,"h":23.7,"l":23.281,"n":36,"o":23.39,"t":"2026-09-25T20:00:00Z","v":3638,"vw":23.474617},{"c":23.51,"h":23.51,"l":23.51,"n":3,"o":23.51,"t":"2026-09-25T20:15:00Z","v":520,"vw":23.51},{"c":23.45,"h":23.45,"l":23.4,"n":16,"o":23.4,"t":"2026-09-25T20:30:00Z","v":4793,"vw":23.416673},{"c":23.48,"h":23.48,"l":23.48,"n":2,"o":23.48,"t":"2026-09-25T20:45:00Z","v":105,"vw":23.48},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-09-25T21:00:00Z","v":100,"vw":23.44},{"c":23.28,"h":23.28,"l":23.28,"n":3,"o":23.28,"t":"2026-09-25T21:45:00Z","v":1138,"vw":23.28},{"c":23.3,"h":23.3,"l":23.3,"n":9,"o":23.3,"t":"2026-09-25T22:15:00Z","v":1389,"vw":23.3},{"c":23.3,"h":23.3,"l":23.3,"n":2,"o":23.3,"t":"2026-09-25T22:30:00Z","v":497,"vw":23.3},{"c":23.3,"h":23.3,"l":23.3,"n":3,"o":23.3,"t":"2026-09-25T22:45:00Z","v":779,"vw":23.3},{"c":23.39,"h":23.39,"l":23.35,"n":3,"o":23.35,"t":"2026-09-25T23:15:00Z","v":329,"vw":23.371398},{"c":23.1563,"h":23.1592,"l":23.1563,"n":2,"o":23.1592,"t":"2026-09-25T23:30:00Z","v":502,"vw":23.156889},{"c":23.1341,"h":23.45,"l":23.1341,"n":2,"o":23.45,"t":"2026-09-25T23:45:00Z","v":700,"vw":23.269486},{"c":25.05,"h":25.4,"l":24.67,"n":142,"o":25,"t":"2026-09-28T08:00:00Z","v":18826,"vw":25.166161},{"c":25,"h":25.1941,"l":25,"n":4,"o":25.1941,"t":"2026-09-28T08:15:00Z","v":314,"vw":25.0647},{"c":25.25,"h":25.25,"l":25,"n":25,"o":25.01,"t":"2026-09-28T08:30:00Z","v":2474,"vw":25.188636},{"c":25.23,"h":25.3,"l":25.23,"n":5,"o":25.23,"t":"2026-09-28T08:45:00Z","v":328,"vw":25.253333},{"c":25.49,"h":25.5,"l":25.41,"n":5,"o":25.5,"t":"2026-09-28T09:00:00Z","v":470,"vw":25.46776},{"c":25.46,"h":25.46,"l":25.45,"n":5,"o":25.46,"t":"2026-09-28T09:15:00Z","v":510,"vw":25.454},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-09-28T09:30:00Z","v":130,"vw":25.51},{"c":25.28,"h":25.48,"l":25.28,"n":18,"o":25.48,"t":"2026-09-28T09:45:00Z","v":972,"vw":25.423835},{"c":25.44,"h":25.44,"l":25.44,"n":1,"o":25.44,"t":"2026-09-28T10:15:00Z","v":170,"vw":25.44},{"c":25.0942,"h":25.24,"l":25,"n":72,"o":25.19,"t":"2026-09-28T11:00:00Z","v":9578,"vw":25.080717},{"c":24.8775,"h":25.11,"l":24.8273,"n":14,"o":25.11,"t":"2026-09-28T11:15:00Z","v":12001,"vw":24.913632},{"c":25.3999,"h":25.3999,"l":24.91,"n":3,"o":24.91,"t":"2026-09-28T11:30:00Z","v":553,"vw":25.30192},{"c":24.95,"h":25,"l":24.95,"n":5,"o":25,"t":"2026-09-28T11:45:00Z","v":695,"vw":24.983333},{"c":24.8,"h":25.2026,"l":24.8,"n":23,"o":25.2026,"t":"2026-09-28T12:00:00Z","v":2150,"vw":24.89216},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-09-28T12:30:00Z","v":200,"vw":24.75},{"c":24.36,"h":24.47,"l":24.36,"n":14,"o":24.47,"t":"2026-09-28T12:45:00Z","v":1079,"vw":24.438199},{"c":24.9,"h":24.9,"l":24.67,"n":14,"o":24.6704,"t":"2026-09-28T13:00:00Z","v":4328,"vw":24.700256},{"c":24.9,"h":25.11,"l":24.71,"n":23,"o":24.71,"t":"2026-09-28T13:15:00Z","v":3468,"vw":24.987353},{"c":26.2,"h":26.28,"l":24,"n":1008,"o":24.93,"t":"2026-09-28T13:30:00Z","v":100566,"vw":25.28871},{"c":26.2467,"h":27,"l":26.1,"n":476,"o":26.19,"t":"2026-09-28T13:45:00Z","v":48229,"vw":26.423269},{"c":27,"h":27,"l":26.2701,"n":174,"o":26.41,"t":"2026-09-28T14:00:00Z","v":22296,"vw":26.739936},{"c":26.73,"h":27.2,"l":26.73,"n":118,"o":27.1,"t":"2026-09-28T14:15:00Z","v":17476,"vw":26.978656},{"c":27.523,"h":27.523,"l":26.66,"n":230,"o":26.9,"t":"2026-09-28T14:30:00Z","v":34205,"vw":27.076823},{"c":27.17,"h":27.7599,"l":27.17,"n":219,"o":27.64,"t":"2026-09-28T14:45:00Z","v":19123,"vw":27.494525},{"c":27.3014,"h":27.385,"l":27.18,"n":128,"o":27.26,"t":"2026-09-28T15:00:00Z","v":32298,"vw":27.238202},{"c":26.96,"h":27.45,"l":26.92,"n":64,"o":27.45,"t":"2026-09-28T15:15:00Z","v":5480,"vw":27.059006},{"c":27.13,"h":27.25,"l":26.981,"n":29,"o":26.99,"t":"2026-09-28T15:30:00Z","v":5808,"vw":27.03785},{"c":27.1,"h":27.3,"l":27.08,"n":31,"o":27.13,"t":"2026-09-28T15:45:00Z","v":1916,"vw":27.19014},{"c":27.05,"h":27.06,"l":26.75,"n":113,"o":27.06,"t":"2026-09-28T16:00:00Z","v":18376,"vw":26.90903},{"c":26.48,"h":27.0374,"l":26.33,"n":113,"o":27.03,"t":"2026-09-28T16:15:00Z","v":9031,"vw":26.585449},{"c":26.78,"h":26.7977,"l":26.441,"n":60,"o":26.5,"t":"2026-09-28T16:30:00Z","v":10463,"vw":26.568556},{"c":26.99,"h":26.99,"l":26.69,"n":28,"o":26.69,"t":"2026-09-28T16:45:00Z","v":1946,"vw":26.896225},{"c":26.6425,"h":27.07,"l":26.6425,"n":65,"o":27,"t":"2026-09-28T17:00:00Z","v":6040,"vw":26.938324},{"c":26.69,"h":26.7,"l":26.68,"n":11,"o":26.68,"t":"2026-09-28T17:15:00Z","v":1308,"vw":26.690566},{"c":26.78,"h":26.78,"l":26.55,"n":20,"o":26.57,"t":"2026-09-28T17:30:00Z","v":1941,"vw":26.605589},{"c":26.57,"h":26.69,"l":26.55,"n":42,"o":26.63,"t":"2026-09-28T17:45:00Z","v":6456,"vw":26.660919},{"c":26.54,"h":26.575,"l":26.3701,"n":21,"o":26.575,"t":"2026-09-28T18:00:00Z","v":4320,"vw":26.533607},{"c":26.7,"h":26.7,"l":26.63,"n":17,"o":26.63,"t":"2026-09-28T18:15:00Z","v":1122,"vw":26.665445},{"c":26.8,"h":26.8,"l":26.7,"n":4,"o":26.7,"t":"2026-09-28T18:30:00Z","v":337,"vw":26.745631},{"c":26.4,"h":26.661,"l":26.35,"n":30,"o":26.661,"t":"2026-09-28T18:45:00Z","v":2431,"vw":26.477052},{"c":26.27,"h":26.5,"l":26.27,"n":25,"o":26.41,"t":"2026-09-28T19:00:00Z","v":4408,"vw":26.437646},{"c":26.41,"h":26.675,"l":26.405,"n":7,"o":26.675,"t":"2026-09-28T19:30:00Z","v":823,"vw":26.583589},{"c":26.46,"h":26.52,"l":26.35,"n":70,"o":26.46,"t":"2026-09-28T19:45:00Z","v":7623,"vw":26.422332},{"c":26.62,"h":26.62,"l":26.62,"n":1,"o":26.62,"t":"2026-09-28T20:15:00Z","v":150,"vw":26.62},{"c":26.68,"h":26.72,"l":26.68,"n":2,"o":26.72,"t":"2026-09-28T20:45:00Z","v":450,"vw":26.693333},{"c":27.09,"h":27.1026,"l":27.09,"n":2,"o":27.1026,"t":"2026-09-28T22:00:00Z","v":200,"vw":27.0963},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-09-28T22:30:00Z","v":200,"vw":26.7},{"c":26.64,"h":26.72,"l":26.43,"n":63,"o":26.72,"t":"2026-09-28T22:45:00Z","v":3618,"vw":26.630723},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-09-28T23:00:00Z","v":451,"vw":26.7},{"c":25.34,"h":27.06,"l":25.3,"n":76,"o":25.76,"t":"2026-09-29T08:00:00Z","v":9217,"vw":25.652502},{"c":25.1,"h":25.21,"l":24.99,"n":9,"o":25.21,"t":"2026-09-29T08:15:00Z","v":1074,"vw":25.173855},{"c":25.02,"h":25.02,"l":25.02,"n":2,"o":25.02,"t":"2026-09-29T08:30:00Z","v":156,"vw":25.02},{"c":25.01,"h":25.21,"l":25.01,"n":27,"o":25.16,"t":"2026-09-29T08:45:00Z","v":3453,"vw":25.03495},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-09-29T09:00:00Z","v":110,"vw":25.35},{"c":25.79,"h":25.79,"l":25.46,"n":6,"o":25.46,"t":"2026-09-29T09:30:00Z","v":1353,"vw":25.485385},{"c":25.44,"h":25.44,"l":25.44,"n":2,"o":25.44,"t":"2026-09-29T11:00:00Z","v":3000,"vw":25.44},{"c":25.46,"h":25.47,"l":25.46,"n":9,"o":25.47,"t":"2026-09-29T11:15:00Z","v":1580,"vw":25.467843},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-09-29T11:30:00Z","v":150,"vw":25.45},{"c":25.239,"h":25.239,"l":25.239,"n":2,"o":25.239,"t":"2026-09-29T12:00:00Z","v":117,"vw":25.239},{"c":25.45,"h":25.45,"l":25.43,"n":2,"o":25.43,"t":"2026-09-29T12:15:00Z","v":550,"vw":25.444545},{"c":25.24,"h":25.24,"l":25.24,"n":4,"o":25.24,"t":"2026-09-29T12:30:00Z","v":278,"vw":25.24},{"c":25.2,"h":25.2,"l":25.2,"n":2,"o":25.2,"t":"2026-09-29T12:45:00Z","v":500,"vw":25.2},{"c":25.2,"h":25.2,"l":25.2,"n":2,"o":25.2,"t":"2026-09-29T13:00:00Z","v":108,"vw":25.2},{"c":24.3,"h":25.25,"l":24.3,"n":66,"o":25.25,"t":"2026-09-29T13:15:00Z","v":11229,"vw":24.82098},{"c":22.5223,"h":24.98,"l":22.06,"n":1591,"o":24.49,"t":"2026-09-29T13:30:00Z","v":168919,"vw":23.292304},{"c":20.85,"h":23,"l":20.58,"n":1966,"o":22.62,"t":"2026-09-29T13:45:00Z","v":188096,"vw":21.702433},{"c":21.83,"h":22.22,"l":20.501,"n":1054,"o":20.86,"t":"2026-09-29T14:00:00Z","v":120374,"vw":21.465893},{"c":21.2,"h":21.75,"l":20.51,"n":989,"o":21.75,"t":"2026-09-29T14:15:00Z","v":98367,"vw":21.054415},{"c":21.5,"h":21.58,"l":20.88,"n":487,"o":21.1905,"t":"2026-09-29T14:30:00Z","v":54427,"vw":21.219155},{"c":21.55,"h":21.97,"l":21.0005,"n":267,"o":21.5,"t":"2026-09-29T14:45:00Z","v":40598,"vw":21.617332},{"c":21.665,"h":22,"l":21.48,"n":304,"o":21.53,"t":"2026-09-29T15:00:00Z","v":30311,"vw":21.713855},{"c":22.4001,"h":22.7599,"l":21.5,"n":597,"o":21.57,"t":"2026-09-29T15:15:00Z","v":76709,"vw":22.086125},{"c":22.105,"h":22.8,"l":22.1,"n":441,"o":22.39,"t":"2026-09-29T15:30:00Z","v":52970,"vw":22.401609},{"c":21.64,"h":22.24,"l":21.64,"n":237,"o":22.12,"t":"2026-09-29T15:45:00Z","v":23305,"vw":21.933321},{"c":22.12,"h":22.2,"l":21.6,"n":73,"o":21.65,"t":"2026-09-29T16:00:00Z","v":4545,"vw":21.793728},{"c":22.1,"h":22.1899,"l":21.88,"n":109,"o":21.99,"t":"2026-09-29T16:15:00Z","v":5659,"vw":22.017106},{"c":22.6,"h":22.65,"l":22,"n":226,"o":22.13,"t":"2026-09-29T16:30:00Z","v":30219,"vw":22.296302},{"c":22.718,"h":22.89,"l":22.25,"n":291,"o":22.51,"t":"2026-09-29T16:45:00Z","v":32026,"vw":22.665868},{"c":22.8,"h":23.21,"l":22.73,"n":255,"o":22.73,"t":"2026-09-29T17:00:00Z","v":27673,"vw":22.993725},{"c":22.75,"h":22.86,"l":22.6201,"n":57,"o":22.8,"t":"2026-09-29T17:15:00Z","v":7287,"vw":22.799763},{"c":22.97,"h":23.03,"l":22.75,"n":57,"o":22.75,"t":"2026-09-29T17:30:00Z","v":7495,"vw":22.933896},{"c":23.5228,"h":23.55,"l":22.7,"n":93,"o":22.9799,"t":"2026-09-29T17:45:00Z","v":8754,"vw":23.227672},{"c":23.2,"h":23.45,"l":22.98,"n":91,"o":23.45,"t":"2026-09-29T18:00:00Z","v":7597,"vw":23.287195},{"c":23.22,"h":23.5,"l":23.07,"n":59,"o":23.08,"t":"2026-09-29T18:15:00Z","v":18067,"vw":23.371059},{"c":22.71,"h":23.33,"l":22.7,"n":84,"o":23.33,"t":"2026-09-29T18:30:00Z","v":12329,"vw":22.976418},{"c":22.72,"h":22.93,"l":22.5,"n":81,"o":22.71,"t":"2026-09-29T18:45:00Z","v":8916,"vw":22.722542},{"c":23.3,"h":23.3,"l":22.475,"n":102,"o":22.53,"t":"2026-09-29T19:00:00Z","v":8792,"vw":22.938835},{"c":23.25,"h":23.25,"l":23,"n":49,"o":23.2497,"t":"2026-09-29T19:15:00Z","v":13206,"vw":23.029973},{"c":23.64,"h":23.64,"l":23.17,"n":297,"o":23.17,"t":"2026-09-29T19:30:00Z","v":24047,"vw":23.466323},{"c":23.32,"h":23.64,"l":23.08,"n":163,"o":23.6,"t":"2026-09-29T19:45:00Z","v":36880,"vw":23.390407},{"c":23.07,"h":23.5,"l":23.07,"n":17,"o":23.34,"t":"2026-09-29T20:00:00Z","v":2581,"vw":23.163623},{"c":23.02,"h":23.02,"l":23.02,"n":2,"o":23.02,"t":"2026-09-29T20:15:00Z","v":300,"vw":23.02},{"c":23.18,"h":23.18,"l":23.18,"n":19,"o":23.18,"t":"2026-09-29T20:30:00Z","v":1400,"vw":23.18},{"c":23.01,"h":23.01,"l":23.01,"n":1,"o":23.01,"t":"2026-09-29T20:45:00Z","v":118,"vw":23.01},{"c":22.8,"h":22.89,"l":22.8,"n":3,"o":22.89,"t":"2026-09-29T21:00:00Z","v":1781,"vw":22.817586},{"c":22.8,"h":22.8,"l":22.664,"n":10,"o":22.664,"t":"2026-09-29T21:15:00Z","v":6157,"vw":22.733788},{"c":22.8,"h":22.8,"l":22.61,"n":3,"o":22.8,"t":"2026-09-29T21:30:00Z","v":4043,"vw":22.70601},{"c":23.0648,"h":23.0648,"l":23.0648,"n":1,"o":23.0648,"t":"2026-09-29T21:45:00Z","v":431,"vw":23.0648},{"c":22.99,"h":22.99,"l":22.8,"n":5,"o":22.8,"t":"2026-09-29T22:00:00Z","v":464,"vw":22.911107},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-09-29T22:15:00Z","v":200,"vw":22.65},{"c":22.7,"h":22.7,"l":22.7,"n":3,"o":22.7,"t":"2026-09-29T22:45:00Z","v":151,"vw":22.7},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-09-29T23:00:00Z","v":100,"vw":22.82},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-09-29T23:30:00Z","v":260,"vw":22.6},{"c":22.65,"h":22.66,"l":22.64,"n":9,"o":22.66,"t":"2026-09-29T23:45:00Z","v":982,"vw":22.653754},{"c":22.3,"h":23,"l":22.28,"n":45,"o":23,"t":"2026-09-30T08:00:00Z","v":4875,"vw":22.55797},{"c":22.66,"h":22.66,"l":22.66,"n":2,"o":22.66,"t":"2026-09-30T08:30:00Z","v":154,"vw":22.66},{"c":22.67,"h":22.67,"l":22.66,"n":5,"o":22.66,"t":"2026-09-30T08:45:00Z","v":408,"vw":22.6675},{"c":22.64,"h":22.64,"l":22.64,"n":1,"o":22.64,"t":"2026-09-30T09:15:00Z","v":100,"vw":22.64},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-09-30T10:30:00Z","v":100,"vw":22.99},{"c":23.2,"h":23.2,"l":22.93,"n":9,"o":22.93,"t":"2026-09-30T11:00:00Z","v":908,"vw":23.028443},{"c":23,"h":23.3,"l":22.99,"n":17,"o":23.3,"t":"2026-09-30T11:15:00Z","v":1739,"vw":23.038688},{"c":22.99,"h":22.99,"l":22.9,"n":4,"o":22.9,"t":"2026-09-30T11:30:00Z","v":338,"vw":22.946731},{"c":23,"h":23.01,"l":23,"n":3,"o":23.01,"t":"2026-09-30T11:45:00Z","v":492,"vw":23.006212},{"c":23,"h":23.21,"l":23,"n":7,"o":23.21,"t":"2026-09-30T12:15:00Z","v":716,"vw":23.152857},{"c":21.8868,"h":22.75,"l":21.66,"n":139,"o":22.75,"t":"2026-09-30T12:30:00Z","v":11835,"vw":21.858946},{"c":21.93,"h":22,"l":21.88,"n":23,"o":21.89,"t":"2026-09-30T12:45:00Z","v":7163,"vw":21.932329},{"c":22,"h":22,"l":21.8,"n":30,"o":21.93,"t":"2026-09-30T13:00:00Z","v":4715,"vw":21.940342},{"c":22.4,"h":22.4,"l":22,"n":15,"o":22.07,"t":"2026-09-30T13:15:00Z","v":1382,"vw":22.132754},{"c":23,"h":23.67,"l":19.91,"n":1022,"o":22.235,"t":"2026-09-30T13:30:00Z","v":139435,"vw":21.685929},{"c":23.1,"h":23.5,"l":22.83,"n":297,"o":22.8321,"t":"2026-09-30T13:45:00Z","v":29693,"vw":23.177951},{"c":23.9,"h":24.32,"l":22.88,"n":645,"o":23.01,"t":"2026-09-30T14:00:00Z","v":80400,"vw":23.728438},{"c":24.23,"h":24.3095,"l":23.9113,"n":200,"o":23.95,"t":"2026-09-30T14:15:00Z","v":30919,"vw":24.131302},{"c":24.4,"h":24.88,"l":24.2,"n":182,"o":24.23,"t":"2026-09-30T14:30:00Z","v":43086,"vw":24.628212},{"c":24.4,"h":24.62,"l":24.28,"n":92,"o":24.4071,"t":"2026-09-30T14:45:00Z","v":19806,"vw":24.390267},{"c":24.5,"h":24.74,"l":24.188,"n":51,"o":24.6,"t":"2026-09-30T15:00:00Z","v":6258,"vw":24.4446},{"c":24.21,"h":24.6,"l":24.18,"n":42,"o":24.6,"t":"2026-09-30T15:15:00Z","v":7754,"vw":24.43454},{"c":24.2701,"h":24.39,"l":24.22,"n":181,"o":24.22,"t":"2026-09-30T15:30:00Z","v":31425,"vw":24.310024},{"c":24.51,"h":24.51,"l":24.1906,"n":36,"o":24.2601,"t":"2026-09-30T15:45:00Z","v":8403,"vw":24.404757},{"c":24.38,"h":24.53,"l":24.28,"n":62,"o":24.47,"t":"2026-09-30T16:00:00Z","v":21153,"vw":24.511776},{"c":24.2002,"h":24.41,"l":24.19,"n":11,"o":24.41,"t":"2026-09-30T16:15:00Z","v":1459,"vw":24.240605},{"c":24.11,"h":24.2,"l":24.05,"n":65,"o":24.2,"t":"2026-09-30T16:30:00Z","v":3844,"vw":24.129665},{"c":24.14,"h":24.14,"l":24.0793,"n":27,"o":24.1,"t":"2026-09-30T16:45:00Z","v":2587,"vw":24.118593},{"c":24.3,"h":24.3,"l":24.1971,"n":18,"o":24.2,"t":"2026-09-30T17:00:00Z","v":1670,"vw":24.238285},{"c":24.29,"h":24.29,"l":24.23,"n":5,"o":24.23,"t":"2026-09-30T17:15:00Z","v":634,"vw":24.272074},{"c":24,"h":24.24,"l":24,"n":21,"o":24.2395,"t":"2026-09-30T17:30:00Z","v":5587,"vw":24.047755},{"c":23.19,"h":23.9,"l":23.1,"n":147,"o":23.895,"t":"2026-09-30T17:45:00Z","v":35830,"vw":23.481857},{"c":23.15,"h":23.3683,"l":22.93,"n":63,"o":23.33,"t":"2026-09-30T18:00:00Z","v":12175,"vw":23.208225},{"c":23.14,"h":23.25,"l":23.14,"n":13,"o":23.15,"t":"2026-09-30T18:15:00Z","v":1093,"vw":23.16},{"c":23.52,"h":23.52,"l":23.35,"n":33,"o":23.4,"t":"2026-09-30T18:30:00Z","v":9243,"vw":23.444178},{"c":23.29,"h":23.59,"l":23.283,"n":29,"o":23.59,"t":"2026-09-30T18:45:00Z","v":2108,"vw":23.400713},{"c":23.2699,"h":23.3994,"l":23.15,"n":16,"o":23.37,"t":"2026-09-30T19:00:00Z","v":2205,"vw":23.337021},{"c":23.2,"h":23.265,"l":23.14,"n":8,"o":23.265,"t":"2026-09-30T19:15:00Z","v":4261,"vw":23.144512},{"c":23.52,"h":23.52,"l":23,"n":61,"o":23.1501,"t":"2026-09-30T19:30:00Z","v":3902,"vw":23.272505},{"c":23.71,"h":23.8186,"l":23.51,"n":177,"o":23.6,"t":"2026-09-30T19:45:00Z","v":22487,"vw":23.663246},{"c":23.71,"h":23.71,"l":23.55,"n":8,"o":23.71,"t":"2026-09-30T20:00:00Z","v":1331,"vw":23.687273},{"c":23.3,"h":23.3,"l":23.3,"n":2,"o":23.3,"t":"2026-09-30T20:15:00Z","v":270,"vw":23.3},{"c":23.23,"h":23.24,"l":23.23,"n":2,"o":23.24,"t":"2026-09-30T20:30:00Z","v":200,"vw":23.235},{"c":23.6,"h":23.6,"l":23.3682,"n":2,"o":23.3682,"t":"2026-09-30T20:45:00Z","v":2540,"vw":23.37906},{"c":23.68,"h":23.68,"l":23.68,"n":2,"o":23.68,"t":"2026-09-30T21:00:00Z","v":325,"vw":23.68},{"c":23.22,"h":23.81,"l":23.22,"n":6,"o":23.81,"t":"2026-09-30T21:15:00Z","v":828,"vw":23.471788},{"c":23.81,"h":23.81,"l":23.8,"n":2,"o":23.8,"t":"2026-09-30T21:30:00Z","v":350,"vw":23.807143},{"c":23.46,"h":23.47,"l":23.46,"n":4,"o":23.47,"t":"2026-09-30T23:00:00Z","v":218,"vw":23.465},{"c":23.06,"h":23.06,"l":23.06,"n":4,"o":23.06,"t":"2026-09-30T23:45:00Z","v":353,"vw":23.06},{"c":22.6,"h":22.69,"l":21.69,"n":100,"o":22.4,"t":"2026-10-01T08:00:00Z","v":8638,"vw":22.091842},{"c":22.54,"h":22.6,"l":22.54,"n":2,"o":22.6,"t":"2026-10-01T08:15:00Z","v":380,"vw":22.563684},{"c":22.63,"h":22.82,"l":22.6254,"n":9,"o":22.6254,"t":"2026-10-01T08:30:00Z","v":1464,"vw":22.650596},{"c":22.6,"h":22.89,"l":22.6,"n":5,"o":22.89,"t":"2026-10-01T08:45:00Z","v":441,"vw":22.745},{"c":22.4,"h":22.41,"l":22.4,"n":3,"o":22.41,"t":"2026-10-01T09:00:00Z","v":350,"vw":22.402857},{"c":22.6,"h":22.6,"l":22.6,"n":3,"o":22.6,"t":"2026-10-01T09:30:00Z","v":389,"vw":22.6},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-01T10:00:00Z","v":265,"vw":22.6},{"c":22.62,"h":22.62,"l":22.6,"n":4,"o":22.6,"t":"2026-10-01T11:00:00Z","v":496,"vw":22.609547},{"c":23,"h":23,"l":22.9,"n":5,"o":22.92,"t":"2026-10-01T11:15:00Z","v":730,"vw":22.942466},{"c":23.309,"h":23.309,"l":23.309,"n":1,"o":23.309,"t":"2026-10-01T11:30:00Z","v":100,"vw":23.309},{"c":22.661,"h":22.661,"l":22.661,"n":2,"o":22.661,"t":"2026-10-01T11:45:00Z","v":300,"vw":22.661},{"c":23.15,"h":23.15,"l":23.14,"n":4,"o":23.14,"t":"2026-10-01T12:45:00Z","v":400,"vw":23.145},{"c":23.34,"h":23.34,"l":23.33,"n":4,"o":23.33,"t":"2026-10-01T13:00:00Z","v":288,"vw":23.335},{"c":23.42,"h":23.42,"l":23.2,"n":9,"o":23.2,"t":"2026-10-01T13:15:00Z","v":838,"vw":23.383333},{"c":22.75,"h":23.57,"l":22.35,"n":508,"o":23.48,"t":"2026-10-01T13:30:00Z","v":60574,"vw":23.064316},{"c":21.6,"h":23.1501,"l":21.3,"n":1164,"o":22.55,"t":"2026-10-01T13:45:00Z","v":140134,"vw":22.18549},{"c":21.55,"h":22.4035,"l":21.4323,"n":639,"o":21.79,"t":"2026-10-01T14:00:00Z","v":60363,"vw":21.708894},{"c":21.7,"h":22,"l":21.2708,"n":458,"o":21.5,"t":"2026-10-01T14:15:00Z","v":44590,"vw":21.575802},{"c":20.86,"h":22.055,"l":20.8,"n":725,"o":21.82,"t":"2026-10-01T14:30:00Z","v":84510,"vw":21.151954},{"c":20.8,"h":20.83,"l":20.16,"n":708,"o":20.83,"t":"2026-10-01T14:45:00Z","v":84263,"vw":20.400577},{"c":21.01,"h":21.48,"l":20.6201,"n":473,"o":20.85,"t":"2026-10-01T15:00:00Z","v":57097,"vw":21.011339},{"c":20.74,"h":21.07,"l":20.5,"n":268,"o":20.98,"t":"2026-10-01T15:15:00Z","v":28856,"vw":20.805534},{"c":21.4595,"h":21.7,"l":20.6556,"n":433,"o":20.79,"t":"2026-10-01T15:30:00Z","v":47022,"vw":21.357703},{"c":20.9,"h":21.45,"l":20.9,"n":159,"o":21.3,"t":"2026-10-01T15:45:00Z","v":17135,"vw":21.205829},{"c":21.095,"h":21.2,"l":20.71,"n":185,"o":20.96,"t":"2026-10-01T16:00:00Z","v":19309,"vw":20.960756},{"c":20.86,"h":21.1,"l":20.85,"n":84,"o":21.0214,"t":"2026-10-01T16:15:00Z","v":4429,"vw":20.945632},{"c":20.83,"h":21.06,"l":20.7,"n":99,"o":21.06,"t":"2026-10-01T16:30:00Z","v":11156,"vw":20.833584},{"c":21.0701,"h":21.2,"l":20.7446,"n":54,"o":20.9499,"t":"2026-10-01T16:45:00Z","v":5412,"vw":20.981975},{"c":21,"h":21.11,"l":21,"n":21,"o":21.11,"t":"2026-10-01T17:00:00Z","v":1942,"vw":21.019416},{"c":20.59,"h":21.0948,"l":20.5775,"n":148,"o":21.0948,"t":"2026-10-01T17:15:00Z","v":17536,"vw":20.744896},{"c":21,"h":21.17,"l":20.38,"n":426,"o":20.57,"t":"2026-10-01T17:30:00Z","v":60461,"vw":20.769884},{"c":21.25,"h":21.31,"l":20.741,"n":132,"o":20.885,"t":"2026-10-01T17:45:00Z","v":29382,"vw":21.002297},{"c":22.05,"h":22.19,"l":21.3,"n":560,"o":21.3,"t":"2026-10-01T18:00:00Z","v":50911,"vw":21.902903},{"c":21.82,"h":22.05,"l":21.5702,"n":181,"o":22,"t":"2026-10-01T18:15:00Z","v":11533,"vw":21.872752},{"c":21.37,"h":21.8,"l":21.35,"n":66,"o":21.8,"t":"2026-10-01T18:30:00Z","v":9771,"vw":21.497935},{"c":20.7383,"h":21.215,"l":20.7,"n":170,"o":21.15,"t":"2026-10-01T18:45:00Z","v":22679,"vw":20.918805},{"c":20.84,"h":21.075,"l":20.66,"n":178,"o":20.755,"t":"2026-10-01T19:00:00Z","v":17969,"vw":20.885949},{"c":20.8884,"h":20.8884,"l":20.48,"n":137,"o":20.84,"t":"2026-10-01T19:15:00Z","v":13366,"vw":20.635092},{"c":21.085,"h":21.21,"l":20.849,"n":153,"o":20.849,"t":"2026-10-01T19:30:00Z","v":23786,"vw":21.146526},{"c":20.981,"h":21.3997,"l":20.81,"n":156,"o":20.81,"t":"2026-10-01T19:45:00Z","v":13747,"vw":21.108947},{"c":21.16,"h":21.16,"l":20.79,"n":8,"o":20.79,"t":"2026-10-01T20:00:00Z","v":1925,"vw":21.056183},{"c":20.9596,"h":20.9596,"l":20.9596,"n":1,"o":20.9596,"t":"2026-10-01T20:30:00Z","v":338,"vw":20.9596},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-01T21:45:00Z","v":100,"vw":21.11},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-01T22:15:00Z","v":100,"vw":21.11},{"c":21.11,"h":21.11,"l":21.11,"n":2,"o":21.11,"t":"2026-10-01T22:30:00Z","v":198,"vw":21.11},{"c":21.1,"h":21.1,"l":21.1,"n":5,"o":21.1,"t":"2026-10-01T23:00:00Z","v":755,"vw":21.1},{"c":21.1,"h":21.1,"l":21.1,"n":6,"o":21.1,"t":"2026-10-01T23:15:00Z","v":792,"vw":21.1},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-01T23:30:00Z","v":161,"vw":21.11},{"c":21,"h":21,"l":21,"n":5,"o":21,"t":"2026-10-01T23:45:00Z","v":898,"vw":21},{"c":20.5,"h":21.01,"l":20.5,"n":61,"o":20.72,"t":"2026-10-02T08:00:00Z","v":5148,"vw":20.840905},{"c":20.48,"h":20.5,"l":20.44,"n":21,"o":20.5,"t":"2026-10-02T08:15:00Z","v":970,"vw":20.471012},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-02T08:30:00Z","v":100,"vw":20.5},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-02T09:00:00Z","v":130,"vw":20.5},{"c":20.45,"h":20.5,"l":20.45,"n":2,"o":20.5,"t":"2026-10-02T09:15:00Z","v":305,"vw":20.468033},{"c":20.5,"h":20.5,"l":20.5,"n":3,"o":20.5,"t":"2026-10-02T09:30:00Z","v":161,"vw":20.5},{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2026-10-02T09:45:00Z","v":118,"vw":20.5},{"c":21.11,"h":21.11,"l":20.75,"n":8,"o":20.75,"t":"2026-10-02T11:00:00Z","v":989,"vw":20.982766},{"c":20.71,"h":20.979,"l":20.71,"n":3,"o":20.979,"t":"2026-10-02T11:15:00Z","v":237,"vw":20.8445},{"c":21.02,"h":21.02,"l":20.91,"n":9,"o":20.91,"t":"2026-10-02T11:30:00Z","v":5458,"vw":20.916447},{"c":20.96,"h":20.96,"l":20.95,"n":6,"o":20.9575,"t":"2026-10-02T11:45:00Z","v":622,"vw":20.957784},{"c":20.87,"h":21.01,"l":20.87,"n":2,"o":21.01,"t":"2026-10-02T12:00:00Z","v":220,"vw":20.933636},{"c":20.85,"h":20.979,"l":20.85,"n":4,"o":20.979,"t":"2026-10-02T12:15:00Z","v":294,"vw":20.921411},{"c":20.2,"h":20.7,"l":20.16,"n":95,"o":20.7,"t":"2026-10-02T12:30:00Z","v":11123,"vw":20.393878},{"c":20.22,"h":20.4482,"l":20.1893,"n":30,"o":20.4482,"t":"2026-10-02T12:45:00Z","v":5136,"vw":20.266401},{"c":20.2418,"h":20.2418,"l":20.125,"n":10,"o":20.2342,"t":"2026-10-02T13:00:00Z","v":3566,"vw":20.20902},{"c":20.44,"h":20.55,"l":20,"n":81,"o":20.24,"t":"2026-10-02T13:15:00Z","v":8813,"vw":20.212933},{"c":20.98,"h":21.6,"l":20.19,"n":403,"o":20.28,"t":"2026-10-02T13:30:00Z","v":55171,"vw":20.964899},{"c":20.6,"h":21.3,"l":20.2801,"n":211,"o":20.87,"t":"2026-10-02T13:45:00Z","v":21722,"vw":20.976806},{"c":19.78,"h":20.65,"l":19.5805,"n":861,"o":20.65,"t":"2026-10-02T14:00:00Z","v":83038,"vw":19.977236},{"c":18.405,"h":19.7795,"l":18.3423,"n":821,"o":19.7795,"t":"2026-10-02T14:15:00Z","v":110704,"vw":19.034338},{"c":18.79,"h":18.9999,"l":18.46,"n":368,"o":18.46,"t":"2026-10-02T14:30:00Z","v":47393,"vw":18.668886},{"c":18.72,"h":18.93,"l":18.0801,"n":510,"o":18.75,"t":"2026-10-02T14:45:00Z","v":57789,"vw":18.552599},{"c":19.095,"h":19.4,"l":18.665,"n":253,"o":18.7,"t":"2026-10-02T15:00:00Z","v":30807,"vw":19.075901},{"c":18.95,"h":19.24,"l":18.87,"n":109,"o":18.95,"t":"2026-10-02T15:15:00Z","v":18514,"vw":19.076663},{"c":18.78,"h":19.085,"l":18.57,"n":129,"o":19.05,"t":"2026-10-02T15:30:00Z","v":27676,"vw":18.704381},{"c":18.6,"h":18.75,"l":18.5,"n":123,"o":18.64,"t":"2026-10-02T15:45:00Z","v":16592,"vw":18.609502},{"c":18.74,"h":18.85,"l":18.5,"n":55,"o":18.6,"t":"2026-10-02T16:00:00Z","v":8794,"vw":18.660188},{"c":18.96,"h":19,"l":18.7,"n":43,"o":18.79,"t":"2026-10-02T16:15:00Z","v":7625,"vw":18.944537},{"c":18.92,"h":19.1,"l":18.765,"n":91,"o":19.09,"t":"2026-10-02T16:30:00Z","v":12414,"vw":18.945536},{"c":19,"h":19.11,"l":18.8803,"n":31,"o":18.94,"t":"2026-10-02T16:45:00Z","v":6960,"vw":19.019284},{"c":19.09,"h":19.109,"l":18.91,"n":63,"o":18.91,"t":"2026-10-02T17:00:00Z","v":3686,"vw":19.031222},{"c":19.1197,"h":19.18,"l":18.95,"n":27,"o":19.07,"t":"2026-10-02T17:15:00Z","v":3214,"vw":19.057184},{"c":19,"h":19.1,"l":18.91,"n":14,"o":19.0101,"t":"2026-10-02T17:30:00Z","v":1851,"vw":18.995272},{"c":18.8,"h":18.99,"l":18.8,"n":65,"o":18.99,"t":"2026-10-02T17:45:00Z","v":6423,"vw":18.871202},{"c":18.8488,"h":18.98,"l":18.8488,"n":7,"o":18.88,"t":"2026-10-02T18:00:00Z","v":561,"vw":18.902492},{"c":19.2,"h":19.2,"l":18.91,"n":34,"o":18.91,"t":"2026-10-02T18:15:00Z","v":9172,"vw":19.158987},{"c":19.2,"h":19.3,"l":19.1751,"n":51,"o":19.24,"t":"2026-10-02T18:30:00Z","v":6681,"vw":19.267439},{"c":19.011,"h":19.1699,"l":19.011,"n":90,"o":19.11,"t":"2026-10-02T18:45:00Z","v":9431,"vw":19.105464},{"c":19.1,"h":19.2,"l":19.0751,"n":15,"o":19.0751,"t":"2026-10-02T19:00:00Z","v":1688,"vw":19.106389},{"c":19.16,"h":19.25,"l":19.095,"n":28,"o":19.14,"t":"2026-10-02T19:15:00Z","v":2673,"vw":19.194528},{"c":19.325,"h":19.325,"l":19.05,"n":22,"o":19.2,"t":"2026-10-02T19:30:00Z","v":1725,"vw":19.178547},{"c":18.9611,"h":19.17,"l":18.8494,"n":68,"o":19.0648,"t":"2026-10-02T19:45:00Z","v":5270,"vw":19.052493},{"c":18.82,"h":18.9,"l":18.82,"n":5,"o":18.9,"t":"2026-10-02T20:00:00Z","v":926,"vw":18.846961},{"c":18.84,"h":19.1,"l":18.84,"n":12,"o":19.061,"t":"2026-10-02T20:45:00Z","v":1462,"vw":18.953726},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-02T21:00:00Z","v":250,"vw":19},{"c":18.8499,"h":18.9,"l":18.8499,"n":2,"o":18.9,"t":"2026-10-02T21:30:00Z","v":338,"vw":18.879545},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-10-02T21:45:00Z","v":800,"vw":18.9},{"c":18.9,"h":18.9,"l":18.9,"n":46,"o":18.9,"t":"2026-10-02T22:15:00Z","v":8103,"vw":18.9},{"c":18.9,"h":18.9,"l":18.85,"n":61,"o":18.9,"t":"2026-10-02T22:30:00Z","v":4242,"vw":18.862846},{"c":18.88,"h":18.8861,"l":18.88,"n":4,"o":18.88,"t":"2026-10-02T23:00:00Z","v":846,"vw":18.881387},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-02T23:45:00Z","v":901,"vw":18.95},{"c":18.4,"h":18.56,"l":18.4,"n":25,"o":18.56,"t":"2026-10-05T08:00:00Z","v":2563,"vw":18.494112},{"c":18.31,"h":18.3178,"l":18.31,"n":2,"o":18.3178,"t":"2026-10-05T08:15:00Z","v":1001,"vw":18.310779},{"c":18.67,"h":18.76,"l":18.67,"n":10,"o":18.7,"t":"2026-10-05T08:45:00Z","v":1200,"vw":18.705},{"c":18.76,"h":18.77,"l":18.76,"n":24,"o":18.76,"t":"2026-10-05T09:30:00Z","v":1102,"vw":18.761283},{"c":18.71,"h":18.71,"l":18.71,"n":4,"o":18.71,"t":"2026-10-05T10:15:00Z","v":182,"vw":18.71},{"c":18.7205,"h":18.8,"l":18.7205,"n":2,"o":18.8,"t":"2026-10-05T10:30:00Z","v":406,"vw":18.760837},{"c":18.7,"h":18.74,"l":18.7,"n":6,"o":18.74,"t":"2026-10-05T10:45:00Z","v":496,"vw":18.727245},{"c":18.7,"h":18.72,"l":18.7,"n":4,"o":18.72,"t":"2026-10-05T11:00:00Z","v":257,"vw":18.708368},{"c":18.93,"h":18.93,"l":18.7,"n":12,"o":18.7,"t":"2026-10-05T11:30:00Z","v":1988,"vw":18.819166},{"c":19,"h":19,"l":19,"n":10,"o":19,"t":"2026-10-05T11:45:00Z","v":530,"vw":19},{"c":19,"h":19.04,"l":19,"n":12,"o":19,"t":"2026-10-05T12:00:00Z","v":1065,"vw":19.017052},{"c":19.02,"h":19.0822,"l":19.02,"n":6,"o":19.03,"t":"2026-10-05T12:15:00Z","v":786,"vw":19.044844},{"c":19.07,"h":19.07,"l":19,"n":5,"o":19,"t":"2026-10-05T12:30:00Z","v":415,"vw":19.020115},{"c":19.088,"h":19.088,"l":18.9484,"n":6,"o":18.9484,"t":"2026-10-05T12:45:00Z","v":8000,"vw":18.958286},{"c":18.41,"h":18.83,"l":18.29,"n":87,"o":18.81,"t":"2026-10-05T13:15:00Z","v":7618,"vw":18.507108},{"c":19.54,"h":19.74,"l":18.05,"n":691,"o":18.46,"t":"2026-10-05T13:30:00Z","v":116340,"vw":18.982394},{"c":19.65,"h":19.935,"l":19.4026,"n":423,"o":19.5,"t":"2026-10-05T13:45:00Z","v":72706,"vw":19.627018},{"c":19.42,"h":19.87,"l":19.3601,"n":247,"o":19.69,"t":"2026-10-05T14:00:00Z","v":24362,"vw":19.597492},{"c":19.4801,"h":19.548,"l":19.32,"n":76,"o":19.465,"t":"2026-10-05T14:15:00Z","v":18325,"vw":19.423783},{"c":19.515,"h":19.75,"l":19.45,"n":119,"o":19.48,"t":"2026-10-05T14:30:00Z","v":16960,"vw":19.656284},{"c":19.3,"h":19.55,"l":19.25,"n":114,"o":19.4825,"t":"2026-10-05T14:45:00Z","v":18237,"vw":19.371217},{"c":19.45,"h":19.503,"l":19.2201,"n":39,"o":19.2201,"t":"2026-10-05T15:00:00Z","v":5113,"vw":19.391151},{"c":19.41,"h":19.5,"l":19.36,"n":22,"o":19.5,"t":"2026-10-05T15:15:00Z","v":2731,"vw":19.416797},{"c":19.34,"h":19.3608,"l":19.278,"n":57,"o":19.3608,"t":"2026-10-05T15:30:00Z","v":5572,"vw":19.331087},{"c":19.1,"h":19.2901,"l":19.01,"n":34,"o":19.2901,"t":"2026-10-05T15:45:00Z","v":5791,"vw":19.129692},{"c":19.1,"h":19.29,"l":19.1,"n":24,"o":19.2497,"t":"2026-10-05T16:00:00Z","v":5133,"vw":19.241455},{"c":19.2,"h":19.2499,"l":19.0801,"n":64,"o":19.13,"t":"2026-10-05T16:15:00Z","v":5733,"vw":19.14767},{"c":19.4065,"h":19.54,"l":19.175,"n":52,"o":19.2,"t":"2026-10-05T16:45:00Z","v":9543,"vw":19.427586},{"c":19.405,"h":19.48,"l":19.3501,"n":14,"o":19.4065,"t":"2026-10-05T17:00:00Z","v":2813,"vw":19.397127},{"c":19.28,"h":19.3939,"l":19.2713,"n":25,"o":19.29,"t":"2026-10-05T17:15:00Z","v":13113,"vw":19.284528},{"c":18.9,"h":19.22,"l":18.8701,"n":101,"o":19.22,"t":"2026-10-05T17:30:00Z","v":10957,"vw":18.964982},{"c":18.8,"h":19.063,"l":18.8,"n":80,"o":18.9,"t":"2026-10-05T17:45:00Z","v":13812,"vw":18.980233},{"c":19,"h":19,"l":18.84,"n":22,"o":18.84,"t":"2026-10-05T18:00:00Z","v":1979,"vw":18.909208},{"c":18.97,"h":18.9899,"l":18.97,"n":3,"o":18.9899,"t":"2026-10-05T18:15:00Z","v":226,"vw":18.981056},{"c":19.13,"h":19.13,"l":18.97,"n":13,"o":18.97,"t":"2026-10-05T18:30:00Z","v":1705,"vw":19.057384},{"c":19.27,"h":19.33,"l":19.1701,"n":44,"o":19.1857,"t":"2026-10-05T18:45:00Z","v":5010,"vw":19.256851},{"c":19.18,"h":19.24,"l":19.18,"n":13,"o":19.24,"t":"2026-10-05T19:00:00Z","v":1700,"vw":19.198147},{"c":19.05,"h":19.2,"l":18.965,"n":29,"o":19.11,"t":"2026-10-05T19:15:00Z","v":5986,"vw":19.078619},{"c":18.745,"h":18.94,"l":18.74,"n":58,"o":18.94,"t":"2026-10-05T19:30:00Z","v":15300,"vw":18.80074},{"c":18.65,"h":18.84,"l":18.64,"n":76,"o":18.8,"t":"2026-10-05T19:45:00Z","v":11439,"vw":18.70213},{"c":18.55,"h":18.55,"l":18.51,"n":11,"o":18.51,"t":"2026-10-05T20:00:00Z","v":1822,"vw":18.545128},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-05T20:15:00Z","v":316,"vw":18.6},{"c":18.58,"h":18.58,"l":18.58,"n":2,"o":18.58,"t":"2026-10-05T20:45:00Z","v":450,"vw":18.58},{"c":18.7999,"h":18.7999,"l":18.7999,"n":1,"o":18.7999,"t":"2026-10-05T21:00:00Z","v":289,"vw":18.7999},{"c":18.68,"h":18.68,"l":18.68,"n":4,"o":18.68,"t":"2026-10-05T22:00:00Z","v":1424,"vw":18.68},{"c":18.541,"h":18.541,"l":18.541,"n":1,"o":18.541,"t":"2026-10-05T22:45:00Z","v":100,"vw":18.541},{"c":18.6666,"h":18.6666,"l":18.6666,"n":1,"o":18.6666,"t":"2026-10-05T23:30:00Z","v":362,"vw":18.6666},{"c":18.67,"h":18.67,"l":18.67,"n":4,"o":18.67,"t":"2026-10-05T23:45:00Z","v":705,"vw":18.67},{"c":18.65,"h":18.79,"l":18.65,"n":15,"o":18.75,"t":"2026-10-06T08:00:00Z","v":2101,"vw":18.747366},{"c":18.74,"h":18.74,"l":18.73,"n":2,"o":18.73,"t":"2026-10-06T08:30:00Z","v":200,"vw":18.735},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-06T10:30:00Z","v":120,"vw":18.4},{"c":18.4,"h":18.4,"l":18.4,"n":2,"o":18.4,"t":"2026-10-06T10:45:00Z","v":2894,"vw":18.4},{"c":18.35,"h":18.4,"l":18.35,"n":7,"o":18.4,"t":"2026-10-06T11:00:00Z","v":1175,"vw":18.378615},{"c":18,"h":18.26,"l":18,"n":30,"o":18.26,"t":"2026-10-06T11:15:00Z","v":2885,"vw":18.195565},{"c":18.06,"h":18.07,"l":18.06,"n":14,"o":18.07,"t":"2026-10-06T11:30:00Z","v":1060,"vw":18.062222},{"c":18.05,"h":18.05,"l":18.05,"n":2,"o":18.05,"t":"2026-10-06T11:45:00Z","v":315,"vw":18.05},{"c":18.05,"h":18.07,"l":18,"n":14,"o":18.07,"t":"2026-10-06T12:00:00Z","v":1550,"vw":18.037212},{"c":18.17,"h":18.19,"l":17.95,"n":31,"o":17.96,"t":"2026-10-06T12:15:00Z","v":4787,"vw":18.021679},{"c":18.19,"h":18.2,"l":18.17,"n":8,"o":18.17,"t":"2026-10-06T12:30:00Z","v":1764,"vw":18.190355},{"c":18.03,"h":18.03,"l":18,"n":9,"o":18,"t":"2026-10-06T12:45:00Z","v":656,"vw":18.005792},{"c":18.09,"h":18.09,"l":17.98,"n":8,"o":18.09,"t":"2026-10-06T13:00:00Z","v":1439,"vw":18.064253},{"c":18,"h":18.23,"l":17.98,"n":30,"o":18.08,"t":"2026-10-06T13:15:00Z","v":3147,"vw":18.099291},{"c":18.9114,"h":19.06,"l":17.9,"n":456,"o":18.23,"t":"2026-10-06T13:30:00Z","v":68227,"vw":18.543032},{"c":18.9473,"h":19.18,"l":18.58,"n":150,"o":19.06,"t":"2026-10-06T13:45:00Z","v":21139,"vw":18.927917},{"c":19.2,"h":19.2,"l":18.61,"n":84,"o":19.04,"t":"2026-10-06T14:00:00Z","v":27681,"vw":18.869412},{"c":19.4,"h":19.4499,"l":19.08,"n":94,"o":19.17,"t":"2026-10-06T14:15:00Z","v":12974,"vw":19.322681},{"c":19.63,"h":19.7499,"l":19.36,"n":210,"o":19.4,"t":"2026-10-06T14:30:00Z","v":25122,"vw":19.554792},{"c":18.87,"h":19.7101,"l":18.75,"n":189,"o":19.61,"t":"2026-10-06T14:45:00Z","v":35861,"vw":19.12107},{"c":18.695,"h":18.98,"l":18.38,"n":160,"o":18.9,"t":"2026-10-06T15:00:00Z","v":38239,"vw":18.619478},{"c":18.93,"h":18.93,"l":18.66,"n":40,"o":18.7156,"t":"2026-10-06T15:15:00Z","v":4922,"vw":18.765933},{"c":18.8699,"h":19,"l":18.8579,"n":40,"o":18.985,"t":"2026-10-06T15:30:00Z","v":5099,"vw":18.95482},{"c":19.07,"h":19.07,"l":18.78,"n":17,"o":18.78,"t":"2026-10-06T15:45:00Z","v":2934,"vw":18.960406},{"c":19.26,"h":19.26,"l":19,"n":19,"o":19.07,"t":"2026-10-06T16:00:00Z","v":1583,"vw":19.075756},{"c":18.9602,"h":19.135,"l":18.9602,"n":14,"o":19.135,"t":"2026-10-06T16:15:00Z","v":1831,"vw":19.049359},{"c":19.04,"h":19.04,"l":18.95,"n":11,"o":18.95,"t":"2026-10-06T16:30:00Z","v":1365,"vw":19.015214},{"c":18.83,"h":18.99,"l":18.825,"n":17,"o":18.96,"t":"2026-10-06T16:45:00Z","v":2411,"vw":18.867224},{"c":18.82,"h":18.8859,"l":18.7506,"n":9,"o":18.8859,"t":"2026-10-06T17:00:00Z","v":1444,"vw":18.828579},{"c":18.9,"h":18.94,"l":18.88,"n":21,"o":18.88,"t":"2026-10-06T17:15:00Z","v":4337,"vw":18.902186},{"c":18.82,"h":18.82,"l":18.78,"n":6,"o":18.78,"t":"2026-10-06T17:30:00Z","v":642,"vw":18.800843},{"c":18.6,"h":18.7001,"l":18.6,"n":15,"o":18.7001,"t":"2026-10-06T17:45:00Z","v":8523,"vw":18.679758},{"c":18.68,"h":18.68,"l":18.635,"n":6,"o":18.635,"t":"2026-10-06T18:00:00Z","v":982,"vw":18.667127},{"c":18.65,"h":18.7,"l":18.65,"n":7,"o":18.7,"t":"2026-10-06T18:15:00Z","v":1199,"vw":18.669056},{"c":18.75,"h":18.78,"l":18.71,"n":19,"o":18.71,"t":"2026-10-06T18:30:00Z","v":1722,"vw":18.737869},{"c":18.57,"h":18.675,"l":18.57,"n":6,"o":18.675,"t":"2026-10-06T18:45:00Z","v":931,"vw":18.605325},{"c":18.8099,"h":18.8099,"l":18.7,"n":4,"o":18.74,"t":"2026-10-06T19:00:00Z","v":922,"vw":18.77879},{"c":18.9,"h":18.9,"l":18.73,"n":9,"o":18.74,"t":"2026-10-06T19:15:00Z","v":1780,"vw":18.812113},{"c":19.65,"h":19.65,"l":18.97,"n":61,"o":18.98,"t":"2026-10-06T19:30:00Z","v":11222,"vw":19.44981},{"c":19.76,"h":19.76,"l":19.48,"n":205,"o":19.545,"t":"2026-10-06T19:45:00Z","v":29290,"vw":19.640523},{"c":20,"h":20,"l":19.68,"n":24,"o":19.68,"t":"2026-10-06T20:00:00Z","v":4672,"vw":19.787778},{"c":19.77,"h":19.77,"l":19.77,"n":3,"o":19.77,"t":"2026-10-06T20:15:00Z","v":559,"vw":19.77},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-10-06T20:45:00Z","v":230,"vw":19.82},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-06T21:15:00Z","v":100,"vw":19.75},{"c":19.8,"h":19.8,"l":19.79,"n":5,"o":19.79,"t":"2026-10-06T21:45:00Z","v":400,"vw":19.793333},{"c":19.8,"h":19.8,"l":19.79,"n":2,"o":19.79,"t":"2026-10-06T22:00:00Z","v":200,"vw":19.795},{"c":19.69,"h":19.8,"l":19.69,"n":12,"o":19.8,"t":"2026-10-06T22:15:00Z","v":1329,"vw":19.7868},{"c":19.86,"h":19.86,"l":19.8,"n":10,"o":19.86,"t":"2026-10-06T22:30:00Z","v":2100,"vw":19.857139},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-06T23:00:00Z","v":565,"vw":19.8},{"c":19.8,"h":19.8,"l":19.78,"n":18,"o":19.8,"t":"2026-10-06T23:15:00Z","v":5281,"vw":19.797227},{"c":19.83,"h":19.83,"l":19.8,"n":13,"o":19.8,"t":"2026-10-06T23:30:00Z","v":1915,"vw":19.818896},{"c":19.8834,"h":19.8834,"l":19.78,"n":20,"o":19.83,"t":"2026-10-06T23:45:00Z","v":1967,"vw":19.819253},{"c":20.69,"h":20.92,"l":20.48,"n":33,"o":20.59,"t":"2026-10-07T08:00:00Z","v":6955,"vw":20.620335},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-07T08:15:00Z","v":500,"vw":20.8},{"c":20.98,"h":21,"l":20.85,"n":22,"o":20.91,"t":"2026-10-07T08:45:00Z","v":2308,"vw":20.944576},{"c":21.16,"h":21.24,"l":21.14,"n":24,"o":21.14,"t":"2026-10-07T09:00:00Z","v":2256,"vw":21.184818},{"c":21.11,"h":21.19,"l":21.11,"n":21,"o":21.15,"t":"2026-10-07T09:15:00Z","v":3732,"vw":21.140067},{"c":21.09,"h":21.09,"l":21,"n":5,"o":21,"t":"2026-10-07T09:30:00Z","v":294,"vw":21.045},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-07T09:45:00Z","v":200,"vw":21},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-07T10:15:00Z","v":200,"vw":20.98},{"c":20.95,"h":21.02,"l":20.95,"n":9,"o":21,"t":"2026-10-07T10:30:00Z","v":992,"vw":20.991282},{"c":21.1,"h":21.15,"l":21,"n":19,"o":21.02,"t":"2026-10-07T10:45:00Z","v":3559,"vw":21.10717},{"c":21.33,"h":21.45,"l":21.16,"n":41,"o":21.16,"t":"2026-10-07T11:00:00Z","v":4548,"vw":21.276442},{"c":21.37,"h":21.5,"l":21.31,"n":18,"o":21.37,"t":"2026-10-07T11:15:00Z","v":6334,"vw":21.456781},{"c":21.3,"h":21.39,"l":21.3,"n":5,"o":21.39,"t":"2026-10-07T11:30:00Z","v":901,"vw":21.360011},{"c":21.3,"h":21.36,"l":21.23,"n":10,"o":21.36,"t":"2026-10-07T11:45:00Z","v":1624,"vw":21.316858},{"c":21.2,"h":21.31,"l":21.2,"n":14,"o":21.31,"t":"2026-10-07T12:00:00Z","v":2813,"vw":21.236638},{"c":21.79,"h":21.8,"l":21.35,"n":34,"o":21.35,"t":"2026-10-07T12:15:00Z","v":3172,"vw":21.638379},{"c":21.65,"h":21.8,"l":21.65,"n":24,"o":21.73,"t":"2026-10-07T12:30:00Z","v":4210,"vw":21.765346},{"c":21.63,"h":21.7,"l":21.63,"n":12,"o":21.64,"t":"2026-10-07T12:45:00Z","v":3531,"vw":21.65333},{"c":21.42,"h":21.64,"l":21.42,"n":8,"o":21.64,"t":"2026-10-07T13:00:00Z","v":722,"vw":21.461298},{"c":21.73,"h":21.73,"l":21.43,"n":36,"o":21.441,"t":"2026-10-07T13:15:00Z","v":5821,"vw":21.556173},{"c":21.4406,"h":22.22,"l":20.1,"n":773,"o":21.76,"t":"2026-10-07T13:30:00Z","v":110825,"vw":21.277838},{"c":21.06,"h":22.08,"l":21.06,"n":261,"o":21.82,"t":"2026-10-07T13:45:00Z","v":29014,"vw":21.568742},{"c":21.435,"h":21.5742,"l":21.0999,"n":181,"o":21.1,"t":"2026-10-07T14:00:00Z","v":28289,"vw":21.397737},{"c":21,"h":21.445,"l":20.84,"n":149,"o":21.43,"t":"2026-10-07T14:15:00Z","v":27897,"vw":21.111842},{"c":21.06,"h":21.22,"l":20.9101,"n":89,"o":21.01,"t":"2026-10-07T14:30:00Z","v":14239,"vw":21.1072},{"c":21.39,"h":21.4799,"l":21.0917,"n":79,"o":21.0917,"t":"2026-10-07T14:45:00Z","v":24225,"vw":21.201417},{"c":21.22,"h":21.565,"l":21.22,"n":70,"o":21.45,"t":"2026-10-07T15:00:00Z","v":7716,"vw":21.489764},{"c":21.1801,"h":21.44,"l":21.1801,"n":31,"o":21.44,"t":"2026-10-07T15:15:00Z","v":4315,"vw":21.368563},{"c":20.9,"h":21.1619,"l":20.9,"n":54,"o":21.1619,"t":"2026-10-07T15:30:00Z","v":4846,"vw":20.990654},{"c":20.99,"h":20.99,"l":20.72,"n":40,"o":20.85,"t":"2026-10-07T15:45:00Z","v":9589,"vw":20.847865},{"c":21.07,"h":21.07,"l":20.86,"n":19,"o":20.9401,"t":"2026-10-07T16:00:00Z","v":1737,"vw":20.94328},{"c":21.24,"h":21.24,"l":21.15,"n":10,"o":21.15,"t":"2026-10-07T16:15:00Z","v":3640,"vw":21.162062},{"c":20.9001,"h":21.2502,"l":20.9,"n":15,"o":21.2502,"t":"2026-10-07T16:30:00Z","v":1889,"vw":21.132652},{"c":21.28,"h":21.28,"l":20.9019,"n":32,"o":20.9019,"t":"2026-10-07T16:45:00Z","v":2770,"vw":21.13918},{"c":21.41,"h":21.44,"l":21.2401,"n":30,"o":21.365,"t":"2026-10-07T17:00:00Z","v":2732,"vw":21.360592},{"c":21.32,"h":21.52,"l":21.2,"n":32,"o":21.49,"t":"2026-10-07T17:15:00Z","v":2747,"vw":21.353982},{"c":21.35,"h":21.53,"l":21.2401,"n":29,"o":21.2401,"t":"2026-10-07T17:30:00Z","v":6040,"vw":21.462657},{"c":21.71,"h":21.77,"l":21.52,"n":58,"o":21.553,"t":"2026-10-07T17:45:00Z","v":8076,"vw":21.594521},{"c":21.4801,"h":21.7799,"l":21.4801,"n":18,"o":21.725,"t":"2026-10-07T18:00:00Z","v":2171,"vw":21.646896},{"c":21.4153,"h":21.48,"l":21.3948,"n":10,"o":21.3948,"t":"2026-10-07T18:15:00Z","v":909,"vw":21.44062},{"c":21.4307,"h":21.5134,"l":21.3816,"n":8,"o":21.3816,"t":"2026-10-07T18:30:00Z","v":2781,"vw":21.445921},{"c":21.47,"h":21.5,"l":21.41,"n":17,"o":21.41,"t":"2026-10-07T18:45:00Z","v":3500,"vw":21.425964},{"c":21.59,"h":21.59,"l":21.57,"n":24,"o":21.57,"t":"2026-10-07T19:00:00Z","v":3398,"vw":21.571707},{"c":21.5,"h":21.5,"l":21.5,"n":5,"o":21.5,"t":"2026-10-07T19:15:00Z","v":465,"vw":21.5},{"c":21.3,"h":21.355,"l":21.29,"n":9,"o":21.2962,"t":"2026-10-07T19:30:00Z","v":1198,"vw":21.321245},{"c":21.75,"h":21.75,"l":21.32,"n":194,"o":21.32,"t":"2026-10-07T19:45:00Z","v":34756,"vw":21.560655},{"c":21.75,"h":21.95,"l":21.75,"n":11,"o":21.78,"t":"2026-10-07T20:00:00Z","v":1293,"vw":21.836859},{"c":21.72,"h":21.8,"l":21.72,"n":17,"o":21.8,"t":"2026-10-07T20:15:00Z","v":1670,"vw":21.780655},{"c":21.6,"h":21.6,"l":21.6,"n":2,"o":21.6,"t":"2026-10-07T20:30:00Z","v":1151,"vw":21.6},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-07T20:45:00Z","v":160,"vw":21.6},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-07T21:15:00Z","v":147,"vw":21.65},{"c":21.6,"h":21.61,"l":21.6,"n":3,"o":21.61,"t":"2026-10-07T21:45:00Z","v":394,"vw":21.604949},{"c":21.57,"h":21.57,"l":21.54,"n":14,"o":21.57,"t":"2026-10-07T23:30:00Z","v":1800,"vw":21.566545},{"c":21.39,"h":21.4,"l":21.34,"n":3,"o":21.34,"t":"2026-10-07T23:45:00Z","v":800,"vw":21.3675},{"c":23.02,"h":23.06,"l":21.95,"n":106,"o":22.82,"t":"2026-10-08T08:00:00Z","v":12262,"vw":22.478049},{"c":22.95,"h":23.1,"l":22.95,"n":27,"o":23.02,"t":"2026-10-08T08:15:00Z","v":2761,"vw":23.0088},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-08T08:30:00Z","v":202,"vw":22.95},{"c":22.95,"h":22.95,"l":22.91,"n":5,"o":22.91,"t":"2026-10-08T09:00:00Z","v":330,"vw":22.923333},{"c":23.08,"h":23.08,"l":22.99,"n":5,"o":23,"t":"2026-10-08T09:15:00Z","v":473,"vw":23.016667},{"c":22.98,"h":22.98,"l":22.98,"n":1,"o":22.98,"t":"2026-10-08T09:30:00Z","v":100,"vw":22.98},{"c":23.09,"h":23.22,"l":23.08,"n":17,"o":23.09,"t":"2026-10-08T10:15:00Z","v":2767,"vw":23.170224},{"c":23.36,"h":23.44,"l":23.36,"n":7,"o":23.43,"t":"2026-10-08T10:30:00Z","v":761,"vw":23.402796},{"c":23.27,"h":23.27,"l":23.26,"n":10,"o":23.27,"t":"2026-10-08T10:45:00Z","v":1157,"vw":23.268201},{"c":23.429,"h":23.429,"l":23.1442,"n":10,"o":23.1442,"t":"2026-10-08T11:00:00Z","v":556,"vw":23.2154},{"c":23.3,"h":23.3,"l":23.27,"n":12,"o":23.28,"t":"2026-10-08T11:15:00Z","v":3336,"vw":23.271497},{"c":23,"h":23.27,"l":23,"n":19,"o":23.27,"t":"2026-10-08T11:30:00Z","v":2786,"vw":23.054259},{"c":23.6,"h":23.6,"l":23.21,"n":35,"o":23.21,"t":"2026-10-08T11:45:00Z","v":6813,"vw":23.368384},{"c":23.4522,"h":23.6,"l":23.4522,"n":5,"o":23.6,"t":"2026-10-08T12:00:00Z","v":610,"vw":23.554274},{"c":23.3547,"h":23.4195,"l":23.3547,"n":6,"o":23.38,"t":"2026-10-08T12:15:00Z","v":578,"vw":23.381715},{"c":23.21,"h":23.21,"l":23.12,"n":8,"o":23.12,"t":"2026-10-08T12:30:00Z","v":2627,"vw":23.130286},{"c":23.25,"h":23.25,"l":23.2387,"n":2,"o":23.2387,"t":"2026-10-08T12:45:00Z","v":750,"vw":23.242467},{"c":23.02,"h":23.12,"l":23,"n":13,"o":23.12,"t":"2026-10-08T13:00:00Z","v":1601,"vw":23.050414},{"c":23.26,"h":23.26,"l":23.02,"n":29,"o":23.031,"t":"2026-10-08T13:15:00Z","v":3865,"vw":23.069135},{"c":23.61,"h":24.93,"l":23.1,"n":658,"o":23.1,"t":"2026-10-08T13:30:00Z","v":81135,"vw":23.993926},{"c":24.19,"h":24.42,"l":23.43,"n":156,"o":23.5,"t":"2026-10-08T13:45:00Z","v":18626,"vw":23.915816},{"c":24.3,"h":24.3,"l":23.8954,"n":157,"o":24.17,"t":"2026-10-08T14:00:00Z","v":23521,"vw":24.091446},{"c":24.005,"h":24.355,"l":24,"n":33,"o":24.335,"t":"2026-10-08T14:15:00Z","v":2769,"vw":24.199374},{"c":24.365,"h":24.45,"l":24,"n":32,"o":24,"t":"2026-10-08T14:30:00Z","v":6679,"vw":24.241565},{"c":24.91,"h":25,"l":24.41,"n":124,"o":24.41,"t":"2026-10-08T14:45:00Z","v":11793,"vw":24.717597},{"c":25.3,"h":25.5,"l":24.86,"n":159,"o":24.86,"t":"2026-10-08T15:00:00Z","v":20955,"vw":25.174372},{"c":25.14,"h":25.375,"l":25.04,"n":106,"o":25.375,"t":"2026-10-08T15:15:00Z","v":12242,"vw":25.201969},{"c":25.1,"h":25.38,"l":25.1,"n":54,"o":25.14,"t":"2026-10-08T15:30:00Z","v":5385,"vw":25.193213},{"c":24.94,"h":25.03,"l":24.92,"n":56,"o":24.97,"t":"2026-10-08T15:45:00Z","v":11256,"vw":24.966627},{"c":24.7353,"h":24.8407,"l":24.5,"n":83,"o":24.78,"t":"2026-10-08T16:00:00Z","v":9274,"vw":24.642827},{"c":24.32,"h":24.59,"l":24.15,"n":89,"o":24.59,"t":"2026-10-08T16:15:00Z","v":13639,"vw":24.330491},{"c":24.88,"h":24.89,"l":24.48,"n":74,"o":24.49,"t":"2026-10-08T16:30:00Z","v":10893,"vw":24.617224},{"c":25.835,"h":26,"l":24.93,"n":131,"o":24.935,"t":"2026-10-08T16:45:00Z","v":13454,"vw":25.39224},{"c":25.46,"h":26.21,"l":25.43,"n":334,"o":25.81,"t":"2026-10-08T17:00:00Z","v":79443,"vw":25.992228},{"c":26.3798,"h":26.46,"l":25.4179,"n":144,"o":25.4179,"t":"2026-10-08T17:15:00Z","v":14139,"vw":26.04886},{"c":26,"h":26.37,"l":25.8626,"n":172,"o":26.24,"t":"2026-10-08T17:30:00Z","v":61743,"vw":26.162981},{"c":25.52,"h":26.13,"l":25.52,"n":86,"o":26.13,"t":"2026-10-08T17:45:00Z","v":9563,"vw":25.840401},{"c":25.6,"h":25.79,"l":25.48,"n":48,"o":25.64,"t":"2026-10-08T18:00:00Z","v":3425,"vw":25.632789},{"c":25.26,"h":25.5143,"l":25.13,"n":177,"o":25.5143,"t":"2026-10-08T18:15:00Z","v":18752,"vw":25.289175},{"c":25.91,"h":25.91,"l":25.29,"n":41,"o":25.3,"t":"2026-10-08T18:30:00Z","v":3987,"vw":25.514326},{"c":26.21,"h":26.22,"l":25.98,"n":42,"o":26,"t":"2026-10-08T18:45:00Z","v":5315,"vw":26.12269},{"c":26.19,"h":26.28,"l":26.13,"n":7,"o":26.265,"t":"2026-10-08T19:00:00Z","v":1364,"vw":26.225129},{"c":26.15,"h":26.15,"l":25.79,"n":46,"o":26.03,"t":"2026-10-08T19:15:00Z","v":5432,"vw":26.000964},{"c":26.39,"h":26.4,"l":26.12,"n":63,"o":26.13,"t":"2026-10-08T19:30:00Z","v":8263,"vw":26.277821},{"c":26.1,"h":26.41,"l":26.075,"n":172,"o":26.41,"t":"2026-10-08T19:45:00Z","v":23731,"vw":26.20031},{"c":25.95,"h":26.29,"l":25.95,"n":10,"o":26.29,"t":"2026-10-08T20:00:00Z","v":7576,"vw":26.28537},{"c":25.52,"h":25.52,"l":25.4979,"n":6,"o":25.4979,"t":"2026-10-08T20:15:00Z","v":2477,"vw":25.501355},{"c":25.48,"h":25.48,"l":25.2,"n":23,"o":25.2,"t":"2026-10-08T20:45:00Z","v":1691,"vw":25.222801},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-10-08T21:45:00Z","v":105,"vw":25.22},{"c":25.2091,"h":25.2091,"l":25.2091,"n":1,"o":25.2091,"t":"2026-10-08T22:00:00Z","v":600,"vw":25.2091},{"c":25.2178,"h":25.22,"l":25.2178,"n":3,"o":25.22,"t":"2026-10-08T22:15:00Z","v":310,"vw":25.218533},{"c":25.7,"h":25.7,"l":25.1709,"n":10,"o":25.2178,"t":"2026-10-08T22:30:00Z","v":1500,"vw":25.27723},{"c":25.1501,"h":25.63,"l":25.1501,"n":8,"o":25.63,"t":"2026-10-08T22:45:00Z","v":516,"vw":25.310067},{"c":25.4,"h":25.4,"l":25.4,"n":4,"o":25.4,"t":"2026-10-08T23:00:00Z","v":550,"vw":25.4},{"c":25.43,"h":25.7032,"l":25.43,"n":3,"o":25.7032,"t":"2026-10-08T23:45:00Z","v":547,"vw":25.630381},{"c":24,"h":24.4,"l":23.71,"n":67,"o":24.21,"t":"2026-10-09T08:00:00Z","v":5170,"vw":23.934495},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-09T08:15:00Z","v":200,"vw":24},{"c":24.0388,"h":24.21,"l":24.0388,"n":5,"o":24.21,"t":"2026-10-09T08:30:00Z","v":500,"vw":24.175622},{"c":24.14,"h":24.15,"l":24.13,"n":5,"o":24.15,"t":"2026-10-09T08:45:00Z","v":441,"vw":24.1425},{"c":24.45,"h":24.45,"l":24.15,"n":7,"o":24.15,"t":"2026-10-09T09:00:00Z","v":564,"vw":24.294},{"c":24.15,"h":24.16,"l":24.15,"n":4,"o":24.15,"t":"2026-10-09T10:15:00Z","v":795,"vw":24.151307},{"c":24.17,"h":24.59,"l":24.0914,"n":7,"o":24.49,"t":"2026-10-09T11:00:00Z","v":1483,"vw":24.312743},{"c":24,"h":24.3,"l":23.99,"n":22,"o":24.17,"t":"2026-10-09T11:15:00Z","v":4396,"vw":24.211961},{"c":23.5961,"h":23.79,"l":23.5961,"n":13,"o":23.79,"t":"2026-10-09T11:30:00Z","v":975,"vw":23.684467},{"c":24,"h":24,"l":23.6,"n":5,"o":23.6,"t":"2026-10-09T11:45:00Z","v":1600,"vw":23.842969},{"c":23.99,"h":24.07,"l":23.95,"n":11,"o":23.95,"t":"2026-10-09T12:00:00Z","v":1822,"vw":24.014092},{"c":23.9,"h":23.98,"l":23.9,"n":7,"o":23.9,"t":"2026-10-09T12:15:00Z","v":1168,"vw":23.922397},{"c":23.83,"h":23.85,"l":23.83,"n":4,"o":23.83,"t":"2026-10-09T12:30:00Z","v":1300,"vw":23.845385},{"c":24,"h":24,"l":23.98,"n":5,"o":23.98,"t":"2026-10-09T12:45:00Z","v":247,"vw":23.99},{"c":24.37,"h":24.65,"l":24.21,"n":8,"o":24.5,"t":"2026-10-09T13:15:00Z","v":1413,"vw":24.452289},{"c":26.38,"h":26.65,"l":23.44,"n":530,"o":24.61,"t":"2026-10-09T13:30:00Z","v":47563,"vw":24.948214},{"c":28.08,"h":28.585,"l":26.38,"n":427,"o":26.39,"t":"2026-10-09T13:45:00Z","v":44323,"vw":27.537345},{"c":27.42,"h":28.2009,"l":27.055,"n":271,"o":28.16,"t":"2026-10-09T14:00:00Z","v":23497,"vw":27.510507},{"c":27.17,"h":27.87,"l":26.99,"n":176,"o":27.45,"t":"2026-10-09T14:15:00Z","v":20268,"vw":27.422904},{"c":27.45,"h":27.5696,"l":26.56,"n":175,"o":27.16,"t":"2026-10-09T14:30:00Z","v":18175,"vw":26.930439},{"c":27.04,"h":27.2,"l":26.78,"n":122,"o":27.171,"t":"2026-10-09T14:45:00Z","v":22078,"vw":26.831413},{"c":27.5,"h":27.5,"l":27.07,"n":45,"o":27.07,"t":"2026-10-09T15:00:00Z","v":3042,"vw":27.261154},{"c":28.11,"h":28.11,"l":27.62,"n":53,"o":27.8299,"t":"2026-10-09T15:15:00Z","v":3065,"vw":27.933319},{"c":28.09,"h":28.2899,"l":27.82,"n":25,"o":28.2899,"t":"2026-10-09T15:30:00Z","v":2166,"vw":27.945856},{"c":28.55,"h":28.5522,"l":28.18,"n":66,"o":28.18,"t":"2026-10-09T15:45:00Z","v":3909,"vw":28.303205},{"c":28.5,"h":28.66,"l":28.49,"n":50,"o":28.575,"t":"2026-10-09T16:00:00Z","v":4282,"vw":28.556614},{"c":28.28,"h":28.513,"l":28.2,"n":40,"o":28.49,"t":"2026-10-09T16:15:00Z","v":3666,"vw":28.357629},{"c":28.35,"h":28.39,"l":27.9823,"n":72,"o":28.03,"t":"2026-10-09T16:30:00Z","v":10578,"vw":28.127702},{"c":28.35,"h":28.35,"l":28.285,"n":32,"o":28.34,"t":"2026-10-09T16:45:00Z","v":1436,"vw":28.31479},{"c":28.4,"h":28.5,"l":28.38,"n":32,"o":28.38,"t":"2026-10-09T17:00:00Z","v":1597,"vw":28.426115},{"c":28.58,"h":28.58,"l":28.43,"n":11,"o":28.43,"t":"2026-10-09T17:15:00Z","v":596,"vw":28.515784},{"c":28.26,"h":28.51,"l":28.101,"n":17,"o":28.51,"t":"2026-10-09T17:30:00Z","v":4306,"vw":28.420918},{"c":28.215,"h":28.235,"l":28.07,"n":9,"o":28.18,"t":"2026-10-09T17:45:00Z","v":1127,"vw":28.190714},{"c":28.27,"h":28.38,"l":28.27,"n":28,"o":28.37,"t":"2026-10-09T18:00:00Z","v":3298,"vw":28.36278},{"c":28.18,"h":28.33,"l":28.18,"n":34,"o":28.33,"t":"2026-10-09T18:15:00Z","v":5435,"vw":28.23081},{"c":28.32,"h":28.32,"l":28.2,"n":30,"o":28.28,"t":"2026-10-09T18:30:00Z","v":4727,"vw":28.292618},{"c":27.98,"h":28.25,"l":27.84,"n":50,"o":28.25,"t":"2026-10-09T18:45:00Z","v":6707,"vw":28.024867},{"c":28.06,"h":28.22,"l":28.06,"n":4,"o":28.22,"t":"2026-10-09T19:00:00Z","v":253,"vw":28.14},{"c":27.9402,"h":28.14,"l":27.9402,"n":6,"o":28.14,"t":"2026-10-09T19:15:00Z","v":365,"vw":28.038642},{"c":28.32,"h":28.44,"l":28.14,"n":31,"o":28.14,"t":"2026-10-09T19:30:00Z","v":1700,"vw":28.309537},{"c":28.47,"h":28.67,"l":28.31,"n":128,"o":28.38,"t":"2026-10-09T19:45:00Z","v":12874,"vw":28.523277},{"c":28.45,"h":28.56,"l":28.45,"n":4,"o":28.56,"t":"2026-10-09T20:00:00Z","v":485,"vw":28.479333},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-09T21:15:00Z","v":100,"vw":28.2},{"c":28.01,"h":28.01,"l":28.01,"n":3,"o":28.01,"t":"2026-10-09T21:30:00Z","v":200,"vw":28.01},{"c":27.94,"h":27.94,"l":27.94,"n":3,"o":27.94,"t":"2026-10-09T21:45:00Z","v":150,"vw":27.94},{"c":28.29,"h":28.29,"l":28.29,"n":2,"o":28.29,"t":"2026-10-09T22:00:00Z","v":268,"vw":28.29},{"c":28.3,"h":28.3,"l":28.3,"n":4,"o":28.3,"t":"2026-10-09T22:15:00Z","v":289,"vw":28.3},{"c":27.56,"h":27.63,"l":27.56,"n":5,"o":27.63,"t":"2026-10-09T22:30:00Z","v":600,"vw":27.609881},{"c":28.32,"h":28.32,"l":28.29,"n":13,"o":28.29,"t":"2026-10-09T23:15:00Z","v":1236,"vw":28.308698},{"c":28.31,"h":28.31,"l":28.31,"n":1,"o":28.31,"t":"2026-10-09T23:30:00Z","v":218,"vw":28.31},{"c":29.6,"h":29.8,"l":27.94,"n":50,"o":29,"t":"2026-10-12T08:00:00Z","v":5559,"vw":29.070313},{"c":29.6,"h":29.61,"l":29.6,"n":4,"o":29.61,"t":"2026-10-12T08:15:00Z","v":320,"vw":29.603333},{"c":29.88,"h":29.89,"l":29.88,"n":7,"o":29.88,"t":"2026-10-12T08:30:00Z","v":637,"vw":29.885772},{"c":30.09,"h":30.09,"l":30,"n":8,"o":30,"t":"2026-10-12T08:45:00Z","v":547,"vw":30.019231},{"c":30.02,"h":30.03,"l":30.02,"n":4,"o":30.03,"t":"2026-10-12T09:00:00Z","v":350,"vw":30.026667},{"c":29.89,"h":29.89,"l":29.89,"n":3,"o":29.89,"t":"2026-10-12T09:15:00Z","v":167,"vw":29.89},{"c":29.97,"h":29.97,"l":29.97,"n":1,"o":29.97,"t":"2026-10-12T09:45:00Z","v":100,"vw":29.97},{"c":29.97,"h":29.97,"l":29.97,"n":1,"o":29.97,"t":"2026-10-12T10:30:00Z","v":100,"vw":29.97},{"c":29.66,"h":29.66,"l":29.66,"n":4,"o":29.66,"t":"2026-10-12T10:45:00Z","v":275,"vw":29.66},{"c":29.6,"h":29.64,"l":29.49,"n":8,"o":29.64,"t":"2026-10-12T11:00:00Z","v":673,"vw":29.591531},{"c":29.97,"h":29.97,"l":29.97,"n":4,"o":29.97,"t":"2026-10-12T11:15:00Z","v":142,"vw":29.97},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-12T11:30:00Z","v":150,"vw":29.7},{"c":30.04,"h":30.04,"l":29.99,"n":25,"o":29.99,"t":"2026-10-12T11:45:00Z","v":1832,"vw":30.002911},{"c":29.97,"h":29.97,"l":29.97,"n":1,"o":29.97,"t":"2026-10-12T12:00:00Z","v":201,"vw":29.97},{"c":29.92,"h":29.92,"l":29.7,"n":6,"o":29.71,"t":"2026-10-12T12:15:00Z","v":637,"vw":29.776468},{"c":29.7,"h":29.71,"l":29.65,"n":11,"o":29.71,"t":"2026-10-12T12:45:00Z","v":784,"vw":29.695},{"c":29.89,"h":29.89,"l":29.72,"n":22,"o":29.73,"t":"2026-10-12T13:15:00Z","v":1971,"vw":29.831359},{"c":31.255,"h":32.535,"l":30.3,"n":527,"o":30.3,"t":"2026-10-12T13:30:00Z","v":44411,"vw":31.327438},{"c":30.66,"h":31.09,"l":30.425,"n":323,"o":31.08,"t":"2026-10-12T13:45:00Z","v":20877,"vw":30.781922},{"c":30.6,"h":31.79,"l":30.6,"n":137,"o":30.99,"t":"2026-10-12T14:00:00Z","v":16445,"vw":31.294343},{"c":30.88,"h":31.0001,"l":30.41,"n":140,"o":30.66,"t":"2026-10-12T14:15:00Z","v":9214,"vw":30.758578},{"c":30.8,"h":31.1099,"l":30.7,"n":48,"o":31.0499,"t":"2026-10-12T14:30:00Z","v":2698,"vw":30.885545},{"c":30.93,"h":31.2,"l":30.93,"n":16,"o":31.2,"t":"2026-10-12T14:45:00Z","v":1111,"vw":31.135878},{"c":31.91,"h":31.91,"l":31.07,"n":53,"o":31.07,"t":"2026-10-12T15:00:00Z","v":3202,"vw":31.579702},{"c":32.385,"h":32.55,"l":31.93,"n":91,"o":31.93,"t":"2026-10-12T15:15:00Z","v":6473,"vw":32.167085},{"c":32.1,"h":32.38,"l":32.08,"n":60,"o":32.38,"t":"2026-10-12T15:30:00Z","v":3885,"vw":32.144322},{"c":32.15,"h":32.37,"l":32.15,"n":37,"o":32.37,"t":"2026-10-12T15:45:00Z","v":1880,"vw":32.266803},{"c":32.28,"h":32.3,"l":32.2717,"n":23,"o":32.3,"t":"2026-10-12T16:00:00Z","v":1045,"vw":32.284921},{"c":32.445,"h":32.5,"l":32.09,"n":26,"o":32.22,"t":"2026-10-12T16:15:00Z","v":1520,"vw":32.381457},{"c":32.5,"h":32.5,"l":32.3,"n":15,"o":32.3,"t":"2026-10-12T16:30:00Z","v":2392,"vw":32.342609},{"c":33.1,"h":33.1,"l":32.56,"n":45,"o":32.56,"t":"2026-10-12T16:45:00Z","v":4760,"vw":32.905227},{"c":32.89,"h":33.01,"l":32.8428,"n":17,"o":33.01,"t":"2026-10-12T17:00:00Z","v":1023,"vw":32.920661},{"c":33.37,"h":33.45,"l":33.13,"n":21,"o":33.13,"t":"2026-10-12T17:15:00Z","v":1362,"vw":33.391157},{"c":33.5,"h":33.6,"l":33.26,"n":23,"o":33.26,"t":"2026-10-12T17:30:00Z","v":1700,"vw":33.487248},{"c":33.7,"h":33.805,"l":33.6401,"n":8,"o":33.805,"t":"2026-10-12T17:45:00Z","v":802,"vw":33.706693},{"c":33.79,"h":33.94,"l":33.79,"n":27,"o":33.94,"t":"2026-10-12T18:00:00Z","v":6326,"vw":33.890656},{"c":33.31,"h":33.83,"l":33.31,"n":24,"o":33.83,"t":"2026-10-12T18:15:00Z","v":2923,"vw":33.487197},{"c":33.41,"h":33.7,"l":33.27,"n":94,"o":33.66,"t":"2026-10-12T18:30:00Z","v":5439,"vw":33.467644},{"c":33.54,"h":33.54,"l":33.35,"n":127,"o":33.5,"t":"2026-10-12T18:45:00Z","v":20704,"vw":33.46847},{"c":33.6,"h":33.6,"l":33.44,"n":16,"o":33.45,"t":"2026-10-12T19:00:00Z","v":1823,"vw":33.500369},{"c":33.61,"h":33.7,"l":33.49,"n":32,"o":33.7,"t":"2026-10-12T19:15:00Z","v":1993,"vw":33.591818},{"c":33.4,"h":33.44,"l":33.32,"n":35,"o":33.44,"t":"2026-10-12T19:30:00Z","v":2761,"vw":33.37952},{"c":33.89,"h":33.89,"l":33.5,"n":116,"o":33.5,"t":"2026-10-12T19:45:00Z","v":7992,"vw":33.7746},{"c":34.07,"h":34.07,"l":33.89,"n":37,"o":33.9,"t":"2026-10-12T20:00:00Z","v":8572,"vw":33.901173},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-12T20:45:00Z","v":100,"vw":33.55},{"c":33.46,"h":33.46,"l":33.46,"n":1,"o":33.46,"t":"2026-10-12T22:15:00Z","v":210,"vw":33.46},{"c":33.45,"h":33.45,"l":33.45,"n":4,"o":33.45,"t":"2026-10-12T22:30:00Z","v":241,"vw":33.45},{"c":33.4492,"h":33.75,"l":33.4492,"n":6,"o":33.6,"t":"2026-10-12T22:45:00Z","v":1412,"vw":33.5947},{"c":34.35,"h":34.35,"l":34.3,"n":3,"o":34.3,"t":"2026-10-12T23:00:00Z","v":210,"vw":34.325},{"c":34.36,"h":34.36,"l":34.36,"n":1,"o":34.36,"t":"2026-10-12T23:30:00Z","v":190,"vw":34.36},{"c":34.57,"h":34.57,"l":34.57,"n":2,"o":34.57,"t":"2026-10-12T23:45:00Z","v":228,"vw":34.57},{"c":32,"h":33.59,"l":31.6,"n":88,"o":31.81,"t":"2026-10-13T08:00:00Z","v":6181,"vw":32.543782},{"c":32.02,"h":32.02,"l":32.02,"n":6,"o":32.02,"t":"2026-10-13T08:15:00Z","v":360,"vw":32.02},{"c":31.6,"h":32,"l":31.6,"n":10,"o":32,"t":"2026-10-13T08:30:00Z","v":1984,"vw":31.707406},{"c":31.6,"h":31.6,"l":31.6,"n":3,"o":31.6,"t":"2026-10-13T08:45:00Z","v":500,"vw":31.6},{"c":32.84,"h":32.84,"l":32.84,"n":1,"o":32.84,"t":"2026-10-13T10:00:00Z","v":100,"vw":32.84},{"c":32.89,"h":32.89,"l":32.89,"n":2,"o":32.89,"t":"2026-10-13T10:45:00Z","v":118,"vw":32.89},{"c":34.0242,"h":34.0242,"l":33,"n":22,"o":33.3,"t":"2026-10-13T11:00:00Z","v":2768,"vw":33.771044},{"c":33.6,"h":33.9124,"l":33.6,"n":8,"o":33.7,"t":"2026-10-13T11:15:00Z","v":1152,"vw":33.740777},{"c":33.7,"h":33.91,"l":33.49,"n":35,"o":33.5,"t":"2026-10-13T11:30:00Z","v":7729,"vw":33.600913},{"c":33.92,"h":33.92,"l":33.6,"n":19,"o":33.6,"t":"2026-10-13T11:45:00Z","v":5376,"vw":33.724902},{"c":33.85,"h":34.1,"l":33.85,"n":4,"o":33.92,"t":"2026-10-13T12:00:00Z","v":454,"vw":33.944229},{"c":34.45,"h":34.5,"l":34.442,"n":3,"o":34.442,"t":"2026-10-13T12:30:00Z","v":1865,"vw":34.45067},{"c":34.65,"h":34.6864,"l":34.43,"n":56,"o":34.46,"t":"2026-10-13T12:45:00Z","v":4737,"vw":34.530652},{"c":34.45,"h":34.92,"l":34.45,"n":12,"o":34.78,"t":"2026-10-13T13:00:00Z","v":1195,"vw":34.706393},{"c":35.34,"h":35.39,"l":34.46,"n":30,"o":34.46,"t":"2026-10-13T13:15:00Z","v":3425,"vw":34.960539},{"c":33.695,"h":35.96,"l":33.0815,"n":580,"o":35,"t":"2026-10-13T13:30:00Z","v":52572,"vw":34.771551},{"c":34.75,"h":34.75,"l":33.41,"n":138,"o":33.8795,"t":"2026-10-13T13:45:00Z","v":12058,"vw":34.210441},{"c":33.76,"h":34.75,"l":33.6801,"n":85,"o":34.75,"t":"2026-10-13T14:00:00Z","v":5851,"vw":34.188318},{"c":34.6,"h":34.6,"l":33.73,"n":71,"o":33.73,"t":"2026-10-13T14:15:00Z","v":4053,"vw":34.234259},{"c":33.9,"h":34.3,"l":33.86,"n":15,"o":34.3,"t":"2026-10-13T14:30:00Z","v":3581,"vw":33.975081},{"c":34.53,"h":34.6,"l":33.83,"n":100,"o":33.85,"t":"2026-10-13T14:45:00Z","v":8023,"vw":34.377906},{"c":34.79,"h":34.8,"l":34.325,"n":20,"o":34.325,"t":"2026-10-13T15:00:00Z","v":1865,"vw":34.736875},{"c":35.1,"h":35.1,"l":34.67,"n":51,"o":34.69,"t":"2026-10-13T15:15:00Z","v":3095,"vw":34.83033},{"c":35.5175,"h":35.5175,"l":35.1,"n":53,"o":35.1,"t":"2026-10-13T15:30:00Z","v":3244,"vw":35.350305},{"c":34.68,"h":35.38,"l":34.68,"n":79,"o":35.31,"t":"2026-10-13T15:45:00Z","v":13963,"vw":35.115911},{"c":34.1,"h":34.1718,"l":33.9604,"n":50,"o":34.1,"t":"2026-10-13T16:00:00Z","v":2256,"vw":34.068939},{"c":33,"h":34.1,"l":32.98,"n":95,"o":34.1,"t":"2026-10-13T16:15:00Z","v":10224,"vw":33.202473},{"c":33.1,"h":33.1,"l":32.64,"n":140,"o":32.69,"t":"2026-10-13T16:30:00Z","v":12262,"vw":32.860382},{"c":33.065,"h":33.19,"l":32.7083,"n":35,"o":33.15,"t":"2026-10-13T16:45:00Z","v":2827,"vw":33.062539},{"c":33.525,"h":33.6,"l":33.17,"n":17,"o":33.4009,"t":"2026-10-13T17:00:00Z","v":3100,"vw":33.524051},{"c":33.56,"h":33.69,"l":33.45,"n":12,"o":33.69,"t":"2026-10-13T17:15:00Z","v":1271,"vw":33.543127},{"c":32.77,"h":33.73,"l":32.7601,"n":80,"o":33.69,"t":"2026-10-13T17:30:00Z","v":8063,"vw":32.922851},{"c":32.0774,"h":33,"l":31.8926,"n":261,"o":32.761,"t":"2026-10-13T17:45:00Z","v":51378,"vw":32.668949},{"c":32,"h":32.27,"l":31.8009,"n":37,"o":32.18,"t":"2026-10-13T18:00:00Z","v":4209,"vw":32.074879},{"c":31.68,"h":32.015,"l":31.585,"n":59,"o":31.89,"t":"2026-10-13T18:15:00Z","v":4421,"vw":31.806385},{"c":32.15,"h":32.22,"l":31.67,"n":21,"o":31.67,"t":"2026-10-13T18:30:00Z","v":2845,"vw":31.993582},{"c":32.02,"h":32.1,"l":31.98,"n":23,"o":32.08,"t":"2026-10-13T18:45:00Z","v":1467,"vw":32.034727},{"c":32.01,"h":32.2625,"l":31.89,"n":31,"o":32.04,"t":"2026-10-13T19:00:00Z","v":11952,"vw":31.961339},{"c":31.46,"h":31.7,"l":31.46,"n":27,"o":31.5,"t":"2026-10-13T19:15:00Z","v":1891,"vw":31.566135},{"c":31.42,"h":31.42,"l":31.16,"n":14,"o":31.3301,"t":"2026-10-13T19:30:00Z","v":7279,"vw":31.36946},{"c":31.06,"h":31.575,"l":30.7601,"n":206,"o":31.12,"t":"2026-10-13T19:45:00Z","v":28546,"vw":31.214039},{"c":30.2,"h":30.87,"l":30.108,"n":5,"o":30.87,"t":"2026-10-13T20:00:00Z","v":667,"vw":30.36062},{"c":30.04,"h":30.29,"l":30.04,"n":8,"o":30.29,"t":"2026-10-13T20:15:00Z","v":918,"vw":30.198757},{"c":30,"h":30.05,"l":30,"n":4,"o":30.05,"t":"2026-10-13T20:30:00Z","v":305,"vw":30.016667},{"c":29.3267,"h":29.3267,"l":29.3267,"n":1,"o":29.3267,"t":"2026-10-13T21:15:00Z","v":137,"vw":29.3267},{"c":29.41,"h":29.41,"l":29.41,"n":1,"o":29.41,"t":"2026-10-13T21:45:00Z","v":175,"vw":29.41},{"c":29.6,"h":29.6,"l":29.6,"n":3,"o":29.6,"t":"2026-10-13T22:15:00Z","v":352,"vw":29.6},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-13T22:45:00Z","v":100,"vw":29.4},{"c":29.85,"h":29.85,"l":29.85,"n":2,"o":29.85,"t":"2026-10-13T23:15:00Z","v":105,"vw":29.85},{"c":29.71,"h":29.71,"l":29.71,"n":1,"o":29.71,"t":"2026-10-13T23:30:00Z","v":220,"vw":29.71},{"c":31,"h":31.86,"l":29.8,"n":63,"o":29.8,"t":"2026-10-14T08:00:00Z","v":5303,"vw":30.889151},{"c":30.9,"h":31.06,"l":30.9,"n":4,"o":31.06,"t":"2026-10-14T08:30:00Z","v":557,"vw":30.973824},{"c":31.43,"h":31.5,"l":31.43,"n":4,"o":31.5,"t":"2026-10-14T09:15:00Z","v":390,"vw":31.475862},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-14T09:30:00Z","v":440,"vw":31.5},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-14T09:45:00Z","v":100,"vw":31.5},{"c":31.49,"h":31.49,"l":31.49,"n":2,"o":31.49,"t":"2026-10-14T10:00:00Z","v":200,"vw":31.49},{"c":31.21,"h":31.21,"l":31.21,"n":2,"o":31.21,"t":"2026-10-14T10:15:00Z","v":157,"vw":31.21},{"c":31.5,"h":31.76,"l":31.5,"n":5,"o":31.76,"t":"2026-10-14T10:45:00Z","v":620,"vw":31.545124},{"c":31.58,"h":31.999,"l":31.58,"n":9,"o":31.79,"t":"2026-10-14T11:00:00Z","v":606,"vw":31.748182},{"c":31.7,"h":31.7,"l":31.7,"n":3,"o":31.7,"t":"2026-10-14T11:15:00Z","v":290,"vw":31.7},{"c":32.0499,"h":32.05,"l":32,"n":6,"o":32.05,"t":"2026-10-14T11:30:00Z","v":626,"vw":32.023549},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-14T11:45:00Z","v":100,"vw":32},{"c":31.4,"h":31.55,"l":31.3,"n":4,"o":31.3,"t":"2026-10-14T12:00:00Z","v":440,"vw":31.409399},{"c":31.5,"h":31.83,"l":31.5,"n":5,"o":31.72,"t":"2026-10-14T12:15:00Z","v":580,"vw":31.652435},{"c":32.93,"h":33.29,"l":32.05,"n":43,"o":32.05,"t":"2026-10-14T12:30:00Z","v":4810,"vw":32.862302},{"c":33.67,"h":33.7,"l":33.01,"n":51,"o":33.2878,"t":"2026-10-14T12:45:00Z","v":8018,"vw":33.525717},{"c":33.8,"h":33.979,"l":33.55,"n":29,"o":33.6,"t":"2026-10-14T13:00:00Z","v":2795,"vw":33.666098},{"c":33.85,"h":33.97,"l":33.6,"n":61,"o":33.6,"t":"2026-10-14T13:15:00Z","v":6032,"vw":33.848032},{"c":32.855,"h":33.9,"l":32,"n":540,"o":33.9,"t":"2026-10-14T13:30:00Z","v":39371,"vw":32.834535},{"c":33.01,"h":33.01,"l":31.99,"n":290,"o":32.68,"t":"2026-10-14T13:45:00Z","v":44142,"vw":32.410197},{"c":31.47,"h":33.2,"l":31.17,"n":381,"o":33.01,"t":"2026-10-14T14:00:00Z","v":40549,"vw":31.803152},{"c":31.84,"h":32,"l":31.11,"n":173,"o":31.42,"t":"2026-10-14T14:15:00Z","v":17983,"vw":31.550412},{"c":30.6608,"h":31.85,"l":30.47,"n":178,"o":31.85,"t":"2026-10-14T14:30:00Z","v":20084,"vw":31.153116},{"c":30.5105,"h":31.09,"l":30.4,"n":136,"o":30.82,"t":"2026-10-14T14:45:00Z","v":13370,"vw":30.697108},{"c":31.9,"h":31.9,"l":30.59,"n":144,"o":30.59,"t":"2026-10-14T15:00:00Z","v":20503,"vw":31.492709},{"c":32.6,"h":32.7057,"l":31.67,"n":183,"o":31.9,"t":"2026-10-14T15:15:00Z","v":29297,"vw":32.123178},{"c":33.4,"h":33.5,"l":32.3101,"n":135,"o":32.4025,"t":"2026-10-14T15:30:00Z","v":8271,"vw":33.162606},{"c":32.8829,"h":33.12,"l":32.5819,"n":102,"o":33.12,"t":"2026-10-14T15:45:00Z","v":11037,"vw":32.824866},{"c":33.71,"h":33.9125,"l":32.605,"n":70,"o":32.605,"t":"2026-10-14T16:00:00Z","v":5656,"vw":33.433554},{"c":34.1,"h":34.22,"l":33.5,"n":131,"o":33.83,"t":"2026-10-14T16:15:00Z","v":12580,"vw":34.070889},{"c":33.58,"h":34.47,"l":33.56,"n":125,"o":33.9248,"t":"2026-10-14T16:30:00Z","v":17694,"vw":34.225503},{"c":33.75,"h":33.8,"l":33.425,"n":21,"o":33.5,"t":"2026-10-14T16:45:00Z","v":1461,"vw":33.603458},{"c":33.89,"h":33.97,"l":33.52,"n":27,"o":33.52,"t":"2026-10-14T17:00:00Z","v":5209,"vw":33.856436},{"c":34.62,"h":34.63,"l":33.98,"n":61,"o":33.99,"t":"2026-10-14T17:15:00Z","v":9970,"vw":34.481641},{"c":34.79,"h":34.79,"l":34.5301,"n":26,"o":34.66,"t":"2026-10-14T17:30:00Z","v":1342,"vw":34.638355},{"c":34.92,"h":35,"l":34.78,"n":19,"o":34.83,"t":"2026-10-14T17:45:00Z","v":2207,"vw":34.897316},{"c":34.22,"h":35,"l":34.1105,"n":54,"o":35,"t":"2026-10-14T18:00:00Z","v":8314,"vw":34.366712},{"c":34.45,"h":34.46,"l":34.18,"n":85,"o":34.18,"t":"2026-10-14T18:15:00Z","v":10552,"vw":34.346101},{"c":34.4601,"h":34.7242,"l":34.3701,"n":27,"o":34.607,"t":"2026-10-14T18:30:00Z","v":3694,"vw":34.629812},{"c":34.57,"h":34.8,"l":34.4708,"n":28,"o":34.7199,"t":"2026-10-14T18:45:00Z","v":3180,"vw":34.639026},{"c":34.93,"h":35.04,"l":34.8793,"n":77,"o":34.9045,"t":"2026-10-14T19:00:00Z","v":26573,"vw":34.920512},{"c":34.225,"h":35.01,"l":34.225,"n":55,"o":34.825,"t":"2026-10-14T19:15:00Z","v":4646,"vw":34.728626},{"c":34.12,"h":34.35,"l":34,"n":46,"o":34.35,"t":"2026-10-14T19:30:00Z","v":5056,"vw":34.04246},{"c":34.12,"h":34.5,"l":33.97,"n":71,"o":34,"t":"2026-10-14T19:45:00Z","v":5296,"vw":34.118757},{"c":34.19,"h":34.19,"l":34.19,"n":5,"o":34.19,"t":"2026-10-14T20:00:00Z","v":118,"vw":34.19},{"c":34.02,"h":34.02,"l":34.02,"n":3,"o":34.02,"t":"2026-10-14T20:15:00Z","v":219,"vw":34.02},{"c":34.3,"h":34.3,"l":34.3,"n":6,"o":34.3,"t":"2026-10-14T21:00:00Z","v":628,"vw":34.3},{"c":34.5,"h":34.5,"l":34.49,"n":5,"o":34.49,"t":"2026-10-14T21:15:00Z","v":520,"vw":34.494},{"c":34.9,"h":34.9,"l":34.89,"n":2,"o":34.89,"t":"2026-10-14T21:30:00Z","v":320,"vw":34.896875},{"c":35.4,"h":35.4,"l":35,"n":15,"o":35,"t":"2026-10-14T22:00:00Z","v":1172,"vw":35.120846},{"c":36.28,"h":36.28,"l":35.5,"n":4,"o":35.5,"t":"2026-10-14T22:30:00Z","v":1725,"vw":35.768406},{"c":36,"h":36.27,"l":36,"n":20,"o":36.27,"t":"2026-10-14T22:45:00Z","v":2426,"vw":36.158924},{"c":36,"h":36.12,"l":36,"n":6,"o":36.12,"t":"2026-10-14T23:00:00Z","v":594,"vw":36.037736},{"c":36.5,"h":36.5,"l":36.49,"n":6,"o":36.5,"t":"2026-10-14T23:15:00Z","v":504,"vw":36.498},{"c":36.73,"h":36.73,"l":36.73,"n":6,"o":36.73,"t":"2026-10-14T23:30:00Z","v":230,"vw":36.73},{"c":36.9,"h":36.9,"l":36.75,"n":5,"o":36.75,"t":"2026-10-14T23:45:00Z","v":505,"vw":36.846917},{"c":38.8,"h":38.8,"l":35.97,"n":60,"o":37.49,"t":"2026-10-15T08:00:00Z","v":10190,"vw":37.912188},{"c":38.8,"h":38.8,"l":38.3,"n":4,"o":38.3,"t":"2026-10-15T08:15:00Z","v":371,"vw":38.466667},{"c":38.52,"h":38.52,"l":38.52,"n":5,"o":38.52,"t":"2026-10-15T08:30:00Z","v":340,"vw":38.52},{"c":38.5,"h":39.16,"l":38.5,"n":4,"o":39.16,"t":"2026-10-15T08:45:00Z","v":480,"vw":38.72},{"c":38.39,"h":38.39,"l":38.39,"n":3,"o":38.39,"t":"2026-10-15T09:30:00Z","v":400,"vw":38.39},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-15T09:45:00Z","v":1000,"vw":38.6},{"c":39.01,"h":39.01,"l":39.01,"n":2,"o":39.01,"t":"2026-10-15T10:45:00Z","v":156,"vw":39.01},{"c":38.62,"h":39.1059,"l":38.62,"n":3,"o":39.1059,"t":"2026-10-15T11:15:00Z","v":352,"vw":38.914657},{"c":38.16,"h":38.18,"l":38.16,"n":4,"o":38.18,"t":"2026-10-15T11:30:00Z","v":425,"vw":38.17},{"c":38.97,"h":38.97,"l":38.97,"n":2,"o":38.97,"t":"2026-10-15T12:00:00Z","v":505,"vw":38.97},{"c":38.01,"h":39.02,"l":38,"n":19,"o":38.6,"t":"2026-10-15T12:15:00Z","v":6188,"vw":38.359915},{"c":38.2,"h":38.51,"l":38,"n":89,"o":38.3,"t":"2026-10-15T12:30:00Z","v":16431,"vw":38.359723},{"c":38.3,"h":38.3,"l":37.98,"n":5,"o":37.98,"t":"2026-10-15T12:45:00Z","v":600,"vw":38.236128},{"c":38.38,"h":38.38,"l":38.38,"n":1,"o":38.38,"t":"2026-10-15T13:00:00Z","v":1000,"vw":38.38},{"c":38.7,"h":39,"l":38.41,"n":19,"o":38.41,"t":"2026-10-15T13:15:00Z","v":2319,"vw":38.894334},{"c":40.68,"h":41.01,"l":38.2,"n":655,"o":38.69,"t":"2026-10-15T13:30:00Z","v":43341,"vw":39.88436},{"c":41.92,"h":43,"l":40.3,"n":639,"o":40.6897,"t":"2026-10-15T13:45:00Z","v":51541,"vw":41.548156},{"c":41.1,"h":42.21,"l":40.19,"n":400,"o":42.09,"t":"2026-10-15T14:00:00Z","v":22340,"vw":41.176063},{"c":40.24,"h":41.2,"l":39.55,"n":236,"o":40.78,"t":"2026-10-15T14:15:00Z","v":12670,"vw":40.386529},{"c":38.52,"h":40.81,"l":38.4375,"n":138,"o":40.81,"t":"2026-10-15T14:30:00Z","v":11169,"vw":39.435393},{"c":38.29,"h":39.41,"l":37.89,"n":163,"o":38.72,"t":"2026-10-15T14:45:00Z","v":10714,"vw":38.630449},{"c":36.9419,"h":38.87,"l":36.9419,"n":225,"o":38.8508,"t":"2026-10-15T15:00:00Z","v":17967,"vw":37.635651},{"c":38.745,"h":38.89,"l":37.95,"n":55,"o":37.95,"t":"2026-10-15T15:15:00Z","v":3163,"vw":38.620569},{"c":39.2,"h":39.355,"l":38.74,"n":87,"o":38.74,"t":"2026-10-15T15:30:00Z","v":6954,"vw":39.09132},{"c":39.59,"h":39.59,"l":39.11,"n":18,"o":39.3,"t":"2026-10-15T15:45:00Z","v":2565,"vw":39.363094},{"c":40,"h":40,"l":39.3,"n":23,"o":39.3,"t":"2026-10-15T16:00:00Z","v":1490,"vw":39.668338},{"c":41.57,"h":41.575,"l":40.01,"n":54,"o":40.08,"t":"2026-10-15T16:15:00Z","v":5873,"vw":40.549509},{"c":40.9,"h":41.65,"l":40.705,"n":75,"o":41.515,"t":"2026-10-15T16:30:00Z","v":5546,"vw":41.160762},{"c":40.5701,"h":40.84,"l":40.53,"n":43,"o":40.53,"t":"2026-10-15T16:45:00Z","v":3518,"vw":40.638458},{"c":40.7996,"h":40.89,"l":40.7996,"n":5,"o":40.89,"t":"2026-10-15T17:00:00Z","v":344,"vw":40.8396},{"c":41.082,"h":41.082,"l":41.082,"n":2,"o":41.082,"t":"2026-10-15T17:15:00Z","v":2010,"vw":41.082},{"c":39.98,"h":40.955,"l":39.79,"n":52,"o":40.95,"t":"2026-10-15T17:30:00Z","v":6363,"vw":39.961387},{"c":40.325,"h":40.325,"l":39.98,"n":25,"o":40.0401,"t":"2026-10-15T17:45:00Z","v":1427,"vw":40.06061},{"c":40.5,"h":40.8237,"l":40.5,"n":14,"o":40.5118,"t":"2026-10-15T18:00:00Z","v":1217,"vw":40.728222},{"c":40.76,"h":40.865,"l":40.57,"n":12,"o":40.57,"t":"2026-10-15T18:15:00Z","v":2731,"vw":40.71683},{"c":40.6718,"h":40.6718,"l":40.6718,"n":1,"o":40.6718,"t":"2026-10-15T18:30:00Z","v":100,"vw":40.6718},{"c":40.14,"h":40.5599,"l":40.14,"n":3,"o":40.5599,"t":"2026-10-15T18:45:00Z","v":1288,"vw":40.527172},{"c":39.52,"h":40.075,"l":39.43,"n":91,"o":40.0125,"t":"2026-10-15T19:00:00Z","v":26732,"vw":39.611253},{"c":38.25,"h":38.8,"l":37.88,"n":42,"o":38.8,"t":"2026-10-15T19:15:00Z","v":3442,"vw":38.38499},{"c":38.02,"h":38.6,"l":38,"n":38,"o":38.46,"t":"2026-10-15T19:30:00Z","v":9973,"vw":38.185414},{"c":37.97,"h":38.1,"l":37.5,"n":107,"o":37.52,"t":"2026-10-15T19:45:00Z","v":17978,"vw":37.751453},{"c":37.92,"h":37.92,"l":37.92,"n":4,"o":37.92,"t":"2026-10-15T20:00:00Z","v":718,"vw":37.92},{"c":37.17,"h":37.19,"l":37.17,"n":2,"o":37.19,"t":"2026-10-15T20:30:00Z","v":454,"vw":37.178811},{"c":36.5,"h":36.5,"l":36.5,"n":2,"o":36.5,"t":"2026-10-15T22:15:00Z","v":172,"vw":36.5},{"c":37.4,"h":37.4,"l":37.4,"n":2,"o":37.4,"t":"2026-10-15T23:30:00Z","v":287,"vw":37.4},{"c":37.16,"h":37.16,"l":36,"n":31,"o":37.01,"t":"2026-10-16T08:00:00Z","v":2070,"vw":36.468419},{"c":39.269,"h":39.269,"l":38.74,"n":10,"o":38.81,"t":"2026-10-16T11:00:00Z","v":791,"vw":38.837295},{"c":39,"h":39,"l":38.96,"n":2,"o":38.96,"t":"2026-10-16T11:15:00Z","v":200,"vw":38.98},{"c":39.27,"h":39.27,"l":39.1,"n":7,"o":39.1081,"t":"2026-10-16T11:30:00Z","v":1748,"vw":39.231921},{"c":39.84,"h":40.03,"l":39.67,"n":9,"o":39.67,"t":"2026-10-16T11:45:00Z","v":1112,"vw":39.974106},{"c":39.84,"h":39.84,"l":39.84,"n":1,"o":39.84,"t":"2026-10-16T12:30:00Z","v":410,"vw":39.84},{"c":39.5,"h":39.85,"l":39.5,"n":10,"o":39.85,"t":"2026-10-16T13:00:00Z","v":895,"vw":39.739628},{"c":40,"h":40,"l":39.55,"n":10,"o":39.55,"t":"2026-10-16T13:15:00Z","v":780,"vw":39.754545},{"c":41.4225,"h":41.82,"l":39.85,"n":196,"o":39.85,"t":"2026-10-16T13:30:00Z","v":19657,"vw":41.296965},{"c":42.85,"h":44,"l":40.44,"n":308,"o":40.44,"t":"2026-10-16T13:45:00Z","v":18686,"vw":42.764618},{"c":41.5,"h":42.7,"l":41.44,"n":175,"o":42.7,"t":"2026-10-16T14:00:00Z","v":8216,"vw":42.055136},{"c":41.53,"h":41.8,"l":41.43,"n":62,"o":41.53,"t":"2026-10-16T14:15:00Z","v":7194,"vw":41.609816},{"c":40.55,"h":42.185,"l":40.55,"n":172,"o":42.185,"t":"2026-10-16T14:30:00Z","v":20546,"vw":41.254711},{"c":41.07,"h":41.1645,"l":40.508,"n":80,"o":40.508,"t":"2026-10-16T14:45:00Z","v":22977,"vw":41.024077},{"c":43.2698,"h":43.2698,"l":41.07,"n":151,"o":41.07,"t":"2026-10-16T15:00:00Z","v":14247,"vw":42.288353},{"c":43.26,"h":43.6399,"l":42.69,"n":133,"o":42.86,"t":"2026-10-16T15:15:00Z","v":9841,"vw":43.155379},{"c":43.57,"h":43.9699,"l":43.09,"n":85,"o":43.09,"t":"2026-10-16T15:30:00Z","v":4172,"vw":43.561477},{"c":43.9266,"h":44.2547,"l":43.4895,"n":46,"o":43.92,"t":"2026-10-16T15:45:00Z","v":2915,"vw":43.929551},{"c":44.23,"h":44.48,"l":43.9301,"n":82,"o":44.17,"t":"2026-10-16T16:00:00Z","v":5495,"vw":44.321784},{"c":44.07,"h":44.1742,"l":43.84,"n":44,"o":43.97,"t":"2026-10-16T16:15:00Z","v":5093,"vw":43.967641},{"c":43.78,"h":43.81,"l":43.78,"n":16,"o":43.81,"t":"2026-10-16T16:30:00Z","v":1145,"vw":43.796572},{"c":45.02,"h":45.27,"l":44.25,"n":68,"o":44.25,"t":"2026-10-16T16:45:00Z","v":2889,"vw":45.039846},{"c":45.43,"h":45.85,"l":45.27,"n":110,"o":45.47,"t":"2026-10-16T17:00:00Z","v":14463,"vw":45.626401},{"c":45.19,"h":46.01,"l":45.19,"n":71,"o":45.43,"t":"2026-10-16T17:15:00Z","v":5964,"vw":45.514165},{"c":45.21,"h":45.27,"l":44.78,"n":78,"o":45.0424,"t":"2026-10-16T17:30:00Z","v":5862,"vw":45.073254},{"c":45.9073,"h":45.98,"l":44.96,"n":26,"o":44.96,"t":"2026-10-16T17:45:00Z","v":1515,"vw":45.73324},{"c":46.17,"h":46.435,"l":45.95,"n":51,"o":45.95,"t":"2026-10-16T18:00:00Z","v":3773,"vw":46.179688},{"c":46.205,"h":46.6017,"l":46.205,"n":37,"o":46.3899,"t":"2026-10-16T18:15:00Z","v":3658,"vw":46.391444},{"c":46.09,"h":46.24,"l":46.07,"n":13,"o":46.2,"t":"2026-10-16T18:30:00Z","v":1128,"vw":46.165116},{"c":46.81,"h":46.81,"l":46.26,"n":26,"o":46.26,"t":"2026-10-16T18:45:00Z","v":3825,"vw":46.435709},{"c":46.11,"h":47,"l":46.11,"n":67,"o":46.685,"t":"2026-10-16T19:00:00Z","v":5470,"vw":46.404096},{"c":45.67,"h":46.2,"l":45.42,"n":94,"o":45.73,"t":"2026-10-16T19:15:00Z","v":6655,"vw":45.729962},{"c":47.185,"h":47.185,"l":46.1,"n":91,"o":46.1,"t":"2026-10-16T19:30:00Z","v":6158,"vw":46.538003},{"c":46.4,"h":47.56,"l":46.365,"n":105,"o":47.28,"t":"2026-10-16T19:45:00Z","v":7578,"vw":46.832128},{"c":44.88,"h":46.01,"l":44.88,"n":39,"o":46.01,"t":"2026-10-16T20:00:00Z","v":6975,"vw":45.202611},{"c":45.7,"h":45.8,"l":45.7,"n":6,"o":45.8,"t":"2026-10-16T20:30:00Z","v":303,"vw":45.75},{"c":45.6,"h":45.6,"l":45.52,"n":8,"o":45.52,"t":"2026-10-16T20:45:00Z","v":231,"vw":45.56},{"c":45.52,"h":45.52,"l":45.52,"n":1,"o":45.52,"t":"2026-10-16T21:30:00Z","v":209,"vw":45.52},{"c":46.9,"h":46.9,"l":46.8,"n":5,"o":46.8,"t":"2026-10-16T21:45:00Z","v":434,"vw":46.863291},{"c":47.23,"h":47.23,"l":47.23,"n":2,"o":47.23,"t":"2026-10-16T22:30:00Z","v":1171,"vw":47.23},{"c":46.28,"h":47.32,"l":46.28,"n":9,"o":47.32,"t":"2026-10-16T23:15:00Z","v":1362,"vw":46.36189},{"c":47.75,"h":47.75,"l":47.75,"n":1,"o":47.75,"t":"2026-10-16T23:45:00Z","v":1000,"vw":47.75},{"c":42,"h":42.16,"l":41.5,"n":30,"o":42.13,"t":"2026-10-19T08:00:00Z","v":1639,"vw":41.800792},{"c":42.21,"h":42.21,"l":42,"n":5,"o":42,"t":"2026-10-19T08:45:00Z","v":545,"vw":42.0525},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-19T09:00:00Z","v":179,"vw":42.5},{"c":41.85,"h":41.85,"l":41.85,"n":2,"o":41.85,"t":"2026-10-19T09:45:00Z","v":181,"vw":41.85},{"c":41.85,"h":41.85,"l":41.85,"n":1,"o":41.85,"t":"2026-10-19T10:00:00Z","v":100,"vw":41.85},{"c":41.14,"h":41.14,"l":40.63,"n":6,"o":40.63,"t":"2026-10-19T10:45:00Z","v":349,"vw":40.830787},{"c":41.5,"h":41.5,"l":41,"n":12,"o":41,"t":"2026-10-19T11:00:00Z","v":1188,"vw":41.360377},{"c":41.3,"h":41.4,"l":41.3,"n":7,"o":41.4,"t":"2026-10-19T11:15:00Z","v":699,"vw":41.36337},{"c":41.4,"h":42.12,"l":41.4,"n":4,"o":42.12,"t":"2026-10-19T11:30:00Z","v":1539,"vw":41.584276},{"c":41,"h":41.36,"l":40.24,"n":13,"o":41,"t":"2026-10-19T11:45:00Z","v":3249,"vw":40.96205},{"c":41,"h":41.08,"l":40.72,"n":35,"o":41.08,"t":"2026-10-19T12:00:00Z","v":7316,"vw":40.962632},{"c":40.34,"h":40.94,"l":40.34,"n":14,"o":40.58,"t":"2026-10-19T12:15:00Z","v":1000,"vw":40.549302},{"c":40,"h":40,"l":40,"n":10,"o":40,"t":"2026-10-19T12:30:00Z","v":289,"vw":40},{"c":39.17,"h":39.17,"l":39.17,"n":1,"o":39.17,"t":"2026-10-19T12:45:00Z","v":100,"vw":39.17},{"c":39.93,"h":39.93,"l":39.93,"n":3,"o":39.93,"t":"2026-10-19T13:00:00Z","v":150,"vw":39.93},{"c":39.219,"h":39.219,"l":39.12,"n":13,"o":39.13,"t":"2026-10-19T13:15:00Z","v":1218,"vw":39.133545},{"c":38.5,"h":40.8,"l":35.4518,"n":639,"o":39.15,"t":"2026-10-19T13:30:00Z","v":53649,"vw":38.698862},{"c":39.1492,"h":39.18,"l":36.5,"n":495,"o":38.09,"t":"2026-10-19T13:45:00Z","v":30483,"vw":37.612993},{"c":36.5807,"h":39.3792,"l":36.5807,"n":487,"o":38.5962,"t":"2026-10-19T14:00:00Z","v":38803,"vw":38.36182},{"c":37.06,"h":37.49,"l":35.245,"n":1421,"o":36.18,"t":"2026-10-19T14:15:00Z","v":95773,"vw":36.182289},{"c":35.63,"h":37.66,"l":35.49,"n":693,"o":37.115,"t":"2026-10-19T14:30:00Z","v":71861,"vw":36.810672},{"c":35.6,"h":35.85,"l":34.518,"n":677,"o":35.59,"t":"2026-10-19T14:45:00Z","v":62817,"vw":34.990031},{"c":34.95,"h":35.54,"l":34.22,"n":313,"o":35.54,"t":"2026-10-19T15:00:00Z","v":27226,"vw":34.688642},{"c":33.64,"h":34.55,"l":32.8001,"n":706,"o":34.54,"t":"2026-10-19T15:15:00Z","v":53444,"vw":33.735408},{"c":33.4101,"h":34.1999,"l":33.4101,"n":234,"o":33.73,"t":"2026-10-19T15:30:00Z","v":22984,"vw":33.803467},{"c":33.47,"h":33.65,"l":32.66,"n":252,"o":33.65,"t":"2026-10-19T15:45:00Z","v":27133,"vw":33.008523},{"c":32.48,"h":33.6462,"l":32.4,"n":463,"o":33.285,"t":"2026-10-19T16:00:00Z","v":30889,"vw":32.750556},{"c":33.015,"h":33.2295,"l":32.3,"n":235,"o":32.68,"t":"2026-10-19T16:15:00Z","v":20542,"vw":32.962804},{"c":33.185,"h":33.6,"l":32.79,"n":94,"o":33.01,"t":"2026-10-19T16:30:00Z","v":14571,"vw":33.272707},{"c":34.86,"h":34.98,"l":33.45,"n":370,"o":33.46,"t":"2026-10-19T16:45:00Z","v":46660,"vw":34.252866},{"c":35.14,"h":35.27,"l":34.5,"n":282,"o":34.88,"t":"2026-10-19T17:00:00Z","v":26893,"vw":34.981394},{"c":35.15,"h":35.49,"l":34.5194,"n":129,"o":34.5194,"t":"2026-10-19T17:15:00Z","v":17640,"vw":35.087137},{"c":35.81,"h":35.81,"l":35.15,"n":269,"o":35.15,"t":"2026-10-19T17:30:00Z","v":29368,"vw":35.552761},{"c":35.52,"h":36.7,"l":35.46,"n":367,"o":36,"t":"2026-10-19T17:45:00Z","v":45099,"vw":36.156394},{"c":35.99,"h":36.71,"l":35.52,"n":91,"o":35.52,"t":"2026-10-19T18:00:00Z","v":12124,"vw":36.069022},{"c":37.44,"h":37.45,"l":35.82,"n":161,"o":35.99,"t":"2026-10-19T18:15:00Z","v":16999,"vw":36.768955},{"c":37.1938,"h":37.5,"l":36.961,"n":145,"o":37.14,"t":"2026-10-19T18:30:00Z","v":17730,"vw":37.191632},{"c":36.55,"h":36.825,"l":36.4013,"n":42,"o":36.825,"t":"2026-10-19T18:45:00Z","v":6054,"vw":36.536901},{"c":37,"h":37.175,"l":36.35,"n":63,"o":36.51,"t":"2026-10-19T19:00:00Z","v":4674,"vw":36.640992},{"c":35.775,"h":36.7,"l":35.3,"n":62,"o":36.7,"t":"2026-10-19T19:15:00Z","v":15397,"vw":36.079946},{"c":36.08,"h":36.8196,"l":35.6,"n":71,"o":36.8196,"t":"2026-10-19T19:30:00Z","v":7535,"vw":36.079029},{"c":36.81,"h":37.3,"l":36.31,"n":104,"o":36.58,"t":"2026-10-19T19:45:00Z","v":13837,"vw":36.954239},{"c":36.44,"h":36.52,"l":36.44,"n":17,"o":36.52,"t":"2026-10-19T20:00:00Z","v":2098,"vw":36.44511},{"c":36.2766,"h":36.46,"l":36.2766,"n":5,"o":36.4,"t":"2026-10-19T20:15:00Z","v":514,"vw":36.389609},{"c":36.35,"h":36.35,"l":36.35,"n":1,"o":36.35,"t":"2026-10-19T20:30:00Z","v":200,"vw":36.35},{"c":36.46,"h":36.46,"l":36.3,"n":2,"o":36.3,"t":"2026-10-19T20:45:00Z","v":1000,"vw":36.38},{"c":36.2294,"h":36.2294,"l":36.2294,"n":1,"o":36.2294,"t":"2026-10-19T21:00:00Z","v":180,"vw":36.2294},{"c":36.22,"h":36.22,"l":36.22,"n":1,"o":36.22,"t":"2026-10-19T21:30:00Z","v":450,"vw":36.22},{"c":36.1,"h":36.1,"l":36.1,"n":1,"o":36.1,"t":"2026-10-19T21:45:00Z","v":200,"vw":36.1},{"c":36.02,"h":36.051,"l":35.5,"n":17,"o":35.89,"t":"2026-10-19T22:15:00Z","v":6980,"vw":35.555336},{"c":35.6,"h":35.81,"l":35.6,"n":24,"o":35.81,"t":"2026-10-19T22:30:00Z","v":1530,"vw":35.705},{"c":36.02,"h":36.02,"l":36,"n":14,"o":36.01,"t":"2026-10-19T22:45:00Z","v":1090,"vw":36.009386},{"c":35.8,"h":35.8,"l":35.8,"n":5,"o":35.8,"t":"2026-10-19T23:00:00Z","v":681,"vw":35.8},{"c":35.8,"h":35.99,"l":35.8,"n":9,"o":35.8,"t":"2026-10-19T23:15:00Z","v":817,"vw":35.824453},{"c":35.8,"h":35.81,"l":35.8,"n":2,"o":35.81,"t":"2026-10-19T23:30:00Z","v":208,"vw":35.805192},{"c":39.98,"h":40.88,"l":39.17,"n":114,"o":40,"t":"2026-10-20T08:00:00Z","v":7246,"vw":40.052345},{"c":39.8,"h":39.95,"l":39.8,"n":20,"o":39.9,"t":"2026-10-20T08:15:00Z","v":2349,"vw":39.922267},{"c":39.54,"h":39.87,"l":39.5,"n":33,"o":39.8,"t":"2026-10-20T08:30:00Z","v":3249,"vw":39.746757},{"c":39.9,"h":39.9,"l":39.56,"n":6,"o":39.56,"t":"2026-10-20T08:45:00Z","v":730,"vw":39.755},{"c":40,"h":40.1,"l":39.9,"n":10,"o":39.9,"t":"2026-10-20T09:00:00Z","v":785,"vw":40.010112},{"c":40.08,"h":40.08,"l":40.01,"n":24,"o":40.01,"t":"2026-10-20T09:15:00Z","v":1856,"vw":40.033256},{"c":40.14,"h":40.14,"l":40.01,"n":7,"o":40.08,"t":"2026-10-20T09:30:00Z","v":1099,"vw":40.084955},{"c":40.01,"h":40.4535,"l":40,"n":51,"o":40.14,"t":"2026-10-20T09:45:00Z","v":3476,"vw":40.123876},{"c":40.45,"h":40.45,"l":40.15,"n":23,"o":40.26,"t":"2026-10-20T10:30:00Z","v":2341,"vw":40.246673},{"c":40.69,"h":40.69,"l":40.22,"n":41,"o":40.52,"t":"2026-10-20T11:00:00Z","v":3698,"vw":40.505379},{"c":40.3,"h":40.66,"l":40.3,"n":3,"o":40.66,"t":"2026-10-20T11:15:00Z","v":2543,"vw":40.3432},{"c":40.6975,"h":40.8,"l":40.65,"n":6,"o":40.65,"t":"2026-10-20T11:30:00Z","v":1238,"vw":40.697309},{"c":40.34,"h":40.34,"l":40.23,"n":6,"o":40.23,"t":"2026-10-20T11:45:00Z","v":690,"vw":40.263113},{"c":40.99,"h":41,"l":40.3,"n":39,"o":40.3,"t":"2026-10-20T12:00:00Z","v":3231,"vw":40.859139},{"c":40.3,"h":40.99,"l":40.3,"n":6,"o":40.99,"t":"2026-10-20T12:15:00Z","v":1092,"vw":40.703116},{"c":39.7,"h":40.87,"l":39.7,"n":30,"o":40.87,"t":"2026-10-20T12:30:00Z","v":2120,"vw":40.033262},{"c":39.7,"h":39.83,"l":39.7,"n":16,"o":39.83,"t":"2026-10-20T12:45:00Z","v":1040,"vw":39.731863},{"c":39.5,"h":39.9268,"l":39.5,"n":32,"o":39.9268,"t":"2026-10-20T13:00:00Z","v":2239,"vw":39.67158},{"c":39.79,"h":40,"l":39.79,"n":35,"o":39.81,"t":"2026-10-20T13:15:00Z","v":2161,"vw":39.953906},{"c":42.995,"h":43.8,"l":39.09,"n":804,"o":39.83,"t":"2026-10-20T13:30:00Z","v":80785,"vw":42.507155},{"c":39.8157,"h":42.84,"l":39.5,"n":592,"o":42.84,"t":"2026-10-20T13:45:00Z","v":68331,"vw":41.026552},{"c":38.75,"h":40.55,"l":38.62,"n":473,"o":40.05,"t":"2026-10-20T14:00:00Z","v":54555,"vw":39.295673},{"c":35.73,"h":38.78,"l":35.72,"n":352,"o":38.33,"t":"2026-10-20T14:15:00Z","v":27890,"vw":37.295671},{"c":36.5,"h":37.09,"l":35.4766,"n":258,"o":36,"t":"2026-10-20T14:30:00Z","v":39888,"vw":36.463643},{"c":35.4799,"h":36.355,"l":35.3,"n":182,"o":36.07,"t":"2026-10-20T14:45:00Z","v":16886,"vw":35.980165},{"c":36.91,"h":37.59,"l":35.4485,"n":278,"o":35.485,"t":"2026-10-20T15:00:00Z","v":35457,"vw":36.536847},{"c":36.14,"h":36.87,"l":35.85,"n":140,"o":36.7263,"t":"2026-10-20T15:15:00Z","v":12349,"vw":36.261133},{"c":37.1,"h":37.6799,"l":36.41,"n":234,"o":36.41,"t":"2026-10-20T15:30:00Z","v":29296,"vw":37.207739},{"c":36.51,"h":37.55,"l":36.42,"n":116,"o":37.185,"t":"2026-10-20T15:45:00Z","v":18394,"vw":37.095501},{"c":36.8588,"h":36.9263,"l":36.3,"n":87,"o":36.3,"t":"2026-10-20T16:00:00Z","v":10549,"vw":36.590019},{"c":36.6,"h":37.1,"l":36.6,"n":44,"o":36.6101,"t":"2026-10-20T16:15:00Z","v":4353,"vw":36.884113},{"c":36.1419,"h":36.2708,"l":35.67,"n":58,"o":36.175,"t":"2026-10-20T16:30:00Z","v":6744,"vw":35.953894},{"c":36.65,"h":36.65,"l":36.03,"n":33,"o":36.4999,"t":"2026-10-20T16:45:00Z","v":6724,"vw":36.370242},{"c":36.5,"h":36.75,"l":36.3543,"n":20,"o":36.3543,"t":"2026-10-20T17:00:00Z","v":1730,"vw":36.584657},{"c":36.5,"h":36.5,"l":36.4,"n":36,"o":36.4,"t":"2026-10-20T17:15:00Z","v":2147,"vw":36.465288},{"c":36.8363,"h":36.8363,"l":36.6,"n":20,"o":36.6,"t":"2026-10-20T17:30:00Z","v":2760,"vw":36.678898},{"c":36.385,"h":36.385,"l":36.29,"n":3,"o":36.29,"t":"2026-10-20T17:45:00Z","v":311,"vw":36.353333},{"c":36.2,"h":36.4,"l":36.03,"n":12,"o":36.1451,"t":"2026-10-20T18:00:00Z","v":1856,"vw":36.227727},{"c":36.12,"h":36.2,"l":36.12,"n":3,"o":36.2,"t":"2026-10-20T18:15:00Z","v":351,"vw":36.177143},{"c":36.7795,"h":36.7795,"l":36.2,"n":22,"o":36.2,"t":"2026-10-20T18:30:00Z","v":1146,"vw":36.578083},{"c":36.06,"h":36.06,"l":36.06,"n":11,"o":36.06,"t":"2026-10-20T18:45:00Z","v":399,"vw":36.06},{"c":35.8,"h":36.0899,"l":35.75,"n":11,"o":35.853,"t":"2026-10-20T19:00:00Z","v":2353,"vw":35.893017},{"c":36.25,"h":36.25,"l":35.86,"n":16,"o":35.86,"t":"2026-10-20T19:15:00Z","v":9523,"vw":36.042362},{"c":36.3,"h":36.3,"l":35.81,"n":18,"o":35.9,"t":"2026-10-20T19:30:00Z","v":2758,"vw":36.033119},{"c":36.5,"h":36.57,"l":36.33,"n":39,"o":36.5,"t":"2026-10-20T19:45:00Z","v":6248,"vw":36.473524},{"c":36.07,"h":36.5,"l":36.07,"n":19,"o":36.5,"t":"2026-10-20T20:00:00Z","v":6665,"vw":36.418452},{"c":36.5,"h":36.5,"l":36.5,"n":3,"o":36.5,"t":"2026-10-20T20:15:00Z","v":204,"vw":36.5},{"c":33.78,"h":35.89,"l":33.78,"n":46,"o":35.89,"t":"2026-10-20T20:45:00Z","v":5165,"vw":34.580898},{"c":33.76,"h":34.3,"l":33.7,"n":17,"o":34.3,"t":"2026-10-20T21:00:00Z","v":4797,"vw":33.784888},{"c":34.5036,"h":34.5036,"l":34.5036,"n":1,"o":34.5036,"t":"2026-10-20T21:15:00Z","v":200,"vw":34.5036},{"c":33.7,"h":34.9,"l":33.7,"n":2,"o":34.9,"t":"2026-10-20T21:30:00Z","v":958,"vw":34.774739},{"c":33.711,"h":33.82,"l":33.711,"n":17,"o":33.8004,"t":"2026-10-20T21:45:00Z","v":1390,"vw":33.761286},{"c":33,"h":33.7,"l":33,"n":26,"o":33.7,"t":"2026-10-20T22:00:00Z","v":1835,"vw":33.21701},{"c":32.99,"h":32.99,"l":32.51,"n":5,"o":32.79,"t":"2026-10-20T22:15:00Z","v":845,"vw":32.88},{"c":32.6201,"h":32.6201,"l":32.37,"n":22,"o":32.5,"t":"2026-10-20T22:30:00Z","v":2256,"vw":32.565509},{"c":32.73,"h":32.99,"l":32.6,"n":14,"o":32.99,"t":"2026-10-20T22:45:00Z","v":1261,"vw":32.799697},{"c":33.3,"h":33.3,"l":33.3,"n":4,"o":33.3,"t":"2026-10-20T23:00:00Z","v":324,"vw":33.3},{"c":33.39,"h":33.5,"l":33.39,"n":3,"o":33.5,"t":"2026-10-20T23:15:00Z","v":391,"vw":33.44641},{"c":33.37,"h":33.43,"l":33.37,"n":8,"o":33.43,"t":"2026-10-20T23:30:00Z","v":653,"vw":33.391818},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-20T23:45:00Z","v":390,"vw":33.1},{"c":32.98,"h":33.44,"l":32.485,"n":37,"o":33,"t":"2026-10-21T08:00:00Z","v":3218,"vw":32.963904},{"c":33.84,"h":34,"l":33,"n":17,"o":33,"t":"2026-10-21T08:30:00Z","v":1313,"vw":33.545105},{"c":34.92,"h":35,"l":33.9,"n":10,"o":33.9,"t":"2026-10-21T08:45:00Z","v":1015,"vw":34.697778},{"c":34.43,"h":34.5,"l":34.43,"n":2,"o":34.5,"t":"2026-10-21T09:00:00Z","v":332,"vw":34.478916},{"c":33.5573,"h":33.5573,"l":33.5573,"n":2,"o":33.5573,"t":"2026-10-21T09:15:00Z","v":150,"vw":33.5573},{"c":33.495,"h":33.55,"l":33.495,"n":8,"o":33.55,"t":"2026-10-21T09:30:00Z","v":619,"vw":33.532085},{"c":34,"h":34,"l":34,"n":8,"o":34,"t":"2026-10-21T10:30:00Z","v":293,"vw":34},{"c":33.51,"h":33.51,"l":33.51,"n":3,"o":33.51,"t":"2026-10-21T11:15:00Z","v":140,"vw":33.51},{"c":33.01,"h":33.25,"l":33,"n":9,"o":33.25,"t":"2026-10-21T12:15:00Z","v":1289,"vw":33.07829},{"c":33.52,"h":33.61,"l":33.52,"n":4,"o":33.61,"t":"2026-10-21T12:30:00Z","v":449,"vw":33.578252},{"c":33.61,"h":33.61,"l":33.555,"n":6,"o":33.555,"t":"2026-10-21T12:45:00Z","v":440,"vw":33.5825},{"c":33.79,"h":33.79,"l":33.54,"n":15,"o":33.55,"t":"2026-10-21T13:00:00Z","v":900,"vw":33.637328},{"c":33.03,"h":33.22,"l":32.85,"n":22,"o":33.22,"t":"2026-10-21T13:15:00Z","v":1683,"vw":33.008885},{"c":35.56,"h":36.09,"l":31.4,"n":621,"o":32.58,"t":"2026-10-21T13:30:00Z","v":63484,"vw":34.675263},{"c":34.75,"h":36,"l":34.5,"n":549,"o":35.59,"t":"2026-10-21T13:45:00Z","v":61716,"vw":35.12871},{"c":35.3,"h":35.72,"l":34.2,"n":230,"o":34.885,"t":"2026-10-21T14:00:00Z","v":21186,"vw":34.86534},{"c":34.67,"h":35.6,"l":34.49,"n":97,"o":35.53,"t":"2026-10-21T14:15:00Z","v":22639,"vw":35.407807},{"c":34.76,"h":34.9663,"l":34.2,"n":132,"o":34.85,"t":"2026-10-21T14:30:00Z","v":27506,"vw":34.44922},{"c":35,"h":35,"l":34.2,"n":145,"o":34.56,"t":"2026-10-21T14:45:00Z","v":14708,"vw":34.478067},{"c":34.8399,"h":35.4,"l":34.8399,"n":264,"o":35.105,"t":"2026-10-21T15:00:00Z","v":26673,"vw":35.260241},{"c":35.06,"h":35.06,"l":34.6733,"n":21,"o":34.6733,"t":"2026-10-21T15:15:00Z","v":1070,"vw":34.84132},{"c":34.65,"h":35.02,"l":34.57,"n":61,"o":35.02,"t":"2026-10-21T15:30:00Z","v":4998,"vw":34.737872},{"c":34.6,"h":34.65,"l":34.2652,"n":52,"o":34.5,"t":"2026-10-21T15:45:00Z","v":5879,"vw":34.562411},{"c":34.6872,"h":34.75,"l":34.58,"n":21,"o":34.75,"t":"2026-10-21T16:00:00Z","v":10328,"vw":34.724021},{"c":35.215,"h":35.26,"l":34.98,"n":14,"o":34.98,"t":"2026-10-21T16:15:00Z","v":1198,"vw":35.09814},{"c":35.49,"h":35.62,"l":33.69,"n":175,"o":35.1541,"t":"2026-10-21T16:30:00Z","v":14245,"vw":34.707532},{"c":35.67,"h":35.91,"l":35.35,"n":113,"o":35.73,"t":"2026-10-21T16:45:00Z","v":11945,"vw":35.457102},{"c":35,"h":35.405,"l":35,"n":6,"o":35.365,"t":"2026-10-21T17:00:00Z","v":770,"vw":35.298629},{"c":34.93,"h":34.93,"l":34.74,"n":28,"o":34.83,"t":"2026-10-21T17:15:00Z","v":5337,"vw":34.810181},{"c":35.2,"h":35.386,"l":35.2,"n":12,"o":35.325,"t":"2026-10-21T17:30:00Z","v":3043,"vw":35.249061},{"c":35.47,"h":35.47,"l":35.47,"n":1,"o":35.47,"t":"2026-10-21T17:45:00Z","v":100,"vw":35.47},{"c":35.24,"h":35.37,"l":35.2,"n":21,"o":35.2,"t":"2026-10-21T18:00:00Z","v":1530,"vw":35.235505},{"c":35.05,"h":35.15,"l":35.02,"n":16,"o":35.05,"t":"2026-10-21T18:15:00Z","v":4928,"vw":35.056376},{"c":34.8787,"h":34.8787,"l":34.8787,"n":1,"o":34.8787,"t":"2026-10-21T18:30:00Z","v":2109,"vw":34.8787},{"c":35.1431,"h":35.1431,"l":34.8,"n":11,"o":34.8,"t":"2026-10-21T18:45:00Z","v":2856,"vw":34.917288},{"c":35.03,"h":35.27,"l":34.995,"n":11,"o":35.27,"t":"2026-10-21T19:00:00Z","v":1275,"vw":35.040575},{"c":34.26,"h":34.86,"l":34.26,"n":45,"o":34.66,"t":"2026-10-21T19:15:00Z","v":3864,"vw":34.687368},{"c":34,"h":34.24,"l":33.9,"n":101,"o":34.18,"t":"2026-10-21T19:30:00Z","v":5758,"vw":34.058722},{"c":33.76,"h":34.07,"l":33.39,"n":105,"o":33.93,"t":"2026-10-21T19:45:00Z","v":6183,"vw":33.68143},{"c":33.48,"h":33.48,"l":33.191,"n":13,"o":33.4301,"t":"2026-10-21T20:00:00Z","v":1275,"vw":33.425724},{"c":33.43,"h":33.51,"l":33.43,"n":8,"o":33.43,"t":"2026-10-21T20:30:00Z","v":1034,"vw":33.460983},{"c":33.14,"h":33.14,"l":33.14,"n":18,"o":33.14,"t":"2026-10-21T20:45:00Z","v":457,"vw":33.14},{"c":33.51,"h":33.51,"l":33.51,"n":1,"o":33.51,"t":"2026-10-21T21:00:00Z","v":2140,"vw":33.51},{"c":34.15,"h":34.15,"l":33.82,"n":4,"o":33.82,"t":"2026-10-21T21:30:00Z","v":304,"vw":34.04},{"c":34.14,"h":34.14,"l":34.14,"n":3,"o":34.14,"t":"2026-10-21T21:45:00Z","v":130,"vw":34.14},{"c":35.28,"h":35.28,"l":34.939,"n":8,"o":34.939,"t":"2026-10-21T22:00:00Z","v":535,"vw":35.051558},{"c":35.1,"h":35.1,"l":34.93,"n":7,"o":35,"t":"2026-10-21T22:15:00Z","v":1140,"vw":35.045},{"c":34.76,"h":35.01,"l":34.76,"n":3,"o":35.01,"t":"2026-10-21T22:30:00Z","v":300,"vw":34.923333},{"c":35.4,"h":35.4,"l":35.3,"n":3,"o":35.3,"t":"2026-10-21T22:45:00Z","v":1175,"vw":35.390334},{"c":35.38,"h":35.38,"l":35.38,"n":2,"o":35.38,"t":"2026-10-21T23:15:00Z","v":227,"vw":35.38},{"c":35.39,"h":35.39,"l":35.39,"n":2,"o":35.39,"t":"2026-10-21T23:30:00Z","v":1306,"vw":35.39},{"c":35.5,"h":35.5,"l":35.5,"n":6,"o":35.5,"t":"2026-10-21T23:45:00Z","v":828,"vw":35.5},{"c":38.27,"h":38.453,"l":37.4289,"n":183,"o":37.4289,"t":"2026-10-22T08:00:00Z","v":16920,"vw":37.984462},{"c":38,"h":38.34,"l":38,"n":27,"o":38,"t":"2026-10-22T08:15:00Z","v":2661,"vw":38.105858},{"c":37.8,"h":38.04,"l":37.8,"n":29,"o":38,"t":"2026-10-22T08:30:00Z","v":2497,"vw":37.950297},{"c":38.1,"h":38.1,"l":37.7,"n":5,"o":37.7,"t":"2026-10-22T08:45:00Z","v":474,"vw":37.867442},{"c":37.93,"h":38.44,"l":37.93,"n":10,"o":38.32,"t":"2026-10-22T09:00:00Z","v":863,"vw":38.265676},{"c":37.93,"h":37.93,"l":37.93,"n":2,"o":37.93,"t":"2026-10-22T09:15:00Z","v":130,"vw":37.93},{"c":37.93,"h":37.93,"l":37.93,"n":2,"o":37.93,"t":"2026-10-22T10:00:00Z","v":300,"vw":37.93},{"c":37.8,"h":37.95,"l":37.8,"n":16,"o":37.95,"t":"2026-10-22T10:15:00Z","v":1133,"vw":37.849266},{"c":37.35,"h":37.6,"l":37.35,"n":8,"o":37.6,"t":"2026-10-22T10:30:00Z","v":552,"vw":37.472343},{"c":37.9999,"h":37.9999,"l":37.52,"n":16,"o":37.6,"t":"2026-10-22T11:00:00Z","v":1102,"vw":37.680348},{"c":37.88,"h":37.88,"l":37.85,"n":9,"o":37.85,"t":"2026-10-22T11:15:00Z","v":497,"vw":37.867561},{"c":37.5,"h":37.5,"l":37.5,"n":4,"o":37.5,"t":"2026-10-22T11:30:00Z","v":256,"vw":37.5},{"c":37.8929,"h":37.8929,"l":37.7,"n":6,"o":37.7,"t":"2026-10-22T12:00:00Z","v":821,"vw":37.813812},{"c":37.8,"h":37.9899,"l":37.8,"n":2,"o":37.9899,"t":"2026-10-22T12:15:00Z","v":220,"vw":37.903582},{"c":37.6,"h":37.6,"l":37.6,"n":2,"o":37.6,"t":"2026-10-22T12:30:00Z","v":185,"vw":37.6},{"c":38.3,"h":38.3,"l":38.1535,"n":8,"o":38.1535,"t":"2026-10-22T12:45:00Z","v":1292,"vw":38.277991},{"c":38.3,"h":38.4,"l":38.3,"n":28,"o":38.3,"t":"2026-10-22T13:00:00Z","v":2881,"vw":38.360884},{"c":38.43,"h":38.44,"l":38.25,"n":16,"o":38.4,"t":"2026-10-22T13:15:00Z","v":1169,"vw":38.361447},{"c":38.05,"h":40.1,"l":37.3,"n":833,"o":37.9,"t":"2026-10-22T13:30:00Z","v":80387,"vw":38.498833},{"c":37.32,"h":39.085,"l":37.14,"n":644,"o":38.14,"t":"2026-10-22T13:45:00Z","v":66623,"vw":38.055617},{"c":38.2,"h":38.2,"l":36.61,"n":298,"o":37.4299,"t":"2026-10-22T14:00:00Z","v":29621,"vw":37.501452},{"c":39.2,"h":39.2,"l":38.26,"n":197,"o":38.3,"t":"2026-10-22T14:15:00Z","v":18856,"vw":38.870661},{"c":39.18,"h":39.22,"l":39,"n":195,"o":39.1229,"t":"2026-10-22T14:30:00Z","v":8036,"vw":39.099042},{"c":40.2,"h":40.575,"l":39.22,"n":154,"o":39.22,"t":"2026-10-22T14:45:00Z","v":10569,"vw":40.08677},{"c":41.24,"h":41.25,"l":39.6601,"n":111,"o":40.01,"t":"2026-10-22T15:00:00Z","v":8616,"vw":40.678486},{"c":40.86,"h":41.08,"l":40.075,"n":156,"o":41.08,"t":"2026-10-22T15:15:00Z","v":10980,"vw":40.402126},{"c":40.34,"h":40.82,"l":40.34,"n":27,"o":40.82,"t":"2026-10-22T15:30:00Z","v":2289,"vw":40.611044},{"c":40.8,"h":40.8,"l":40.37,"n":11,"o":40.37,"t":"2026-10-22T15:45:00Z","v":3346,"vw":40.578041},{"c":40.2,"h":40.34,"l":40.2,"n":16,"o":40.34,"t":"2026-10-22T16:00:00Z","v":892,"vw":40.228398},{"c":40.37,"h":40.37,"l":40.2,"n":13,"o":40.28,"t":"2026-10-22T16:15:00Z","v":1253,"vw":40.273978},{"c":40.8,"h":40.96,"l":40.55,"n":48,"o":40.66,"t":"2026-10-22T16:30:00Z","v":4469,"vw":40.736212},{"c":41.6,"h":41.8078,"l":41.1,"n":59,"o":41.44,"t":"2026-10-22T16:45:00Z","v":3431,"vw":41.460466},{"c":41.7685,"h":42.14,"l":41.455,"n":63,"o":41.55,"t":"2026-10-22T17:00:00Z","v":3733,"vw":41.953736},{"c":42.16,"h":42.32,"l":41.77,"n":109,"o":42.09,"t":"2026-10-22T17:15:00Z","v":6789,"vw":42.069304},{"c":41.97,"h":42.27,"l":41.85,"n":43,"o":42.27,"t":"2026-10-22T17:30:00Z","v":4838,"vw":41.966142},{"c":42.6,"h":42.6,"l":42.04,"n":41,"o":42.05,"t":"2026-10-22T17:45:00Z","v":2278,"vw":42.217166},{"c":42.39,"h":43.11,"l":42.39,"n":53,"o":42.7,"t":"2026-10-22T18:00:00Z","v":3973,"vw":42.716792},{"c":42.26,"h":42.83,"l":42.26,"n":17,"o":42.83,"t":"2026-10-22T18:15:00Z","v":958,"vw":42.572},{"c":42.35,"h":42.8,"l":42.35,"n":42,"o":42.8,"t":"2026-10-22T18:30:00Z","v":2633,"vw":42.560814},{"c":42.35,"h":42.4,"l":42.24,"n":6,"o":42.24,"t":"2026-10-22T18:45:00Z","v":461,"vw":42.311098},{"c":42.14,"h":42.75,"l":42,"n":46,"o":42.49,"t":"2026-10-22T19:00:00Z","v":4270,"vw":42.410128},{"c":41.98,"h":42.48,"l":41.98,"n":24,"o":42.14,"t":"2026-10-22T19:15:00Z","v":2534,"vw":42.131807},{"c":42.68,"h":42.77,"l":42.025,"n":51,"o":42.025,"t":"2026-10-22T19:30:00Z","v":3614,"vw":42.379927},{"c":42.56,"h":43.1599,"l":42,"n":106,"o":42.9,"t":"2026-10-22T19:45:00Z","v":6663,"vw":42.449964},{"c":42.9,"h":42.95,"l":42.15,"n":24,"o":42.15,"t":"2026-10-22T20:00:00Z","v":3539,"vw":42.575255},{"c":43.0899,"h":43.0899,"l":43.0899,"n":1,"o":43.0899,"t":"2026-10-22T20:15:00Z","v":233,"vw":43.0899},{"c":43.56,"h":43.56,"l":42.87,"n":10,"o":43,"t":"2026-10-22T20:30:00Z","v":911,"vw":43.165},{"c":42.9201,"h":42.9201,"l":42.9201,"n":1,"o":42.9201,"t":"2026-10-22T20:45:00Z","v":234,"vw":42.9201},{"c":42.94,"h":42.94,"l":42.93,"n":3,"o":42.93,"t":"2026-10-22T21:00:00Z","v":225,"vw":42.935},{"c":42.51,"h":42.6,"l":42.51,"n":5,"o":42.6,"t":"2026-10-22T21:15:00Z","v":303,"vw":42.555},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-10-22T22:00:00Z","v":200,"vw":42.9},{"c":42.85,"h":42.85,"l":42.85,"n":4,"o":42.85,"t":"2026-10-22T22:30:00Z","v":150,"vw":42.85},{"c":42.92,"h":42.92,"l":42.92,"n":2,"o":42.92,"t":"2026-10-22T23:00:00Z","v":205,"vw":42.92},{"c":43.4,"h":43.4,"l":43.4,"n":3,"o":43.4,"t":"2026-10-22T23:15:00Z","v":271,"vw":43.4},{"c":43.72,"h":43.72,"l":43.72,"n":1,"o":43.72,"t":"2026-10-22T23:30:00Z","v":265,"vw":43.72},{"c":43.41,"h":43.41,"l":43.41,"n":2,"o":43.41,"t":"2026-10-22T23:45:00Z","v":130,"vw":43.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.5,"premium":6.538698630136986,"strike":48.445205479452056,"iv":1.8499301369863013,"gamma":0.018155479452054795,"theta":-0.15275616438356165,"vega":0.0474,"rho":0.011407171663098575,"breakevenPct":30.44817107850306},{"delta":0.55,"premium":7.69935064935065,"strike":45.66883116883117,"iv":1.9078857142857142,"gamma":0.0175,"theta":-0.15630324675324675,"vega":0.04703376623376623,"rho":0.012167298617714404,"breakevenPct":26.61490348323089},{"delta":0.6,"premium":8.608609271523179,"strike":42.45695364238411,"iv":1.8510463576158942,"gamma":0.017562913907284768,"theta":-0.1482476821192053,"vega":0.04588278145695364,"rho":0.013119152592003858,"breakevenPct":21.151987933350625},{"delta":0.65,"premium":9.539887640449438,"strike":39.53370786516854,"iv":1.7841662921348316,"gamma":0.0175,"theta":-0.13722191011235954,"vega":0.04402696629213483,"rho":0.01405693816004719,"breakevenPct":16.426086608820828},{"delta":0.7,"premium":10.516901408450703,"strike":36.887323943661976,"iv":1.714254929577465,"gamma":0.01704507042253521,"theta":-0.12412816901408452,"vega":0.04134225352112676,"rho":0.014957464132518614,"breakevenPct":12.465540574407305},{"delta":0.75,"premium":11.453554502369668,"strike":34.49289099526066,"iv":1.6186407582938387,"gamma":0.01654644549763033,"theta":-0.10750663507109004,"vega":0.037737914691943125,"rho":0.015888985410473514,"breakevenPct":9.006988131981815},{"delta":0.8,"premium":12.286008230452676,"strike":32.42798353909465,"iv":1.491329218106996,"gamma":0.01575679012345679,"theta":-0.08780905349794238,"vega":0.03322716049382716,"rho":0.016902962859348367,"breakevenPct":6.083017246850121},{"delta":0.85,"premium":13.21941341567405,"strike":30.5611731686519,"iv":1.3687513209933813,"gamma":0.014341900523169608,"theta":-0.06808980138938878,"vega":0.027602897774425535,"rho":0.017824124147338635,"breakevenPct":3.8685328216511334},{"delta":0.9,"premium":13.962768943566715,"strike":29.07446211286657,"iv":1.1996752708786989,"gamma":0.012332752332212597,"theta":-0.04627217589492324,"vega":0.020742522548510826,"rho":0.018894351540185626,"breakevenPct":2.104937263186919}],"put":[{"delta":0.1,"premium":5,"strike":18.606141840916564,"iv":4.539803450136138,"gamma":0.003270073479568941,"theta":-0.16255699761483278,"vega":0.02076583302254663,"rho":-0.007299544821095103,"breakevenPct":67.71971093495476},{"delta":0.15,"premium":5.083903366047033,"strike":24.83903366047033,"iv":3.341466534971959,"gamma":0.0058977189044826924,"theta":-0.1587546994455303,"vega":0.027591458399516388,"rho":-0.009045080803569182,"breakevenPct":53.13136347705029},{"delta":0.2,"premium":5.434789924013137,"strike":29.78263308004379,"iv":2.704016241210866,"gamma":0.008748407418265068,"theta":-0.15392238804503916,"vega":0.03312830106191885,"rho":-0.011003077523234516,"breakevenPct":42.235247553901175},{"delta":0.25,"premium":7.4884223021379395,"strike":33.8140371702299,"iv":2.7042287111781347,"gamma":0.009868751457137219,"theta":-0.17414135432908975,"vega":0.03769284350177547,"rho":-0.014267704109308135,"breakevenPct":37.54302522398112},{"delta":0.3,"premium":10,"strike":38,"iv":2.7389,"gamma":0.0107,"theta":-0.1926,"vega":0.0413,"rho":-0.017919089255656603,"breakevenPct":33.570581257414},{"delta":0.35,"premium":13.277884615384615,"strike":42.68269230769231,"iv":2.818031730769231,"gamma":0.01106826923076923,"theta":-0.21074807692307693,"vega":0.04404134615384615,"rho":-0.022180795345868996,"breakevenPct":30.23770417008851},{"delta":0.4,"premium":16.76101694915254,"strike":47.601694915254235,"iv":2.8463610169491527,"gamma":0.011420338983050848,"theta":-0.22157966101694915,"vega":0.04588050847457627,"rho":-0.026606422448422574,"breakevenPct":26.831131753020884}]},"raw":{"call":[{"delta":0.5,"premium":6.538698630136986,"strike":48.445205479452056,"iv":1.8499301369863013,"gamma":0.018155479452054795,"theta":-0.15275616438356165,"vega":0.0474,"rho":0.011407171663098575,"breakevenPct":30.44817107850306},{"delta":0.55,"premium":7.69935064935065,"strike":45.66883116883117,"iv":1.9078857142857142,"gamma":0.0175,"theta":-0.15630324675324675,"vega":0.04703376623376623,"rho":0.012167298617714404,"breakevenPct":26.61490348323089},{"delta":0.6,"premium":8.608609271523179,"strike":42.45695364238411,"iv":1.8510463576158942,"gamma":0.017562913907284768,"theta":-0.1482476821192053,"vega":0.04588278145695364,"rho":0.013119152592003858,"breakevenPct":21.151987933350625},{"delta":0.65,"premium":9.539887640449438,"strike":39.53370786516854,"iv":1.7841662921348316,"gamma":0.0175,"theta":-0.13722191011235954,"vega":0.04402696629213483,"rho":0.01405693816004719,"breakevenPct":16.426086608820828},{"delta":0.7,"premium":10.516901408450703,"strike":36.887323943661976,"iv":1.714254929577465,"gamma":0.01704507042253521,"theta":-0.12412816901408452,"vega":0.04134225352112676,"rho":0.014957464132518614,"breakevenPct":12.465540574407305},{"delta":0.75,"premium":11.453554502369668,"strike":34.49289099526066,"iv":1.6186407582938387,"gamma":0.01654644549763033,"theta":-0.10750663507109004,"vega":0.037737914691943125,"rho":0.015888985410473514,"breakevenPct":9.006988131981815},{"delta":0.8,"premium":12.286008230452676,"strike":32.42798353909465,"iv":1.491329218106996,"gamma":0.01575679012345679,"theta":-0.08780905349794238,"vega":0.03322716049382716,"rho":0.016902962859348367,"breakevenPct":6.083017246850121},{"delta":0.85,"premium":13.21941341567405,"strike":30.5611731686519,"iv":1.3687513209933813,"gamma":0.014341900523169608,"theta":-0.06808980138938878,"vega":0.027602897774425535,"rho":0.017824124147338635,"breakevenPct":3.8685328216511334},{"delta":0.9,"premium":13.962768943566715,"strike":29.07446211286657,"iv":1.1996752708786989,"gamma":0.012332752332212597,"theta":-0.04627217589492324,"vega":0.020742522548510826,"rho":0.018894351540185626,"breakevenPct":2.104937263186919}],"put":[{"delta":0.1,"premium":5,"strike":18.606141840916564,"iv":4.539803450136138,"gamma":0.003270073479568941,"theta":-0.16255699761483278,"vega":0.02076583302254663,"rho":-0.007299544821095103,"breakevenPct":67.71971093495476},{"delta":0.15,"premium":5.083903366047033,"strike":24.83903366047033,"iv":3.341466534971959,"gamma":0.0058977189044826924,"theta":-0.1587546994455303,"vega":0.027591458399516388,"rho":-0.009045080803569182,"breakevenPct":53.13136347705029},{"delta":0.2,"premium":5.434789924013137,"strike":29.78263308004379,"iv":2.704016241210866,"gamma":0.008748407418265068,"theta":-0.15392238804503916,"vega":0.03312830106191885,"rho":-0.011003077523234516,"breakevenPct":42.235247553901175},{"delta":0.25,"premium":7.4884223021379395,"strike":33.8140371702299,"iv":2.7042287111781347,"gamma":0.009868751457137219,"theta":-0.17414135432908975,"vega":0.03769284350177547,"rho":-0.014267704109308135,"breakevenPct":37.54302522398112},{"delta":0.3,"premium":10,"strike":38,"iv":2.7389,"gamma":0.0107,"theta":-0.1926,"vega":0.0413,"rho":-0.017919089255656603,"breakevenPct":33.570581257414},{"delta":0.35,"premium":13.277884615384615,"strike":42.68269230769231,"iv":2.818031730769231,"gamma":0.01106826923076923,"theta":-0.21074807692307693,"vega":0.04404134615384615,"rho":-0.022180795345868996,"breakevenPct":30.23770417008851},{"delta":0.4,"premium":16.76101694915254,"strike":47.601694915254235,"iv":2.8463610169491527,"gamma":0.011420338983050848,"theta":-0.22157966101694915,"vega":0.04588050847457627,"rho":-0.026606422448422574,"breakevenPct":26.831131753020884}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Tradr ETFs"},"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"}}