{"symbol":"BMNG","url":"https://intraalpha.com/companies/BMNG","capturedAt":"2026-10-22T21:29:08.595Z","state":"ready","quote":{"symbol":"BMNG","last_price":19.5,"prev_close":22.3233,"regular_close":19.6155,"change":-2.8233,"change_pct":-12.6473,"regular_change":-2.7078,"regular_change_pct":-12.1299,"extended_change":-0.1155,"extended_change_pct":-0.5888,"bid":19.52,"ask":19.84,"bid_size":1500,"ask_size":900,"volume":351744,"vwap":19.86865,"open":20.13,"high":20.7718,"low":18.5711,"close":19.6155,"trade_count":1516,"last_trade_at":"2026-10-22T21:13:54.666891069Z","last_quote_at":"2026-10-22T21:28:50.966372044Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:29:05.800783707-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":52400000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-10-24","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:07.580811+00:00"},"optionObservedAt":"2026-10-22T19:55:08.274Z","bars":[{"c":18.14,"h":18.6,"l":17.86,"n":33,"o":18.22,"t":"2026-10-15T08:00:00Z","v":5250,"vw":18.129174},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-15T09:40:00Z","v":1000,"vw":18},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-15T09:45:00Z","v":500,"vw":18.2},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-15T10:55:00Z","v":500,"vw":18},{"c":17.91,"h":17.91,"l":17.91,"n":1,"o":17.91,"t":"2026-10-15T11:00:00Z","v":1391,"vw":17.91},{"c":17.8471,"h":18.02,"l":17.8456,"n":5,"o":18.02,"t":"2026-10-15T11:10:00Z","v":2313,"vw":17.868009},{"c":17.83,"h":18.15,"l":17.83,"n":4,"o":18.15,"t":"2026-10-15T11:15:00Z","v":1650,"vw":17.956061},{"c":17.89,"h":17.89,"l":17.83,"n":3,"o":17.884,"t":"2026-10-15T11:20:00Z","v":1539,"vw":17.859981},{"c":18.14,"h":18.14,"l":18,"n":10,"o":18.03,"t":"2026-10-15T11:25:00Z","v":1232,"vw":18.034573},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-15T11:40:00Z","v":100,"vw":18.22},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-15T11:45:00Z","v":100,"vw":18.16},{"c":18.16,"h":18.16,"l":18.16,"n":3,"o":18.16,"t":"2026-10-15T11:50:00Z","v":202,"vw":18.16},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-15T11:55:00Z","v":250,"vw":18.1},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-10-15T12:20:00Z","v":100,"vw":18.02},{"c":17.66,"h":18.02,"l":17.66,"n":11,"o":18.02,"t":"2026-10-15T12:30:00Z","v":1056,"vw":17.906667},{"c":18.01,"h":18.01,"l":18.01,"n":2,"o":18.01,"t":"2026-10-15T12:40:00Z","v":108,"vw":18.01},{"c":18.05,"h":18.05,"l":17.96,"n":5,"o":17.96,"t":"2026-10-15T12:50:00Z","v":664,"vw":17.985385},{"c":17.77,"h":17.94,"l":17.73,"n":81,"o":17.85,"t":"2026-10-15T13:25:00Z","v":6926,"vw":17.790626},{"c":17.59,"h":17.83,"l":17.48,"n":126,"o":17.83,"t":"2026-10-15T13:30:00Z","v":23041,"vw":17.73646},{"c":17.47,"h":17.5853,"l":17.12,"n":64,"o":17.25,"t":"2026-10-15T13:35:00Z","v":12460,"vw":17.30468},{"c":17.565,"h":17.65,"l":17.37,"n":84,"o":17.535,"t":"2026-10-15T13:40:00Z","v":31612,"vw":17.527206},{"c":17.5095,"h":17.575,"l":17.2801,"n":33,"o":17.575,"t":"2026-10-15T13:45:00Z","v":6523,"vw":17.463571},{"c":16.675,"h":17.1,"l":16.675,"n":125,"o":17.1,"t":"2026-10-15T13:50:00Z","v":24202,"vw":17.043112},{"c":16.9001,"h":16.97,"l":16.6701,"n":48,"o":16.71,"t":"2026-10-15T13:55:00Z","v":6315,"vw":16.813144},{"c":17.44,"h":17.44,"l":17.115,"n":41,"o":17.115,"t":"2026-10-15T14:00:00Z","v":3047,"vw":17.307536},{"c":17.845,"h":17.845,"l":17.3979,"n":22,"o":17.425,"t":"2026-10-15T14:05:00Z","v":3654,"vw":17.570662},{"c":17.745,"h":18.1191,"l":17.745,"n":38,"o":17.909,"t":"2026-10-15T14:10:00Z","v":5640,"vw":17.982263},{"c":17.72,"h":17.72,"l":17.57,"n":14,"o":17.61,"t":"2026-10-15T14:15:00Z","v":2520,"vw":17.607875},{"c":17.745,"h":17.8235,"l":17.68,"n":11,"o":17.8235,"t":"2026-10-15T14:20:00Z","v":1507,"vw":17.775731},{"c":17.8563,"h":17.8563,"l":17.8563,"n":2,"o":17.8563,"t":"2026-10-15T14:25:00Z","v":445,"vw":17.8563},{"c":17.7119,"h":17.7119,"l":17.575,"n":7,"o":17.575,"t":"2026-10-15T14:30:00Z","v":546,"vw":17.649107},{"c":18.01,"h":18.01,"l":17.75,"n":15,"o":17.78,"t":"2026-10-15T14:35:00Z","v":2627,"vw":17.798044},{"c":18.46,"h":18.5,"l":18.432,"n":10,"o":18.4343,"t":"2026-10-15T14:40:00Z","v":922,"vw":18.458266},{"c":18.61,"h":18.662,"l":18.43,"n":32,"o":18.475,"t":"2026-10-15T14:45:00Z","v":2712,"vw":18.483527},{"c":18.67,"h":18.67,"l":18.67,"n":4,"o":18.67,"t":"2026-10-15T14:50:00Z","v":395,"vw":18.67},{"c":18.989,"h":19.0599,"l":18.8599,"n":29,"o":18.8599,"t":"2026-10-15T14:55:00Z","v":5660,"vw":18.956556},{"c":18.92,"h":19.01,"l":18.88,"n":14,"o":19.01,"t":"2026-10-15T15:00:00Z","v":3051,"vw":18.940517},{"c":19.31,"h":19.35,"l":19.3,"n":8,"o":19.35,"t":"2026-10-15T15:05:00Z","v":1920,"vw":19.306316},{"c":19.59,"h":19.645,"l":19.585,"n":19,"o":19.585,"t":"2026-10-15T15:10:00Z","v":1207,"vw":19.604967},{"c":19.69,"h":19.69,"l":19.69,"n":8,"o":19.69,"t":"2026-10-15T15:15:00Z","v":1241,"vw":19.69},{"c":19.8,"h":19.84,"l":19.76,"n":9,"o":19.84,"t":"2026-10-15T15:20:00Z","v":2190,"vw":19.808095},{"c":19.8,"h":19.86,"l":19.64,"n":13,"o":19.86,"t":"2026-10-15T15:25:00Z","v":2309,"vw":19.778823},{"c":19.77,"h":19.77,"l":19.71,"n":5,"o":19.71,"t":"2026-10-15T15:30:00Z","v":1837,"vw":19.744286},{"c":20.275,"h":20.275,"l":19.935,"n":12,"o":19.935,"t":"2026-10-15T15:35:00Z","v":1527,"vw":20.112268},{"c":20.3099,"h":20.35,"l":20.275,"n":22,"o":20.275,"t":"2026-10-15T15:40:00Z","v":3390,"vw":20.318367},{"c":20.3,"h":20.345,"l":20.26,"n":8,"o":20.26,"t":"2026-10-15T15:45:00Z","v":963,"vw":20.276002},{"c":20.38,"h":20.385,"l":20.345,"n":9,"o":20.35,"t":"2026-10-15T15:50:00Z","v":534,"vw":20.362745},{"c":20.335,"h":20.335,"l":20.335,"n":3,"o":20.335,"t":"2026-10-15T15:55:00Z","v":110,"vw":20.335},{"c":20.41,"h":20.41,"l":20.3525,"n":9,"o":20.3543,"t":"2026-10-15T16:00:00Z","v":557,"vw":20.379808},{"c":20.2701,"h":20.295,"l":20.1901,"n":12,"o":20.23,"t":"2026-10-15T16:05:00Z","v":1274,"vw":20.248751},{"c":20.31,"h":20.36,"l":20.23,"n":6,"o":20.36,"t":"2026-10-15T16:10:00Z","v":1123,"vw":20.30317},{"c":20.1671,"h":20.1801,"l":20.1671,"n":3,"o":20.1801,"t":"2026-10-15T16:15:00Z","v":1213,"vw":20.174714},{"c":19.94,"h":20,"l":19.94,"n":5,"o":20,"t":"2026-10-15T16:25:00Z","v":1575,"vw":19.950267},{"c":20.0295,"h":20.0295,"l":19.9401,"n":7,"o":19.975,"t":"2026-10-15T16:30:00Z","v":1726,"vw":19.972061},{"c":20.14,"h":20.14,"l":20.11,"n":4,"o":20.11,"t":"2026-10-15T16:35:00Z","v":1280,"vw":20.136667},{"c":20.275,"h":20.33,"l":20.275,"n":4,"o":20.33,"t":"2026-10-15T16:45:00Z","v":587,"vw":20.318393},{"c":20.25,"h":20.285,"l":20.25,"n":3,"o":20.285,"t":"2026-10-15T16:50:00Z","v":210,"vw":20.268254},{"c":20.365,"h":20.365,"l":20.33,"n":16,"o":20.33,"t":"2026-10-15T16:55:00Z","v":4445,"vw":20.332205},{"c":20.345,"h":20.4,"l":20.345,"n":2,"o":20.4,"t":"2026-10-15T17:00:00Z","v":214,"vw":20.371986},{"c":20.38,"h":20.4,"l":20.38,"n":6,"o":20.38,"t":"2026-10-15T17:05:00Z","v":1155,"vw":20.384028},{"c":20.73,"h":20.73,"l":20.47,"n":33,"o":20.47,"t":"2026-10-15T17:10:00Z","v":6243,"vw":20.567793},{"c":20.91,"h":20.91,"l":20.73,"n":5,"o":20.73,"t":"2026-10-15T17:15:00Z","v":1479,"vw":20.892509},{"c":20.88,"h":21,"l":20.84,"n":18,"o":21,"t":"2026-10-15T17:20:00Z","v":1146,"vw":20.911283},{"c":20.87,"h":20.92,"l":20.83,"n":22,"o":20.92,"t":"2026-10-15T17:25:00Z","v":3051,"vw":20.862871},{"c":20.89,"h":20.89,"l":20.86,"n":5,"o":20.86,"t":"2026-10-15T17:30:00Z","v":527,"vw":20.869524},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-10-15T17:35:00Z","v":1019,"vw":21},{"c":21.21,"h":21.21,"l":21.08,"n":23,"o":21.08,"t":"2026-10-15T17:40:00Z","v":3209,"vw":21.143313},{"c":21.335,"h":21.335,"l":21.18,"n":16,"o":21.18,"t":"2026-10-15T17:45:00Z","v":1576,"vw":21.292635},{"c":21.2637,"h":21.36,"l":21.2637,"n":37,"o":21.36,"t":"2026-10-15T17:50:00Z","v":5564,"vw":21.290556},{"c":21.4,"h":21.4,"l":21.3201,"n":18,"o":21.34,"t":"2026-10-15T17:55:00Z","v":2941,"vw":21.388265},{"c":21.1,"h":21.36,"l":21.1,"n":18,"o":21.36,"t":"2026-10-15T18:00:00Z","v":3099,"vw":21.134026},{"c":21.1,"h":21.21,"l":21.1,"n":23,"o":21.15,"t":"2026-10-15T18:05:00Z","v":5052,"vw":21.150577},{"c":21.15,"h":21.175,"l":21.135,"n":5,"o":21.135,"t":"2026-10-15T18:10:00Z","v":321,"vw":21.153276},{"c":21.12,"h":21.12,"l":21.12,"n":3,"o":21.12,"t":"2026-10-15T18:15:00Z","v":177,"vw":21.12},{"c":21.185,"h":21.185,"l":21.12,"n":12,"o":21.12,"t":"2026-10-15T18:20:00Z","v":2268,"vw":21.141848},{"c":21.31,"h":21.31,"l":21.225,"n":4,"o":21.225,"t":"2026-10-15T18:25:00Z","v":249,"vw":21.266907},{"c":21.4101,"h":21.45,"l":21.405,"n":12,"o":21.41,"t":"2026-10-15T18:30:00Z","v":2595,"vw":21.416218},{"c":21.55,"h":21.58,"l":21.52,"n":10,"o":21.55,"t":"2026-10-15T18:35:00Z","v":1542,"vw":21.548411},{"c":21.475,"h":21.475,"l":21.475,"n":1,"o":21.475,"t":"2026-10-15T18:40:00Z","v":107,"vw":21.475},{"c":21.6,"h":21.6,"l":21.6,"n":4,"o":21.6,"t":"2026-10-15T18:45:00Z","v":131,"vw":21.6},{"c":21.4601,"h":21.4601,"l":21.4601,"n":1,"o":21.4601,"t":"2026-10-15T18:50:00Z","v":100,"vw":21.4601},{"c":21.455,"h":21.5,"l":21.4,"n":13,"o":21.5,"t":"2026-10-15T18:55:00Z","v":2147,"vw":21.415641},{"c":21.505,"h":21.505,"l":21.44,"n":21,"o":21.45,"t":"2026-10-15T19:00:00Z","v":10498,"vw":21.442223},{"c":21.4766,"h":21.485,"l":21.4576,"n":3,"o":21.485,"t":"2026-10-15T19:05:00Z","v":605,"vw":21.474917},{"c":21.82,"h":21.82,"l":21.715,"n":11,"o":21.77,"t":"2026-10-15T19:15:00Z","v":2030,"vw":21.76471},{"c":21.855,"h":21.87,"l":21.825,"n":6,"o":21.87,"t":"2026-10-15T19:20:00Z","v":573,"vw":21.844662},{"c":21.89,"h":21.93,"l":21.8101,"n":10,"o":21.9,"t":"2026-10-15T19:25:00Z","v":1665,"vw":21.87628},{"c":21.65,"h":21.65,"l":21.65,"n":2,"o":21.65,"t":"2026-10-15T19:30:00Z","v":152,"vw":21.65},{"c":21.7119,"h":21.7119,"l":21.62,"n":8,"o":21.62,"t":"2026-10-15T19:35:00Z","v":2266,"vw":21.707573},{"c":21.81,"h":21.83,"l":21.72,"n":53,"o":21.755,"t":"2026-10-15T19:40:00Z","v":36416,"vw":21.816118},{"c":21.875,"h":21.95,"l":21.81,"n":78,"o":21.81,"t":"2026-10-15T19:45:00Z","v":9537,"vw":21.855443},{"c":21.76,"h":21.875,"l":21.72,"n":66,"o":21.875,"t":"2026-10-15T19:50:00Z","v":5216,"vw":21.76111},{"c":21.61,"h":21.75,"l":21.58,"n":29,"o":21.75,"t":"2026-10-15T19:55:00Z","v":2117,"vw":21.633392},{"c":21.51,"h":21.51,"l":21.46,"n":10,"o":21.47,"t":"2026-10-15T20:00:00Z","v":754,"vw":21.470183},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-10-15T20:45:00Z","v":100,"vw":21.57},{"c":21.18,"h":21.4,"l":21.18,"n":6,"o":21.4,"t":"2026-10-15T20:50:00Z","v":1967,"vw":21.21898},{"c":21.57,"h":21.57,"l":21.54,"n":14,"o":21.54,"t":"2026-10-15T21:20:00Z","v":1671,"vw":21.564253},{"c":21.9,"h":21.9458,"l":21.9,"n":2,"o":21.9458,"t":"2026-10-15T21:50:00Z","v":225,"vw":21.920356},{"c":21.4,"h":21.4,"l":21.4,"n":12,"o":21.4,"t":"2026-10-15T22:55:00Z","v":2000,"vw":21.4},{"c":21.1973,"h":21.1973,"l":21.1973,"n":1,"o":21.1973,"t":"2026-10-15T23:15:00Z","v":250,"vw":21.1973},{"c":21.1934,"h":21.1934,"l":21.1934,"n":1,"o":21.1934,"t":"2026-10-15T23:20:00Z","v":250,"vw":21.1934},{"c":21.28,"h":21.36,"l":21.24,"n":12,"o":21.36,"t":"2026-10-16T08:00:00Z","v":2220,"vw":21.285461},{"c":21.76,"h":21.78,"l":21.76,"n":2,"o":21.78,"t":"2026-10-16T11:10:00Z","v":650,"vw":21.764615},{"c":21.91,"h":21.91,"l":21.91,"n":4,"o":21.91,"t":"2026-10-16T11:25:00Z","v":705,"vw":21.91},{"c":21.75,"h":21.91,"l":21.75,"n":2,"o":21.91,"t":"2026-10-16T11:30:00Z","v":237,"vw":21.842489},{"c":21.38,"h":21.38,"l":21.38,"n":2,"o":21.38,"t":"2026-10-16T11:55:00Z","v":500,"vw":21.38},{"c":21.32,"h":21.35,"l":21.32,"n":6,"o":21.35,"t":"2026-10-16T12:00:00Z","v":584,"vw":21.330345},{"c":21.45,"h":21.45,"l":21.42,"n":10,"o":21.44,"t":"2026-10-16T12:25:00Z","v":1425,"vw":21.434145},{"c":20.76,"h":21.07,"l":20.62,"n":40,"o":21.07,"t":"2026-10-16T13:30:00Z","v":4047,"vw":20.83355},{"c":20.52,"h":20.64,"l":20.38,"n":14,"o":20.4471,"t":"2026-10-16T13:35:00Z","v":1891,"vw":20.535531},{"c":20.79,"h":20.79,"l":20.63,"n":8,"o":20.63,"t":"2026-10-16T13:40:00Z","v":465,"vw":20.704766},{"c":20.55,"h":20.75,"l":20.48,"n":50,"o":20.75,"t":"2026-10-16T13:45:00Z","v":4917,"vw":20.575927},{"c":20.42,"h":20.5699,"l":20.37,"n":50,"o":20.46,"t":"2026-10-16T13:50:00Z","v":12019,"vw":20.394954},{"c":20.78,"h":20.78,"l":20.71,"n":8,"o":20.71,"t":"2026-10-16T13:55:00Z","v":1210,"vw":20.747168},{"c":20.97,"h":20.97,"l":20.97,"n":7,"o":20.97,"t":"2026-10-16T14:05:00Z","v":415,"vw":20.97},{"c":21.1,"h":21.1,"l":21.06,"n":6,"o":21.06,"t":"2026-10-16T14:10:00Z","v":539,"vw":21.090196},{"c":21.2942,"h":21.33,"l":21.27,"n":9,"o":21.28,"t":"2026-10-16T14:15:00Z","v":1273,"vw":21.29785},{"c":21.355,"h":21.355,"l":21.29,"n":5,"o":21.29,"t":"2026-10-16T14:20:00Z","v":622,"vw":21.344167},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-16T14:25:00Z","v":180,"vw":21.35},{"c":21.5,"h":21.5,"l":21.415,"n":6,"o":21.415,"t":"2026-10-16T14:30:00Z","v":2450,"vw":21.436923},{"c":21.3444,"h":21.39,"l":21.3444,"n":3,"o":21.39,"t":"2026-10-16T14:40:00Z","v":1150,"vw":21.348545},{"c":21.28,"h":21.29,"l":21.28,"n":4,"o":21.29,"t":"2026-10-16T14:45:00Z","v":3013,"vw":21.288997},{"c":20.79,"h":20.8744,"l":20.79,"n":4,"o":20.8744,"t":"2026-10-16T14:50:00Z","v":510,"vw":20.843396},{"c":20.43,"h":20.6499,"l":20.43,"n":76,"o":20.58,"t":"2026-10-16T14:55:00Z","v":36323,"vw":20.569774},{"c":20.04,"h":20.04,"l":20.01,"n":28,"o":20.01,"t":"2026-10-16T15:05:00Z","v":2422,"vw":20.023175},{"c":20.205,"h":20.28,"l":20.205,"n":13,"o":20.22,"t":"2026-10-16T15:10:00Z","v":1026,"vw":20.2225},{"c":20.23,"h":20.23,"l":20.23,"n":4,"o":20.23,"t":"2026-10-16T15:15:00Z","v":492,"vw":20.23},{"c":19.9058,"h":19.9956,"l":19.9058,"n":11,"o":19.99,"t":"2026-10-16T15:20:00Z","v":1003,"vw":19.980222},{"c":20.1,"h":20.1,"l":19.975,"n":10,"o":19.975,"t":"2026-10-16T15:25:00Z","v":1562,"vw":20.038966},{"c":20.1087,"h":20.1596,"l":20.04,"n":5,"o":20.0401,"t":"2026-10-16T15:30:00Z","v":1494,"vw":20.135992},{"c":20.19,"h":20.19,"l":20.19,"n":2,"o":20.19,"t":"2026-10-16T15:35:00Z","v":1092,"vw":20.19},{"c":20,"h":20.18,"l":20,"n":6,"o":20.18,"t":"2026-10-16T15:40:00Z","v":1817,"vw":20.069168},{"c":20.035,"h":20.035,"l":20.035,"n":1,"o":20.035,"t":"2026-10-16T15:45:00Z","v":200,"vw":20.035},{"c":19.6709,"h":19.6709,"l":19.6709,"n":3,"o":19.6709,"t":"2026-10-16T15:50:00Z","v":425,"vw":19.6709},{"c":19.495,"h":19.5361,"l":19.4501,"n":15,"o":19.5,"t":"2026-10-16T15:55:00Z","v":5025,"vw":19.48634},{"c":19.25,"h":19.38,"l":19.25,"n":6,"o":19.38,"t":"2026-10-16T16:00:00Z","v":369,"vw":19.333768},{"c":19.34,"h":19.34,"l":19.23,"n":14,"o":19.23,"t":"2026-10-16T16:05:00Z","v":2123,"vw":19.30443},{"c":19.4199,"h":19.4199,"l":19.34,"n":41,"o":19.35,"t":"2026-10-16T16:10:00Z","v":10970,"vw":19.356495},{"c":19.4834,"h":19.62,"l":19.38,"n":25,"o":19.62,"t":"2026-10-16T16:15:00Z","v":17152,"vw":19.600763},{"c":19.6151,"h":19.6151,"l":19.4939,"n":3,"o":19.4939,"t":"2026-10-16T16:20:00Z","v":262,"vw":19.544361},{"c":19.6708,"h":19.7,"l":19.6708,"n":5,"o":19.7,"t":"2026-10-16T16:25:00Z","v":345,"vw":19.685683},{"c":19.59,"h":19.59,"l":19.56,"n":3,"o":19.57,"t":"2026-10-16T16:30:00Z","v":300,"vw":19.573333},{"c":19.4,"h":19.4,"l":19.39,"n":3,"o":19.39,"t":"2026-10-16T16:35:00Z","v":620,"vw":19.395455},{"c":19.4349,"h":19.54,"l":19.4349,"n":7,"o":19.54,"t":"2026-10-16T16:40:00Z","v":598,"vw":19.517524},{"c":19.32,"h":19.4,"l":19.32,"n":4,"o":19.4,"t":"2026-10-16T16:45:00Z","v":400,"vw":19.364776},{"c":19.115,"h":19.2052,"l":19.1057,"n":11,"o":19.1408,"t":"2026-10-16T16:50:00Z","v":1150,"vw":19.147722},{"c":19.1697,"h":19.1697,"l":19.1697,"n":1,"o":19.1697,"t":"2026-10-16T16:55:00Z","v":325,"vw":19.1697},{"c":19.1,"h":19.19,"l":19.1,"n":2,"o":19.19,"t":"2026-10-16T17:00:00Z","v":240,"vw":19.1525},{"c":18.78,"h":18.92,"l":18.78,"n":18,"o":18.92,"t":"2026-10-16T17:05:00Z","v":2579,"vw":18.859545},{"c":18.635,"h":18.82,"l":18.635,"n":11,"o":18.82,"t":"2026-10-16T17:10:00Z","v":5914,"vw":18.805494},{"c":18.45,"h":18.495,"l":18.44,"n":14,"o":18.495,"t":"2026-10-16T17:15:00Z","v":8278,"vw":18.468302},{"c":18.76,"h":18.76,"l":18.55,"n":12,"o":18.565,"t":"2026-10-16T17:20:00Z","v":1916,"vw":18.608831},{"c":18.82,"h":18.82,"l":18.68,"n":6,"o":18.73,"t":"2026-10-16T17:25:00Z","v":4295,"vw":18.699009},{"c":18.95,"h":18.96,"l":18.86,"n":6,"o":18.86,"t":"2026-10-16T17:30:00Z","v":1125,"vw":18.936887},{"c":18.9,"h":19.015,"l":18.9,"n":8,"o":19.005,"t":"2026-10-16T17:35:00Z","v":1912,"vw":18.961635},{"c":19.06,"h":19.1,"l":19.06,"n":7,"o":19.1,"t":"2026-10-16T17:40:00Z","v":461,"vw":19.073333},{"c":18.9285,"h":18.9285,"l":18.9285,"n":1,"o":18.9285,"t":"2026-10-16T17:45:00Z","v":105,"vw":18.9285},{"c":18.73,"h":18.8,"l":18.73,"n":5,"o":18.8,"t":"2026-10-16T17:50:00Z","v":617,"vw":18.748148},{"c":18.64,"h":18.73,"l":18.64,"n":11,"o":18.73,"t":"2026-10-16T17:55:00Z","v":501,"vw":18.69375},{"c":18.6,"h":18.61,"l":18.5204,"n":8,"o":18.61,"t":"2026-10-16T18:00:00Z","v":2255,"vw":18.552858},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-16T18:05:00Z","v":684,"vw":18.7},{"c":18.59,"h":18.7,"l":18.59,"n":14,"o":18.7,"t":"2026-10-16T18:10:00Z","v":2419,"vw":18.598389},{"c":18.7,"h":18.759,"l":18.7,"n":12,"o":18.759,"t":"2026-10-16T18:15:00Z","v":2115,"vw":18.735748},{"c":18.53,"h":18.53,"l":18.53,"n":7,"o":18.53,"t":"2026-10-16T18:20:00Z","v":215,"vw":18.53},{"c":18.56,"h":18.56,"l":18.55,"n":2,"o":18.55,"t":"2026-10-16T18:25:00Z","v":272,"vw":18.553676},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-16T18:30:00Z","v":100,"vw":18.53},{"c":18.5,"h":18.54,"l":18.47,"n":5,"o":18.47,"t":"2026-10-16T18:35:00Z","v":1102,"vw":18.507},{"c":18.36,"h":18.5999,"l":18.36,"n":19,"o":18.5999,"t":"2026-10-16T18:40:00Z","v":860,"vw":18.425275},{"c":18.36,"h":18.5199,"l":18.29,"n":19,"o":18.29,"t":"2026-10-16T18:45:00Z","v":3227,"vw":18.339392},{"c":18.2675,"h":18.45,"l":18.2675,"n":5,"o":18.45,"t":"2026-10-16T18:50:00Z","v":381,"vw":18.355833},{"c":18.19,"h":18.195,"l":18.19,"n":4,"o":18.195,"t":"2026-10-16T19:00:00Z","v":390,"vw":18.193684},{"c":18.2052,"h":18.2052,"l":18.16,"n":5,"o":18.16,"t":"2026-10-16T19:05:00Z","v":3229,"vw":18.197404},{"c":18.285,"h":18.285,"l":18.285,"n":4,"o":18.285,"t":"2026-10-16T19:15:00Z","v":122,"vw":18.285},{"c":18.52,"h":18.52,"l":18.52,"n":3,"o":18.52,"t":"2026-10-16T19:25:00Z","v":296,"vw":18.52},{"c":18.3872,"h":18.49,"l":18.3872,"n":18,"o":18.49,"t":"2026-10-16T19:30:00Z","v":3728,"vw":18.444162},{"c":18.25,"h":18.27,"l":18.25,"n":7,"o":18.26,"t":"2026-10-16T19:35:00Z","v":600,"vw":18.262},{"c":18.09,"h":18.19,"l":18.09,"n":12,"o":18.19,"t":"2026-10-16T19:40:00Z","v":1154,"vw":18.155437},{"c":18.27,"h":18.27,"l":18.16,"n":11,"o":18.16,"t":"2026-10-16T19:45:00Z","v":1613,"vw":18.191443},{"c":18.1901,"h":18.215,"l":18.165,"n":12,"o":18.165,"t":"2026-10-16T19:50:00Z","v":2011,"vw":18.176147},{"c":18.46,"h":18.46,"l":18.2601,"n":34,"o":18.2601,"t":"2026-10-16T19:55:00Z","v":4740,"vw":18.383491},{"c":18.6,"h":18.6,"l":18.59,"n":2,"o":18.59,"t":"2026-10-16T20:05:00Z","v":500,"vw":18.598},{"c":18.65,"h":18.65,"l":18.65,"n":2,"o":18.65,"t":"2026-10-16T20:20:00Z","v":3500,"vw":18.65},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-16T21:25:00Z","v":400,"vw":18.64},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-16T21:55:00Z","v":3500,"vw":18.64},{"c":18.6078,"h":18.6078,"l":18.6078,"n":2,"o":18.6078,"t":"2026-10-16T22:00:00Z","v":101,"vw":18.6078},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-16T22:35:00Z","v":100,"vw":18.45},{"c":19.38,"h":19.38,"l":19.11,"n":21,"o":19.11,"t":"2026-10-19T08:00:00Z","v":4321,"vw":19.218238},{"c":18.8767,"h":19.16,"l":18.8767,"n":2,"o":19.16,"t":"2026-10-19T08:05:00Z","v":1266,"vw":18.936896},{"c":19.16,"h":19.16,"l":19.14,"n":5,"o":19.14,"t":"2026-10-19T08:10:00Z","v":1560,"vw":19.153881},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-10-19T08:35:00Z","v":100,"vw":19.17},{"c":19.17,"h":19.17,"l":19.15,"n":5,"o":19.15,"t":"2026-10-19T09:15:00Z","v":495,"vw":19.165506},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-19T09:25:00Z","v":100,"vw":19.2},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-19T09:50:00Z","v":250,"vw":19.28},{"c":19.05,"h":19.05,"l":19.05,"n":7,"o":19.05,"t":"2026-10-19T10:20:00Z","v":364,"vw":19.05},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-19T10:25:00Z","v":200,"vw":18.88},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-19T12:30:00Z","v":1250,"vw":19.1},{"c":19.05,"h":19.05,"l":19.05,"n":2,"o":19.05,"t":"2026-10-19T12:40:00Z","v":200,"vw":19.05},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-19T12:55:00Z","v":3000,"vw":19.19},{"c":19.29,"h":19.29,"l":19.18,"n":12,"o":19.18,"t":"2026-10-19T13:00:00Z","v":1285,"vw":19.199},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-19T13:05:00Z","v":100,"vw":19.25},{"c":19.0399,"h":19.17,"l":18.8,"n":33,"o":19.17,"t":"2026-10-19T13:30:00Z","v":4602,"vw":19.009237},{"c":18.425,"h":18.801,"l":18.425,"n":19,"o":18.801,"t":"2026-10-19T13:35:00Z","v":3749,"vw":18.659703},{"c":18.72,"h":18.72,"l":18.615,"n":19,"o":18.65,"t":"2026-10-19T13:40:00Z","v":725,"vw":18.663954},{"c":18.785,"h":18.785,"l":18.7788,"n":5,"o":18.7788,"t":"2026-10-19T13:45:00Z","v":2385,"vw":18.779256},{"c":18.52,"h":18.52,"l":18.52,"n":9,"o":18.52,"t":"2026-10-19T13:50:00Z","v":1028,"vw":18.52},{"c":18.07,"h":18.33,"l":18.07,"n":17,"o":18.33,"t":"2026-10-19T14:00:00Z","v":1735,"vw":18.104323},{"c":18,"h":18.11,"l":17.95,"n":36,"o":17.95,"t":"2026-10-19T14:05:00Z","v":6996,"vw":18.025513},{"c":18.29,"h":18.29,"l":17.96,"n":8,"o":17.96,"t":"2026-10-19T14:10:00Z","v":1600,"vw":18.20989},{"c":18.3,"h":18.3,"l":18.2094,"n":7,"o":18.2094,"t":"2026-10-19T14:15:00Z","v":541,"vw":18.25735},{"c":18.1257,"h":18.245,"l":18.1257,"n":6,"o":18.245,"t":"2026-10-19T14:20:00Z","v":5595,"vw":18.127836},{"c":18.175,"h":18.175,"l":18.175,"n":5,"o":18.175,"t":"2026-10-19T14:25:00Z","v":415,"vw":18.175},{"c":18,"h":18,"l":18,"n":13,"o":18,"t":"2026-10-19T14:30:00Z","v":482,"vw":18},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-19T14:40:00Z","v":830,"vw":18.2},{"c":18.435,"h":18.6,"l":18.42,"n":8,"o":18.42,"t":"2026-10-19T14:45:00Z","v":2051,"vw":18.582938},{"c":18.605,"h":18.605,"l":18.6,"n":2,"o":18.6,"t":"2026-10-19T14:50:00Z","v":200,"vw":18.6025},{"c":18.5,"h":18.52,"l":18.5,"n":6,"o":18.52,"t":"2026-10-19T14:55:00Z","v":1000,"vw":18.51},{"c":18.615,"h":18.615,"l":18.6,"n":2,"o":18.6,"t":"2026-10-19T15:00:00Z","v":203,"vw":18.607611},{"c":18.708,"h":18.708,"l":18.708,"n":2,"o":18.708,"t":"2026-10-19T15:05:00Z","v":126,"vw":18.708},{"c":18.615,"h":18.63,"l":18.615,"n":3,"o":18.63,"t":"2026-10-19T15:10:00Z","v":351,"vw":18.619286},{"c":18.78,"h":18.8,"l":18.77,"n":18,"o":18.77,"t":"2026-10-19T15:25:00Z","v":6214,"vw":18.793857},{"c":18.66,"h":18.84,"l":18.66,"n":24,"o":18.84,"t":"2026-10-19T15:30:00Z","v":2082,"vw":18.823577},{"c":18.65,"h":18.69,"l":18.65,"n":4,"o":18.69,"t":"2026-10-19T15:35:00Z","v":424,"vw":18.679777},{"c":18.61,"h":18.61,"l":18.61,"n":3,"o":18.61,"t":"2026-10-19T15:40:00Z","v":102,"vw":18.61},{"c":18.5006,"h":18.515,"l":18.5006,"n":2,"o":18.515,"t":"2026-10-19T15:50:00Z","v":467,"vw":18.511392},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-19T15:55:00Z","v":200,"vw":18.48},{"c":18.35,"h":18.38,"l":18.35,"n":7,"o":18.38,"t":"2026-10-19T16:05:00Z","v":379,"vw":18.365},{"c":18.42,"h":18.42,"l":18.42,"n":1,"o":18.42,"t":"2026-10-19T16:20:00Z","v":500,"vw":18.42},{"c":18.34,"h":18.34,"l":18.34,"n":1,"o":18.34,"t":"2026-10-19T16:25:00Z","v":104,"vw":18.34},{"c":18.345,"h":18.345,"l":18.34,"n":3,"o":18.34,"t":"2026-10-19T16:55:00Z","v":1319,"vw":18.344617},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-19T17:05:00Z","v":188,"vw":18.25},{"c":18.36,"h":18.36,"l":18.35,"n":4,"o":18.35,"t":"2026-10-19T17:20:00Z","v":500,"vw":18.357886},{"c":18.4,"h":18.4,"l":18.4,"n":7,"o":18.4,"t":"2026-10-19T17:25:00Z","v":1032,"vw":18.4},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-10-19T17:30:00Z","v":270,"vw":18.48},{"c":18.47,"h":18.47,"l":18.47,"n":2,"o":18.47,"t":"2026-10-19T17:40:00Z","v":135,"vw":18.47},{"c":18.32,"h":18.34,"l":18.32,"n":12,"o":18.34,"t":"2026-10-19T17:50:00Z","v":2456,"vw":18.337217},{"c":18.45,"h":18.49,"l":18.44,"n":9,"o":18.49,"t":"2026-10-19T18:00:00Z","v":1875,"vw":18.456692},{"c":18.49,"h":18.49,"l":18.4301,"n":2,"o":18.4301,"t":"2026-10-19T18:05:00Z","v":358,"vw":18.471428},{"c":18.32,"h":18.32,"l":18.32,"n":5,"o":18.32,"t":"2026-10-19T18:15:00Z","v":156,"vw":18.32},{"c":18.2906,"h":18.2906,"l":18.2906,"n":1,"o":18.2906,"t":"2026-10-19T18:20:00Z","v":425,"vw":18.2906},{"c":18.12,"h":18.12,"l":18.11,"n":4,"o":18.11,"t":"2026-10-19T18:25:00Z","v":229,"vw":18.114464},{"c":18.3,"h":18.43,"l":18.3,"n":7,"o":18.35,"t":"2026-10-19T18:45:00Z","v":546,"vw":18.369663},{"c":18.31,"h":18.31,"l":18.31,"n":5,"o":18.31,"t":"2026-10-19T18:55:00Z","v":200,"vw":18.31},{"c":18.27,"h":18.27,"l":18.27,"n":7,"o":18.27,"t":"2026-10-19T19:00:00Z","v":1125,"vw":18.27},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-19T19:05:00Z","v":100,"vw":18.32},{"c":18.26,"h":18.31,"l":18.26,"n":21,"o":18.31,"t":"2026-10-19T19:10:00Z","v":1612,"vw":18.268182},{"c":18.34,"h":18.34,"l":18.34,"n":2,"o":18.34,"t":"2026-10-19T19:15:00Z","v":200,"vw":18.34},{"c":18.51,"h":18.51,"l":18.3,"n":11,"o":18.3,"t":"2026-10-19T19:20:00Z","v":1488,"vw":18.406396},{"c":18.39,"h":18.41,"l":18.39,"n":6,"o":18.41,"t":"2026-10-19T19:25:00Z","v":500,"vw":18.395},{"c":18.39,"h":18.39,"l":18.39,"n":2,"o":18.39,"t":"2026-10-19T19:30:00Z","v":300,"vw":18.39},{"c":18.52,"h":18.52,"l":18.46,"n":5,"o":18.46,"t":"2026-10-19T19:35:00Z","v":479,"vw":18.483219},{"c":18.64,"h":18.64,"l":18.54,"n":18,"o":18.54,"t":"2026-10-19T19:40:00Z","v":2027,"vw":18.550882},{"c":18.32,"h":18.59,"l":18.32,"n":7,"o":18.58,"t":"2026-10-19T19:45:00Z","v":350,"vw":18.489872},{"c":18.3,"h":18.3,"l":18.3,"n":3,"o":18.3,"t":"2026-10-19T19:50:00Z","v":200,"vw":18.3},{"c":18.27,"h":18.28,"l":18.2495,"n":17,"o":18.27,"t":"2026-10-19T19:55:00Z","v":1666,"vw":18.266057},{"c":18.55,"h":18.55,"l":18.55,"n":10,"o":18.55,"t":"2026-10-19T22:15:00Z","v":750,"vw":18.55},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-19T22:20:00Z","v":100,"vw":18.55},{"c":17.7,"h":17.7,"l":17.68,"n":5,"o":17.69,"t":"2026-10-20T11:05:00Z","v":428,"vw":17.6925},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-20T11:20:00Z","v":200,"vw":17.65},{"c":17.8236,"h":17.87,"l":17.8236,"n":4,"o":17.87,"t":"2026-10-20T12:25:00Z","v":300,"vw":17.8468},{"c":17.73,"h":17.73,"l":17.716,"n":2,"o":17.716,"t":"2026-10-20T12:35:00Z","v":200,"vw":17.723},{"c":17.97,"h":17.97,"l":17.97,"n":1,"o":17.97,"t":"2026-10-20T12:45:00Z","v":500,"vw":17.97},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-10-20T12:50:00Z","v":208,"vw":17.94},{"c":17.93,"h":17.93,"l":17.7,"n":13,"o":17.7,"t":"2026-10-20T13:00:00Z","v":1632,"vw":17.872864},{"c":17.93,"h":17.93,"l":17.92,"n":14,"o":17.93,"t":"2026-10-20T13:05:00Z","v":3757,"vw":17.927461},{"c":17.92,"h":17.93,"l":17.92,"n":2,"o":17.93,"t":"2026-10-20T13:10:00Z","v":3778,"vw":17.921657},{"c":17.93,"h":17.93,"l":17.93,"n":4,"o":17.93,"t":"2026-10-20T13:15:00Z","v":2480,"vw":17.93},{"c":17.9,"h":17.96,"l":17.7908,"n":18,"o":17.96,"t":"2026-10-20T13:30:00Z","v":3667,"vw":17.875898},{"c":18.2993,"h":18.2993,"l":17.74,"n":21,"o":17.765,"t":"2026-10-20T13:35:00Z","v":3716,"vw":18.072969},{"c":18.21,"h":18.21,"l":18.21,"n":24,"o":18.21,"t":"2026-10-20T13:40:00Z","v":2539,"vw":18.21},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-20T13:45:00Z","v":100,"vw":18.36},{"c":18.6,"h":18.6,"l":18.44,"n":15,"o":18.44,"t":"2026-10-20T13:50:00Z","v":3254,"vw":18.454864},{"c":19,"h":19,"l":18.64,"n":13,"o":18.64,"t":"2026-10-20T13:55:00Z","v":1872,"vw":18.857938},{"c":19.37,"h":19.42,"l":19.0844,"n":24,"o":19.0844,"t":"2026-10-20T14:00:00Z","v":3543,"vw":19.304477},{"c":19.87,"h":19.87,"l":19.465,"n":24,"o":19.49,"t":"2026-10-20T14:05:00Z","v":2594,"vw":19.703782},{"c":20.239,"h":20.239,"l":20.08,"n":37,"o":20.15,"t":"2026-10-20T14:10:00Z","v":3810,"vw":20.157538},{"c":20.56,"h":20.57,"l":20.1839,"n":29,"o":20.4,"t":"2026-10-20T14:15:00Z","v":3747,"vw":20.387654},{"c":20.36,"h":20.54,"l":20.36,"n":21,"o":20.51,"t":"2026-10-20T14:20:00Z","v":7662,"vw":20.51904},{"c":20.74,"h":20.78,"l":20.5101,"n":17,"o":20.5101,"t":"2026-10-20T14:25:00Z","v":2239,"vw":20.696124},{"c":20.59,"h":20.819,"l":20.52,"n":23,"o":20.77,"t":"2026-10-20T14:30:00Z","v":2291,"vw":20.756505},{"c":20.83,"h":20.9242,"l":20.81,"n":9,"o":20.9,"t":"2026-10-20T14:35:00Z","v":1839,"vw":20.885325},{"c":21.0701,"h":21.2299,"l":20.9,"n":32,"o":20.9,"t":"2026-10-20T14:40:00Z","v":5961,"vw":21.102796},{"c":20.98,"h":21.22,"l":20.97,"n":12,"o":21.105,"t":"2026-10-20T14:45:00Z","v":2367,"vw":21.120636},{"c":20.93,"h":20.98,"l":20.85,"n":13,"o":20.98,"t":"2026-10-20T14:50:00Z","v":1132,"vw":20.89},{"c":21.39,"h":21.39,"l":21.25,"n":7,"o":21.25,"t":"2026-10-20T14:55:00Z","v":343,"vw":21.32},{"c":20.8522,"h":21.11,"l":20.8522,"n":13,"o":21.11,"t":"2026-10-20T15:00:00Z","v":1442,"vw":20.9294},{"c":20.9733,"h":20.9733,"l":20.9733,"n":1,"o":20.9733,"t":"2026-10-20T15:05:00Z","v":500,"vw":20.9733},{"c":20.3801,"h":20.84,"l":20.3707,"n":54,"o":20.778,"t":"2026-10-20T15:10:00Z","v":7466,"vw":20.626865},{"c":20.6593,"h":20.6899,"l":20.4,"n":27,"o":20.5,"t":"2026-10-20T15:15:00Z","v":3405,"vw":20.513211},{"c":20.5,"h":20.5,"l":20.361,"n":13,"o":20.395,"t":"2026-10-20T15:20:00Z","v":1657,"vw":20.381475},{"c":20.401,"h":20.4984,"l":20.401,"n":11,"o":20.4984,"t":"2026-10-20T15:25:00Z","v":6387,"vw":20.468698},{"c":20.3,"h":20.35,"l":20.3,"n":29,"o":20.35,"t":"2026-10-20T15:30:00Z","v":3394,"vw":20.34831},{"c":20.35,"h":20.3801,"l":20.35,"n":15,"o":20.38,"t":"2026-10-20T15:35:00Z","v":2058,"vw":20.370106},{"c":20.41,"h":20.565,"l":20.41,"n":3,"o":20.565,"t":"2026-10-20T15:40:00Z","v":366,"vw":20.516164},{"c":20.2901,"h":20.3,"l":20.27,"n":6,"o":20.3,"t":"2026-10-20T15:45:00Z","v":2054,"vw":20.289124},{"c":20.22,"h":20.22,"l":20.21,"n":2,"o":20.21,"t":"2026-10-20T15:50:00Z","v":695,"vw":20.218561},{"c":20.36,"h":20.36,"l":20.36,"n":2,"o":20.36,"t":"2026-10-20T15:55:00Z","v":177,"vw":20.36},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-20T16:00:00Z","v":100,"vw":20.35},{"c":20.145,"h":20.145,"l":20.145,"n":4,"o":20.145,"t":"2026-10-20T16:15:00Z","v":261,"vw":20.145},{"c":20.285,"h":20.285,"l":20.2419,"n":2,"o":20.2419,"t":"2026-10-20T16:25:00Z","v":800,"vw":20.258063},{"c":20.44,"h":20.44,"l":20.44,"n":3,"o":20.44,"t":"2026-10-20T16:30:00Z","v":500,"vw":20.44},{"c":20.51,"h":20.51,"l":20.455,"n":9,"o":20.455,"t":"2026-10-20T16:35:00Z","v":248,"vw":20.484537},{"c":20.5309,"h":20.56,"l":20.5309,"n":3,"o":20.56,"t":"2026-10-20T16:40:00Z","v":400,"vw":20.552725},{"c":20.82,"h":20.82,"l":20.82,"n":1,"o":20.82,"t":"2026-10-20T16:50:00Z","v":100,"vw":20.82},{"c":20.73,"h":20.78,"l":20.73,"n":16,"o":20.74,"t":"2026-10-20T16:55:00Z","v":2638,"vw":20.773207},{"c":20.7,"h":20.7,"l":20.665,"n":16,"o":20.7,"t":"2026-10-20T17:00:00Z","v":2700,"vw":20.687037},{"c":20.7182,"h":20.7182,"l":20.7182,"n":3,"o":20.7182,"t":"2026-10-20T17:05:00Z","v":154,"vw":20.7182},{"c":20.66,"h":20.67,"l":20.66,"n":2,"o":20.67,"t":"2026-10-20T17:10:00Z","v":245,"vw":20.664082},{"c":20.62,"h":20.62,"l":20.62,"n":1,"o":20.62,"t":"2026-10-20T17:30:00Z","v":100,"vw":20.62},{"c":20.71,"h":20.71,"l":20.7,"n":5,"o":20.7,"t":"2026-10-20T17:35:00Z","v":994,"vw":20.704802},{"c":20.77,"h":20.8,"l":20.77,"n":2,"o":20.8,"t":"2026-10-20T17:40:00Z","v":620,"vw":20.789355},{"c":20.93,"h":20.93,"l":20.86,"n":17,"o":20.89,"t":"2026-10-20T17:45:00Z","v":4660,"vw":20.873695},{"c":20.85,"h":20.95,"l":20.85,"n":13,"o":20.95,"t":"2026-10-20T17:50:00Z","v":5242,"vw":20.93562},{"c":20.78,"h":20.82,"l":20.78,"n":2,"o":20.82,"t":"2026-10-20T17:55:00Z","v":460,"vw":20.797391},{"c":20.59,"h":20.59,"l":20.59,"n":5,"o":20.59,"t":"2026-10-20T18:00:00Z","v":1007,"vw":20.59},{"c":20.58,"h":20.58,"l":20.58,"n":2,"o":20.58,"t":"2026-10-20T18:05:00Z","v":137,"vw":20.58},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-20T18:20:00Z","v":350,"vw":20.49},{"c":20.385,"h":20.415,"l":20.385,"n":4,"o":20.415,"t":"2026-10-20T18:25:00Z","v":368,"vw":20.402143},{"c":20.2636,"h":20.27,"l":20.2521,"n":9,"o":20.26,"t":"2026-10-20T18:35:00Z","v":1745,"vw":20.260525},{"c":20.21,"h":20.22,"l":20.21,"n":5,"o":20.22,"t":"2026-10-20T18:40:00Z","v":340,"vw":20.216667},{"c":20.21,"h":20.21,"l":20.21,"n":3,"o":20.21,"t":"2026-10-20T18:45:00Z","v":200,"vw":20.21},{"c":20.345,"h":20.345,"l":20.32,"n":2,"o":20.32,"t":"2026-10-20T18:50:00Z","v":285,"vw":20.328772},{"c":20.4312,"h":20.4312,"l":20.4312,"n":1,"o":20.4312,"t":"2026-10-20T18:55:00Z","v":100,"vw":20.4312},{"c":20.43,"h":20.4577,"l":20.43,"n":3,"o":20.4577,"t":"2026-10-20T19:00:00Z","v":801,"vw":20.44385},{"c":20.47,"h":20.47,"l":20.47,"n":2,"o":20.47,"t":"2026-10-20T19:10:00Z","v":122,"vw":20.47},{"c":20.3801,"h":20.4201,"l":20.3801,"n":5,"o":20.42,"t":"2026-10-20T19:15:00Z","v":1000,"vw":20.40805},{"c":20.23,"h":20.23,"l":20.2004,"n":2,"o":20.2004,"t":"2026-10-20T19:20:00Z","v":242,"vw":20.212876},{"c":20.3799,"h":20.3799,"l":20.3799,"n":1,"o":20.3799,"t":"2026-10-20T19:30:00Z","v":140,"vw":20.3799},{"c":20.56,"h":20.59,"l":20.5051,"n":12,"o":20.5051,"t":"2026-10-20T19:50:00Z","v":3119,"vw":20.546425},{"c":20.28,"h":20.4,"l":20.2622,"n":31,"o":20.4,"t":"2026-10-20T19:55:00Z","v":2623,"vw":20.310996},{"c":20.3,"h":20.3,"l":20.3,"n":16,"o":20.3,"t":"2026-10-20T20:05:00Z","v":2500,"vw":20.3},{"c":20.9,"h":20.9,"l":20.9,"n":3,"o":20.9,"t":"2026-10-20T22:05:00Z","v":360,"vw":20.9},{"c":20.531,"h":20.54,"l":20.531,"n":4,"o":20.54,"t":"2026-10-20T23:25:00Z","v":1000,"vw":20.5337},{"c":20.77,"h":20.84,"l":20.76,"n":10,"o":20.84,"t":"2026-10-21T08:00:00Z","v":2549,"vw":20.809392},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-21T08:50:00Z","v":1851,"vw":20.75},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-10-21T09:45:00Z","v":200,"vw":21.05},{"c":20.8,"h":20.8,"l":20.8,"n":2,"o":20.8,"t":"2026-10-21T09:50:00Z","v":311,"vw":20.8},{"c":21.05,"h":21.06,"l":21.05,"n":4,"o":21.06,"t":"2026-10-21T11:05:00Z","v":842,"vw":21.055927},{"c":21.22,"h":21.22,"l":21.22,"n":2,"o":21.22,"t":"2026-10-21T11:50:00Z","v":200,"vw":21.22},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-10-21T11:55:00Z","v":130,"vw":21.28},{"c":21.2271,"h":21.2271,"l":21.2271,"n":1,"o":21.2271,"t":"2026-10-21T12:00:00Z","v":150,"vw":21.2271},{"c":21.17,"h":21.17,"l":21.17,"n":3,"o":21.17,"t":"2026-10-21T12:20:00Z","v":230,"vw":21.17},{"c":21.3,"h":21.3,"l":21.3,"n":3,"o":21.3,"t":"2026-10-21T12:40:00Z","v":2900,"vw":21.3},{"c":20.73,"h":21.4,"l":20.73,"n":60,"o":21.4,"t":"2026-10-21T13:30:00Z","v":16468,"vw":20.85323},{"c":21.16,"h":21.16,"l":20.69,"n":35,"o":20.75,"t":"2026-10-21T13:35:00Z","v":3445,"vw":20.856956},{"c":21,"h":21.16,"l":21,"n":48,"o":21.16,"t":"2026-10-21T13:40:00Z","v":4633,"vw":21.088076},{"c":21.3899,"h":21.4188,"l":21.01,"n":49,"o":21.01,"t":"2026-10-21T13:45:00Z","v":8570,"vw":21.272831},{"c":21.13,"h":21.5,"l":21.13,"n":33,"o":21.4,"t":"2026-10-21T13:50:00Z","v":4344,"vw":21.292661},{"c":21.33,"h":21.44,"l":21.21,"n":44,"o":21.21,"t":"2026-10-21T13:55:00Z","v":5383,"vw":21.316454},{"c":20.96,"h":21.21,"l":20.96,"n":53,"o":21.17,"t":"2026-10-21T14:00:00Z","v":7283,"vw":21.083167},{"c":21.05,"h":21.17,"l":20.83,"n":31,"o":20.95,"t":"2026-10-21T14:05:00Z","v":6609,"vw":20.954018},{"c":21.13,"h":21.27,"l":21.01,"n":53,"o":21.11,"t":"2026-10-21T14:10:00Z","v":6177,"vw":21.142756},{"c":21.1,"h":21.1,"l":21.02,"n":39,"o":21.08,"t":"2026-10-21T14:15:00Z","v":3223,"vw":21.046209},{"c":21.29,"h":21.315,"l":21.02,"n":43,"o":21.13,"t":"2026-10-21T14:20:00Z","v":5299,"vw":21.141599},{"c":21.27,"h":21.49,"l":21.27,"n":131,"o":21.34,"t":"2026-10-21T14:25:00Z","v":16004,"vw":21.34768},{"c":21.36,"h":21.38,"l":21.24,"n":44,"o":21.24,"t":"2026-10-21T14:30:00Z","v":3512,"vw":21.321387},{"c":21.44,"h":21.5795,"l":21.44,"n":47,"o":21.55,"t":"2026-10-21T14:35:00Z","v":10305,"vw":21.499214},{"c":21.86,"h":21.9,"l":21.41,"n":41,"o":21.42,"t":"2026-10-21T14:40:00Z","v":4354,"vw":21.636662},{"c":22.08,"h":22.08,"l":21.81,"n":82,"o":21.91,"t":"2026-10-21T14:45:00Z","v":7577,"vw":22.005148},{"c":22.17,"h":22.36,"l":22.06,"n":67,"o":22.06,"t":"2026-10-21T14:50:00Z","v":8672,"vw":22.200491},{"c":22.2,"h":22.3,"l":22.18,"n":79,"o":22.22,"t":"2026-10-21T14:55:00Z","v":7008,"vw":22.214369},{"c":22.36,"h":22.4,"l":22.25,"n":86,"o":22.36,"t":"2026-10-21T15:00:00Z","v":9553,"vw":22.309314},{"c":22.64,"h":22.64,"l":22.23,"n":62,"o":22.325,"t":"2026-10-21T15:05:00Z","v":16759,"vw":22.577016},{"c":22.77,"h":22.82,"l":22.62,"n":75,"o":22.62,"t":"2026-10-21T15:10:00Z","v":45817,"vw":22.710112},{"c":22.2,"h":22.72,"l":22.2,"n":92,"o":22.72,"t":"2026-10-21T15:15:00Z","v":6824,"vw":22.411713},{"c":22.38,"h":22.45,"l":22.22,"n":17,"o":22.22,"t":"2026-10-21T15:20:00Z","v":2034,"vw":22.360024},{"c":22.52,"h":22.65,"l":22.43,"n":65,"o":22.43,"t":"2026-10-21T15:25:00Z","v":9243,"vw":22.564791},{"c":22.66,"h":22.72,"l":22.515,"n":22,"o":22.515,"t":"2026-10-21T15:30:00Z","v":2231,"vw":22.674473},{"c":22.61,"h":22.68,"l":22.5,"n":56,"o":22.62,"t":"2026-10-21T15:35:00Z","v":6945,"vw":22.616905},{"c":22.61,"h":22.72,"l":22.59,"n":40,"o":22.72,"t":"2026-10-21T15:40:00Z","v":2866,"vw":22.659046},{"c":22.55,"h":22.61,"l":22.55,"n":12,"o":22.61,"t":"2026-10-21T15:45:00Z","v":558,"vw":22.58},{"c":22.68,"h":22.68,"l":22.55,"n":16,"o":22.56,"t":"2026-10-21T15:50:00Z","v":1312,"vw":22.601905},{"c":22.65,"h":22.755,"l":22.65,"n":6,"o":22.755,"t":"2026-10-21T15:55:00Z","v":548,"vw":22.671},{"c":22.52,"h":22.66,"l":22.48,"n":102,"o":22.64,"t":"2026-10-21T16:00:00Z","v":10101,"vw":22.580997},{"c":22.31,"h":22.51,"l":22.31,"n":43,"o":22.5,"t":"2026-10-21T16:05:00Z","v":5107,"vw":22.437335},{"c":22.395,"h":22.46,"l":22.25,"n":40,"o":22.29,"t":"2026-10-21T16:10:00Z","v":24316,"vw":22.288897},{"c":22.425,"h":22.46,"l":22.425,"n":11,"o":22.45,"t":"2026-10-21T16:15:00Z","v":523,"vw":22.445},{"c":22.55,"h":22.62,"l":22.55,"n":11,"o":22.57,"t":"2026-10-21T16:20:00Z","v":1091,"vw":22.574171},{"c":22.57,"h":22.59,"l":22.52,"n":70,"o":22.59,"t":"2026-10-21T16:25:00Z","v":6985,"vw":22.545791},{"c":22.61,"h":22.62,"l":22.57,"n":43,"o":22.62,"t":"2026-10-21T16:30:00Z","v":3811,"vw":22.608852},{"c":23,"h":23,"l":22.81,"n":41,"o":22.82,"t":"2026-10-21T16:35:00Z","v":4343,"vw":22.850154},{"c":23,"h":23.11,"l":22.98,"n":79,"o":23.11,"t":"2026-10-21T16:40:00Z","v":3520,"vw":23.019609},{"c":23.08,"h":23.12,"l":23.03,"n":31,"o":23.1,"t":"2026-10-21T16:45:00Z","v":4768,"vw":23.088099},{"c":23.09,"h":23.14,"l":23.03,"n":26,"o":23.14,"t":"2026-10-21T16:50:00Z","v":2660,"vw":23.072194},{"c":22.995,"h":23.03,"l":22.96,"n":66,"o":23.03,"t":"2026-10-21T16:55:00Z","v":5720,"vw":23.00562},{"c":22.88,"h":22.9995,"l":22.88,"n":69,"o":22.9995,"t":"2026-10-21T17:00:00Z","v":5835,"vw":22.931877},{"c":22.94,"h":23,"l":22.91,"n":20,"o":22.945,"t":"2026-10-21T17:05:00Z","v":1827,"vw":22.941647},{"c":22.86,"h":23.01,"l":22.8,"n":51,"o":23.01,"t":"2026-10-21T17:10:00Z","v":4996,"vw":22.896144},{"c":22.89,"h":22.99,"l":22.89,"n":25,"o":22.91,"t":"2026-10-21T17:15:00Z","v":2083,"vw":22.917056},{"c":23.01,"h":23.02,"l":22.93,"n":51,"o":22.98,"t":"2026-10-21T17:20:00Z","v":4170,"vw":22.977311},{"c":23.12,"h":23.12,"l":23.05,"n":21,"o":23.05,"t":"2026-10-21T17:25:00Z","v":2260,"vw":23.088175},{"c":23.175,"h":23.22,"l":23.07,"n":32,"o":23.15,"t":"2026-10-21T17:30:00Z","v":5062,"vw":23.161844},{"c":23.2,"h":23.33,"l":23.2,"n":50,"o":23.25,"t":"2026-10-21T17:35:00Z","v":3932,"vw":23.27567},{"c":23.07,"h":23.259,"l":23.05,"n":88,"o":23.259,"t":"2026-10-21T17:40:00Z","v":8974,"vw":23.167228},{"c":22.89,"h":23.09,"l":22.89,"n":28,"o":23.02,"t":"2026-10-21T17:45:00Z","v":3838,"vw":22.999021},{"c":22.98,"h":23.04,"l":22.98,"n":14,"o":23.04,"t":"2026-10-21T17:50:00Z","v":1336,"vw":23.028085},{"c":23.03,"h":23.06,"l":22.98,"n":36,"o":23.06,"t":"2026-10-21T17:55:00Z","v":5117,"vw":23.013365},{"c":23.1,"h":23.16,"l":23.07,"n":32,"o":23.07,"t":"2026-10-21T18:00:00Z","v":3521,"vw":23.116071},{"c":23.08,"h":23.29,"l":23.05,"n":46,"o":23.29,"t":"2026-10-21T18:05:00Z","v":5116,"vw":23.189145},{"c":23.09,"h":23.14,"l":23.0519,"n":15,"o":23.0519,"t":"2026-10-21T18:10:00Z","v":1413,"vw":23.099325},{"c":23.11,"h":23.16,"l":23.1,"n":25,"o":23.1,"t":"2026-10-21T18:15:00Z","v":2801,"vw":23.119583},{"c":23.12,"h":23.12,"l":23.02,"n":45,"o":23.07,"t":"2026-10-21T18:20:00Z","v":4619,"vw":23.073378},{"c":23.07,"h":23.23,"l":23.07,"n":25,"o":23.19,"t":"2026-10-21T18:25:00Z","v":2748,"vw":23.168893},{"c":23.1193,"h":23.14,"l":23.105,"n":22,"o":23.11,"t":"2026-10-21T18:30:00Z","v":12960,"vw":23.136361},{"c":23.18,"h":23.18,"l":23.07,"n":26,"o":23.15,"t":"2026-10-21T18:35:00Z","v":2486,"vw":23.133865},{"c":23.18,"h":23.27,"l":23.14,"n":32,"o":23.16,"t":"2026-10-21T18:40:00Z","v":4547,"vw":23.197525},{"c":23.12,"h":23.21,"l":23.08,"n":24,"o":23.21,"t":"2026-10-21T18:45:00Z","v":3182,"vw":23.129907},{"c":23.13,"h":23.13,"l":22.99,"n":30,"o":23.03,"t":"2026-10-21T18:50:00Z","v":3293,"vw":23.046712},{"c":22.78,"h":23.13,"l":22.78,"n":36,"o":23.13,"t":"2026-10-21T18:55:00Z","v":4131,"vw":22.940292},{"c":22.47,"h":22.72,"l":22.47,"n":23,"o":22.72,"t":"2026-10-21T19:00:00Z","v":4648,"vw":22.567493},{"c":22.53,"h":22.621,"l":22.43,"n":27,"o":22.47,"t":"2026-10-21T19:05:00Z","v":3503,"vw":22.483806},{"c":22.43,"h":22.545,"l":22.4,"n":38,"o":22.545,"t":"2026-10-21T19:10:00Z","v":6151,"vw":22.454091},{"c":22.66,"h":22.79,"l":22.66,"n":18,"o":22.72,"t":"2026-10-21T19:15:00Z","v":2295,"vw":22.73233},{"c":22.64,"h":22.72,"l":22.64,"n":25,"o":22.68,"t":"2026-10-21T19:20:00Z","v":2562,"vw":22.6765},{"c":22.86,"h":22.86,"l":22.7,"n":51,"o":22.73,"t":"2026-10-21T19:25:00Z","v":6641,"vw":22.747365},{"c":22.76,"h":22.82,"l":22.7466,"n":6,"o":22.76,"t":"2026-10-21T19:30:00Z","v":958,"vw":22.771341},{"c":22.77,"h":22.82,"l":22.72,"n":3,"o":22.82,"t":"2026-10-21T19:35:00Z","v":1469,"vw":22.745119},{"c":22.69,"h":22.69,"l":22.62,"n":37,"o":22.65,"t":"2026-10-21T19:40:00Z","v":4878,"vw":22.643896},{"c":22.59,"h":22.64,"l":22.59,"n":3,"o":22.64,"t":"2026-10-21T19:45:00Z","v":277,"vw":22.620159},{"c":22.39,"h":22.6,"l":22.39,"n":20,"o":22.6,"t":"2026-10-21T19:50:00Z","v":3460,"vw":22.504023},{"c":22.33,"h":22.38,"l":22.25,"n":25,"o":22.25,"t":"2026-10-21T19:55:00Z","v":7187,"vw":22.280369},{"c":22.3,"h":22.3,"l":22.3,"n":11,"o":22.3,"t":"2026-10-21T20:00:00Z","v":230,"vw":22.3},{"c":22.4,"h":22.41,"l":22.39,"n":22,"o":22.39,"t":"2026-10-21T20:10:00Z","v":6455,"vw":22.395506},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-10-21T20:15:00Z","v":800,"vw":22.49},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-21T21:35:00Z","v":200,"vw":22.5},{"c":22.45,"h":22.45,"l":22.45,"n":5,"o":22.45,"t":"2026-10-21T21:45:00Z","v":441,"vw":22.45},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-10-21T21:50:00Z","v":950,"vw":22.31},{"c":22.3,"h":22.3,"l":22.3,"n":2,"o":22.3,"t":"2026-10-21T22:00:00Z","v":199,"vw":22.3},{"c":21.76,"h":21.76,"l":21.76,"n":1,"o":21.76,"t":"2026-10-21T22:50:00Z","v":1460,"vw":21.76},{"c":21.47,"h":21.47,"l":21.47,"n":2,"o":21.47,"t":"2026-10-21T23:55:00Z","v":1000,"vw":21.47},{"c":20.5,"h":20.78,"l":20.215,"n":17,"o":20.25,"t":"2026-10-22T08:00:00Z","v":2918,"vw":20.364689},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-22T08:10:00Z","v":200,"vw":20.2},{"c":19.97,"h":20.2,"l":19.97,"n":9,"o":20.2,"t":"2026-10-22T08:15:00Z","v":528,"vw":20.154},{"c":20,"h":20,"l":19.96,"n":3,"o":19.96,"t":"2026-10-22T08:20:00Z","v":305,"vw":19.973333},{"c":20,"h":20,"l":19.77,"n":6,"o":19.77,"t":"2026-10-22T08:25:00Z","v":601,"vw":19.961603},{"c":19.95,"h":19.95,"l":19.7747,"n":2,"o":19.7747,"t":"2026-10-22T08:30:00Z","v":300,"vw":19.891567},{"c":20.35,"h":20.35,"l":19.68,"n":25,"o":19.8,"t":"2026-10-22T08:35:00Z","v":2507,"vw":20.087185},{"c":20.1,"h":20.2,"l":19.97,"n":11,"o":20.1,"t":"2026-10-22T08:40:00Z","v":5450,"vw":20.161651},{"c":20.15,"h":20.15,"l":20.15,"n":8,"o":20.15,"t":"2026-10-22T08:45:00Z","v":800,"vw":20.15},{"c":20.15,"h":20.15,"l":20.15,"n":18,"o":20.15,"t":"2026-10-22T08:50:00Z","v":1950,"vw":20.15},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-22T09:05:00Z","v":510,"vw":20.05},{"c":20.1,"h":20.1,"l":20.1,"n":7,"o":20.1,"t":"2026-10-22T09:10:00Z","v":1101,"vw":20.1},{"c":20.15,"h":20.15,"l":20.15,"n":4,"o":20.15,"t":"2026-10-22T09:15:00Z","v":901,"vw":20.15},{"c":20.05,"h":20.05,"l":20.05,"n":2,"o":20.05,"t":"2026-10-22T09:20:00Z","v":130,"vw":20.05},{"c":20.05,"h":20.2,"l":20.05,"n":4,"o":20.2,"t":"2026-10-22T09:50:00Z","v":1300,"vw":20.166923},{"c":20.4,"h":20.4,"l":20.25,"n":17,"o":20.25,"t":"2026-10-22T10:00:00Z","v":3000,"vw":20.325661},{"c":20.15,"h":20.4,"l":20.15,"n":5,"o":20.4,"t":"2026-10-22T10:05:00Z","v":2200,"vw":20.388095},{"c":20.3394,"h":20.3394,"l":20.3394,"n":2,"o":20.3394,"t":"2026-10-22T11:00:00Z","v":650,"vw":20.3394},{"c":19.9,"h":19.9,"l":19.9,"n":5,"o":19.9,"t":"2026-10-22T11:25:00Z","v":357,"vw":19.9},{"c":20.07,"h":20.07,"l":20.06,"n":3,"o":20.06,"t":"2026-10-22T11:30:00Z","v":1000,"vw":20.065},{"c":20.2221,"h":20.2221,"l":20.2221,"n":1,"o":20.2221,"t":"2026-10-22T11:35:00Z","v":1000,"vw":20.2221},{"c":19.9,"h":20,"l":19.9,"n":7,"o":20,"t":"2026-10-22T11:50:00Z","v":1422,"vw":19.93785},{"c":19.94,"h":19.94,"l":19.9085,"n":8,"o":19.9085,"t":"2026-10-22T11:55:00Z","v":640,"vw":19.933368},{"c":20.08,"h":20.08,"l":20,"n":3,"o":20,"t":"2026-10-22T12:10:00Z","v":300,"vw":20.026667},{"c":20.0487,"h":20.0487,"l":20.0487,"n":1,"o":20.0487,"t":"2026-10-22T12:20:00Z","v":200,"vw":20.0487},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-10-22T12:25:00Z","v":200,"vw":19.95},{"c":19.88,"h":19.88,"l":19.88,"n":5,"o":19.88,"t":"2026-10-22T12:30:00Z","v":256,"vw":19.88},{"c":19.7957,"h":19.7957,"l":19.7957,"n":1,"o":19.7957,"t":"2026-10-22T12:35:00Z","v":600,"vw":19.7957},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-22T12:45:00Z","v":2043,"vw":19.97},{"c":19.9,"h":19.9,"l":19.9,"n":3,"o":19.9,"t":"2026-10-22T13:00:00Z","v":599,"vw":19.9},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-10-22T13:05:00Z","v":2000,"vw":19.95},{"c":19.94,"h":19.94,"l":19.94,"n":1,"o":19.94,"t":"2026-10-22T13:15:00Z","v":100,"vw":19.94},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-10-22T13:20:00Z","v":100,"vw":19.95},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-22T13:25:00Z","v":100,"vw":20.1},{"c":20.46,"h":20.67,"l":19.8,"n":51,"o":20.13,"t":"2026-10-22T13:30:00Z","v":4944,"vw":20.053549},{"c":20.43,"h":20.54,"l":20.3401,"n":25,"o":20.42,"t":"2026-10-22T13:35:00Z","v":3107,"vw":20.455111},{"c":20.7718,"h":20.7718,"l":20.43,"n":26,"o":20.46,"t":"2026-10-22T13:40:00Z","v":7697,"vw":20.535922},{"c":20.34,"h":20.5,"l":20.24,"n":115,"o":20.5,"t":"2026-10-22T13:45:00Z","v":43310,"vw":20.398457},{"c":20.3112,"h":20.37,"l":20.0811,"n":28,"o":20.3,"t":"2026-10-22T13:50:00Z","v":19270,"vw":20.16074},{"c":20.615,"h":20.655,"l":20.59,"n":22,"o":20.59,"t":"2026-10-22T13:55:00Z","v":22189,"vw":20.62498},{"c":20.67,"h":20.67,"l":20.67,"n":6,"o":20.67,"t":"2026-10-22T14:00:00Z","v":172,"vw":20.67},{"c":20.21,"h":20.3542,"l":20.21,"n":25,"o":20.3542,"t":"2026-10-22T14:05:00Z","v":20552,"vw":20.24574},{"c":20.405,"h":20.405,"l":20.32,"n":8,"o":20.32,"t":"2026-10-22T14:10:00Z","v":857,"vw":20.330625},{"c":20.45,"h":20.455,"l":20.43,"n":8,"o":20.43,"t":"2026-10-22T14:15:00Z","v":1041,"vw":20.447059},{"c":20.5,"h":20.5,"l":20.5,"n":4,"o":20.5,"t":"2026-10-22T14:20:00Z","v":2098,"vw":20.5},{"c":20.345,"h":20.48,"l":20.345,"n":8,"o":20.48,"t":"2026-10-22T14:25:00Z","v":461,"vw":20.404157},{"c":20.2449,"h":20.36,"l":20.235,"n":8,"o":20.35,"t":"2026-10-22T14:30:00Z","v":1575,"vw":20.276166},{"c":20.26,"h":20.26,"l":20.18,"n":4,"o":20.18,"t":"2026-10-22T14:35:00Z","v":1075,"vw":20.22},{"c":20.6689,"h":20.7196,"l":20.5301,"n":6,"o":20.57,"t":"2026-10-22T14:40:00Z","v":7000,"vw":20.657993},{"c":20.36,"h":20.49,"l":20.36,"n":3,"o":20.49,"t":"2026-10-22T14:45:00Z","v":250,"vw":20.425},{"c":20.44,"h":20.44,"l":20.32,"n":3,"o":20.32,"t":"2026-10-22T14:50:00Z","v":260,"vw":20.38},{"c":20.5162,"h":20.5162,"l":20.5162,"n":1,"o":20.5162,"t":"2026-10-22T14:55:00Z","v":177,"vw":20.5162},{"c":20.13,"h":20.195,"l":20.13,"n":5,"o":20.19,"t":"2026-10-22T15:00:00Z","v":5950,"vw":20.179898},{"c":19.85,"h":20.107,"l":19.85,"n":15,"o":20.107,"t":"2026-10-22T15:05:00Z","v":3827,"vw":19.982219},{"c":19.49,"h":19.6799,"l":19.4,"n":28,"o":19.6799,"t":"2026-10-22T15:10:00Z","v":5322,"vw":19.473007},{"c":19.96,"h":20.08,"l":19.4987,"n":52,"o":19.4987,"t":"2026-10-22T15:15:00Z","v":19386,"vw":19.974059},{"c":19.93,"h":20.09,"l":19.87,"n":120,"o":20.09,"t":"2026-10-22T15:20:00Z","v":36257,"vw":19.990043},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-10-22T15:25:00Z","v":200,"vw":19.76},{"c":19.8317,"h":19.8317,"l":19.595,"n":5,"o":19.595,"t":"2026-10-22T15:30:00Z","v":1112,"vw":19.739409},{"c":19.9,"h":19.9401,"l":19.9,"n":3,"o":19.9401,"t":"2026-10-22T15:35:00Z","v":566,"vw":19.932223},{"c":19.77,"h":19.79,"l":19.715,"n":20,"o":19.79,"t":"2026-10-22T15:40:00Z","v":2713,"vw":19.744808},{"c":19.7224,"h":19.7224,"l":19.6999,"n":4,"o":19.6999,"t":"2026-10-22T15:45:00Z","v":880,"vw":19.708338},{"c":19.87,"h":19.87,"l":19.7532,"n":5,"o":19.7532,"t":"2026-10-22T15:50:00Z","v":461,"vw":19.840582},{"c":19.8573,"h":19.92,"l":19.8408,"n":4,"o":19.92,"t":"2026-10-22T15:55:00Z","v":1100,"vw":19.867515},{"c":19.8911,"h":19.8911,"l":19.8665,"n":2,"o":19.8665,"t":"2026-10-22T16:00:00Z","v":200,"vw":19.8788},{"c":19.8865,"h":19.8865,"l":19.8865,"n":1,"o":19.8865,"t":"2026-10-22T16:05:00Z","v":100,"vw":19.8865},{"c":19.9799,"h":19.9799,"l":19.9575,"n":2,"o":19.9575,"t":"2026-10-22T16:15:00Z","v":200,"vw":19.9687},{"c":19.7,"h":19.7,"l":19.7,"n":4,"o":19.7,"t":"2026-10-22T16:30:00Z","v":401,"vw":19.7},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-22T16:35:00Z","v":300,"vw":19.65},{"c":19.3,"h":19.5,"l":19.3,"n":27,"o":19.5,"t":"2026-10-22T16:40:00Z","v":4383,"vw":19.431794},{"c":19.0987,"h":19.2664,"l":19.0987,"n":18,"o":19.2664,"t":"2026-10-22T16:45:00Z","v":2932,"vw":19.153819},{"c":18.991,"h":19.055,"l":18.95,"n":23,"o":19,"t":"2026-10-22T16:50:00Z","v":3276,"vw":18.98537},{"c":19.36,"h":19.36,"l":19.22,"n":29,"o":19.2563,"t":"2026-10-22T16:55:00Z","v":4519,"vw":19.256944},{"c":19.0433,"h":19.28,"l":19.0433,"n":6,"o":19.2735,"t":"2026-10-22T17:00:00Z","v":1702,"vw":19.169259},{"c":19.2199,"h":19.2199,"l":19.1357,"n":2,"o":19.1357,"t":"2026-10-22T17:05:00Z","v":1000,"vw":19.1778},{"c":19.31,"h":19.31,"l":19.065,"n":21,"o":19.13,"t":"2026-10-22T17:15:00Z","v":2798,"vw":19.206088},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-22T17:20:00Z","v":300,"vw":19.25},{"c":19.18,"h":19.23,"l":19.18,"n":4,"o":19.23,"t":"2026-10-22T17:25:00Z","v":440,"vw":19.215294},{"c":19.21,"h":19.21,"l":19.2093,"n":3,"o":19.2093,"t":"2026-10-22T17:30:00Z","v":474,"vw":19.209459},{"c":19.1162,"h":19.1162,"l":19.1,"n":2,"o":19.1,"t":"2026-10-22T17:35:00Z","v":450,"vw":19.1126},{"c":19.0999,"h":19.0999,"l":19.0999,"n":3,"o":19.0999,"t":"2026-10-22T17:40:00Z","v":1040,"vw":19.0999},{"c":19.08,"h":19.08,"l":19.08,"n":5,"o":19.08,"t":"2026-10-22T17:45:00Z","v":502,"vw":19.08},{"c":19.0065,"h":19.0065,"l":18.965,"n":3,"o":18.965,"t":"2026-10-22T17:50:00Z","v":1002,"vw":18.978764},{"c":19.03,"h":19.07,"l":19.03,"n":29,"o":19.07,"t":"2026-10-22T17:55:00Z","v":5673,"vw":19.033803},{"c":18.81,"h":18.91,"l":18.77,"n":7,"o":18.91,"t":"2026-10-22T18:00:00Z","v":9389,"vw":18.806109},{"c":18.9134,"h":18.94,"l":18.89,"n":30,"o":18.89,"t":"2026-10-22T18:05:00Z","v":8398,"vw":18.934341},{"c":18.78,"h":18.92,"l":18.78,"n":11,"o":18.92,"t":"2026-10-22T18:10:00Z","v":2297,"vw":18.851091},{"c":18.8549,"h":18.8549,"l":18.75,"n":8,"o":18.75,"t":"2026-10-22T18:15:00Z","v":1514,"vw":18.813508},{"c":18.8,"h":18.82,"l":18.7617,"n":6,"o":18.7617,"t":"2026-10-22T18:30:00Z","v":7681,"vw":18.817196},{"c":18.838,"h":18.859,"l":18.82,"n":8,"o":18.82,"t":"2026-10-22T18:35:00Z","v":1666,"vw":18.833342},{"c":18.76,"h":18.78,"l":18.76,"n":8,"o":18.78,"t":"2026-10-22T18:40:00Z","v":1457,"vw":18.774253},{"c":18.75,"h":18.8,"l":18.75,"n":3,"o":18.8,"t":"2026-10-22T18:45:00Z","v":250,"vw":18.775},{"c":18.775,"h":18.775,"l":18.76,"n":5,"o":18.76,"t":"2026-10-22T18:50:00Z","v":722,"vw":18.772458},{"c":18.72,"h":18.79,"l":18.71,"n":26,"o":18.79,"t":"2026-10-22T18:55:00Z","v":4292,"vw":18.738125},{"c":18.61,"h":18.69,"l":18.61,"n":10,"o":18.69,"t":"2026-10-22T19:00:00Z","v":765,"vw":18.658992},{"c":18.65,"h":18.7048,"l":18.65,"n":8,"o":18.685,"t":"2026-10-22T19:05:00Z","v":408,"vw":18.677861},{"c":18.72,"h":18.76,"l":18.5711,"n":7,"o":18.5711,"t":"2026-10-22T19:10:00Z","v":5650,"vw":18.619858},{"c":18.91,"h":18.91,"l":18.69,"n":5,"o":18.705,"t":"2026-10-22T19:15:00Z","v":1022,"vw":18.720665},{"c":19.3635,"h":19.45,"l":19.13,"n":21,"o":19.13,"t":"2026-10-22T19:20:00Z","v":8952,"vw":19.373136},{"c":19.67,"h":19.67,"l":19.55,"n":13,"o":19.55,"t":"2026-10-22T19:25:00Z","v":1585,"vw":19.650667},{"c":19.795,"h":19.795,"l":19.795,"n":2,"o":19.795,"t":"2026-10-22T19:30:00Z","v":503,"vw":19.795},{"c":19.55,"h":19.64,"l":19.55,"n":14,"o":19.64,"t":"2026-10-22T19:35:00Z","v":1493,"vw":19.563367},{"c":19.52,"h":19.54,"l":19.52,"n":3,"o":19.54,"t":"2026-10-22T19:40:00Z","v":2391,"vw":19.539163},{"c":19.44,"h":19.44,"l":19.44,"n":4,"o":19.44,"t":"2026-10-22T19:45:00Z","v":159,"vw":19.44},{"c":19.7018,"h":19.8457,"l":19.685,"n":16,"o":19.8457,"t":"2026-10-22T19:50:00Z","v":943,"vw":19.747735},{"c":19.6,"h":19.61,"l":19.56,"n":16,"o":19.6,"t":"2026-10-22T19:55:00Z","v":1559,"vw":19.595029},{"c":19.4732,"h":19.51,"l":19.4732,"n":6,"o":19.5,"t":"2026-10-22T20:45:00Z","v":600,"vw":19.501333},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-22T21:10:00Z","v":100,"vw":19.5}],"history":[{"c":17.0654,"h":17.35,"l":16.18,"n":133,"o":16.31,"t":"2025-10-27T04:00:00Z","v":18112,"vw":16.903332},{"c":16.2841,"h":16.91,"l":16.2841,"n":472,"o":16.69,"t":"2025-10-28T04:00:00Z","v":107450,"vw":16.664618},{"c":14.6069,"h":15.88,"l":14.01,"n":589,"o":15.83,"t":"2025-10-29T04:00:00Z","v":96039,"vw":14.910464},{"c":11.514,"h":13.51,"l":11.48,"n":893,"o":13.505,"t":"2025-10-30T04:00:00Z","v":174852,"vw":12.514173},{"c":12.5661,"h":12.89,"l":11.94,"n":552,"o":12.65,"t":"2025-10-31T04:00:00Z","v":147140,"vw":12.552785},{"c":10.4588,"h":11.47,"l":10.349,"n":1117,"o":11.47,"t":"2025-11-03T05:00:00Z","v":277504,"vw":10.912288},{"c":8.766,"h":10.49,"l":8.766,"n":1968,"o":9.29,"t":"2025-11-04T05:00:00Z","v":304246,"vw":9.394913},{"c":9.6859,"h":10.1586,"l":9.205,"n":890,"o":9.58,"t":"2025-11-05T05:00:00Z","v":178783,"vw":9.844859},{"c":7.7245,"h":9.27,"l":7.7,"n":1043,"o":9.2,"t":"2025-11-06T05:00:00Z","v":189247,"vw":8.251796},{"c":8.9,"h":9.0591,"l":7.115,"n":1204,"o":7.71,"t":"2025-11-07T05:00:00Z","v":319610,"vw":8.037355},{"c":9.3664,"h":10.49,"l":9.269,"n":1919,"o":10.29,"t":"2025-11-10T05:00:00Z","v":476173,"vw":9.889914},{"c":8.616,"h":9.4099,"l":8.55,"n":1615,"o":9.07,"t":"2025-11-11T05:00:00Z","v":330827,"vw":8.89909},{"c":8.9745,"h":9.33,"l":8.4999,"n":1541,"o":9.23,"t":"2025-11-12T05:00:00Z","v":317937,"vw":8.90125},{"c":7.26,"h":8.8,"l":7.03,"n":3047,"o":8.73,"t":"2025-11-13T05:00:00Z","v":682013,"vw":7.595723},{"c":6.37,"h":7,"l":6.04,"n":2846,"o":6.65,"t":"2025-11-14T05:00:00Z","v":812429,"vw":6.659867},{"c":5.08,"h":6.34,"l":4.79,"n":3060,"o":6.08,"t":"2025-11-17T05:00:00Z","v":798447,"vw":5.413028},{"c":5.5381,"h":5.88,"l":4.94,"n":2225,"o":5.06,"t":"2025-11-18T05:00:00Z","v":908459,"vw":5.537782},{"c":4.42,"h":5.53,"l":4.32,"n":3063,"o":5.35,"t":"2025-11-19T05:00:00Z","v":1307517,"vw":4.80925},{"c":3.51,"h":4.79,"l":3.48,"n":3820,"o":4.74,"t":"2025-11-20T05:00:00Z","v":1649879,"vw":3.898737},{"c":3.4794,"h":3.6686,"l":3.035,"n":3938,"o":3.49,"t":"2025-11-21T05:00:00Z","v":1370647,"vw":3.363643},{"c":4.82,"h":4.91,"l":3.59,"n":4270,"o":3.73,"t":"2025-11-24T05:00:00Z","v":2041054,"vw":4.329539},{"c":4.15,"h":4.78,"l":4.08,"n":4555,"o":4.47,"t":"2025-11-25T05:00:00Z","v":1869728,"vw":4.468635},{"c":4.94,"h":5.147,"l":4.28,"n":5533,"o":4.54,"t":"2025-11-26T05:00:00Z","v":2102487,"vw":4.754121},{"c":5.39,"h":6.0186,"l":5.04,"n":7800,"o":5.5,"t":"2025-11-28T05:00:00Z","v":2424055,"vw":5.582023},{"c":4.03,"h":4.6208,"l":3.98,"n":10068,"o":4.51,"t":"2025-12-01T05:00:00Z","v":3510008,"vw":4.208848},{"c":4.83,"h":5.089,"l":4.45,"n":10215,"o":4.5,"t":"2025-12-02T05:00:00Z","v":3638344,"vw":4.763344},{"c":5.33,"h":5.57,"l":4.89,"n":10790,"o":5.23,"t":"2025-12-03T05:00:00Z","v":4188040,"vw":5.262639},{"c":6.16,"h":6.17,"l":5,"n":10616,"o":5.24,"t":"2025-12-04T05:00:00Z","v":3652519,"vw":5.628681},{"c":5.42,"h":6.29,"l":5.41,"n":10845,"o":5.82,"t":"2025-12-05T05:00:00Z","v":2767700,"vw":5.757303},{"c":5.98,"h":6.01,"l":5.335,"n":8595,"o":5.77,"t":"2025-12-08T05:00:00Z","v":2371531,"vw":5.703516},{"c":7.08,"h":7.2879,"l":5.5879,"n":13012,"o":5.69,"t":"2025-12-09T05:00:00Z","v":4454499,"vw":6.697341},{"c":7.5,"h":8.1345,"l":6.8351,"n":14821,"o":7.04,"t":"2025-12-10T05:00:00Z","v":4584569,"vw":7.463199},{"c":6.77,"h":7.17,"l":6.56,"n":10864,"o":6.87,"t":"2025-12-11T05:00:00Z","v":3071800,"vw":6.891281},{"c":5.55,"h":6.89,"l":5.52,"n":13547,"o":6.82,"t":"2025-12-12T05:00:00Z","v":4625573,"vw":6.095403},{"c":4.28,"h":5.496,"l":4.22,"n":15155,"o":5.415,"t":"2025-12-15T05:00:00Z","v":5778509,"vw":4.732841},{"c":4.39,"h":4.48,"l":4.12,"n":9868,"o":4.26,"t":"2025-12-16T05:00:00Z","v":4247150,"vw":4.33266},{"c":3.8,"h":4.6199,"l":3.765,"n":10857,"o":4.35,"t":"2025-12-17T05:00:00Z","v":5984109,"vw":4.089532},{"c":3.57,"h":4.42,"l":3.56,"n":10980,"o":4.3,"t":"2025-12-18T05:00:00Z","v":6589433,"vw":3.94244},{"c":4.35,"h":4.36,"l":3.86,"n":11211,"o":3.95,"t":"2025-12-19T05:00:00Z","v":6307744,"vw":4.189083},{"c":4.23,"h":4.685,"l":4.069,"n":15300,"o":4.645,"t":"2025-12-22T05:00:00Z","v":10519424,"vw":4.333416},{"c":3.87,"h":4,"l":3.6314,"n":11292,"o":3.94,"t":"2025-12-23T05:00:00Z","v":7123633,"vw":3.835134},{"c":3.74,"h":3.77,"l":3.585,"n":4704,"o":3.71,"t":"2025-12-24T05:00:00Z","v":3097405,"vw":3.702817},{"c":3.46,"h":3.77,"l":3.37,"n":7417,"o":3.77,"t":"2025-12-26T05:00:00Z","v":4611345,"vw":3.469381},{"c":3.52,"h":3.78,"l":3.4,"n":6444,"o":3.4,"t":"2025-12-29T05:00:00Z","v":3795304,"vw":3.544197},{"c":3.31,"h":3.67,"l":3.29,"n":4996,"o":3.55,"t":"2025-12-30T05:00:00Z","v":2913919,"vw":3.502006},{"c":3.18,"h":3.39,"l":3.1101,"n":5571,"o":3.39,"t":"2025-12-31T05:00:00Z","v":3623034,"vw":3.207604},{"c":4.1,"h":4.125,"l":3.2401,"n":11644,"o":3.38,"t":"2026-01-02T05:00:00Z","v":9324235,"vw":3.881496},{"c":4.68,"h":4.7806,"l":4.305,"n":14254,"o":4.44,"t":"2026-01-05T05:00:00Z","v":10667005,"vw":4.514103},{"c":4.39,"h":4.87,"l":4.125,"n":16400,"o":4.87,"t":"2026-01-06T05:00:00Z","v":12412120,"vw":4.423841},{"c":3.84,"h":4.26,"l":3.81,"n":14445,"o":4.2,"t":"2026-01-07T05:00:00Z","v":12057341,"vw":3.994535},{"c":4.07,"h":4.175,"l":3.55,"n":11572,"o":3.64,"t":"2026-01-08T05:00:00Z","v":10303763,"vw":3.913798},{"c":3.76,"h":4.167,"l":3.64,"n":13677,"o":3.91,"t":"2026-01-09T05:00:00Z","v":10284323,"vw":3.955267},{"c":4.02,"h":4.11,"l":3.66,"n":8814,"o":3.73,"t":"2026-01-12T05:00:00Z","v":7805964,"vw":3.945222},{"c":4.02,"h":4.29,"l":3.96,"n":23591,"o":4.12,"t":"2026-01-13T05:00:00Z","v":9546689,"vw":4.129513},{"c":4.4,"h":4.845,"l":4.165,"n":24082,"o":4.28,"t":"2026-01-14T05:00:00Z","v":16545723,"vw":4.476724},{"c":3.92,"h":4.53,"l":3.9,"n":15418,"o":4.495,"t":"2026-01-15T05:00:00Z","v":10287945,"vw":4.157166},{"c":3.99,"h":4.055,"l":3.62,"n":16129,"o":3.88,"t":"2026-01-16T05:00:00Z","v":19688581,"vw":3.865015},{"c":3.23,"h":3.4901,"l":3.185,"n":19245,"o":3.38,"t":"2026-01-20T05:00:00Z","v":19477032,"vw":3.350512},{"c":3.48,"h":3.5,"l":2.8801,"n":14981,"o":3.245,"t":"2026-01-21T05:00:00Z","v":20180231,"vw":3.190087},{"c":3.35,"h":3.5375,"l":3.23,"n":9950,"o":3.47,"t":"2026-01-22T05:00:00Z","v":10716215,"vw":3.388804},{"c":3.31,"h":3.56,"l":3.1301,"n":9782,"o":3.3,"t":"2026-01-23T05:00:00Z","v":9657143,"vw":3.36157},{"c":3.08,"h":3.32,"l":3.04,"n":10578,"o":3.1,"t":"2026-01-26T05:00:00Z","v":10174209,"vw":3.143767},{"c":3.43,"h":3.4686,"l":3.08,"n":9069,"o":3.11,"t":"2026-01-27T05:00:00Z","v":11854125,"vw":3.276933},{"c":3.5,"h":3.715,"l":3.4686,"n":10672,"o":3.54,"t":"2026-01-28T05:00:00Z","v":12675032,"vw":3.584324},{"c":2.81,"h":3.28,"l":2.64,"n":16399,"o":3.27,"t":"2026-01-29T05:00:00Z","v":23931238,"vw":2.821758},{"c":2.46,"h":2.76,"l":2.35,"n":10919,"o":2.65,"t":"2026-01-30T05:00:00Z","v":15372267,"vw":2.502279},{"c":2.02,"h":2.26,"l":1.965,"n":14570,"o":2.03,"t":"2026-02-02T05:00:00Z","v":22155587,"vw":2.133895},{"c":1.93,"h":2.06,"l":1.7,"n":8635,"o":2.06,"t":"2026-02-03T05:00:00Z","v":14841352,"vw":1.86299},{"c":1.57,"h":1.855,"l":1.5099,"n":9093,"o":1.83,"t":"2026-02-04T05:00:00Z","v":18491140,"vw":1.650098},{"c":1.12,"h":1.53,"l":1.09,"n":11337,"o":1.4,"t":"2026-02-05T05:00:00Z","v":18797720,"vw":1.299926},{"c":1.52,"h":1.55,"l":1.2934,"n":11010,"o":1.3,"t":"2026-02-06T05:00:00Z","v":28730638,"vw":1.430299},{"c":1.65,"h":1.7,"l":1.345,"n":10054,"o":1.36,"t":"2026-02-09T05:00:00Z","v":26365032,"vw":1.595539},{"c":1.43,"h":1.63,"l":1.424,"n":8571,"o":1.54,"t":"2026-02-10T05:00:00Z","v":26533814,"vw":1.551721},{"c":1.36,"h":1.5,"l":1.29,"n":7518,"o":1.49,"t":"2026-02-11T05:00:00Z","v":15661238,"vw":1.351994},{"c":1.38,"h":1.43,"l":1.2411,"n":8164,"o":1.425,"t":"2026-02-12T05:00:00Z","v":23532848,"vw":1.351522},{"c":1.56,"h":1.65,"l":1.43,"n":11237,"o":1.47,"t":"2026-02-13T05:00:00Z","v":33595331,"vw":1.570506},{"c":1.45,"h":1.51,"l":1.38,"n":6751,"o":1.5,"t":"2026-02-17T05:00:00Z","v":17611694,"vw":1.440025},{"c":1.4,"h":1.5099,"l":1.355,"n":4994,"o":1.425,"t":"2026-02-18T05:00:00Z","v":13948603,"vw":1.417495},{"c":1.41,"h":1.41,"l":1.31,"n":5328,"o":1.35,"t":"2026-02-19T05:00:00Z","v":12866829,"vw":1.365549},{"c":1.43,"h":1.47,"l":1.36,"n":6288,"o":1.38,"t":"2026-02-20T05:00:00Z","v":18403397,"vw":1.42161},{"c":1.3,"h":1.3601,"l":1.24,"n":6286,"o":1.35,"t":"2026-02-23T05:00:00Z","v":14743897,"vw":1.298428},{"c":1.32,"h":1.35,"l":1.22,"n":4233,"o":1.235,"t":"2026-02-24T05:00:00Z","v":12257427,"vw":1.307405},{"c":1.61,"h":1.7,"l":1.4601,"n":10311,"o":1.48,"t":"2026-02-25T05:00:00Z","v":40035187,"vw":1.630932},{"c":1.45,"h":1.615,"l":1.37,"n":7786,"o":1.6,"t":"2026-02-26T05:00:00Z","v":21888138,"vw":1.483935},{"c":1.25,"h":1.3594,"l":1.22,"n":7595,"o":1.34,"t":"2026-02-27T05:00:00Z","v":13613336,"vw":1.272057},{"c":1.425,"h":1.52,"l":1.22,"n":7696,"o":1.22,"t":"2026-03-02T05:00:00Z","v":22526381,"vw":1.43608},{"c":1.31,"h":1.39,"l":1.22,"n":7978,"o":1.295,"t":"2026-03-03T05:00:00Z","v":25037974,"vw":1.320344},{"c":1.51,"h":1.61,"l":1.45,"n":8507,"o":1.49,"t":"2026-03-04T05:00:00Z","v":28126454,"vw":1.540145},{"c":1.4,"h":1.5399,"l":1.3323,"n":8020,"o":1.5,"t":"2026-03-05T05:00:00Z","v":18130038,"vw":1.414638},{"c":1.2,"h":1.29,"l":1.19,"n":6445,"o":1.28,"t":"2026-03-06T05:00:00Z","v":15259421,"vw":1.23885},{"c":1.42,"h":1.42,"l":1.24,"n":7601,"o":1.25,"t":"2026-03-09T04:00:00Z","v":23560593,"vw":1.326288},{"c":1.42,"h":1.52,"l":1.37,"n":11205,"o":1.44,"t":"2026-03-10T04:00:00Z","v":34503360,"vw":1.45532},{"c":1.47,"h":1.525,"l":1.37,"n":10967,"o":1.44,"t":"2026-03-11T04:00:00Z","v":37300867,"vw":1.446376},{"c":1.4,"h":1.49,"l":1.34,"n":11569,"o":1.43,"t":"2026-03-12T04:00:00Z","v":36732414,"vw":1.402884},{"c":1.39,"h":1.69,"l":1.3827,"n":18258,"o":1.56,"t":"2026-03-13T04:00:00Z","v":60823003,"vw":1.537199},{"c":1.78,"h":1.8,"l":1.61,"n":20405,"o":1.61,"t":"2026-03-16T04:00:00Z","v":57701115,"vw":1.713753},{"c":1.7493,"h":1.85,"l":1.71,"n":17490,"o":1.77,"t":"2026-03-17T04:00:00Z","v":57699404,"vw":1.772818},{"c":1.48,"h":1.645,"l":1.47,"n":15684,"o":1.615,"t":"2026-03-18T04:00:00Z","v":49752758,"vw":1.556591},{"c":1.44,"h":1.4699,"l":1.34,"n":16269,"o":1.38,"t":"2026-03-19T04:00:00Z","v":51982085,"vw":1.387208},{"c":1.41,"h":1.44,"l":1.31,"n":20400,"o":1.44,"t":"2026-03-20T04:00:00Z","v":60650236,"vw":1.36616},{"c":1.44,"h":1.5199,"l":1.35,"n":27186,"o":1.43,"t":"2026-03-23T04:00:00Z","v":98714012,"vw":1.427547},{"c":1.38,"h":1.48,"l":1.325,"n":23065,"o":1.43,"t":"2026-03-24T04:00:00Z","v":86202925,"vw":1.389542},{"c":1.44,"h":1.5299,"l":1.37,"n":23794,"o":1.46,"t":"2026-03-25T04:00:00Z","v":101061623,"vw":1.430526},{"c":1.21,"h":1.3699,"l":1.2,"n":24853,"o":1.32,"t":"2026-03-26T04:00:00Z","v":82240612,"vw":1.274433},{"c":1.07,"h":1.16,"l":1.05,"n":20346,"o":1.14,"t":"2026-03-27T04:00:00Z","v":84910809,"vw":1.088794},{"c":1.05,"h":1.16,"l":1,"n":14898,"o":1.15,"t":"2026-03-30T04:00:00Z","v":68727331,"vw":1.079871},{"c":1.21,"h":1.25,"l":1.05,"n":16343,"o":1.09,"t":"2026-03-31T04:00:00Z","v":80738089,"vw":1.141043},{"c":1.21,"h":1.3,"l":1.18,"n":21087,"o":1.25,"t":"2026-04-01T04:00:00Z","v":81428463,"vw":1.225396},{"c":1.17,"h":1.19,"l":1.04,"n":19046,"o":1.1,"t":"2026-04-02T04:00:00Z","v":82320273,"vw":1.112343},{"c":1.32,"h":1.36,"l":1.2401,"n":17912,"o":1.25,"t":"2026-04-06T04:00:00Z","v":79643597,"vw":1.303359},{"c":1.26,"h":1.26,"l":1.15,"n":14298,"o":1.22,"t":"2026-04-07T04:00:00Z","v":63300941,"vw":1.203269},{"c":1.42,"h":1.47,"l":1.31,"n":16149,"o":1.46,"t":"2026-04-08T04:00:00Z","v":67902579,"vw":1.391797},{"c":1.36,"h":1.4699,"l":1.28,"n":17753,"o":1.38,"t":"2026-04-09T04:00:00Z","v":75466658,"vw":1.388538},{"c":1.38,"h":1.45,"l":1.35,"n":14493,"o":1.42,"t":"2026-04-10T04:00:00Z","v":59091936,"vw":1.394673},{"c":1.41,"h":1.4899,"l":1.31,"n":19945,"o":1.34,"t":"2026-04-13T04:00:00Z","v":75256224,"vw":1.403376},{"c":1.42,"h":1.63,"l":1.36,"n":18802,"o":1.53,"t":"2026-04-14T04:00:00Z","v":66552802,"vw":1.490764},{"c":1.52,"h":1.54,"l":1.365,"n":16031,"o":1.43,"t":"2026-04-15T04:00:00Z","v":56237688,"vw":1.444148},{"c":1.53,"h":1.54,"l":1.41,"n":17428,"o":1.54,"t":"2026-04-16T04:00:00Z","v":63205236,"vw":1.468742},{"c":1.6,"h":1.76,"l":1.56,"n":22049,"o":1.61,"t":"2026-04-17T04:00:00Z","v":82714122,"vw":1.666012},{"c":1.55,"h":1.5799,"l":1.41,"n":19802,"o":1.48,"t":"2026-04-20T04:00:00Z","v":71836205,"vw":1.5013},{"c":1.43,"h":1.58,"l":1.42,"n":18506,"o":1.55,"t":"2026-04-21T04:00:00Z","v":81887595,"vw":1.506719},{"c":1.64,"h":1.65,"l":1.55,"n":17603,"o":1.58,"t":"2026-04-22T04:00:00Z","v":74667468,"vw":1.601856},{"c":1.46,"h":1.6,"l":1.404,"n":19771,"o":1.53,"t":"2026-04-23T04:00:00Z","v":78034005,"vw":1.49666},{"c":1.47,"h":1.515,"l":1.405,"n":14128,"o":1.49,"t":"2026-04-24T04:00:00Z","v":61836977,"vw":1.447177},{"c":1.39,"h":1.5,"l":1.37,"n":18398,"o":1.45,"t":"2026-04-27T04:00:00Z","v":58806818,"vw":1.421483},{"c":1.38,"h":1.4099,"l":1.26,"n":15015,"o":1.32,"t":"2026-04-28T04:00:00Z","v":55548075,"vw":1.332194},{"c":1.27,"h":1.35,"l":1.21,"n":14784,"o":1.34,"t":"2026-04-29T04:00:00Z","v":61724710,"vw":1.259481},{"c":1.35,"h":1.36,"l":1.2501,"n":11243,"o":1.28,"t":"2026-04-30T04:00:00Z","v":50464795,"vw":1.311117},{"c":1.41,"h":1.4497,"l":1.36,"n":13860,"o":1.39,"t":"2026-05-01T04:00:00Z","v":57433897,"vw":1.409294},{"c":1.53,"h":1.58,"l":1.44,"n":14764,"o":1.44,"t":"2026-05-04T04:00:00Z","v":55576627,"vw":1.516407},{"c":31.47,"h":32.07,"l":30.34,"n":1957,"o":31.64,"t":"2026-05-05T04:00:00Z","v":220037,"vw":31.046884},{"c":30.94,"h":32.41,"l":30.15,"n":3885,"o":31.11,"t":"2026-05-06T04:00:00Z","v":507835,"vw":31.297151},{"c":28.55,"h":30.1,"l":26.81,"n":12110,"o":30,"t":"2026-05-07T04:00:00Z","v":689746,"vw":28.934252},{"c":28.77,"h":29.35,"l":27.09,"n":2310,"o":28.19,"t":"2026-05-08T04:00:00Z","v":214693,"vw":27.956344},{"c":30.98,"h":31.85,"l":28.42,"n":4231,"o":28.51,"t":"2026-05-11T04:00:00Z","v":405470,"vw":30.251662},{"c":27.44,"h":29.41,"l":26.19,"n":5184,"o":29.41,"t":"2026-05-12T04:00:00Z","v":512444,"vw":27.283356},{"c":26.04,"h":27.34,"l":25.75,"n":2508,"o":26.91,"t":"2026-05-13T04:00:00Z","v":199884,"vw":26.528341},{"c":27.95,"h":29.65,"l":24.85,"n":3753,"o":26.04,"t":"2026-05-14T04:00:00Z","v":478317,"vw":27.545054},{"c":22.62,"h":26.29,"l":22.58,"n":4897,"o":26.29,"t":"2026-05-15T04:00:00Z","v":473666,"vw":23.723397},{"c":20,"h":21.41,"l":18.96,"n":5738,"o":21.41,"t":"2026-05-18T04:00:00Z","v":842081,"vw":19.948377},{"c":19.64,"h":20.4272,"l":19.06,"n":2311,"o":19.49,"t":"2026-05-19T04:00:00Z","v":374996,"vw":19.706811},{"c":21.25,"h":21.83,"l":19.74,"n":3109,"o":20,"t":"2026-05-20T04:00:00Z","v":366477,"vw":20.741533},{"c":21.7,"h":21.85,"l":20.24,"n":3889,"o":20.42,"t":"2026-05-21T04:00:00Z","v":543946,"vw":21.146381},{"c":20.03,"h":22.23,"l":19.94,"n":3220,"o":21.43,"t":"2026-05-22T04:00:00Z","v":422310,"vw":21.251676},{"c":20.7,"h":22.525,"l":20.38,"n":4357,"o":20.915,"t":"2026-05-26T04:00:00Z","v":593752,"vw":21.602418},{"c":19.94,"h":20.57,"l":19.67,"n":4401,"o":20.34,"t":"2026-05-27T04:00:00Z","v":458043,"vw":20.07568},{"c":20.79,"h":20.94,"l":17.88,"n":3830,"o":18.88,"t":"2026-05-28T04:00:00Z","v":470570,"vw":19.362549},{"c":20.7036,"h":22.04,"l":18.97,"n":3130,"o":19.8,"t":"2026-05-29T04:00:00Z","v":452076,"vw":20.829339},{"c":19.87,"h":21.14,"l":18.5,"n":4418,"o":19.11,"t":"2026-06-01T04:00:00Z","v":553846,"vw":20.161878},{"c":18.02,"h":19.5,"l":17.05,"n":6745,"o":19.07,"t":"2026-06-02T04:00:00Z","v":1207246,"vw":17.695853},{"c":15.82,"h":17.6,"l":15.65,"n":6607,"o":17.52,"t":"2026-06-03T04:00:00Z","v":771113,"vw":16.278924},{"c":17.69,"h":17.75,"l":15.44,"n":4647,"o":15.67,"t":"2026-06-04T04:00:00Z","v":534432,"vw":16.695507},{"c":13.72,"h":15.93,"l":13.15,"n":11869,"o":15.93,"t":"2026-06-05T04:00:00Z","v":1980020,"vw":14.035564},{"c":15.3,"h":16.05,"l":14.62,"n":3809,"o":15.02,"t":"2026-06-08T04:00:00Z","v":792816,"vw":15.533876},{"c":14.09,"h":15.42,"l":12.82,"n":4670,"o":14.67,"t":"2026-06-09T04:00:00Z","v":1043764,"vw":13.880208},{"c":13.05,"h":14.44,"l":12.94,"n":3927,"o":13.66,"t":"2026-06-10T04:00:00Z","v":733071,"vw":13.553368},{"c":14.53,"h":14.58,"l":12.63,"n":6341,"o":13.14,"t":"2026-06-11T04:00:00Z","v":1012500,"vw":13.40358},{"c":13.8012,"h":15.0691,"l":13.56,"n":3273,"o":14.19,"t":"2026-06-12T04:00:00Z","v":519862,"vw":14.30624},{"c":15.4922,"h":16.73,"l":15.46,"n":5629,"o":15.62,"t":"2026-06-15T04:00:00Z","v":1236347,"vw":16.098134},{"c":13.86,"h":15.76,"l":13.82,"n":4441,"o":15.27,"t":"2026-06-16T04:00:00Z","v":680721,"vw":14.42607},{"c":13.02,"h":14.89,"l":13,"n":4192,"o":13.76,"t":"2026-06-17T04:00:00Z","v":805083,"vw":14.102913},{"c":13.75,"h":13.8,"l":12.54,"n":4704,"o":13.38,"t":"2026-06-18T04:00:00Z","v":586511,"vw":13.100389},{"c":13.15,"h":15.33,"l":12.97,"n":5062,"o":13.985,"t":"2026-06-22T04:00:00Z","v":722344,"vw":13.95686},{"c":11.95,"h":12.55,"l":11.73,"n":5002,"o":11.99,"t":"2026-06-23T04:00:00Z","v":818565,"vw":12.020983},{"c":10.23,"h":11.8501,"l":9.965,"n":9889,"o":11.73,"t":"2026-06-24T04:00:00Z","v":1692061,"vw":10.963165},{"c":9.23,"h":10.55,"l":8.82,"n":5577,"o":10.55,"t":"2026-06-25T04:00:00Z","v":946100,"vw":9.468687},{"c":9.4,"h":9.81,"l":8.66,"n":5123,"o":8.75,"t":"2026-06-26T04:00:00Z","v":835147,"vw":9.433785},{"c":9.8457,"h":9.95,"l":8.75,"n":5218,"o":9.67,"t":"2026-06-29T04:00:00Z","v":634218,"vw":9.37825},{"c":9.13,"h":9.375,"l":8.39,"n":9063,"o":8.98,"t":"2026-06-30T04:00:00Z","v":1545569,"vw":8.83987},{"c":10.23,"h":10.865,"l":9.06,"n":12552,"o":9.16,"t":"2026-07-01T04:00:00Z","v":1729080,"vw":10.330223},{"c":10.5,"h":11.77,"l":10.35,"n":10717,"o":10.83,"t":"2026-07-02T04:00:00Z","v":1366139,"vw":11.056368},{"c":12.23,"h":13.11,"l":10.44,"n":14732,"o":10.45,"t":"2026-07-06T04:00:00Z","v":1724079,"vw":12.192263},{"c":11.04,"h":12.56,"l":11.01,"n":9901,"o":11.9,"t":"2026-07-07T04:00:00Z","v":744714,"vw":11.745058},{"c":11.11,"h":11.2,"l":9.99,"n":20263,"o":10.45,"t":"2026-07-08T04:00:00Z","v":1887788,"vw":10.507532},{"c":10.83,"h":11.16,"l":10.61,"n":9224,"o":10.9,"t":"2026-07-09T04:00:00Z","v":850892,"vw":10.921886},{"c":11.25,"h":12.08,"l":11.22,"n":6090,"o":11.74,"t":"2026-07-10T04:00:00Z","v":580775,"vw":11.60593},{"c":10.72,"h":11.105,"l":10.28,"n":10378,"o":10.905,"t":"2026-07-13T04:00:00Z","v":989238,"vw":10.534594},{"c":13.13,"h":13.24,"l":11.83,"n":18945,"o":11.93,"t":"2026-07-14T04:00:00Z","v":2338513,"vw":12.696689},{"c":12.36,"h":14.1,"l":12.08,"n":17912,"o":13.915,"t":"2026-07-15T04:00:00Z","v":1496318,"vw":12.774054},{"c":11.83,"h":12.285,"l":11.2,"n":12613,"o":12.05,"t":"2026-07-16T04:00:00Z","v":1037134,"vw":11.851735},{"c":12.1323,"h":12.38,"l":10.6,"n":5443,"o":10.97,"t":"2026-07-17T04:00:00Z","v":747211,"vw":11.695224},{"c":13.53,"h":13.94,"l":12.4,"n":5189,"o":12.56,"t":"2026-07-20T04:00:00Z","v":587226,"vw":13.220918},{"c":14.504,"h":14.55,"l":13.6986,"n":8185,"o":14.19,"t":"2026-07-21T04:00:00Z","v":759847,"vw":14.142105},{"c":15.37,"h":16.2,"l":14.21,"n":6740,"o":14.34,"t":"2026-07-22T04:00:00Z","v":777016,"vw":15.224552},{"c":13.3935,"h":15.57,"l":12.87,"n":7368,"o":14.52,"t":"2026-07-23T04:00:00Z","v":926250,"vw":13.589791},{"c":12.0943,"h":13.38,"l":11.63,"n":5182,"o":13.38,"t":"2026-07-24T04:00:00Z","v":642974,"vw":12.089214},{"c":15.27,"h":15.88,"l":13.35,"n":7474,"o":13.405,"t":"2026-07-27T04:00:00Z","v":882312,"vw":15.05725},{"c":14.6027,"h":15.21,"l":12.61,"n":4032,"o":13.71,"t":"2026-07-28T04:00:00Z","v":464859,"vw":14.186896},{"c":13.0315,"h":14.91,"l":12.96,"n":2289,"o":14.36,"t":"2026-07-29T04:00:00Z","v":428217,"vw":13.932369},{"c":15.3321,"h":15.56,"l":13.5,"n":2095,"o":13.66,"t":"2026-07-30T04:00:00Z","v":370207,"vw":14.796005},{"c":13.9379,"h":14.8,"l":12.7,"n":3770,"o":14.74,"t":"2026-07-31T04:00:00Z","v":639209,"vw":13.486933},{"c":14.13,"h":14.33,"l":12.99,"n":1422,"o":13.3,"t":"2026-08-03T04:00:00Z","v":290353,"vw":13.88137},{"c":15.26,"h":15.3801,"l":13.99,"n":1385,"o":14.19,"t":"2026-08-04T04:00:00Z","v":299328,"vw":14.574789},{"c":15.8,"h":16.08,"l":14.42,"n":2498,"o":15.16,"t":"2026-08-05T04:00:00Z","v":330989,"vw":15.275767},{"c":15.5851,"h":16.24,"l":14.8,"n":1818,"o":15.1,"t":"2026-08-06T04:00:00Z","v":304596,"vw":15.524726},{"c":16.45,"h":17.235,"l":15.3,"n":2413,"o":16.58,"t":"2026-08-07T04:00:00Z","v":416143,"vw":16.215375},{"c":15.2547,"h":16.44,"l":15.1,"n":2929,"o":16.27,"t":"2026-08-10T04:00:00Z","v":689698,"vw":15.477267},{"c":15.1305,"h":15.735,"l":14.39,"n":2054,"o":15.35,"t":"2026-08-11T04:00:00Z","v":504023,"vw":14.928521},{"c":14.8772,"h":15.59,"l":14.7,"n":2594,"o":15.5,"t":"2026-08-12T04:00:00Z","v":463463,"vw":15.09337},{"c":15.5147,"h":15.69,"l":14.42,"n":2251,"o":14.785,"t":"2026-08-13T04:00:00Z","v":638311,"vw":14.975449},{"c":15.1403,"h":15.25,"l":13.925,"n":2257,"o":14.92,"t":"2026-08-14T04:00:00Z","v":454880,"vw":14.508791},{"c":16.0149,"h":16.52,"l":15.09,"n":1711,"o":15.195,"t":"2026-08-17T04:00:00Z","v":356766,"vw":16.127437},{"c":15.3751,"h":16.44,"l":15.27,"n":1488,"o":15.52,"t":"2026-08-18T04:00:00Z","v":397722,"vw":15.959085},{"c":18.4955,"h":19.65,"l":15.47,"n":6586,"o":15.79,"t":"2026-08-19T04:00:00Z","v":1931208,"vw":18.581689},{"c":20.8934,"h":21.43,"l":19.515,"n":4893,"o":20.98,"t":"2026-08-20T04:00:00Z","v":844039,"vw":20.697949},{"c":23.38,"h":24.385,"l":21.65,"n":4187,"o":22.17,"t":"2026-08-21T04:00:00Z","v":642284,"vw":23.3425},{"c":26.1338,"h":27.69,"l":24.34,"n":3724,"o":24.84,"t":"2026-08-24T04:00:00Z","v":476438,"vw":26.36907},{"c":27.3025,"h":29.62,"l":25,"n":2783,"o":25.27,"t":"2026-08-25T04:00:00Z","v":390071,"vw":27.752265},{"c":27.73,"h":28.48,"l":26.06,"n":2333,"o":26.25,"t":"2026-08-26T04:00:00Z","v":269834,"vw":27.626701},{"c":29.4159,"h":32.11,"l":28.17,"n":3279,"o":29.82,"t":"2026-08-27T04:00:00Z","v":429037,"vw":30.230168},{"c":24.95,"h":29.34,"l":24.93,"n":2485,"o":28.01,"t":"2026-08-28T04:00:00Z","v":280886,"vw":26.709911},{"c":28.4126,"h":28.505,"l":24.89,"n":2059,"o":25.25,"t":"2026-08-31T04:00:00Z","v":359153,"vw":26.713576},{"c":23.86,"h":26.34,"l":23.18,"n":2588,"o":26.105,"t":"2026-09-01T04:00:00Z","v":353250,"vw":24.76403},{"c":23.21,"h":24.118,"l":22.85,"n":1313,"o":23.155,"t":"2026-09-02T04:00:00Z","v":201656,"vw":23.422024},{"c":29.7903,"h":30.22,"l":24.72,"n":3828,"o":24.72,"t":"2026-09-03T04:00:00Z","v":478265,"vw":28.446913},{"c":26.4573,"h":27.695,"l":25.6,"n":2591,"o":27.29,"t":"2026-09-04T04:00:00Z","v":333653,"vw":26.464098},{"c":26.23,"h":27.03,"l":25.025,"n":1741,"o":26.22,"t":"2026-09-08T04:00:00Z","v":288140,"vw":26.364896},{"c":24.9033,"h":27.62,"l":24.81,"n":1334,"o":27.62,"t":"2026-09-09T04:00:00Z","v":166549,"vw":25.936059},{"c":24.9866,"h":25.88,"l":23.1501,"n":1550,"o":23.69,"t":"2026-09-10T04:00:00Z","v":381903,"vw":24.515871},{"c":26.63,"h":30.48,"l":25.1797,"n":2792,"o":25.68,"t":"2026-09-11T04:00:00Z","v":464207,"vw":27.527623},{"c":28.1471,"h":28.5,"l":25.39,"n":2351,"o":25.45,"t":"2026-09-14T04:00:00Z","v":453552,"vw":26.631002},{"c":23.3628,"h":25.6999,"l":22.01,"n":3073,"o":25.53,"t":"2026-09-15T04:00:00Z","v":485173,"vw":24.050111},{"c":21.7548,"h":23.319,"l":20.505,"n":3237,"o":23.13,"t":"2026-09-16T04:00:00Z","v":576013,"vw":22.049732},{"c":23.7,"h":25.02,"l":22.68,"n":1703,"o":22.9,"t":"2026-09-17T04:00:00Z","v":268857,"vw":24.015949},{"c":27.9566,"h":28.57,"l":25.49,"n":1969,"o":25.5,"t":"2026-09-18T04:00:00Z","v":395492,"vw":27.272332},{"c":32.64,"h":32.885,"l":30.31,"n":2691,"o":31.22,"t":"2026-09-21T04:00:00Z","v":544105,"vw":31.568352},{"c":33.7984,"h":34.04,"l":31.49,"n":1793,"o":32.03,"t":"2026-09-22T04:00:00Z","v":243030,"vw":32.685699},{"c":30.7789,"h":33.35,"l":30.4714,"n":2194,"o":32.44,"t":"2026-09-23T04:00:00Z","v":490849,"vw":31.516281},{"c":31.93,"h":32.7399,"l":30.11,"n":2105,"o":30.11,"t":"2026-09-24T04:00:00Z","v":339024,"vw":31.495439},{"c":30.8342,"h":32.75,"l":29.47,"n":2021,"o":32.5,"t":"2026-09-25T04:00:00Z","v":279450,"vw":30.616567},{"c":29.2358,"h":31.67,"l":29.0091,"n":1838,"o":30.16,"t":"2026-09-28T04:00:00Z","v":319982,"vw":30.409761},{"c":29.13,"h":31.38,"l":28.2295,"n":1750,"o":31.38,"t":"2026-09-29T04:00:00Z","v":260402,"vw":29.303318},{"c":28.267,"h":31.589,"l":27.9,"n":2153,"o":30.19,"t":"2026-09-30T04:00:00Z","v":296569,"vw":28.991469},{"c":29.01,"h":30.28,"l":28.195,"n":1817,"o":28.25,"t":"2026-10-01T04:00:00Z","v":211415,"vw":28.946265},{"c":27.98,"h":32.1,"l":27.2,"n":2594,"o":30.85,"t":"2026-10-02T04:00:00Z","v":441249,"vw":30.106146},{"c":28.9964,"h":30.02,"l":28.05,"n":1291,"o":28.9448,"t":"2026-10-05T04:00:00Z","v":155504,"vw":28.899403},{"c":27.63,"h":29.6808,"l":26.88,"n":1530,"o":28.94,"t":"2026-10-06T04:00:00Z","v":192123,"vw":28.450502},{"c":24.3828,"h":25.22,"l":23.6004,"n":2234,"o":24.88,"t":"2026-10-07T04:00:00Z","v":283238,"vw":24.139695},{"c":23.1976,"h":23.93,"l":21.64,"n":2277,"o":23.36,"t":"2026-10-08T04:00:00Z","v":411538,"vw":22.91702},{"c":22.9985,"h":24,"l":22.735,"n":721,"o":23.65,"t":"2026-10-09T04:00:00Z","v":121645,"vw":23.220053},{"c":22.62,"h":23.74,"l":22.2401,"n":809,"o":23.54,"t":"2026-10-12T04:00:00Z","v":113854,"vw":22.928859},{"c":22.1033,"h":22.9,"l":21.69,"n":852,"o":22.52,"t":"2026-10-13T04:00:00Z","v":153297,"vw":22.456888},{"c":19.71,"h":21.12,"l":19.05,"n":1593,"o":20.99,"t":"2026-10-14T04:00:00Z","v":214980,"vw":19.860031},{"c":21.47,"h":21.95,"l":16.6701,"n":1963,"o":17.83,"t":"2026-10-15T04:00:00Z","v":323669,"vw":19.472933},{"c":18.3606,"h":21.5,"l":18.09,"n":1169,"o":21.07,"t":"2026-10-16T04:00:00Z","v":203865,"vw":19.67207},{"c":18.2788,"h":19.17,"l":17.95,"n":813,"o":19.17,"t":"2026-10-19T04:00:00Z","v":86412,"vw":18.450227},{"c":20.3269,"h":21.39,"l":17.74,"n":1007,"o":17.96,"t":"2026-10-20T04:00:00Z","v":136879,"vw":20.23825},{"c":22.3233,"h":23.33,"l":20.69,"n":3420,"o":21.4,"t":"2026-10-21T04:00:00Z","v":474826,"vw":22.341189},{"c":19.6155,"h":20.7718,"l":18.5711,"n":1516,"o":20.13,"t":"2026-10-22T04:00:00Z","v":351744,"vw":19.86865}],"volatilityBars":[{"c":29.38,"h":29.46,"l":28.75,"n":52,"o":29.13,"t":"2026-09-21T08:00:00Z","v":6877,"vw":29.12902},{"c":29.75,"h":29.75,"l":29.5,"n":18,"o":29.67,"t":"2026-09-21T08:15:00Z","v":6413,"vw":29.677108},{"c":30.47,"h":30.47,"l":30,"n":11,"o":30,"t":"2026-09-21T08:30:00Z","v":525,"vw":30.156146},{"c":30.31,"h":30.31,"l":30.24,"n":12,"o":30.24,"t":"2026-09-21T08:45:00Z","v":2856,"vw":30.267184},{"c":30.69,"h":30.69,"l":30.69,"n":9,"o":30.69,"t":"2026-09-21T09:15:00Z","v":159,"vw":30.69},{"c":31.1715,"h":31.1715,"l":31.1715,"n":1,"o":31.1715,"t":"2026-09-21T09:30:00Z","v":200,"vw":31.1715},{"c":30.74,"h":30.995,"l":30.74,"n":5,"o":30.995,"t":"2026-09-21T09:45:00Z","v":378,"vw":30.828333},{"c":30.68,"h":30.68,"l":30.68,"n":3,"o":30.68,"t":"2026-09-21T10:00:00Z","v":1002,"vw":30.68},{"c":30.32,"h":30.32,"l":30.32,"n":1,"o":30.32,"t":"2026-09-21T10:30:00Z","v":250,"vw":30.32},{"c":30.45,"h":30.49,"l":30.45,"n":4,"o":30.49,"t":"2026-09-21T10:45:00Z","v":600,"vw":30.458},{"c":30.75,"h":30.75,"l":30.4456,"n":26,"o":30.4456,"t":"2026-09-21T11:00:00Z","v":7041,"vw":30.703899},{"c":30.79,"h":30.79,"l":30.65,"n":14,"o":30.65,"t":"2026-09-21T11:15:00Z","v":4813,"vw":30.66616},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-09-21T11:30:00Z","v":300,"vw":30.8},{"c":30.81,"h":30.919,"l":30.81,"n":5,"o":30.89,"t":"2026-09-21T11:45:00Z","v":373,"vw":30.874842},{"c":30.7,"h":31,"l":30.7,"n":30,"o":30.9,"t":"2026-09-21T12:00:00Z","v":5018,"vw":30.842577},{"c":30.8,"h":31.1095,"l":30.8,"n":20,"o":30.83,"t":"2026-09-21T12:15:00Z","v":12130,"vw":30.859272},{"c":31.2,"h":31.2582,"l":31.2,"n":5,"o":31.2582,"t":"2026-09-21T12:30:00Z","v":632,"vw":31.24858},{"c":31.2,"h":31.29,"l":31.02,"n":24,"o":31.02,"t":"2026-09-21T12:45:00Z","v":5506,"vw":31.173162},{"c":31.32,"h":31.42,"l":31.32,"n":10,"o":31.34,"t":"2026-09-21T13:00:00Z","v":2228,"vw":31.348569},{"c":31.02,"h":31.16,"l":31.02,"n":10,"o":31.16,"t":"2026-09-21T13:15:00Z","v":801,"vw":31.11},{"c":30.31,"h":32.21,"l":30.31,"n":338,"o":31.22,"t":"2026-09-21T13:30:00Z","v":95359,"vw":31.311511},{"c":31.01,"h":31.38,"l":30.6,"n":127,"o":30.6,"t":"2026-09-21T13:45:00Z","v":18569,"vw":31.096838},{"c":30.8,"h":31.3,"l":30.7451,"n":75,"o":31.25,"t":"2026-09-21T14:00:00Z","v":13064,"vw":30.931685},{"c":31.32,"h":31.32,"l":30.8,"n":51,"o":30.85,"t":"2026-09-21T14:15:00Z","v":10917,"vw":31.088498},{"c":30.871,"h":31.26,"l":30.77,"n":26,"o":31.0666,"t":"2026-09-21T14:30:00Z","v":5779,"vw":30.986951},{"c":31.23,"h":31.5,"l":30.97,"n":94,"o":30.97,"t":"2026-09-21T14:45:00Z","v":14350,"vw":31.302451},{"c":31.5,"h":31.5,"l":30.97,"n":70,"o":31.0001,"t":"2026-09-21T15:00:00Z","v":19663,"vw":31.216344},{"c":31.14,"h":31.495,"l":31.14,"n":33,"o":31.31,"t":"2026-09-21T15:15:00Z","v":10590,"vw":31.338261},{"c":31.08,"h":31.08,"l":30.9111,"n":144,"o":30.92,"t":"2026-09-21T15:30:00Z","v":19947,"vw":30.929454},{"c":31.075,"h":31.22,"l":31.0301,"n":47,"o":31.22,"t":"2026-09-21T15:45:00Z","v":5402,"vw":31.138732},{"c":31.2,"h":31.22,"l":31.1,"n":22,"o":31.1,"t":"2026-09-21T16:00:00Z","v":2226,"vw":31.174868},{"c":31.6,"h":31.65,"l":31.34,"n":49,"o":31.34,"t":"2026-09-21T16:15:00Z","v":7733,"vw":31.502029},{"c":31.44,"h":31.6512,"l":31.21,"n":44,"o":31.6,"t":"2026-09-21T16:30:00Z","v":12762,"vw":31.436352},{"c":31.84,"h":32.04,"l":31.62,"n":272,"o":31.62,"t":"2026-09-21T16:45:00Z","v":131866,"vw":31.79686},{"c":31.8,"h":31.8885,"l":31.74,"n":24,"o":31.74,"t":"2026-09-21T17:00:00Z","v":1189,"vw":31.822746},{"c":31.65,"h":31.7569,"l":31.58,"n":16,"o":31.7569,"t":"2026-09-21T17:15:00Z","v":5283,"vw":31.63611},{"c":31.79,"h":31.83,"l":31.6501,"n":8,"o":31.6501,"t":"2026-09-21T17:30:00Z","v":978,"vw":31.771331},{"c":31.45,"h":31.58,"l":31.3085,"n":18,"o":31.58,"t":"2026-09-21T17:45:00Z","v":6817,"vw":31.40967},{"c":31.83,"h":31.87,"l":31.45,"n":11,"o":31.45,"t":"2026-09-21T18:00:00Z","v":840,"vw":31.686599},{"c":31.89,"h":31.95,"l":31.82,"n":103,"o":31.85,"t":"2026-09-21T18:15:00Z","v":20277,"vw":31.876099},{"c":31.895,"h":32.06,"l":31.815,"n":22,"o":32,"t":"2026-09-21T18:30:00Z","v":15194,"vw":31.906299},{"c":32.0101,"h":32.1,"l":32.01,"n":24,"o":32.015,"t":"2026-09-21T18:45:00Z","v":3384,"vw":32.036837},{"c":32.3,"h":32.5,"l":32.1,"n":44,"o":32.1,"t":"2026-09-21T19:00:00Z","v":3291,"vw":32.269056},{"c":32.6983,"h":32.8,"l":32.451,"n":59,"o":32.451,"t":"2026-09-21T19:15:00Z","v":8858,"vw":32.662061},{"c":32.3414,"h":32.885,"l":32.3414,"n":46,"o":32.65,"t":"2026-09-21T19:30:00Z","v":8468,"vw":32.708222},{"c":32.61,"h":32.65,"l":32.21,"n":95,"o":32.51,"t":"2026-09-21T19:45:00Z","v":15630,"vw":32.486414},{"c":32.7,"h":32.7,"l":32.64,"n":17,"o":32.64,"t":"2026-09-21T20:00:00Z","v":1115,"vw":32.678723},{"c":33.57,"h":33.57,"l":32.8616,"n":61,"o":32.8616,"t":"2026-09-21T20:15:00Z","v":8686,"vw":33.383578},{"c":33.08,"h":33.5189,"l":33.08,"n":27,"o":33.5189,"t":"2026-09-21T20:30:00Z","v":4841,"vw":33.252798},{"c":33.0519,"h":33.22,"l":33.0519,"n":7,"o":33.11,"t":"2026-09-21T20:45:00Z","v":752,"vw":33.140635},{"c":33.05,"h":33.05,"l":33.05,"n":2,"o":33.05,"t":"2026-09-21T21:00:00Z","v":170,"vw":33.05},{"c":33,"h":33,"l":32.94,"n":5,"o":32.94,"t":"2026-09-21T21:15:00Z","v":500,"vw":32.965418},{"c":33.03,"h":33.03,"l":33.03,"n":1,"o":33.03,"t":"2026-09-21T21:45:00Z","v":200,"vw":33.03},{"c":32.82,"h":32.82,"l":32.82,"n":8,"o":32.82,"t":"2026-09-21T22:15:00Z","v":666,"vw":32.82},{"c":32.9823,"h":32.9823,"l":32.9823,"n":1,"o":32.9823,"t":"2026-09-21T22:30:00Z","v":110,"vw":32.9823},{"c":32.73,"h":32.73,"l":32.73,"n":3,"o":32.73,"t":"2026-09-21T22:45:00Z","v":235,"vw":32.73},{"c":33.3,"h":33.3,"l":33.22,"n":11,"o":33.22,"t":"2026-09-21T23:00:00Z","v":1309,"vw":33.2852},{"c":33.3503,"h":33.3503,"l":33.3503,"n":1,"o":33.3503,"t":"2026-09-21T23:30:00Z","v":209,"vw":33.3503},{"c":33.2,"h":33.35,"l":33.2,"n":2,"o":33.35,"t":"2026-09-21T23:45:00Z","v":695,"vw":33.221583},{"c":31.02,"h":31.5,"l":30.75,"n":40,"o":30.87,"t":"2026-09-22T08:00:00Z","v":1946,"vw":31.069177},{"c":31.9,"h":31.9,"l":31.9,"n":3,"o":31.9,"t":"2026-09-22T08:30:00Z","v":349,"vw":31.9},{"c":32.2,"h":32.25,"l":32.2,"n":6,"o":32.24,"t":"2026-09-22T08:45:00Z","v":1621,"vw":32.23208},{"c":32.35,"h":32.35,"l":32.34,"n":5,"o":32.34,"t":"2026-09-22T10:15:00Z","v":483,"vw":32.347381},{"c":32.43,"h":32.43,"l":32.43,"n":1,"o":32.43,"t":"2026-09-22T10:45:00Z","v":433,"vw":32.43},{"c":32.11,"h":32.11,"l":32.11,"n":1,"o":32.11,"t":"2026-09-22T11:00:00Z","v":133,"vw":32.11},{"c":32.06,"h":32.1,"l":32.06,"n":170,"o":32.08,"t":"2026-09-22T11:15:00Z","v":4650,"vw":32.084477},{"c":32.03,"h":32.03,"l":31.8011,"n":10,"o":31.92,"t":"2026-09-22T11:30:00Z","v":2502,"vw":31.882911},{"c":31.53,"h":31.77,"l":31.53,"n":26,"o":31.77,"t":"2026-09-22T11:45:00Z","v":11846,"vw":31.553333},{"c":31.85,"h":31.85,"l":31.61,"n":15,"o":31.61,"t":"2026-09-22T12:15:00Z","v":1074,"vw":31.773975},{"c":31.9,"h":32.0295,"l":31.9,"n":16,"o":32.02,"t":"2026-09-22T12:30:00Z","v":2977,"vw":32.001018},{"c":32.11,"h":32.17,"l":31.9,"n":27,"o":31.9,"t":"2026-09-22T12:45:00Z","v":5132,"vw":32.122574},{"c":32.33,"h":32.4985,"l":32.017,"n":13,"o":32.017,"t":"2026-09-22T13:00:00Z","v":1827,"vw":32.383994},{"c":32.01,"h":32.23,"l":32.01,"n":5,"o":32.23,"t":"2026-09-22T13:15:00Z","v":1140,"vw":32.202},{"c":32.1503,"h":32.8552,"l":32.03,"n":50,"o":32.03,"t":"2026-09-22T13:30:00Z","v":46810,"vw":32.055446},{"c":32.76,"h":32.76,"l":32.1901,"n":93,"o":32.2314,"t":"2026-09-22T13:45:00Z","v":14369,"vw":32.499966},{"c":32.8499,"h":32.92,"l":31.974,"n":69,"o":32.695,"t":"2026-09-22T14:00:00Z","v":10149,"vw":32.424378},{"c":32.41,"h":32.6994,"l":32.05,"n":61,"o":32.6994,"t":"2026-09-22T14:15:00Z","v":5072,"vw":32.471526},{"c":31.7657,"h":32.049,"l":31.49,"n":68,"o":32,"t":"2026-09-22T14:30:00Z","v":15993,"vw":31.727358},{"c":31.92,"h":31.92,"l":31.71,"n":33,"o":31.79,"t":"2026-09-22T14:45:00Z","v":5925,"vw":31.807931},{"c":31.995,"h":31.995,"l":31.9,"n":14,"o":31.95,"t":"2026-09-22T15:00:00Z","v":2555,"vw":31.931042},{"c":32.38,"h":32.5499,"l":32.38,"n":16,"o":32.39,"t":"2026-09-22T15:15:00Z","v":2264,"vw":32.469869},{"c":32.7,"h":32.7,"l":32.39,"n":16,"o":32.49,"t":"2026-09-22T15:30:00Z","v":1353,"vw":32.437826},{"c":32.05,"h":32.85,"l":31.96,"n":66,"o":32.8,"t":"2026-09-22T15:45:00Z","v":6506,"vw":32.526593},{"c":32,"h":32.2,"l":31.95,"n":12,"o":31.95,"t":"2026-09-22T16:00:00Z","v":1243,"vw":32.13869},{"c":32.23,"h":32.46,"l":31.9828,"n":46,"o":31.9828,"t":"2026-09-22T16:15:00Z","v":3954,"vw":32.361682},{"c":32.225,"h":32.225,"l":32.225,"n":1,"o":32.225,"t":"2026-09-22T16:30:00Z","v":100,"vw":32.225},{"c":32.86,"h":32.99,"l":32.5,"n":23,"o":32.5,"t":"2026-09-22T16:45:00Z","v":2067,"vw":32.763871},{"c":33.33,"h":33.35,"l":33,"n":24,"o":33,"t":"2026-09-22T17:00:00Z","v":2051,"vw":33.164838},{"c":33.44,"h":33.44,"l":33.22,"n":42,"o":33.26,"t":"2026-09-22T17:15:00Z","v":5596,"vw":33.306761},{"c":33.4,"h":33.5,"l":33.1501,"n":43,"o":33.345,"t":"2026-09-22T17:30:00Z","v":6504,"vw":33.303301},{"c":33.57,"h":33.57,"l":33.28,"n":28,"o":33.3,"t":"2026-09-22T17:45:00Z","v":6939,"vw":33.347929},{"c":33.57,"h":33.58,"l":33.26,"n":41,"o":33.31,"t":"2026-09-22T18:00:00Z","v":8708,"vw":33.402086},{"c":33.56,"h":33.56,"l":33.56,"n":1,"o":33.56,"t":"2026-09-22T18:15:00Z","v":355,"vw":33.56},{"c":33.51,"h":33.54,"l":33.44,"n":19,"o":33.44,"t":"2026-09-22T18:30:00Z","v":3169,"vw":33.519223},{"c":33.46,"h":33.59,"l":33.46,"n":7,"o":33.59,"t":"2026-09-22T18:45:00Z","v":435,"vw":33.5125},{"c":33.755,"h":33.9,"l":33.695,"n":72,"o":33.695,"t":"2026-09-22T19:00:00Z","v":8011,"vw":33.757204},{"c":33.96,"h":34.04,"l":33.8403,"n":69,"o":33.95,"t":"2026-09-22T19:15:00Z","v":13246,"vw":33.911873},{"c":33.53,"h":33.87,"l":33.2805,"n":40,"o":33.85,"t":"2026-09-22T19:30:00Z","v":5340,"vw":33.555274},{"c":33.9,"h":33.9,"l":33.57,"n":58,"o":33.57,"t":"2026-09-22T19:45:00Z","v":10413,"vw":33.755491},{"c":33.51,"h":33.94,"l":33.51,"n":9,"o":33.79,"t":"2026-09-22T20:00:00Z","v":2953,"vw":33.883793},{"c":33.88,"h":33.88,"l":33.88,"n":1,"o":33.88,"t":"2026-09-22T20:15:00Z","v":100,"vw":33.88},{"c":33.71,"h":33.71,"l":33.71,"n":2,"o":33.71,"t":"2026-09-22T21:15:00Z","v":200,"vw":33.71},{"c":33.7281,"h":33.89,"l":33.7281,"n":2,"o":33.89,"t":"2026-09-22T21:45:00Z","v":665,"vw":33.849829},{"c":33.3,"h":33.37,"l":33.3,"n":11,"o":33.37,"t":"2026-09-22T22:15:00Z","v":3660,"vw":33.309538},{"c":33.74,"h":33.74,"l":33.74,"n":1,"o":33.74,"t":"2026-09-22T22:45:00Z","v":100,"vw":33.74},{"c":33.85,"h":33.85,"l":33.85,"n":10,"o":33.85,"t":"2026-09-22T23:00:00Z","v":1075,"vw":33.85},{"c":33.96,"h":33.96,"l":33.96,"n":5,"o":33.96,"t":"2026-09-22T23:45:00Z","v":1063,"vw":33.96},{"c":34,"h":35.22,"l":34,"n":49,"o":35.06,"t":"2026-09-23T08:00:00Z","v":6706,"vw":34.327241},{"c":33.74,"h":33.75,"l":33.74,"n":2,"o":33.75,"t":"2026-09-23T08:30:00Z","v":300,"vw":33.746667},{"c":33.24,"h":33.24,"l":33.24,"n":5,"o":33.24,"t":"2026-09-23T08:45:00Z","v":1376,"vw":33.24},{"c":33.4,"h":33.4106,"l":33.4,"n":4,"o":33.4106,"t":"2026-09-23T09:00:00Z","v":2275,"vw":33.40136},{"c":33.3039,"h":33.3039,"l":33.3039,"n":1,"o":33.3039,"t":"2026-09-23T09:15:00Z","v":100,"vw":33.3039},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-09-23T09:30:00Z","v":500,"vw":33.3},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-09-23T09:45:00Z","v":100,"vw":33.25},{"c":33.25,"h":33.26,"l":33.25,"n":8,"o":33.26,"t":"2026-09-23T10:00:00Z","v":626,"vw":33.253333},{"c":33.02,"h":33.25,"l":32.95,"n":33,"o":33.25,"t":"2026-09-23T10:15:00Z","v":8588,"vw":33.03896},{"c":33.33,"h":33.33,"l":33.2,"n":4,"o":33.2,"t":"2026-09-23T10:30:00Z","v":495,"vw":33.271573},{"c":33.28,"h":33.33,"l":33.28,"n":3,"o":33.33,"t":"2026-09-23T10:45:00Z","v":400,"vw":33.2965},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-09-23T11:00:00Z","v":750,"vw":33.4},{"c":32.3,"h":33.15,"l":32.29,"n":18,"o":33.15,"t":"2026-09-23T11:15:00Z","v":5931,"vw":32.429358},{"c":31.98,"h":32.01,"l":31.91,"n":7,"o":32.01,"t":"2026-09-23T11:30:00Z","v":11830,"vw":31.928803},{"c":32.33,"h":32.35,"l":32.28,"n":6,"o":32.28,"t":"2026-09-23T11:45:00Z","v":1210,"vw":32.320083},{"c":32.34,"h":32.34,"l":32.02,"n":18,"o":32.02,"t":"2026-09-23T12:15:00Z","v":1227,"vw":32.182866},{"c":32.35,"h":32.37,"l":32.35,"n":6,"o":32.37,"t":"2026-09-23T12:30:00Z","v":4140,"vw":32.369512},{"c":32.09,"h":32.37,"l":32.09,"n":15,"o":32.37,"t":"2026-09-23T12:45:00Z","v":1416,"vw":32.160608},{"c":32.039,"h":32.24,"l":31.87,"n":35,"o":32.24,"t":"2026-09-23T13:00:00Z","v":8996,"vw":32.058906},{"c":32.42,"h":32.52,"l":32.05,"n":32,"o":32.05,"t":"2026-09-23T13:15:00Z","v":4188,"vw":32.340917},{"c":33.0659,"h":33.35,"l":32.44,"n":90,"o":32.57,"t":"2026-09-23T13:30:00Z","v":62092,"vw":32.645484},{"c":32.345,"h":33.0068,"l":32.16,"n":65,"o":33.0068,"t":"2026-09-23T13:45:00Z","v":19653,"vw":32.521234},{"c":31.6022,"h":32.83,"l":31.14,"n":155,"o":32.74,"t":"2026-09-23T14:00:00Z","v":47628,"vw":31.974544},{"c":30.79,"h":31.4,"l":30.735,"n":170,"o":31.4,"t":"2026-09-23T14:15:00Z","v":23155,"vw":30.992419},{"c":31.37,"h":31.4285,"l":30.4714,"n":121,"o":30.6,"t":"2026-09-23T14:30:00Z","v":31348,"vw":31.021421},{"c":31.535,"h":31.84,"l":31.1301,"n":140,"o":31.375,"t":"2026-09-23T14:45:00Z","v":31123,"vw":31.433511},{"c":31.77,"h":31.97,"l":31.53,"n":48,"o":31.7595,"t":"2026-09-23T15:00:00Z","v":8610,"vw":31.745046},{"c":31.835,"h":32.0291,"l":31.797,"n":44,"o":31.875,"t":"2026-09-23T15:15:00Z","v":10495,"vw":31.878383},{"c":31.41,"h":31.7993,"l":31.24,"n":59,"o":31.7993,"t":"2026-09-23T15:30:00Z","v":11577,"vw":31.516656},{"c":30.91,"h":31.46,"l":30.88,"n":146,"o":31.46,"t":"2026-09-23T15:45:00Z","v":23237,"vw":31.117212},{"c":31.24,"h":31.24,"l":30.485,"n":35,"o":30.65,"t":"2026-09-23T16:00:00Z","v":7227,"vw":30.907077},{"c":30.9544,"h":31.235,"l":30.9224,"n":82,"o":31.235,"t":"2026-09-23T16:15:00Z","v":63783,"vw":31.04454},{"c":30.84,"h":31.03,"l":30.84,"n":18,"o":31,"t":"2026-09-23T16:30:00Z","v":2670,"vw":30.961859},{"c":30.76,"h":31.0699,"l":30.63,"n":96,"o":31.0699,"t":"2026-09-23T16:45:00Z","v":17391,"vw":30.663563},{"c":30.6417,"h":30.8352,"l":30.6,"n":14,"o":30.6741,"t":"2026-09-23T17:00:00Z","v":4336,"vw":30.643104},{"c":30.8187,"h":30.97,"l":30.77,"n":23,"o":30.89,"t":"2026-09-23T17:15:00Z","v":2190,"vw":30.867512},{"c":31.08,"h":31.08,"l":30.695,"n":32,"o":30.7175,"t":"2026-09-23T17:30:00Z","v":3329,"vw":30.830453},{"c":31.2099,"h":31.2099,"l":31,"n":27,"o":31.07,"t":"2026-09-23T17:45:00Z","v":17022,"vw":31.142578},{"c":31.0764,"h":31.0764,"l":30.91,"n":22,"o":31.03,"t":"2026-09-23T18:00:00Z","v":5134,"vw":30.981627},{"c":30.955,"h":31.0699,"l":30.95,"n":21,"o":31.0699,"t":"2026-09-23T18:15:00Z","v":4802,"vw":30.979947},{"c":30.87,"h":30.88,"l":30.7657,"n":9,"o":30.7901,"t":"2026-09-23T18:30:00Z","v":1000,"vw":30.835202},{"c":31.115,"h":31.115,"l":30.8359,"n":4,"o":30.8359,"t":"2026-09-23T18:45:00Z","v":439,"vw":30.98784},{"c":30.95,"h":31.215,"l":30.88,"n":15,"o":31.215,"t":"2026-09-23T19:00:00Z","v":6355,"vw":31.092528},{"c":31.27,"h":31.32,"l":30.96,"n":34,"o":30.96,"t":"2026-09-23T19:15:00Z","v":3546,"vw":31.121667},{"c":30.88,"h":31.25,"l":30.88,"n":20,"o":31.16,"t":"2026-09-23T19:30:00Z","v":4283,"vw":31.07202},{"c":30.83,"h":31.065,"l":30.705,"n":53,"o":31.065,"t":"2026-09-23T19:45:00Z","v":5152,"vw":30.93227},{"c":30.76,"h":30.76,"l":30.76,"n":2,"o":30.76,"t":"2026-09-23T20:00:00Z","v":102,"vw":30.76},{"c":30.9,"h":30.9,"l":30.9,"n":1,"o":30.9,"t":"2026-09-23T20:15:00Z","v":100,"vw":30.9},{"c":31.1074,"h":31.1074,"l":31.1074,"n":1,"o":31.1074,"t":"2026-09-23T21:30:00Z","v":100,"vw":31.1074},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-09-23T22:45:00Z","v":500,"vw":31.5},{"c":31.56,"h":31.56,"l":31.56,"n":1,"o":31.56,"t":"2026-09-23T23:00:00Z","v":100,"vw":31.56},{"c":31.38,"h":31.59,"l":31.38,"n":8,"o":31.5,"t":"2026-09-23T23:15:00Z","v":2500,"vw":31.457023},{"c":31.18,"h":31.18,"l":31.18,"n":2,"o":31.18,"t":"2026-09-23T23:45:00Z","v":145,"vw":31.18},{"c":30.92,"h":31.16,"l":30.41,"n":39,"o":30.99,"t":"2026-09-24T08:00:00Z","v":7710,"vw":30.811966},{"c":30.62,"h":30.62,"l":30.62,"n":1,"o":30.62,"t":"2026-09-24T08:15:00Z","v":1969,"vw":30.62},{"c":30.21,"h":30.4,"l":30.21,"n":4,"o":30.4,"t":"2026-09-24T08:30:00Z","v":4141,"vw":30.331315},{"c":29.85,"h":29.85,"l":29.6,"n":17,"o":29.78,"t":"2026-09-24T08:45:00Z","v":6476,"vw":29.769306},{"c":29.97,"h":30.1,"l":29.97,"n":18,"o":30.1,"t":"2026-09-24T09:00:00Z","v":2429,"vw":30.061099},{"c":29.75,"h":29.8881,"l":29.75,"n":13,"o":29.8881,"t":"2026-09-24T09:15:00Z","v":3270,"vw":29.873899},{"c":29.36,"h":29.66,"l":29.34,"n":18,"o":29.66,"t":"2026-09-24T09:30:00Z","v":4898,"vw":29.534628},{"c":29.55,"h":29.55,"l":29.2,"n":31,"o":29.51,"t":"2026-09-24T09:45:00Z","v":10426,"vw":29.364874},{"c":29.68,"h":29.75,"l":29.68,"n":41,"o":29.75,"t":"2026-09-24T10:00:00Z","v":4678,"vw":29.701149},{"c":29.73,"h":29.73,"l":29.73,"n":2,"o":29.73,"t":"2026-09-24T10:15:00Z","v":101,"vw":29.73},{"c":29.78,"h":29.78,"l":29.7149,"n":11,"o":29.7149,"t":"2026-09-24T11:00:00Z","v":8825,"vw":29.778037},{"c":29.69,"h":29.7,"l":29.68,"n":15,"o":29.7,"t":"2026-09-24T11:15:00Z","v":1800,"vw":29.689638},{"c":29.57,"h":29.57,"l":29.57,"n":2,"o":29.57,"t":"2026-09-24T11:30:00Z","v":1810,"vw":29.57},{"c":29.62,"h":29.62,"l":29.62,"n":2,"o":29.62,"t":"2026-09-24T11:45:00Z","v":1355,"vw":29.62},{"c":29.52,"h":29.53,"l":29.52,"n":11,"o":29.52,"t":"2026-09-24T12:00:00Z","v":1420,"vw":29.520862},{"c":29.8575,"h":29.86,"l":29.82,"n":14,"o":29.84,"t":"2026-09-24T12:15:00Z","v":1401,"vw":29.847352},{"c":29.76,"h":29.76,"l":29.6,"n":6,"o":29.6,"t":"2026-09-24T12:45:00Z","v":5400,"vw":29.750376},{"c":30.2635,"h":30.29,"l":30.07,"n":5,"o":30.07,"t":"2026-09-24T13:00:00Z","v":790,"vw":30.188143},{"c":30.36,"h":30.54,"l":30.02,"n":11,"o":30.02,"t":"2026-09-24T13:15:00Z","v":1760,"vw":30.388323},{"c":30.9419,"h":32.0754,"l":30.11,"n":111,"o":30.11,"t":"2026-09-24T13:30:00Z","v":55954,"vw":30.45157},{"c":30.865,"h":30.891,"l":30.415,"n":34,"o":30.7,"t":"2026-09-24T13:45:00Z","v":5028,"vw":30.71658},{"c":31.465,"h":31.465,"l":30.88,"n":68,"o":31.065,"t":"2026-09-24T14:00:00Z","v":8688,"vw":31.115482},{"c":32.56,"h":32.58,"l":31.355,"n":82,"o":31.355,"t":"2026-09-24T14:15:00Z","v":7968,"vw":32.093618},{"c":32.33,"h":32.7399,"l":32.25,"n":194,"o":32.525,"t":"2026-09-24T14:30:00Z","v":45700,"vw":32.494376},{"c":31.15,"h":32.195,"l":30.98,"n":100,"o":32.195,"t":"2026-09-24T14:45:00Z","v":18277,"vw":31.592954},{"c":31.13,"h":31.35,"l":31.005,"n":72,"o":31.105,"t":"2026-09-24T15:00:00Z","v":4423,"vw":31.121303},{"c":31.335,"h":31.51,"l":31.14,"n":28,"o":31.14,"t":"2026-09-24T15:15:00Z","v":6784,"vw":31.283546},{"c":31.53,"h":31.58,"l":31.265,"n":74,"o":31.265,"t":"2026-09-24T15:30:00Z","v":6421,"vw":31.485046},{"c":31.55,"h":31.675,"l":31.515,"n":22,"o":31.665,"t":"2026-09-24T15:45:00Z","v":8607,"vw":31.558779},{"c":31.06,"h":31.6071,"l":31,"n":38,"o":31.6071,"t":"2026-09-24T16:00:00Z","v":6514,"vw":31.179303},{"c":32.09,"h":32.09,"l":31.32,"n":31,"o":31.32,"t":"2026-09-24T16:15:00Z","v":2102,"vw":31.760982},{"c":32.14,"h":32.16,"l":31.775,"n":32,"o":32.04,"t":"2026-09-24T16:30:00Z","v":4400,"vw":32.010704},{"c":31.84,"h":31.8901,"l":31.625,"n":41,"o":31.7652,"t":"2026-09-24T16:45:00Z","v":6457,"vw":31.705088},{"c":31.525,"h":31.91,"l":31.49,"n":39,"o":31.775,"t":"2026-09-24T17:00:00Z","v":3837,"vw":31.589187},{"c":31.57,"h":31.57,"l":31.55,"n":6,"o":31.55,"t":"2026-09-24T17:15:00Z","v":565,"vw":31.562},{"c":31.5059,"h":31.665,"l":31.49,"n":10,"o":31.635,"t":"2026-09-24T17:30:00Z","v":837,"vw":31.578514},{"c":31.19,"h":31.33,"l":30.95,"n":34,"o":31.25,"t":"2026-09-24T17:45:00Z","v":4126,"vw":31.147132},{"c":31.33,"h":31.34,"l":30.88,"n":19,"o":31.02,"t":"2026-09-24T18:00:00Z","v":7945,"vw":31.036927},{"c":31.6754,"h":31.6754,"l":31.475,"n":30,"o":31.475,"t":"2026-09-24T18:15:00Z","v":3394,"vw":31.567959},{"c":31.57,"h":31.73,"l":31.42,"n":20,"o":31.73,"t":"2026-09-24T18:30:00Z","v":2685,"vw":31.610367},{"c":31.565,"h":31.7,"l":31.465,"n":26,"o":31.53,"t":"2026-09-24T18:45:00Z","v":11438,"vw":31.55061},{"c":32.01,"h":32.01,"l":31.51,"n":56,"o":31.705,"t":"2026-09-24T19:00:00Z","v":8523,"vw":31.698598},{"c":32.4,"h":32.55,"l":32.12,"n":71,"o":32.12,"t":"2026-09-24T19:15:00Z","v":8092,"vw":32.36445},{"c":32.24,"h":32.43,"l":32.15,"n":107,"o":32.43,"t":"2026-09-24T19:30:00Z","v":11745,"vw":32.205262},{"c":32,"h":32.425,"l":32,"n":31,"o":32.34,"t":"2026-09-24T19:45:00Z","v":5013,"vw":32.203613},{"c":31.93,"h":31.93,"l":31.93,"n":4,"o":31.93,"t":"2026-09-24T20:00:00Z","v":870,"vw":31.93},{"c":31.7,"h":31.7,"l":31.7,"n":6,"o":31.7,"t":"2026-09-24T20:30:00Z","v":300,"vw":31.7},{"c":31.65,"h":31.65,"l":31.65,"n":5,"o":31.65,"t":"2026-09-24T22:15:00Z","v":997,"vw":31.65},{"c":31.59,"h":31.59,"l":31.59,"n":1,"o":31.59,"t":"2026-09-24T22:45:00Z","v":100,"vw":31.59},{"c":31.98,"h":31.98,"l":31.96,"n":3,"o":31.96,"t":"2026-09-24T23:00:00Z","v":661,"vw":31.976974},{"c":31.7,"h":32.05,"l":31.59,"n":19,"o":32.05,"t":"2026-09-25T08:00:00Z","v":1381,"vw":31.653334},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-25T09:00:00Z","v":100,"vw":32.5},{"c":33.5,"h":33.5,"l":33.17,"n":25,"o":33.17,"t":"2026-09-25T11:00:00Z","v":1921,"vw":33.399436},{"c":33.2784,"h":33.59,"l":33.26,"n":46,"o":33.58,"t":"2026-09-25T11:15:00Z","v":9085,"vw":33.475629},{"c":32.91,"h":33.23,"l":32.91,"n":4,"o":33.2,"t":"2026-09-25T11:30:00Z","v":870,"vw":33.170115},{"c":32.79,"h":32.98,"l":32.79,"n":3,"o":32.98,"t":"2026-09-25T11:45:00Z","v":1635,"vw":32.804526},{"c":32.65,"h":33.05,"l":32.65,"n":15,"o":33.05,"t":"2026-09-25T12:00:00Z","v":2027,"vw":32.69685},{"c":32.11,"h":32.63,"l":32.11,"n":16,"o":32.63,"t":"2026-09-25T12:15:00Z","v":3653,"vw":32.242342},{"c":32.7,"h":32.82,"l":32.7,"n":5,"o":32.7,"t":"2026-09-25T12:30:00Z","v":1401,"vw":32.708571},{"c":32.7,"h":32.87,"l":32.68,"n":8,"o":32.68,"t":"2026-09-25T12:45:00Z","v":578,"vw":32.773636},{"c":32.76,"h":32.78,"l":32.76,"n":4,"o":32.78,"t":"2026-09-25T13:00:00Z","v":373,"vw":32.766486},{"c":32.7,"h":32.7,"l":32.7,"n":2,"o":32.7,"t":"2026-09-25T13:15:00Z","v":200,"vw":32.7},{"c":31.1369,"h":32.75,"l":30.9,"n":85,"o":32.5,"t":"2026-09-25T13:30:00Z","v":8087,"vw":31.488243},{"c":31.01,"h":31.145,"l":30.4637,"n":75,"o":31.145,"t":"2026-09-25T13:45:00Z","v":13985,"vw":30.672441},{"c":30.33,"h":30.9222,"l":30.1317,"n":74,"o":30.8099,"t":"2026-09-25T14:00:00Z","v":16964,"vw":30.436715},{"c":30.09,"h":30.4726,"l":30.09,"n":40,"o":30.16,"t":"2026-09-25T14:15:00Z","v":12080,"vw":30.2274},{"c":30.34,"h":30.68,"l":30.34,"n":282,"o":30.34,"t":"2026-09-25T14:30:00Z","v":22180,"vw":30.491646},{"c":30.835,"h":30.835,"l":30.34,"n":18,"o":30.34,"t":"2026-09-25T14:45:00Z","v":2542,"vw":30.643596},{"c":31.0399,"h":31.0399,"l":30.765,"n":15,"o":30.7687,"t":"2026-09-25T15:00:00Z","v":3827,"vw":30.859897},{"c":30.65,"h":31.07,"l":30.65,"n":32,"o":31.07,"t":"2026-09-25T15:15:00Z","v":9339,"vw":30.83828},{"c":30.03,"h":30.8042,"l":30.03,"n":152,"o":30.8042,"t":"2026-09-25T15:30:00Z","v":25339,"vw":30.398733},{"c":30.53,"h":30.56,"l":29.47,"n":99,"o":30.0028,"t":"2026-09-25T15:45:00Z","v":10847,"vw":29.948654},{"c":30.66,"h":30.72,"l":30.465,"n":110,"o":30.62,"t":"2026-09-25T16:00:00Z","v":27477,"vw":30.659233},{"c":30.86,"h":31.04,"l":30.775,"n":87,"o":30.825,"t":"2026-09-25T16:15:00Z","v":6031,"vw":30.94968},{"c":30.665,"h":30.71,"l":30.545,"n":50,"o":30.7,"t":"2026-09-25T16:30:00Z","v":5309,"vw":30.676623},{"c":30.44,"h":30.68,"l":30.44,"n":135,"o":30.6,"t":"2026-09-25T16:45:00Z","v":42008,"vw":30.626661},{"c":30.535,"h":30.535,"l":30.445,"n":42,"o":30.445,"t":"2026-09-25T17:00:00Z","v":4700,"vw":30.486287},{"c":30.61,"h":30.61,"l":30.61,"n":6,"o":30.61,"t":"2026-09-25T17:15:00Z","v":113,"vw":30.61},{"c":30.63,"h":30.63,"l":30.63,"n":2,"o":30.63,"t":"2026-09-25T17:30:00Z","v":289,"vw":30.63},{"c":30.69,"h":30.74,"l":30.69,"n":15,"o":30.74,"t":"2026-09-25T17:45:00Z","v":6302,"vw":30.714149},{"c":30.67,"h":30.67,"l":30.445,"n":7,"o":30.445,"t":"2026-09-25T18:00:00Z","v":2386,"vw":30.641031},{"c":30.999,"h":31,"l":30.75,"n":41,"o":30.75,"t":"2026-09-25T18:15:00Z","v":6820,"vw":30.908027},{"c":30.885,"h":31.115,"l":30.885,"n":16,"o":31.115,"t":"2026-09-25T18:30:00Z","v":2627,"vw":31.021325},{"c":30.75,"h":30.81,"l":30.75,"n":3,"o":30.81,"t":"2026-09-25T18:45:00Z","v":1111,"vw":30.755455},{"c":30.89,"h":31.015,"l":30.83,"n":7,"o":30.84,"t":"2026-09-25T19:00:00Z","v":742,"vw":30.877101},{"c":30.94,"h":31,"l":30.94,"n":21,"o":30.96,"t":"2026-09-25T19:15:00Z","v":1810,"vw":30.97855},{"c":30.93,"h":31.02,"l":30.93,"n":32,"o":31.02,"t":"2026-09-25T19:30:00Z","v":5797,"vw":30.943574},{"c":30.87,"h":31.16,"l":30.69,"n":59,"o":31.08,"t":"2026-09-25T19:45:00Z","v":8674,"vw":30.891239},{"c":30.69,"h":30.81,"l":30.6,"n":14,"o":30.81,"t":"2026-09-25T20:00:00Z","v":925,"vw":30.646018},{"c":30.66,"h":30.66,"l":30.65,"n":20,"o":30.65,"t":"2026-09-25T20:15:00Z","v":410,"vw":30.655},{"c":30.848,"h":30.848,"l":30.848,"n":1,"o":30.848,"t":"2026-09-25T21:15:00Z","v":100,"vw":30.848},{"c":30.65,"h":30.65,"l":30.65,"n":1,"o":30.65,"t":"2026-09-25T22:15:00Z","v":295,"vw":30.65},{"c":30.83,"h":30.83,"l":30.83,"n":4,"o":30.83,"t":"2026-09-25T22:45:00Z","v":756,"vw":30.83},{"c":29.2,"h":29.54,"l":29.14,"n":70,"o":29.4,"t":"2026-09-28T08:00:00Z","v":8264,"vw":29.278593},{"c":29,"h":29,"l":29,"n":9,"o":29,"t":"2026-09-28T08:15:00Z","v":417,"vw":29},{"c":29.21,"h":29.21,"l":29.21,"n":1,"o":29.21,"t":"2026-09-28T08:45:00Z","v":1666,"vw":29.21},{"c":29.01,"h":29.28,"l":28.96,"n":6,"o":29.28,"t":"2026-09-28T09:00:00Z","v":3351,"vw":29.032409},{"c":29.25,"h":29.26,"l":29.25,"n":9,"o":29.26,"t":"2026-09-28T09:15:00Z","v":1819,"vw":29.255447},{"c":29.03,"h":29.03,"l":29.03,"n":1,"o":29.03,"t":"2026-09-28T09:45:00Z","v":1098,"vw":29.03},{"c":29.3,"h":29.3,"l":29.07,"n":5,"o":29.27,"t":"2026-09-28T10:30:00Z","v":1450,"vw":29.131429},{"c":29.45,"h":29.59,"l":29.45,"n":2,"o":29.59,"t":"2026-09-28T10:45:00Z","v":563,"vw":29.5154},{"c":29.55,"h":29.55,"l":29.5,"n":5,"o":29.5,"t":"2026-09-28T11:00:00Z","v":1355,"vw":29.505556},{"c":29.72,"h":29.72,"l":29.72,"n":1,"o":29.72,"t":"2026-09-28T11:15:00Z","v":1452,"vw":29.72},{"c":29.73,"h":29.73,"l":29.719,"n":20,"o":29.72,"t":"2026-09-28T11:30:00Z","v":8725,"vw":29.727714},{"c":29.92,"h":29.92,"l":29.92,"n":2,"o":29.92,"t":"2026-09-28T11:45:00Z","v":135,"vw":29.92},{"c":30.11,"h":30.51,"l":30.05,"n":4,"o":30.51,"t":"2026-09-28T12:00:00Z","v":2720,"vw":30.303971},{"c":30.3135,"h":30.3135,"l":30.3135,"n":1,"o":30.3135,"t":"2026-09-28T12:30:00Z","v":500,"vw":30.3135},{"c":30.0886,"h":30.0886,"l":30,"n":3,"o":30,"t":"2026-09-28T13:15:00Z","v":947,"vw":30.024792},{"c":31.18,"h":31.445,"l":30.11,"n":195,"o":30.16,"t":"2026-09-28T13:30:00Z","v":14786,"vw":30.862627},{"c":31.215,"h":31.32,"l":30.485,"n":167,"o":31.202,"t":"2026-09-28T13:45:00Z","v":22200,"vw":31.089485},{"c":30.6,"h":31.21,"l":30.54,"n":120,"o":31.21,"t":"2026-09-28T14:00:00Z","v":7728,"vw":30.71615},{"c":30.365,"h":30.71,"l":30.365,"n":18,"o":30.46,"t":"2026-09-28T14:15:00Z","v":3291,"vw":30.456265},{"c":29.6361,"h":30.26,"l":29.6361,"n":72,"o":30.26,"t":"2026-09-28T14:30:00Z","v":8509,"vw":30.147645},{"c":29.89,"h":29.89,"l":29.6041,"n":46,"o":29.7,"t":"2026-09-28T14:45:00Z","v":5549,"vw":29.728922},{"c":30.0846,"h":30.11,"l":29.885,"n":22,"o":29.895,"t":"2026-09-28T15:00:00Z","v":3660,"vw":30.046823},{"c":30.3683,"h":30.3683,"l":30.12,"n":22,"o":30.12,"t":"2026-09-28T15:15:00Z","v":6895,"vw":30.27747},{"c":30.24,"h":30.24,"l":30.1,"n":12,"o":30.1,"t":"2026-09-28T15:30:00Z","v":1194,"vw":30.136522},{"c":30.47,"h":30.5,"l":30.27,"n":27,"o":30.27,"t":"2026-09-28T15:45:00Z","v":3367,"vw":30.320703},{"c":30.31,"h":30.6,"l":30.31,"n":13,"o":30.6,"t":"2026-09-28T16:00:00Z","v":2750,"vw":30.558281},{"c":31.4833,"h":31.4833,"l":30.26,"n":81,"o":30.26,"t":"2026-09-28T16:15:00Z","v":15209,"vw":30.994011},{"c":30.9,"h":31.29,"l":30.9,"n":26,"o":31.29,"t":"2026-09-28T16:30:00Z","v":3658,"vw":31.136205},{"c":30.67,"h":30.67,"l":30.63,"n":9,"o":30.63,"t":"2026-09-28T16:45:00Z","v":901,"vw":30.647114},{"c":31.33,"h":31.33,"l":30.57,"n":34,"o":30.57,"t":"2026-09-28T17:00:00Z","v":2856,"vw":31.067354},{"c":31.0833,"h":31.56,"l":31.0833,"n":77,"o":31.56,"t":"2026-09-28T17:15:00Z","v":45656,"vw":31.385657},{"c":31.2547,"h":31.2547,"l":31.159,"n":2,"o":31.159,"t":"2026-09-28T17:30:00Z","v":292,"vw":31.221926},{"c":31.64,"h":31.67,"l":31.4021,"n":35,"o":31.41,"t":"2026-09-28T17:45:00Z","v":8134,"vw":31.486225},{"c":31.62,"h":31.62,"l":31.52,"n":9,"o":31.59,"t":"2026-09-28T18:00:00Z","v":2421,"vw":31.586667},{"c":30.92,"h":31.32,"l":30.9001,"n":12,"o":31.32,"t":"2026-09-28T18:15:00Z","v":2586,"vw":30.925142},{"c":30.96,"h":30.96,"l":30.96,"n":2,"o":30.96,"t":"2026-09-28T18:30:00Z","v":200,"vw":30.96},{"c":30.625,"h":30.65,"l":30.46,"n":33,"o":30.47,"t":"2026-09-28T18:45:00Z","v":3723,"vw":30.551804},{"c":30.12,"h":30.56,"l":30.04,"n":59,"o":30.56,"t":"2026-09-28T19:00:00Z","v":15376,"vw":30.1128},{"c":29.63,"h":30.12,"l":29.63,"n":67,"o":30.12,"t":"2026-09-28T19:15:00Z","v":48310,"vw":29.708243},{"c":29.19,"h":29.5,"l":29.0091,"n":164,"o":29.5,"t":"2026-09-28T19:30:00Z","v":36019,"vw":29.369744},{"c":29.19,"h":29.3184,"l":29.12,"n":70,"o":29.3184,"t":"2026-09-28T19:45:00Z","v":6831,"vw":29.229037},{"c":29.5,"h":29.6,"l":29.5,"n":8,"o":29.6,"t":"2026-09-28T20:00:00Z","v":2800,"vw":29.52972},{"c":29.4,"h":29.42,"l":29.4,"n":11,"o":29.4,"t":"2026-09-28T20:45:00Z","v":952,"vw":29.406193},{"c":29.55,"h":29.55,"l":29.55,"n":1,"o":29.55,"t":"2026-09-28T21:00:00Z","v":100,"vw":29.55},{"c":29.66,"h":29.66,"l":29.66,"n":1,"o":29.66,"t":"2026-09-28T21:30:00Z","v":150,"vw":29.66},{"c":29.4,"h":29.44,"l":29.4,"n":4,"o":29.44,"t":"2026-09-28T21:45:00Z","v":500,"vw":29.431091},{"c":29.2,"h":29.2,"l":29.17,"n":6,"o":29.17,"t":"2026-09-28T22:00:00Z","v":736,"vw":29.17625},{"c":29.24,"h":29.26,"l":29.24,"n":5,"o":29.25,"t":"2026-09-28T22:15:00Z","v":870,"vw":29.253103},{"c":29.4,"h":29.4,"l":29.24,"n":7,"o":29.24,"t":"2026-09-28T22:30:00Z","v":989,"vw":29.37913},{"c":29.56,"h":29.56,"l":29.56,"n":1,"o":29.56,"t":"2026-09-28T22:45:00Z","v":130,"vw":29.56},{"c":29.67,"h":29.67,"l":29.67,"n":1,"o":29.67,"t":"2026-09-28T23:00:00Z","v":100,"vw":29.67},{"c":29.6,"h":29.61,"l":29.4,"n":3,"o":29.4,"t":"2026-09-28T23:15:00Z","v":834,"vw":29.582014},{"c":29.5804,"h":29.5804,"l":29.5804,"n":1,"o":29.5804,"t":"2026-09-28T23:45:00Z","v":200,"vw":29.5804},{"c":30.51,"h":30.69,"l":29.8,"n":15,"o":29.8,"t":"2026-09-29T08:00:00Z","v":693,"vw":30.404},{"c":31.16,"h":31.16,"l":30.9,"n":14,"o":30.9,"t":"2026-09-29T08:15:00Z","v":4176,"vw":31.056352},{"c":30.45,"h":30.45,"l":30.33,"n":4,"o":30.33,"t":"2026-09-29T09:00:00Z","v":540,"vw":30.39},{"c":31.02,"h":31.14,"l":31.02,"n":4,"o":31.14,"t":"2026-09-29T09:45:00Z","v":3410,"vw":31.121176},{"c":30.91,"h":30.91,"l":30.91,"n":6,"o":30.91,"t":"2026-09-29T10:15:00Z","v":1301,"vw":30.91},{"c":30.7,"h":31.01,"l":30.53,"n":28,"o":30.53,"t":"2026-09-29T11:30:00Z","v":2153,"vw":30.894702},{"c":30.99,"h":30.99,"l":30.99,"n":4,"o":30.99,"t":"2026-09-29T12:00:00Z","v":1500,"vw":30.99},{"c":31.0699,"h":31.28,"l":30.95,"n":12,"o":31.0832,"t":"2026-09-29T12:15:00Z","v":2617,"vw":31.11963},{"c":31.17,"h":31.17,"l":31.17,"n":8,"o":31.17,"t":"2026-09-29T12:30:00Z","v":4000,"vw":31.17},{"c":31.22,"h":31.22,"l":31.12,"n":2,"o":31.12,"t":"2026-09-29T12:45:00Z","v":676,"vw":31.134793},{"c":31.32,"h":31.32,"l":31.11,"n":4,"o":31.11,"t":"2026-09-29T13:15:00Z","v":700,"vw":31.255714},{"c":30.13,"h":31.38,"l":29.81,"n":401,"o":31.38,"t":"2026-09-29T13:30:00Z","v":51218,"vw":30.480937},{"c":29.815,"h":30.26,"l":29.815,"n":65,"o":30.18,"t":"2026-09-29T13:45:00Z","v":8471,"vw":30.112683},{"c":29.6,"h":30.05,"l":29.6,"n":26,"o":30.05,"t":"2026-09-29T14:00:00Z","v":10454,"vw":29.760749},{"c":29.79,"h":29.79,"l":29.36,"n":44,"o":29.5763,"t":"2026-09-29T14:15:00Z","v":14071,"vw":29.572244},{"c":29.48,"h":29.68,"l":29.405,"n":23,"o":29.64,"t":"2026-09-29T14:30:00Z","v":3633,"vw":29.55733},{"c":29.391,"h":29.57,"l":29.24,"n":29,"o":29.57,"t":"2026-09-29T14:45:00Z","v":7482,"vw":29.45338},{"c":29.1499,"h":29.25,"l":29,"n":81,"o":29.24,"t":"2026-09-29T15:00:00Z","v":24960,"vw":29.188255},{"c":28.3,"h":29.22,"l":28.2295,"n":47,"o":29.19,"t":"2026-09-29T15:15:00Z","v":10873,"vw":28.654525},{"c":28.43,"h":28.575,"l":28.365,"n":85,"o":28.47,"t":"2026-09-29T15:30:00Z","v":10520,"vw":28.51827},{"c":28.59,"h":28.76,"l":28.44,"n":108,"o":28.445,"t":"2026-09-29T15:45:00Z","v":13505,"vw":28.680563},{"c":28.575,"h":28.67,"l":28.5,"n":24,"o":28.61,"t":"2026-09-29T16:00:00Z","v":3916,"vw":28.562936},{"c":28.775,"h":28.775,"l":28.67,"n":30,"o":28.6825,"t":"2026-09-29T16:15:00Z","v":5945,"vw":28.684387},{"c":28.61,"h":28.6995,"l":28.61,"n":13,"o":28.6995,"t":"2026-09-29T16:30:00Z","v":2347,"vw":28.692728},{"c":28.41,"h":28.52,"l":28.32,"n":17,"o":28.52,"t":"2026-09-29T16:45:00Z","v":1431,"vw":28.451724},{"c":28.57,"h":28.6,"l":28.5401,"n":11,"o":28.5645,"t":"2026-09-29T17:00:00Z","v":3379,"vw":28.56041},{"c":28.89,"h":28.89,"l":28.59,"n":11,"o":28.59,"t":"2026-09-29T17:15:00Z","v":1147,"vw":28.680817},{"c":28.62,"h":28.89,"l":28.62,"n":31,"o":28.8494,"t":"2026-09-29T17:30:00Z","v":6383,"vw":28.825507},{"c":28.35,"h":28.5,"l":28.35,"n":24,"o":28.5,"t":"2026-09-29T17:45:00Z","v":14780,"vw":28.356295},{"c":28.665,"h":28.758,"l":28.44,"n":41,"o":28.45,"t":"2026-09-29T18:00:00Z","v":6883,"vw":28.579628},{"c":28.56,"h":28.7655,"l":28.56,"n":18,"o":28.7655,"t":"2026-09-29T18:15:00Z","v":2411,"vw":28.714718},{"c":29.02,"h":29.02,"l":28.63,"n":19,"o":28.63,"t":"2026-09-29T18:30:00Z","v":3708,"vw":28.797152},{"c":29.0692,"h":29.09,"l":29,"n":18,"o":29.0417,"t":"2026-09-29T18:45:00Z","v":1134,"vw":29.049796},{"c":29.01,"h":29.02,"l":28.94,"n":10,"o":28.96,"t":"2026-09-29T19:00:00Z","v":1060,"vw":28.997969},{"c":29.16,"h":29.24,"l":29.14,"n":21,"o":29.18,"t":"2026-09-29T19:15:00Z","v":4322,"vw":29.202626},{"c":28.78,"h":29.09,"l":28.5606,"n":26,"o":29.01,"t":"2026-09-29T19:30:00Z","v":4127,"vw":28.755178},{"c":28.94,"h":29.23,"l":28.875,"n":77,"o":28.955,"t":"2026-09-29T19:45:00Z","v":10518,"vw":29.045633},{"c":29.13,"h":29.13,"l":29.13,"n":4,"o":29.13,"t":"2026-09-29T20:00:00Z","v":104,"vw":29.13},{"c":29.28,"h":29.28,"l":29.28,"n":1,"o":29.28,"t":"2026-09-29T20:15:00Z","v":2000,"vw":29.28},{"c":29,"h":29,"l":29,"n":37,"o":29,"t":"2026-09-29T22:30:00Z","v":800,"vw":29},{"c":28.93,"h":28.9675,"l":28.93,"n":2,"o":28.9675,"t":"2026-09-29T22:45:00Z","v":200,"vw":28.94875},{"c":29.1,"h":29.1,"l":28.96,"n":5,"o":28.96,"t":"2026-09-30T09:15:00Z","v":1226,"vw":28.975762},{"c":29.2,"h":29.2,"l":29.2,"n":11,"o":29.2,"t":"2026-09-30T10:15:00Z","v":841,"vw":29.2},{"c":29.1,"h":29.1,"l":29.07,"n":6,"o":29.09,"t":"2026-09-30T11:15:00Z","v":1500,"vw":29.093553},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-09-30T11:45:00Z","v":1000,"vw":29.4},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-09-30T12:00:00Z","v":2000,"vw":29.2},{"c":30.55,"h":30.6,"l":29.99,"n":46,"o":29.99,"t":"2026-09-30T12:30:00Z","v":5240,"vw":30.311794},{"c":30.63,"h":30.77,"l":30.33,"n":14,"o":30.33,"t":"2026-09-30T12:45:00Z","v":2829,"vw":30.69391},{"c":30.53,"h":30.71,"l":30.53,"n":5,"o":30.6894,"t":"2026-09-30T13:00:00Z","v":7510,"vw":30.66496},{"c":30.57,"h":30.57,"l":30.44,"n":19,"o":30.52,"t":"2026-09-30T13:15:00Z","v":1971,"vw":30.505889},{"c":29.35,"h":31.589,"l":28.72,"n":387,"o":30.19,"t":"2026-09-30T13:30:00Z","v":61816,"vw":30.215054},{"c":29.27,"h":29.53,"l":29.07,"n":50,"o":29.27,"t":"2026-09-30T13:45:00Z","v":2265,"vw":29.328222},{"c":29.12,"h":29.44,"l":28.86,"n":247,"o":29.44,"t":"2026-09-30T14:00:00Z","v":29137,"vw":29.153054},{"c":28.48,"h":29.03,"l":28.3651,"n":176,"o":28.94,"t":"2026-09-30T14:15:00Z","v":21010,"vw":28.817301},{"c":28.27,"h":28.49,"l":27.9,"n":328,"o":28.49,"t":"2026-09-30T14:30:00Z","v":45415,"vw":28.22649},{"c":28.45,"h":28.46,"l":28.2,"n":118,"o":28.29,"t":"2026-09-30T14:45:00Z","v":14500,"vw":28.37661},{"c":28.665,"h":28.865,"l":28.34,"n":70,"o":28.35,"t":"2026-09-30T15:00:00Z","v":10139,"vw":28.685147},{"c":28.64,"h":28.77,"l":28.64,"n":39,"o":28.64,"t":"2026-09-30T15:15:00Z","v":7274,"vw":28.732105},{"c":28.9173,"h":28.9173,"l":28.75,"n":13,"o":28.75,"t":"2026-09-30T15:30:00Z","v":2783,"vw":28.858911},{"c":28.645,"h":28.84,"l":28.64,"n":9,"o":28.77,"t":"2026-09-30T15:45:00Z","v":2015,"vw":28.689193},{"c":29.12,"h":29.12,"l":28.68,"n":20,"o":28.69,"t":"2026-09-30T16:00:00Z","v":2661,"vw":28.850185},{"c":29.29,"h":29.29,"l":28.98,"n":18,"o":28.98,"t":"2026-09-30T16:15:00Z","v":3226,"vw":29.16103},{"c":29.11,"h":29.12,"l":29.11,"n":10,"o":29.12,"t":"2026-09-30T16:30:00Z","v":1190,"vw":29.11912},{"c":28.99,"h":29.17,"l":28.99,"n":25,"o":29.09,"t":"2026-09-30T16:45:00Z","v":3751,"vw":29.09743},{"c":29.12,"h":29.12,"l":29.098,"n":6,"o":29.11,"t":"2026-09-30T17:00:00Z","v":3456,"vw":29.111975},{"c":28.94,"h":29.02,"l":28.8,"n":20,"o":28.97,"t":"2026-09-30T17:15:00Z","v":1465,"vw":28.952745},{"c":28.75,"h":28.93,"l":28.72,"n":20,"o":28.85,"t":"2026-09-30T17:30:00Z","v":2477,"vw":28.76861},{"c":28.69,"h":28.89,"l":28.69,"n":14,"o":28.89,"t":"2026-09-30T17:45:00Z","v":2086,"vw":28.794616},{"c":28.6,"h":28.7277,"l":28.6,"n":11,"o":28.68,"t":"2026-09-30T18:00:00Z","v":1566,"vw":28.649167},{"c":28.48,"h":28.53,"l":28.48,"n":9,"o":28.51,"t":"2026-09-30T18:15:00Z","v":1491,"vw":28.510343},{"c":28.69,"h":28.69,"l":28.32,"n":24,"o":28.4,"t":"2026-09-30T18:30:00Z","v":2618,"vw":28.414524},{"c":28.82,"h":28.85,"l":28.7,"n":19,"o":28.7,"t":"2026-09-30T18:45:00Z","v":1439,"vw":28.784436},{"c":28.67,"h":28.72,"l":28.65,"n":8,"o":28.72,"t":"2026-09-30T19:00:00Z","v":1091,"vw":28.678487},{"c":28.36,"h":28.44,"l":28.36,"n":21,"o":28.44,"t":"2026-09-30T19:15:00Z","v":2720,"vw":28.426787},{"c":28.53,"h":28.7,"l":28.36,"n":23,"o":28.385,"t":"2026-09-30T19:30:00Z","v":5715,"vw":28.539139},{"c":28.27,"h":28.49,"l":28.24,"n":107,"o":28.49,"t":"2026-09-30T19:45:00Z","v":31579,"vw":28.322749},{"c":28.53,"h":28.53,"l":28.53,"n":6,"o":28.53,"t":"2026-09-30T20:00:00Z","v":264,"vw":28.53},{"c":28.41,"h":28.42,"l":28.41,"n":8,"o":28.42,"t":"2026-09-30T22:45:00Z","v":1581,"vw":28.411468},{"c":28.34,"h":28.34,"l":28.227,"n":3,"o":28.2418,"t":"2026-09-30T23:45:00Z","v":950,"vw":28.2464},{"c":29.2,"h":29.2,"l":28.68,"n":28,"o":28.68,"t":"2026-10-01T08:00:00Z","v":1995,"vw":28.783392},{"c":28.6,"h":28.6,"l":28.55,"n":22,"o":28.55,"t":"2026-10-01T10:00:00Z","v":4000,"vw":28.597144},{"c":28.92,"h":28.92,"l":28.92,"n":5,"o":28.92,"t":"2026-10-01T10:45:00Z","v":317,"vw":28.92},{"c":28.65,"h":28.65,"l":28.65,"n":6,"o":28.65,"t":"2026-10-01T11:15:00Z","v":393,"vw":28.65},{"c":28.93,"h":28.98,"l":28.42,"n":7,"o":28.42,"t":"2026-10-01T11:30:00Z","v":7420,"vw":28.866954},{"c":29.06,"h":29.08,"l":28.97,"n":13,"o":29,"t":"2026-10-01T11:45:00Z","v":3290,"vw":29.038718},{"c":29.01,"h":29.05,"l":28.89,"n":6,"o":29.05,"t":"2026-10-01T12:00:00Z","v":475,"vw":28.95383},{"c":29,"h":29.14,"l":29,"n":23,"o":29.14,"t":"2026-10-01T12:15:00Z","v":2056,"vw":29.063407},{"c":28.69,"h":28.93,"l":28.65,"n":7,"o":28.93,"t":"2026-10-01T12:45:00Z","v":10570,"vw":28.71469},{"c":28.65,"h":28.65,"l":28.65,"n":2,"o":28.65,"t":"2026-10-01T13:00:00Z","v":229,"vw":28.65},{"c":29.77,"h":29.8968,"l":28.195,"n":191,"o":28.25,"t":"2026-10-01T13:30:00Z","v":14495,"vw":29.379817},{"c":29.4,"h":30.28,"l":29.141,"n":136,"o":30.19,"t":"2026-10-01T13:45:00Z","v":18547,"vw":29.404958},{"c":28.55,"h":29.12,"l":28.55,"n":68,"o":29.01,"t":"2026-10-01T14:00:00Z","v":12651,"vw":28.833345},{"c":29.1,"h":29.13,"l":28.61,"n":39,"o":28.7,"t":"2026-10-01T14:15:00Z","v":7930,"vw":28.909879},{"c":29.06,"h":29.26,"l":28.96,"n":34,"o":29.11,"t":"2026-10-01T14:30:00Z","v":6474,"vw":29.068013},{"c":28.87,"h":29.14,"l":28.72,"n":65,"o":29.14,"t":"2026-10-01T14:45:00Z","v":9824,"vw":28.948924},{"c":28.5,"h":28.87,"l":28.5,"n":52,"o":28.77,"t":"2026-10-01T15:00:00Z","v":6437,"vw":28.711553},{"c":28.84,"h":29.02,"l":28.7,"n":96,"o":28.7,"t":"2026-10-01T15:15:00Z","v":13223,"vw":28.943713},{"c":28.3,"h":28.59,"l":28.3,"n":56,"o":28.55,"t":"2026-10-01T15:30:00Z","v":7462,"vw":28.479851},{"c":28.4688,"h":28.6,"l":28.42,"n":27,"o":28.465,"t":"2026-10-01T15:45:00Z","v":2201,"vw":28.463607},{"c":28.35,"h":28.6,"l":28.35,"n":55,"o":28.5399,"t":"2026-10-01T16:00:00Z","v":8325,"vw":28.49112},{"c":28.33,"h":28.53,"l":28.33,"n":132,"o":28.53,"t":"2026-10-01T16:15:00Z","v":14210,"vw":28.44886},{"c":28.57,"h":28.889,"l":28.56,"n":35,"o":28.88,"t":"2026-10-01T16:30:00Z","v":5051,"vw":28.824482},{"c":28.39,"h":28.74,"l":28.39,"n":24,"o":28.74,"t":"2026-10-01T16:45:00Z","v":4278,"vw":28.484558},{"c":28.86,"h":28.86,"l":28.59,"n":30,"o":28.59,"t":"2026-10-01T17:00:00Z","v":3644,"vw":28.78614},{"c":29.45,"h":29.45,"l":29,"n":29,"o":29,"t":"2026-10-01T17:15:00Z","v":7371,"vw":29.288554},{"c":29.12,"h":29.9,"l":29.03,"n":46,"o":29.755,"t":"2026-10-01T17:30:00Z","v":4941,"vw":29.476685},{"c":29.06,"h":29.32,"l":29.02,"n":49,"o":29.25,"t":"2026-10-01T17:45:00Z","v":4934,"vw":29.144739},{"c":28.85,"h":29.02,"l":28.72,"n":36,"o":29.02,"t":"2026-10-01T18:00:00Z","v":4289,"vw":28.852141},{"c":28.675,"h":28.83,"l":28.675,"n":15,"o":28.83,"t":"2026-10-01T18:15:00Z","v":1506,"vw":28.750022},{"c":29.07,"h":29.11,"l":28.625,"n":22,"o":28.625,"t":"2026-10-01T18:30:00Z","v":1182,"vw":28.900891},{"c":29,"h":29,"l":28.89,"n":5,"o":28.94,"t":"2026-10-01T18:45:00Z","v":1407,"vw":28.912347},{"c":29.2801,"h":29.37,"l":29.03,"n":6,"o":29.03,"t":"2026-10-01T19:00:00Z","v":652,"vw":29.156683},{"c":28.7,"h":29.13,"l":28.7,"n":19,"o":29.13,"t":"2026-10-01T19:15:00Z","v":1941,"vw":28.841146},{"c":28.9499,"h":28.9499,"l":28.695,"n":24,"o":28.7,"t":"2026-10-01T19:30:00Z","v":2500,"vw":28.763182},{"c":28.9035,"h":28.91,"l":28.7988,"n":27,"o":28.88,"t":"2026-10-01T19:45:00Z","v":2947,"vw":28.888288},{"c":29,"h":29.01,"l":29,"n":8,"o":29.01,"t":"2026-10-01T20:00:00Z","v":1213,"vw":29.000886},{"c":29.0041,"h":29.0041,"l":29.0041,"n":1,"o":29.0041,"t":"2026-10-01T20:45:00Z","v":100,"vw":29.0041},{"c":28.81,"h":29,"l":28.81,"n":2,"o":29,"t":"2026-10-01T21:45:00Z","v":560,"vw":28.932143},{"c":29.19,"h":29.19,"l":29.19,"n":1,"o":29.19,"t":"2026-10-01T22:30:00Z","v":1464,"vw":29.19},{"c":30.5,"h":30.51,"l":30.03,"n":62,"o":30.32,"t":"2026-10-02T08:00:00Z","v":5125,"vw":30.274267},{"c":30.7,"h":30.72,"l":30.5,"n":15,"o":30.5,"t":"2026-10-02T08:15:00Z","v":1360,"vw":30.676667},{"c":30.82,"h":30.82,"l":30.8,"n":4,"o":30.8,"t":"2026-10-02T08:30:00Z","v":222,"vw":30.81},{"c":30.82,"h":30.82,"l":30.81,"n":2,"o":30.81,"t":"2026-10-02T08:45:00Z","v":400,"vw":30.815},{"c":30.59,"h":30.59,"l":30.59,"n":1,"o":30.59,"t":"2026-10-02T09:00:00Z","v":210,"vw":30.59},{"c":30.53,"h":30.53,"l":30.53,"n":3,"o":30.53,"t":"2026-10-02T09:30:00Z","v":300,"vw":30.53},{"c":30.61,"h":30.61,"l":30.61,"n":1,"o":30.61,"t":"2026-10-02T10:00:00Z","v":100,"vw":30.61},{"c":30.46,"h":30.47,"l":30.46,"n":4,"o":30.47,"t":"2026-10-02T10:15:00Z","v":470,"vw":30.4625},{"c":30.65,"h":30.65,"l":30.65,"n":1,"o":30.65,"t":"2026-10-02T10:30:00Z","v":100,"vw":30.65},{"c":30.7,"h":30.74,"l":30.68,"n":7,"o":30.68,"t":"2026-10-02T11:00:00Z","v":864,"vw":30.705497},{"c":30.79,"h":30.79,"l":30.79,"n":1,"o":30.79,"t":"2026-10-02T11:15:00Z","v":600,"vw":30.79},{"c":30.56,"h":30.78,"l":30.56,"n":23,"o":30.69,"t":"2026-10-02T11:30:00Z","v":4879,"vw":30.745101},{"c":30.6,"h":30.6,"l":30.59,"n":6,"o":30.59,"t":"2026-10-02T11:45:00Z","v":1199,"vw":30.592919},{"c":30.41,"h":30.64,"l":30.41,"n":23,"o":30.59,"t":"2026-10-02T12:00:00Z","v":2101,"vw":30.536075},{"c":30.51,"h":30.51,"l":30.415,"n":7,"o":30.415,"t":"2026-10-02T12:15:00Z","v":1120,"vw":30.464535},{"c":30.59,"h":31.09,"l":30.5514,"n":52,"o":31.09,"t":"2026-10-02T12:30:00Z","v":4912,"vw":30.953572},{"c":31,"h":31,"l":30.53,"n":46,"o":30.54,"t":"2026-10-02T12:45:00Z","v":13444,"vw":30.876743},{"c":31.12,"h":31.16,"l":31.009,"n":80,"o":31.02,"t":"2026-10-02T13:00:00Z","v":23340,"vw":31.070041},{"c":30.86,"h":30.86,"l":30.86,"n":1,"o":30.86,"t":"2026-10-02T13:15:00Z","v":600,"vw":30.86},{"c":31.35,"h":32.1,"l":30.85,"n":531,"o":30.85,"t":"2026-10-02T13:30:00Z","v":113259,"vw":31.855078},{"c":30.14,"h":31.64,"l":29.84,"n":275,"o":31.59,"t":"2026-10-02T13:45:00Z","v":48680,"vw":30.874668},{"c":29.495,"h":30.0099,"l":29.495,"n":345,"o":29.74,"t":"2026-10-02T14:00:00Z","v":90553,"vw":29.81279},{"c":29.18,"h":29.5315,"l":29.16,"n":76,"o":29.3906,"t":"2026-10-02T14:15:00Z","v":5528,"vw":29.38517},{"c":29.43,"h":29.47,"l":28.84,"n":56,"o":28.98,"t":"2026-10-02T14:30:00Z","v":7323,"vw":29.104126},{"c":29.02,"h":29.54,"l":28.97,"n":35,"o":29.54,"t":"2026-10-02T14:45:00Z","v":9132,"vw":29.024362},{"c":29.0494,"h":29.0494,"l":28.69,"n":51,"o":29.0042,"t":"2026-10-02T15:00:00Z","v":7369,"vw":28.892159},{"c":28.61,"h":29.02,"l":28.61,"n":21,"o":29.02,"t":"2026-10-02T15:15:00Z","v":4302,"vw":28.932191},{"c":28,"h":28.65,"l":27.98,"n":40,"o":28.65,"t":"2026-10-02T15:30:00Z","v":4515,"vw":28.237032},{"c":28.32,"h":28.32,"l":27.9,"n":20,"o":27.92,"t":"2026-10-02T15:45:00Z","v":1621,"vw":28.069365},{"c":28.46,"h":28.5647,"l":28.31,"n":43,"o":28.335,"t":"2026-10-02T16:00:00Z","v":8760,"vw":28.3863},{"c":28.48,"h":28.6433,"l":28.475,"n":15,"o":28.6052,"t":"2026-10-02T16:15:00Z","v":4875,"vw":28.513335},{"c":28.4,"h":28.58,"l":28.35,"n":14,"o":28.58,"t":"2026-10-02T16:30:00Z","v":878,"vw":28.471795},{"c":28.47,"h":28.5,"l":28.41,"n":46,"o":28.5,"t":"2026-10-02T16:45:00Z","v":4680,"vw":28.462371},{"c":28.59,"h":28.59,"l":28.59,"n":1,"o":28.59,"t":"2026-10-02T17:00:00Z","v":100,"vw":28.59},{"c":27.94,"h":28.26,"l":27.925,"n":59,"o":28.25,"t":"2026-10-02T17:15:00Z","v":6741,"vw":28.11339},{"c":27.98,"h":28.2,"l":27.94,"n":20,"o":27.94,"t":"2026-10-02T17:30:00Z","v":5382,"vw":28.076002},{"c":27.9207,"h":27.97,"l":27.88,"n":7,"o":27.94,"t":"2026-10-02T17:45:00Z","v":515,"vw":27.92818},{"c":28.02,"h":28.05,"l":27.98,"n":19,"o":27.99,"t":"2026-10-02T18:00:00Z","v":6332,"vw":27.992},{"c":27.7355,"h":27.9477,"l":27.69,"n":27,"o":27.94,"t":"2026-10-02T18:15:00Z","v":5990,"vw":27.810968},{"c":27.53,"h":27.79,"l":27.43,"n":46,"o":27.79,"t":"2026-10-02T18:30:00Z","v":7034,"vw":27.550439},{"c":27.58,"h":27.58,"l":27.46,"n":15,"o":27.51,"t":"2026-10-02T18:45:00Z","v":6501,"vw":27.477618},{"c":27.36,"h":27.58,"l":27.33,"n":26,"o":27.52,"t":"2026-10-02T19:00:00Z","v":2221,"vw":27.451561},{"c":27.77,"h":27.77,"l":27.2,"n":23,"o":27.2,"t":"2026-10-02T19:15:00Z","v":3192,"vw":27.4698},{"c":27.9,"h":28.01,"l":27.7393,"n":17,"o":27.7393,"t":"2026-10-02T19:30:00Z","v":3252,"vw":27.957829},{"c":27.93,"h":28.03,"l":27.763,"n":52,"o":28.03,"t":"2026-10-02T19:45:00Z","v":11008,"vw":27.899619},{"c":27.836,"h":27.98,"l":27.836,"n":6,"o":27.98,"t":"2026-10-02T20:00:00Z","v":324,"vw":27.897757},{"c":27.7172,"h":27.7172,"l":27.711,"n":2,"o":27.711,"t":"2026-10-02T20:45:00Z","v":1000,"vw":27.71658},{"c":28.05,"h":28.05,"l":27.78,"n":6,"o":27.78,"t":"2026-10-02T21:45:00Z","v":641,"vw":27.908799},{"c":27.35,"h":27.35,"l":27.35,"n":1,"o":27.35,"t":"2026-10-02T23:45:00Z","v":1000,"vw":27.35},{"c":28.5,"h":29.14,"l":28.5,"n":66,"o":28.65,"t":"2026-10-05T08:00:00Z","v":8015,"vw":28.766381},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-05T08:30:00Z","v":367,"vw":29.25},{"c":29.07,"h":29.07,"l":29.07,"n":5,"o":29.07,"t":"2026-10-05T09:15:00Z","v":417,"vw":29.07},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-05T10:15:00Z","v":130,"vw":29.25},{"c":28.9685,"h":28.9685,"l":28.9685,"n":1,"o":28.9685,"t":"2026-10-05T11:00:00Z","v":2000,"vw":28.9685},{"c":29.2,"h":29.2,"l":29.06,"n":3,"o":29.06,"t":"2026-10-05T11:15:00Z","v":375,"vw":29.103077},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-05T12:00:00Z","v":100,"vw":29},{"c":28.76,"h":28.8,"l":28.76,"n":18,"o":28.8,"t":"2026-10-05T12:30:00Z","v":2954,"vw":28.798543},{"c":28.75,"h":28.75,"l":28.75,"n":1,"o":28.75,"t":"2026-10-05T12:45:00Z","v":448,"vw":28.75},{"c":28.95,"h":28.95,"l":28.79,"n":2,"o":28.79,"t":"2026-10-05T13:00:00Z","v":2143,"vw":28.933574},{"c":28.33,"h":29.37,"l":28.3,"n":73,"o":28.9448,"t":"2026-10-05T13:30:00Z","v":10908,"vw":28.810167},{"c":28.8635,"h":29.095,"l":28.29,"n":84,"o":28.3,"t":"2026-10-05T13:45:00Z","v":12186,"vw":28.854355},{"c":29.95,"h":30.02,"l":28.99,"n":201,"o":29.08,"t":"2026-10-05T14:00:00Z","v":26480,"vw":29.409679},{"c":29.375,"h":29.89,"l":29.1363,"n":50,"o":29.89,"t":"2026-10-05T14:15:00Z","v":12704,"vw":29.342736},{"c":28.88,"h":29.22,"l":28.5,"n":66,"o":29.17,"t":"2026-10-05T14:30:00Z","v":6000,"vw":28.862194},{"c":28.96,"h":28.96,"l":28.82,"n":7,"o":28.82,"t":"2026-10-05T14:45:00Z","v":644,"vw":28.924706},{"c":28.86,"h":28.95,"l":28.86,"n":7,"o":28.95,"t":"2026-10-05T15:00:00Z","v":4237,"vw":28.891675},{"c":28.9708,"h":29.14,"l":28.9708,"n":15,"o":29.14,"t":"2026-10-05T15:15:00Z","v":2372,"vw":29.099599},{"c":29.01,"h":29.01,"l":28.9099,"n":11,"o":28.91,"t":"2026-10-05T15:30:00Z","v":1221,"vw":28.97204},{"c":28.95,"h":29.05,"l":28.95,"n":3,"o":29.05,"t":"2026-10-05T15:45:00Z","v":411,"vw":29.02561},{"c":28.7001,"h":28.93,"l":28.7001,"n":20,"o":28.93,"t":"2026-10-05T16:00:00Z","v":2072,"vw":28.802862},{"c":28.395,"h":28.56,"l":28.38,"n":15,"o":28.56,"t":"2026-10-05T16:15:00Z","v":2464,"vw":28.419273},{"c":28.17,"h":28.395,"l":28.17,"n":14,"o":28.34,"t":"2026-10-05T16:30:00Z","v":1089,"vw":28.287857},{"c":28.24,"h":28.28,"l":28.11,"n":43,"o":28.14,"t":"2026-10-05T16:45:00Z","v":7307,"vw":28.210335},{"c":28.05,"h":28.22,"l":28.05,"n":32,"o":28.175,"t":"2026-10-05T17:00:00Z","v":3071,"vw":28.124833},{"c":28.17,"h":28.23,"l":28.14,"n":17,"o":28.18,"t":"2026-10-05T17:15:00Z","v":3123,"vw":28.177586},{"c":28.23,"h":28.35,"l":28.23,"n":21,"o":28.35,"t":"2026-10-05T17:30:00Z","v":5528,"vw":28.336378},{"c":28.58,"h":28.63,"l":28.2173,"n":38,"o":28.2173,"t":"2026-10-05T17:45:00Z","v":5416,"vw":28.473487},{"c":28.6,"h":28.6,"l":28.43,"n":82,"o":28.54,"t":"2026-10-05T18:00:00Z","v":9403,"vw":28.492111},{"c":28.695,"h":28.695,"l":28.68,"n":7,"o":28.68,"t":"2026-10-05T18:15:00Z","v":1154,"vw":28.690712},{"c":28.8642,"h":28.8642,"l":28.8,"n":16,"o":28.8,"t":"2026-10-05T18:30:00Z","v":3654,"vw":28.855761},{"c":29.2,"h":29.2,"l":28.8717,"n":19,"o":28.8717,"t":"2026-10-05T18:45:00Z","v":2248,"vw":29.055951},{"c":29.24,"h":29.24,"l":29.1,"n":8,"o":29.1,"t":"2026-10-05T19:00:00Z","v":770,"vw":29.207407},{"c":29.45,"h":29.5,"l":29.43,"n":16,"o":29.43,"t":"2026-10-05T19:15:00Z","v":2341,"vw":29.450413},{"c":29.44,"h":29.44,"l":29.24,"n":17,"o":29.35,"t":"2026-10-05T19:30:00Z","v":2563,"vw":29.303657},{"c":28.92,"h":29.405,"l":28.92,"n":29,"o":29.405,"t":"2026-10-05T19:45:00Z","v":2873,"vw":29.169039},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-05T20:00:00Z","v":222,"vw":29},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-05T20:15:00Z","v":171,"vw":29.2},{"c":28.72,"h":28.72,"l":28.72,"n":3,"o":28.72,"t":"2026-10-06T08:00:00Z","v":354,"vw":28.72},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-06T09:15:00Z","v":150,"vw":29.5},{"c":29.37,"h":29.37,"l":29.37,"n":2,"o":29.37,"t":"2026-10-06T10:00:00Z","v":537,"vw":29.37},{"c":29.47,"h":29.47,"l":29.47,"n":1,"o":29.47,"t":"2026-10-06T10:45:00Z","v":640,"vw":29.47},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-06T11:15:00Z","v":1000,"vw":29.7},{"c":29.44,"h":29.44,"l":29.44,"n":1,"o":29.44,"t":"2026-10-06T11:45:00Z","v":1000,"vw":29.44},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-06T12:45:00Z","v":1610,"vw":29.5},{"c":28.96,"h":29.49,"l":28.7786,"n":88,"o":28.94,"t":"2026-10-06T13:30:00Z","v":11944,"vw":28.975692},{"c":28.79,"h":29.1446,"l":28.79,"n":86,"o":29,"t":"2026-10-06T13:45:00Z","v":12325,"vw":29.003224},{"c":29.1538,"h":29.1538,"l":28.74,"n":93,"o":28.885,"t":"2026-10-06T14:00:00Z","v":13594,"vw":28.874119},{"c":28.95,"h":29.2411,"l":28.93,"n":23,"o":29.2411,"t":"2026-10-06T14:15:00Z","v":4659,"vw":29.029748},{"c":29.07,"h":29.07,"l":28.87,"n":8,"o":28.885,"t":"2026-10-06T14:30:00Z","v":1196,"vw":29.035625},{"c":29.65,"h":29.65,"l":28.93,"n":109,"o":28.95,"t":"2026-10-06T14:45:00Z","v":13127,"vw":29.344714},{"c":29.6186,"h":29.6808,"l":29.45,"n":65,"o":29.6808,"t":"2026-10-06T15:00:00Z","v":8565,"vw":29.528111},{"c":29.0584,"h":29.58,"l":29.0584,"n":78,"o":29.52,"t":"2026-10-06T15:15:00Z","v":10809,"vw":29.42352},{"c":29.02,"h":29.19,"l":28.93,"n":56,"o":29.01,"t":"2026-10-06T15:30:00Z","v":6622,"vw":29.009699},{"c":28.61,"h":29.01,"l":28.6,"n":78,"o":28.95,"t":"2026-10-06T15:45:00Z","v":15321,"vw":28.87566},{"c":28.481,"h":28.63,"l":28.44,"n":22,"o":28.63,"t":"2026-10-06T16:00:00Z","v":2719,"vw":28.535072},{"c":28.43,"h":28.5,"l":28.37,"n":14,"o":28.5,"t":"2026-10-06T16:15:00Z","v":3031,"vw":28.463142},{"c":28.37,"h":28.4,"l":28.2501,"n":22,"o":28.4,"t":"2026-10-06T16:30:00Z","v":2368,"vw":28.320937},{"c":28.41,"h":28.497,"l":28.39,"n":19,"o":28.39,"t":"2026-10-06T16:45:00Z","v":3135,"vw":28.410384},{"c":28.25,"h":28.41,"l":28.25,"n":11,"o":28.39,"t":"2026-10-06T17:00:00Z","v":3738,"vw":28.316949},{"c":28.32,"h":28.37,"l":28.22,"n":15,"o":28.2599,"t":"2026-10-06T17:15:00Z","v":970,"vw":28.302703},{"c":28.48,"h":28.48,"l":28.48,"n":2,"o":28.48,"t":"2026-10-06T17:30:00Z","v":210,"vw":28.48},{"c":28.57,"h":28.595,"l":28.45,"n":17,"o":28.5,"t":"2026-10-06T17:45:00Z","v":2832,"vw":28.491005},{"c":28.71,"h":28.71,"l":28.6301,"n":21,"o":28.643,"t":"2026-10-06T18:00:00Z","v":4802,"vw":28.694112},{"c":27.94,"h":28.33,"l":27.94,"n":31,"o":28.33,"t":"2026-10-06T18:15:00Z","v":5433,"vw":27.981162},{"c":27.76,"h":27.967,"l":27.76,"n":29,"o":27.967,"t":"2026-10-06T18:30:00Z","v":4159,"vw":27.854259},{"c":27.57,"h":27.82,"l":27.57,"n":15,"o":27.82,"t":"2026-10-06T18:45:00Z","v":1681,"vw":27.683709},{"c":27.215,"h":27.595,"l":27.21,"n":49,"o":27.595,"t":"2026-10-06T19:00:00Z","v":5668,"vw":27.294327},{"c":26.9006,"h":27.25,"l":26.88,"n":108,"o":27.25,"t":"2026-10-06T19:15:00Z","v":12393,"vw":26.958467},{"c":27.209,"h":27.209,"l":26.925,"n":19,"o":27,"t":"2026-10-06T19:30:00Z","v":15381,"vw":27.119892},{"c":27.74,"h":27.7928,"l":27.08,"n":95,"o":27.185,"t":"2026-10-06T19:45:00Z","v":10671,"vw":27.515702},{"c":27.63,"h":27.63,"l":27.63,"n":6,"o":27.63,"t":"2026-10-06T20:00:00Z","v":295,"vw":27.63},{"c":28.15,"h":28.15,"l":27.98,"n":2,"o":27.98,"t":"2026-10-06T20:30:00Z","v":1400,"vw":28.028571},{"c":28.07,"h":28.07,"l":28.07,"n":4,"o":28.07,"t":"2026-10-06T20:45:00Z","v":249,"vw":28.07},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-06T22:00:00Z","v":100,"vw":28},{"c":27.82,"h":27.83,"l":27.82,"n":10,"o":27.83,"t":"2026-10-06T22:30:00Z","v":1183,"vw":27.824015},{"c":27.91,"h":27.91,"l":27.91,"n":2,"o":27.91,"t":"2026-10-06T23:00:00Z","v":115,"vw":27.91},{"c":27.91,"h":27.91,"l":27.91,"n":1,"o":27.91,"t":"2026-10-06T23:15:00Z","v":181,"vw":27.91},{"c":27.83,"h":27.83,"l":27.83,"n":3,"o":27.83,"t":"2026-10-06T23:45:00Z","v":202,"vw":27.83},{"c":25.89,"h":26.22,"l":25.71,"n":71,"o":26.05,"t":"2026-10-07T08:00:00Z","v":4412,"vw":25.962348},{"c":25.74,"h":25.85,"l":25.74,"n":12,"o":25.85,"t":"2026-10-07T08:15:00Z","v":2700,"vw":25.830487},{"c":25.7,"h":25.75,"l":25.7,"n":3,"o":25.75,"t":"2026-10-07T08:30:00Z","v":340,"vw":25.716667},{"c":25.62,"h":25.68,"l":25.62,"n":4,"o":25.68,"t":"2026-10-07T08:45:00Z","v":800,"vw":25.657547},{"c":25.52,"h":25.74,"l":25.52,"n":5,"o":25.74,"t":"2026-10-07T09:00:00Z","v":311,"vw":25.599286},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-10-07T09:15:00Z","v":200,"vw":25.46},{"c":25.32,"h":25.34,"l":25.32,"n":2,"o":25.34,"t":"2026-10-07T09:30:00Z","v":200,"vw":25.33},{"c":25.11,"h":25.45,"l":25.11,"n":19,"o":25.45,"t":"2026-10-07T10:00:00Z","v":1749,"vw":25.355656},{"c":25.4,"h":25.4,"l":25.39,"n":2,"o":25.39,"t":"2026-10-07T10:30:00Z","v":200,"vw":25.395},{"c":25.4,"h":25.41,"l":25.28,"n":11,"o":25.28,"t":"2026-10-07T10:45:00Z","v":1887,"vw":25.362271},{"c":25.249,"h":25.35,"l":25.15,"n":36,"o":25.28,"t":"2026-10-07T11:00:00Z","v":4905,"vw":25.268118},{"c":25.2,"h":25.21,"l":25,"n":22,"o":25.19,"t":"2026-10-07T11:15:00Z","v":2208,"vw":25.162862},{"c":25.1,"h":25.17,"l":25.1,"n":4,"o":25.11,"t":"2026-10-07T11:30:00Z","v":750,"vw":25.114286},{"c":25.2,"h":25.2,"l":25.02,"n":15,"o":25.08,"t":"2026-10-07T11:45:00Z","v":1186,"vw":25.064706},{"c":25.12,"h":25.21,"l":25.0982,"n":13,"o":25.21,"t":"2026-10-07T12:00:00Z","v":1251,"vw":25.127224},{"c":24.86,"h":25.12,"l":24.85,"n":43,"o":25.12,"t":"2026-10-07T12:15:00Z","v":6219,"vw":24.999843},{"c":24.85,"h":25.07,"l":24.85,"n":32,"o":24.97,"t":"2026-10-07T12:30:00Z","v":4435,"vw":24.971245},{"c":25.02,"h":25.02,"l":24.83,"n":6,"o":24.9,"t":"2026-10-07T12:45:00Z","v":650,"vw":24.923333},{"c":24.89,"h":24.92,"l":24.71,"n":40,"o":24.92,"t":"2026-10-07T13:00:00Z","v":5362,"vw":24.859271},{"c":25.06,"h":25.06,"l":24.75,"n":7,"o":24.75,"t":"2026-10-07T13:15:00Z","v":1520,"vw":24.853195},{"c":24.7593,"h":25.22,"l":24.55,"n":169,"o":24.88,"t":"2026-10-07T13:30:00Z","v":24376,"vw":24.802321},{"c":24.81,"h":24.8882,"l":24.465,"n":78,"o":24.7899,"t":"2026-10-07T13:45:00Z","v":9664,"vw":24.694254},{"c":24.25,"h":24.74,"l":24.25,"n":78,"o":24.74,"t":"2026-10-07T14:00:00Z","v":6820,"vw":24.452827},{"c":24.15,"h":24.2512,"l":24.111,"n":56,"o":24.2512,"t":"2026-10-07T14:15:00Z","v":12589,"vw":24.194632},{"c":23.9271,"h":24.1722,"l":23.9213,"n":41,"o":24.1722,"t":"2026-10-07T14:30:00Z","v":3829,"vw":24.052517},{"c":23.8499,"h":24.01,"l":23.78,"n":92,"o":23.9271,"t":"2026-10-07T14:45:00Z","v":31396,"vw":23.902328},{"c":24.0892,"h":24.0892,"l":23.6004,"n":103,"o":23.81,"t":"2026-10-07T15:00:00Z","v":19167,"vw":23.684195},{"c":23.8886,"h":24.165,"l":23.81,"n":49,"o":24.08,"t":"2026-10-07T15:15:00Z","v":22265,"vw":23.952182},{"c":24.06,"h":24.07,"l":23.9737,"n":20,"o":23.9737,"t":"2026-10-07T15:30:00Z","v":2897,"vw":24.001083},{"c":23.98,"h":24.1,"l":23.98,"n":40,"o":24.0712,"t":"2026-10-07T15:45:00Z","v":7780,"vw":24.048523},{"c":24.08,"h":24.235,"l":23.96,"n":64,"o":24.01,"t":"2026-10-07T16:00:00Z","v":8240,"vw":24.128776},{"c":24.06,"h":24.06,"l":24.05,"n":3,"o":24.05,"t":"2026-10-07T16:15:00Z","v":504,"vw":24.052},{"c":23.9432,"h":24.12,"l":23.9432,"n":20,"o":24.12,"t":"2026-10-07T16:30:00Z","v":6121,"vw":24.041254},{"c":23.95,"h":24.119,"l":23.94,"n":16,"o":24.119,"t":"2026-10-07T16:45:00Z","v":2102,"vw":23.99883},{"c":24.0601,"h":24.125,"l":23.94,"n":32,"o":23.94,"t":"2026-10-07T17:00:00Z","v":2945,"vw":24.04267},{"c":23.799,"h":24.1141,"l":23.799,"n":93,"o":24.08,"t":"2026-10-07T17:15:00Z","v":14004,"vw":24.029929},{"c":23.87,"h":23.87,"l":23.75,"n":20,"o":23.75,"t":"2026-10-07T17:30:00Z","v":1464,"vw":23.805058},{"c":23.975,"h":24.02,"l":23.8349,"n":37,"o":23.8349,"t":"2026-10-07T17:45:00Z","v":8097,"vw":23.976672},{"c":24.17,"h":24.3,"l":24.03,"n":43,"o":24.03,"t":"2026-10-07T18:00:00Z","v":6659,"vw":24.193361},{"c":24.21,"h":24.2237,"l":24.21,"n":11,"o":24.2237,"t":"2026-10-07T18:15:00Z","v":1564,"vw":24.222675},{"c":24.29,"h":24.29,"l":24.19,"n":18,"o":24.21,"t":"2026-10-07T18:30:00Z","v":1546,"vw":24.223846},{"c":24.3267,"h":24.37,"l":24.3101,"n":16,"o":24.37,"t":"2026-10-07T18:45:00Z","v":3786,"vw":24.32393},{"c":24.14,"h":24.35,"l":24.14,"n":35,"o":24.34,"t":"2026-10-07T19:00:00Z","v":3069,"vw":24.296519},{"c":24.25,"h":24.42,"l":24.15,"n":30,"o":24.15,"t":"2026-10-07T19:15:00Z","v":3762,"vw":24.325267},{"c":24.18,"h":24.32,"l":24.18,"n":65,"o":24.27,"t":"2026-10-07T19:30:00Z","v":6381,"vw":24.26097},{"c":24.48,"h":24.48,"l":23.97,"n":67,"o":24.12,"t":"2026-10-07T19:45:00Z","v":12422,"vw":24.159324},{"c":24.72,"h":24.74,"l":24.66,"n":7,"o":24.66,"t":"2026-10-07T20:00:00Z","v":611,"vw":24.72},{"c":24.8527,"h":24.89,"l":24.76,"n":29,"o":24.76,"t":"2026-10-07T20:15:00Z","v":1801,"vw":24.830417},{"c":24.69,"h":24.8,"l":24.57,"n":25,"o":24.8,"t":"2026-10-07T20:30:00Z","v":4422,"vw":24.697381},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-07T22:00:00Z","v":390,"vw":24.5},{"c":24.27,"h":24.27,"l":23.84,"n":13,"o":24,"t":"2026-10-08T08:00:00Z","v":1051,"vw":23.938843},{"c":24.3,"h":24.3,"l":24.3,"n":2,"o":24.3,"t":"2026-10-08T08:15:00Z","v":376,"vw":24.3},{"c":23.63,"h":23.63,"l":23.63,"n":1,"o":23.63,"t":"2026-10-08T09:45:00Z","v":150,"vw":23.63},{"c":23.33,"h":23.67,"l":23.07,"n":11,"o":23.67,"t":"2026-10-08T11:00:00Z","v":2349,"vw":23.17},{"c":23.265,"h":23.4,"l":23.265,"n":10,"o":23.4,"t":"2026-10-08T11:15:00Z","v":2216,"vw":23.369318},{"c":23.56,"h":23.56,"l":23.56,"n":2,"o":23.56,"t":"2026-10-08T11:30:00Z","v":440,"vw":23.56},{"c":23.5,"h":23.5,"l":23.4,"n":8,"o":23.4,"t":"2026-10-08T12:00:00Z","v":3290,"vw":23.480247},{"c":23,"h":23.3,"l":23,"n":3,"o":23.3,"t":"2026-10-08T12:45:00Z","v":747,"vw":23.076786},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-10-08T13:00:00Z","v":5000,"vw":23.35},{"c":23.28,"h":23.53,"l":23.28,"n":5,"o":23.53,"t":"2026-10-08T13:15:00Z","v":500,"vw":23.39},{"c":22.845,"h":23.575,"l":22.6,"n":199,"o":23.36,"t":"2026-10-08T13:30:00Z","v":22174,"vw":23.013091},{"c":23.014,"h":23.014,"l":22.7,"n":75,"o":22.71,"t":"2026-10-08T13:45:00Z","v":20196,"vw":22.849332},{"c":23.18,"h":23.27,"l":23.12,"n":21,"o":23.16,"t":"2026-10-08T14:00:00Z","v":6521,"vw":23.147385},{"c":23.31,"h":23.33,"l":23.18,"n":88,"o":23.33,"t":"2026-10-08T14:15:00Z","v":8199,"vw":23.248046},{"c":23.5,"h":23.6399,"l":23.485,"n":53,"o":23.49,"t":"2026-10-08T14:30:00Z","v":5440,"vw":23.523128},{"c":23.93,"h":23.93,"l":23.34,"n":200,"o":23.34,"t":"2026-10-08T14:45:00Z","v":102900,"vw":23.592274},{"c":23.38,"h":23.77,"l":23.3758,"n":53,"o":23.77,"t":"2026-10-08T15:00:00Z","v":17276,"vw":23.473605},{"c":22.79,"h":23.33,"l":22.77,"n":115,"o":23.33,"t":"2026-10-08T15:15:00Z","v":15327,"vw":23.127386},{"c":22.45,"h":22.79,"l":22.18,"n":139,"o":22.79,"t":"2026-10-08T15:30:00Z","v":23842,"vw":22.43551},{"c":22.28,"h":22.52,"l":22.26,"n":64,"o":22.45,"t":"2026-10-08T15:45:00Z","v":5097,"vw":22.402486},{"c":22.1,"h":22.38,"l":22.1,"n":82,"o":22.38,"t":"2026-10-08T16:00:00Z","v":31669,"vw":22.239114},{"c":22.45,"h":22.45,"l":21.99,"n":169,"o":22.06,"t":"2026-10-08T16:15:00Z","v":18942,"vw":22.140659},{"c":22.21,"h":22.3031,"l":22.16,"n":8,"o":22.2363,"t":"2026-10-08T16:30:00Z","v":1562,"vw":22.249965},{"c":21.91,"h":22.15,"l":21.85,"n":40,"o":22.15,"t":"2026-10-08T16:45:00Z","v":8852,"vw":21.92855},{"c":22.24,"h":22.24,"l":21.64,"n":85,"o":21.755,"t":"2026-10-08T17:00:00Z","v":12716,"vw":21.851142},{"c":21.9,"h":22.18,"l":21.67,"n":60,"o":22.18,"t":"2026-10-08T17:15:00Z","v":15195,"vw":21.741794},{"c":22.22,"h":22.22,"l":22.0904,"n":7,"o":22.19,"t":"2026-10-08T17:30:00Z","v":1445,"vw":22.141629},{"c":22.195,"h":22.22,"l":22.195,"n":3,"o":22.22,"t":"2026-10-08T17:45:00Z","v":1400,"vw":22.212384},{"c":21.84,"h":21.92,"l":21.835,"n":4,"o":21.92,"t":"2026-10-08T18:00:00Z","v":701,"vw":21.872857},{"c":22.74,"h":22.74,"l":22.14,"n":33,"o":22.14,"t":"2026-10-08T18:15:00Z","v":10491,"vw":22.585621},{"c":22.58,"h":22.78,"l":22.535,"n":29,"o":22.54,"t":"2026-10-08T18:30:00Z","v":7836,"vw":22.668477},{"c":22.5657,"h":22.625,"l":22.55,"n":16,"o":22.59,"t":"2026-10-08T18:45:00Z","v":2818,"vw":22.582595},{"c":22.61,"h":22.76,"l":22.58,"n":31,"o":22.67,"t":"2026-10-08T19:00:00Z","v":4371,"vw":22.674248},{"c":22.9699,"h":23.01,"l":22.71,"n":72,"o":22.72,"t":"2026-10-08T19:15:00Z","v":10846,"vw":22.943607},{"c":23.1,"h":23.18,"l":22.95,"n":87,"o":22.96,"t":"2026-10-08T19:30:00Z","v":16164,"vw":23.098521},{"c":23.19,"h":23.33,"l":22.965,"n":68,"o":23.03,"t":"2026-10-08T19:45:00Z","v":10127,"vw":23.15628},{"c":23.28,"h":23.28,"l":23.08,"n":11,"o":23.08,"t":"2026-10-08T20:15:00Z","v":2659,"vw":23.109923},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-10-08T21:00:00Z","v":1000,"vw":23.25},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-08T21:15:00Z","v":450,"vw":23.25},{"c":22.91,"h":22.91,"l":22.91,"n":2,"o":22.91,"t":"2026-10-08T21:30:00Z","v":500,"vw":22.91},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-08T22:15:00Z","v":100,"vw":23.1},{"c":23.24,"h":23.24,"l":23.24,"n":3,"o":23.24,"t":"2026-10-08T22:45:00Z","v":195,"vw":23.24},{"c":23.295,"h":23.329,"l":23.295,"n":6,"o":23.329,"t":"2026-10-08T23:15:00Z","v":450,"vw":23.304714},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-08T23:30:00Z","v":100,"vw":23.2},{"c":23.02,"h":23.06,"l":23.02,"n":2,"o":23.06,"t":"2026-10-08T23:45:00Z","v":400,"vw":23.03},{"c":23.8,"h":23.93,"l":23.8,"n":7,"o":23.93,"t":"2026-10-09T08:00:00Z","v":686,"vw":23.903834},{"c":23.63,"h":23.8,"l":23.63,"n":9,"o":23.8,"t":"2026-10-09T10:15:00Z","v":768,"vw":23.6555},{"c":23.77,"h":23.77,"l":23.77,"n":3,"o":23.77,"t":"2026-10-09T10:30:00Z","v":188,"vw":23.77},{"c":23.95,"h":23.95,"l":23.94,"n":8,"o":23.94,"t":"2026-10-09T11:30:00Z","v":1160,"vw":23.943636},{"c":23.89,"h":24.16,"l":23.89,"n":6,"o":24.16,"t":"2026-10-09T11:45:00Z","v":1701,"vw":24.058182},{"c":23.99,"h":24.0137,"l":23.98,"n":6,"o":24.0137,"t":"2026-10-09T12:00:00Z","v":562,"vw":23.996626},{"c":23.89,"h":23.89,"l":23.89,"n":1,"o":23.89,"t":"2026-10-09T12:15:00Z","v":2500,"vw":23.89},{"c":23.821,"h":23.831,"l":23.821,"n":7,"o":23.831,"t":"2026-10-09T12:30:00Z","v":500,"vw":23.827667},{"c":22.805,"h":23.8224,"l":22.735,"n":63,"o":23.65,"t":"2026-10-09T13:30:00Z","v":8715,"vw":23.094707},{"c":22.92,"h":23.11,"l":22.815,"n":12,"o":22.815,"t":"2026-10-09T13:45:00Z","v":5097,"vw":23.050846},{"c":23.4501,"h":23.4501,"l":22.8676,"n":30,"o":22.9,"t":"2026-10-09T14:00:00Z","v":7458,"vw":23.085583},{"c":23.75,"h":23.8,"l":23.495,"n":66,"o":23.495,"t":"2026-10-09T14:15:00Z","v":9582,"vw":23.666899},{"c":23.5801,"h":24,"l":23.5801,"n":53,"o":23.93,"t":"2026-10-09T14:30:00Z","v":8374,"vw":23.875623},{"c":23.4301,"h":23.548,"l":23.37,"n":23,"o":23.548,"t":"2026-10-09T14:45:00Z","v":6068,"vw":23.420746},{"c":23.09,"h":23.35,"l":23.09,"n":19,"o":23.35,"t":"2026-10-09T15:00:00Z","v":3739,"vw":23.179392},{"c":23.14,"h":23.14,"l":23.09,"n":3,"o":23.09,"t":"2026-10-09T15:15:00Z","v":2109,"vw":23.092381},{"c":23.3986,"h":23.5,"l":23.38,"n":5,"o":23.38,"t":"2026-10-09T15:30:00Z","v":1346,"vw":23.41658},{"c":23.345,"h":23.38,"l":23.199,"n":21,"o":23.199,"t":"2026-10-09T16:00:00Z","v":3062,"vw":23.228145},{"c":23.1301,"h":23.4,"l":23.1301,"n":7,"o":23.4,"t":"2026-10-09T16:15:00Z","v":1186,"vw":23.239343},{"c":23.3,"h":23.3599,"l":23.2545,"n":6,"o":23.3599,"t":"2026-10-09T16:45:00Z","v":1694,"vw":23.289056},{"c":23.18,"h":23.3,"l":23.18,"n":4,"o":23.3,"t":"2026-10-09T17:00:00Z","v":584,"vw":23.25411},{"c":23.16,"h":23.16,"l":23.16,"n":4,"o":23.16,"t":"2026-10-09T17:15:00Z","v":4605,"vw":23.16},{"c":23.209,"h":23.2392,"l":23.14,"n":7,"o":23.14,"t":"2026-10-09T17:30:00Z","v":2463,"vw":23.217645},{"c":23.185,"h":23.25,"l":23.185,"n":3,"o":23.25,"t":"2026-10-09T17:45:00Z","v":8781,"vw":23.248667},{"c":23.2388,"h":23.2388,"l":23.22,"n":4,"o":23.22,"t":"2026-10-09T18:00:00Z","v":320,"vw":23.228883},{"c":22.91,"h":23.04,"l":22.84,"n":24,"o":23.02,"t":"2026-10-09T18:15:00Z","v":4228,"vw":22.955797},{"c":22.9515,"h":22.9515,"l":22.9151,"n":5,"o":22.9151,"t":"2026-10-09T18:30:00Z","v":415,"vw":22.941604},{"c":23.04,"h":23.04,"l":22.94,"n":15,"o":22.94,"t":"2026-10-09T18:45:00Z","v":1892,"vw":23.017778},{"c":23.0312,"h":23.04,"l":23.0312,"n":4,"o":23.04,"t":"2026-10-09T19:00:00Z","v":5063,"vw":23.036261},{"c":23.0734,"h":23.12,"l":23.07,"n":9,"o":23.1048,"t":"2026-10-09T19:15:00Z","v":2361,"vw":23.089128},{"c":22.9943,"h":23.02,"l":22.98,"n":7,"o":23.02,"t":"2026-10-09T19:30:00Z","v":5613,"vw":22.981991},{"c":23.13,"h":23.13,"l":22.965,"n":28,"o":23.1069,"t":"2026-10-09T19:45:00Z","v":13593,"vw":23.003146},{"c":23.0932,"h":23.0932,"l":23.0932,"n":1,"o":23.0932,"t":"2026-10-09T20:15:00Z","v":250,"vw":23.0932},{"c":23.02,"h":23.02,"l":23.02,"n":1,"o":23.02,"t":"2026-10-09T20:45:00Z","v":160,"vw":23.02},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-09T22:00:00Z","v":100,"vw":23},{"c":23.22,"h":23.22,"l":23.22,"n":2,"o":23.22,"t":"2026-10-09T23:15:00Z","v":200,"vw":23.22},{"c":23.01,"h":23.01,"l":23.01,"n":3,"o":23.01,"t":"2026-10-09T23:30:00Z","v":142,"vw":23.01},{"c":24.0945,"h":24.93,"l":24.0945,"n":47,"o":24.93,"t":"2026-10-12T08:00:00Z","v":11453,"vw":24.48576},{"c":24.4,"h":24.4,"l":24.25,"n":4,"o":24.25,"t":"2026-10-12T10:15:00Z","v":410,"vw":24.360975},{"c":24.38,"h":24.38,"l":24.38,"n":2,"o":24.38,"t":"2026-10-12T10:30:00Z","v":475,"vw":24.38},{"c":24,"h":24.12,"l":24,"n":8,"o":24.12,"t":"2026-10-12T11:00:00Z","v":1024,"vw":24.056667},{"c":24.03,"h":24.03,"l":24.03,"n":2,"o":24.03,"t":"2026-10-12T11:15:00Z","v":400,"vw":24.03},{"c":24.08,"h":24.09,"l":24.07,"n":7,"o":24.08,"t":"2026-10-12T11:45:00Z","v":2200,"vw":24.085909},{"c":23.85,"h":23.9,"l":23.84,"n":13,"o":23.9,"t":"2026-10-12T12:15:00Z","v":1571,"vw":23.880751},{"c":23.5,"h":23.52,"l":23.5,"n":9,"o":23.52,"t":"2026-10-12T12:30:00Z","v":631,"vw":23.506667},{"c":23.71,"h":23.71,"l":23.7,"n":2,"o":23.7,"t":"2026-10-12T12:45:00Z","v":500,"vw":23.708},{"c":23.6,"h":23.64,"l":23.6,"n":2,"o":23.64,"t":"2026-10-12T13:00:00Z","v":400,"vw":23.63},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-12T13:15:00Z","v":100,"vw":23.59},{"c":23.6403,"h":23.705,"l":23,"n":72,"o":23.54,"t":"2026-10-12T13:30:00Z","v":9031,"vw":23.461204},{"c":23.6669,"h":23.68,"l":23.425,"n":49,"o":23.63,"t":"2026-10-12T13:45:00Z","v":8499,"vw":23.585036},{"c":23.67,"h":23.74,"l":23.36,"n":44,"o":23.6552,"t":"2026-10-12T14:00:00Z","v":3356,"vw":23.518073},{"c":23.2249,"h":23.52,"l":23.175,"n":19,"o":23.52,"t":"2026-10-12T14:15:00Z","v":11635,"vw":23.362658},{"c":22.98,"h":23.22,"l":22.98,"n":48,"o":23.22,"t":"2026-10-12T14:30:00Z","v":6515,"vw":23.030106},{"c":22.8605,"h":23.0095,"l":22.8301,"n":22,"o":22.9971,"t":"2026-10-12T14:45:00Z","v":4885,"vw":22.919703},{"c":23.005,"h":23.0199,"l":22.83,"n":10,"o":22.83,"t":"2026-10-12T15:00:00Z","v":1890,"vw":22.999157},{"c":23.095,"h":23.12,"l":23.0197,"n":38,"o":23.05,"t":"2026-10-12T15:15:00Z","v":2530,"vw":23.084265},{"c":23.02,"h":23.0832,"l":23.02,"n":9,"o":23.0832,"t":"2026-10-12T15:30:00Z","v":928,"vw":23.027108},{"c":22.97,"h":22.97,"l":22.97,"n":1,"o":22.97,"t":"2026-10-12T16:15:00Z","v":100,"vw":22.97},{"c":22.895,"h":22.9,"l":22.895,"n":4,"o":22.9,"t":"2026-10-12T16:30:00Z","v":300,"vw":22.8975},{"c":22.54,"h":22.87,"l":22.54,"n":28,"o":22.87,"t":"2026-10-12T16:45:00Z","v":2761,"vw":22.742902},{"c":22.6306,"h":22.6306,"l":22.6306,"n":1,"o":22.6306,"t":"2026-10-12T17:15:00Z","v":200,"vw":22.6306},{"c":22.375,"h":22.53,"l":22.375,"n":8,"o":22.53,"t":"2026-10-12T17:30:00Z","v":1115,"vw":22.464079},{"c":22.44,"h":22.46,"l":22.44,"n":4,"o":22.46,"t":"2026-10-12T17:45:00Z","v":414,"vw":22.455146},{"c":22.5,"h":22.5,"l":22.5,"n":5,"o":22.5,"t":"2026-10-12T18:00:00Z","v":1003,"vw":22.5},{"c":22.4501,"h":22.5003,"l":22.4501,"n":16,"o":22.5003,"t":"2026-10-12T18:15:00Z","v":2569,"vw":22.480815},{"c":22.42,"h":22.48,"l":22.4,"n":36,"o":22.48,"t":"2026-10-12T18:30:00Z","v":13979,"vw":22.420115},{"c":22.3969,"h":22.3969,"l":22.2401,"n":18,"o":22.28,"t":"2026-10-12T18:45:00Z","v":8857,"vw":22.313138},{"c":22.39,"h":22.4916,"l":22.39,"n":5,"o":22.4916,"t":"2026-10-12T19:00:00Z","v":1613,"vw":22.482371},{"c":22.59,"h":22.66,"l":22.55,"n":5,"o":22.66,"t":"2026-10-12T19:30:00Z","v":2181,"vw":22.601865},{"c":22.63,"h":22.7201,"l":22.44,"n":19,"o":22.49,"t":"2026-10-12T19:45:00Z","v":2174,"vw":22.640715},{"c":22.62,"h":22.62,"l":22.62,"n":6,"o":22.62,"t":"2026-10-12T20:00:00Z","v":399,"vw":22.62},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-12T21:00:00Z","v":146,"vw":22.5},{"c":22.05,"h":22.05,"l":22.05,"n":6,"o":22.05,"t":"2026-10-12T22:45:00Z","v":243,"vw":22.05},{"c":21.86,"h":21.98,"l":21.8,"n":6,"o":21.8,"t":"2026-10-12T23:00:00Z","v":3534,"vw":21.961771},{"c":21.69,"h":21.69,"l":21.69,"n":2,"o":21.69,"t":"2026-10-12T23:15:00Z","v":200,"vw":21.69},{"c":23,"h":23,"l":23,"n":8,"o":23,"t":"2026-10-13T08:00:00Z","v":563,"vw":23},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-13T08:45:00Z","v":450,"vw":22.8},{"c":22.6,"h":22.6,"l":22.6,"n":7,"o":22.6,"t":"2026-10-13T09:00:00Z","v":954,"vw":22.6},{"c":22.18,"h":22.29,"l":22.18,"n":6,"o":22.29,"t":"2026-10-13T11:00:00Z","v":1614,"vw":22.202812},{"c":22.65,"h":22.65,"l":22.2658,"n":3,"o":22.65,"t":"2026-10-13T11:30:00Z","v":3500,"vw":22.639023},{"c":22.23,"h":22.62,"l":22.23,"n":8,"o":22.61,"t":"2026-10-13T11:45:00Z","v":1750,"vw":22.471714},{"c":22.2179,"h":22.2179,"l":22.2179,"n":1,"o":22.2179,"t":"2026-10-13T12:15:00Z","v":225,"vw":22.2179},{"c":22.35,"h":22.4,"l":22.31,"n":12,"o":22.4,"t":"2026-10-13T12:30:00Z","v":6626,"vw":22.37875},{"c":22.32,"h":22.32,"l":22.18,"n":3,"o":22.18,"t":"2026-10-13T12:45:00Z","v":401,"vw":22.285},{"c":22.52,"h":22.8929,"l":22.38,"n":67,"o":22.52,"t":"2026-10-13T13:30:00Z","v":10665,"vw":22.569353},{"c":22.005,"h":22.54,"l":21.98,"n":20,"o":22.54,"t":"2026-10-13T13:45:00Z","v":5341,"vw":22.411182},{"c":22.6681,"h":22.82,"l":21.91,"n":26,"o":21.94,"t":"2026-10-13T14:00:00Z","v":4691,"vw":22.292866},{"c":22.65,"h":22.9,"l":22.56,"n":47,"o":22.85,"t":"2026-10-13T14:15:00Z","v":12051,"vw":22.768675},{"c":22.65,"h":22.65,"l":22.5,"n":35,"o":22.61,"t":"2026-10-13T14:30:00Z","v":5447,"vw":22.564675},{"c":22.61,"h":22.73,"l":22.585,"n":14,"o":22.73,"t":"2026-10-13T14:45:00Z","v":2949,"vw":22.63756},{"c":22.5,"h":22.65,"l":22.46,"n":26,"o":22.65,"t":"2026-10-13T15:00:00Z","v":7339,"vw":22.547551},{"c":22.63,"h":22.72,"l":22.44,"n":47,"o":22.57,"t":"2026-10-13T15:15:00Z","v":6419,"vw":22.625304},{"c":22.23,"h":22.6,"l":22.23,"n":33,"o":22.6,"t":"2026-10-13T15:30:00Z","v":10697,"vw":22.368122},{"c":22.475,"h":22.475,"l":22.16,"n":50,"o":22.19,"t":"2026-10-13T15:45:00Z","v":11575,"vw":22.248311},{"c":22.48,"h":22.67,"l":22.48,"n":12,"o":22.52,"t":"2026-10-13T16:00:00Z","v":2477,"vw":22.57692},{"c":22.65,"h":22.75,"l":22.65,"n":15,"o":22.68,"t":"2026-10-13T16:15:00Z","v":1876,"vw":22.702301},{"c":22.81,"h":22.82,"l":22.81,"n":7,"o":22.82,"t":"2026-10-13T16:30:00Z","v":4010,"vw":22.813515},{"c":22.79,"h":22.875,"l":22.79,"n":12,"o":22.875,"t":"2026-10-13T16:45:00Z","v":5806,"vw":22.822946},{"c":22.53,"h":22.6614,"l":22.51,"n":34,"o":22.57,"t":"2026-10-13T17:00:00Z","v":8023,"vw":22.579736},{"c":22.65,"h":22.65,"l":22.51,"n":15,"o":22.51,"t":"2026-10-13T17:15:00Z","v":1476,"vw":22.595368},{"c":22.57,"h":22.64,"l":22.57,"n":14,"o":22.64,"t":"2026-10-13T17:30:00Z","v":1400,"vw":22.59},{"c":22.3,"h":22.3,"l":22.3,"n":4,"o":22.3,"t":"2026-10-13T17:45:00Z","v":400,"vw":22.3},{"c":22.43,"h":22.43,"l":22.42,"n":3,"o":22.42,"t":"2026-10-13T18:00:00Z","v":300,"vw":22.423333},{"c":22.35,"h":22.35,"l":22.315,"n":3,"o":22.35,"t":"2026-10-13T18:15:00Z","v":900,"vw":22.338333},{"c":22.2201,"h":22.315,"l":22.2201,"n":2,"o":22.315,"t":"2026-10-13T18:30:00Z","v":479,"vw":22.288452},{"c":22.2616,"h":22.2616,"l":22.2616,"n":5,"o":22.2616,"t":"2026-10-13T18:45:00Z","v":971,"vw":22.2616},{"c":22.32,"h":22.32,"l":22.32,"n":1,"o":22.32,"t":"2026-10-13T19:00:00Z","v":108,"vw":22.32},{"c":22.14,"h":22.2199,"l":22.12,"n":32,"o":22.2,"t":"2026-10-13T19:15:00Z","v":13615,"vw":22.141562},{"c":21.82,"h":22.1,"l":21.82,"n":24,"o":22.05,"t":"2026-10-13T19:30:00Z","v":3557,"vw":21.962412},{"c":22.07,"h":22.1999,"l":21.69,"n":36,"o":21.81,"t":"2026-10-13T19:45:00Z","v":5321,"vw":21.985782},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-13T20:00:00Z","v":200,"vw":22.39},{"c":22.15,"h":22.15,"l":22.15,"n":6,"o":22.15,"t":"2026-10-13T20:30:00Z","v":501,"vw":22.15},{"c":22.2595,"h":22.2595,"l":22.2595,"n":1,"o":22.2595,"t":"2026-10-13T20:45:00Z","v":379,"vw":22.2595},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-13T21:00:00Z","v":1911,"vw":21.99},{"c":22.1,"h":22.1,"l":22.1,"n":2,"o":22.1,"t":"2026-10-13T21:15:00Z","v":150,"vw":22.1},{"c":22.3,"h":22.3,"l":22.14,"n":10,"o":22.14,"t":"2026-10-13T22:45:00Z","v":898,"vw":22.18871},{"c":22.1,"h":22.18,"l":22.1,"n":2,"o":22.18,"t":"2026-10-13T23:00:00Z","v":297,"vw":22.140404},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-10-13T23:15:00Z","v":200,"vw":21.95},{"c":21.8,"h":22.04,"l":21.6,"n":25,"o":21.6,"t":"2026-10-14T08:00:00Z","v":3292,"vw":21.773064},{"c":21.6,"h":21.6,"l":21.6,"n":5,"o":21.6,"t":"2026-10-14T11:30:00Z","v":630,"vw":21.6},{"c":21.6,"h":21.6,"l":21.545,"n":8,"o":21.545,"t":"2026-10-14T11:45:00Z","v":955,"vw":21.593529},{"c":21.92,"h":21.92,"l":21.83,"n":5,"o":21.83,"t":"2026-10-14T12:00:00Z","v":1105,"vw":21.846364},{"c":21.78,"h":21.8,"l":21.72,"n":6,"o":21.8,"t":"2026-10-14T12:15:00Z","v":1655,"vw":21.74614},{"c":21.08,"h":21.98,"l":21.08,"n":17,"o":21.98,"t":"2026-10-14T12:30:00Z","v":2316,"vw":21.156031},{"c":20.9498,"h":21.1,"l":20.92,"n":9,"o":21.09,"t":"2026-10-14T12:45:00Z","v":1050,"vw":21.025768},{"c":21.02,"h":21.02,"l":20.89,"n":18,"o":20.92,"t":"2026-10-14T13:00:00Z","v":3201,"vw":20.951905},{"c":20.9,"h":21.12,"l":20.84,"n":121,"o":20.99,"t":"2026-10-14T13:30:00Z","v":27608,"vw":20.976635},{"c":20.09,"h":20.99,"l":20.09,"n":79,"o":20.88,"t":"2026-10-14T13:45:00Z","v":9200,"vw":20.629549},{"c":19.52,"h":20.07,"l":19.52,"n":90,"o":20,"t":"2026-10-14T14:00:00Z","v":15173,"vw":19.787512},{"c":19.39,"h":19.7054,"l":19.39,"n":57,"o":19.7054,"t":"2026-10-14T14:15:00Z","v":8066,"vw":19.492597},{"c":19.33,"h":19.5,"l":19.05,"n":138,"o":19.435,"t":"2026-10-14T14:30:00Z","v":28665,"vw":19.235556},{"c":19.55,"h":19.6,"l":19.24,"n":52,"o":19.25,"t":"2026-10-14T14:45:00Z","v":14702,"vw":19.345939},{"c":19.29,"h":19.465,"l":19.23,"n":9,"o":19.4,"t":"2026-10-14T15:00:00Z","v":1123,"vw":19.372507},{"c":19.7919,"h":19.7919,"l":19.67,"n":24,"o":19.67,"t":"2026-10-14T15:15:00Z","v":3642,"vw":19.717957},{"c":19.67,"h":19.67,"l":19.67,"n":3,"o":19.67,"t":"2026-10-14T15:30:00Z","v":665,"vw":19.67},{"c":19.71,"h":19.84,"l":19.64,"n":94,"o":19.82,"t":"2026-10-14T15:45:00Z","v":12862,"vw":19.739245},{"c":19.71,"h":19.82,"l":19.64,"n":93,"o":19.75,"t":"2026-10-14T16:00:00Z","v":12760,"vw":19.753756},{"c":19.56,"h":19.67,"l":19.54,"n":65,"o":19.62,"t":"2026-10-14T16:15:00Z","v":7259,"vw":19.591125},{"c":20.12,"h":20.12,"l":19.58,"n":87,"o":19.58,"t":"2026-10-14T16:30:00Z","v":11642,"vw":19.729036},{"c":20.29,"h":20.29,"l":20.1,"n":12,"o":20.2,"t":"2026-10-14T16:45:00Z","v":1570,"vw":20.202519},{"c":20.14,"h":20.48,"l":20.14,"n":4,"o":20.48,"t":"2026-10-14T17:00:00Z","v":9250,"vw":20.339005},{"c":19.88,"h":20.015,"l":19.88,"n":11,"o":19.96,"t":"2026-10-14T17:15:00Z","v":2215,"vw":19.92946},{"c":19.69,"h":19.7798,"l":19.65,"n":11,"o":19.7798,"t":"2026-10-14T17:30:00Z","v":2979,"vw":19.736039},{"c":19.3208,"h":19.53,"l":19.3208,"n":10,"o":19.53,"t":"2026-10-14T17:45:00Z","v":1127,"vw":19.388067},{"c":19.34,"h":19.34,"l":19.25,"n":13,"o":19.26,"t":"2026-10-14T18:00:00Z","v":1412,"vw":19.303177},{"c":19.41,"h":19.41,"l":19.34,"n":7,"o":19.34,"t":"2026-10-14T18:15:00Z","v":5100,"vw":19.341396},{"c":19.3,"h":19.39,"l":19.2701,"n":13,"o":19.39,"t":"2026-10-14T18:30:00Z","v":1673,"vw":19.300262},{"c":19.32,"h":19.46,"l":19.3,"n":12,"o":19.3,"t":"2026-10-14T18:45:00Z","v":1495,"vw":19.325158},{"c":19.765,"h":19.765,"l":19.48,"n":26,"o":19.48,"t":"2026-10-14T19:15:00Z","v":2384,"vw":19.703779},{"c":19.78,"h":19.84,"l":19.78,"n":5,"o":19.82,"t":"2026-10-14T19:30:00Z","v":526,"vw":19.806168},{"c":19.64,"h":19.71,"l":19.52,"n":46,"o":19.71,"t":"2026-10-14T19:45:00Z","v":3637,"vw":19.603395},{"c":19.39,"h":19.71,"l":19.39,"n":14,"o":19.71,"t":"2026-10-14T20:00:00Z","v":3087,"vw":19.671288},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-10-14T21:30:00Z","v":125,"vw":19.11},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-14T22:15:00Z","v":250,"vw":19.15},{"c":18.94,"h":19,"l":18.94,"n":3,"o":19,"t":"2026-10-14T22:45:00Z","v":301,"vw":18.96},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-14T23:00:00Z","v":700,"vw":19},{"c":19.1,"h":19.1,"l":19.05,"n":8,"o":19.07,"t":"2026-10-14T23:15:00Z","v":1100,"vw":19.071818},{"c":19.06,"h":19.06,"l":19.06,"n":4,"o":19.06,"t":"2026-10-14T23:30:00Z","v":302,"vw":19.06},{"c":19.11,"h":19.3,"l":19.11,"n":4,"o":19.11,"t":"2026-10-14T23:45:00Z","v":538,"vw":19.173616},{"c":18.14,"h":18.6,"l":17.86,"n":33,"o":18.22,"t":"2026-10-15T08:00:00Z","v":5250,"vw":18.129174},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-15T09:30:00Z","v":1000,"vw":18},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-15T09:45:00Z","v":500,"vw":18.2},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-15T10:45:00Z","v":500,"vw":18},{"c":17.8471,"h":18.02,"l":17.8456,"n":6,"o":17.91,"t":"2026-10-15T11:00:00Z","v":3704,"vw":17.883898},{"c":18.14,"h":18.15,"l":17.83,"n":17,"o":18.15,"t":"2026-10-15T11:15:00Z","v":4421,"vw":17.941721},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-15T11:30:00Z","v":100,"vw":18.22},{"c":18.1,"h":18.16,"l":18.1,"n":6,"o":18.16,"t":"2026-10-15T11:45:00Z","v":552,"vw":18.135104},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-10-15T12:15:00Z","v":100,"vw":18.02},{"c":18.01,"h":18.02,"l":17.66,"n":13,"o":18.02,"t":"2026-10-15T12:30:00Z","v":1164,"vw":17.917},{"c":18.05,"h":18.05,"l":17.96,"n":5,"o":17.96,"t":"2026-10-15T12:45:00Z","v":664,"vw":17.985385},{"c":17.77,"h":17.94,"l":17.73,"n":81,"o":17.85,"t":"2026-10-15T13:15:00Z","v":6926,"vw":17.790626},{"c":17.565,"h":17.83,"l":17.12,"n":274,"o":17.83,"t":"2026-10-15T13:30:00Z","v":67113,"vw":17.552824},{"c":16.9001,"h":17.575,"l":16.6701,"n":206,"o":17.575,"t":"2026-10-15T13:45:00Z","v":37040,"vw":17.075813},{"c":17.745,"h":18.1191,"l":17.115,"n":101,"o":17.115,"t":"2026-10-15T14:00:00Z","v":12341,"vw":17.715145},{"c":17.8563,"h":17.8563,"l":17.57,"n":27,"o":17.61,"t":"2026-10-15T14:15:00Z","v":4472,"vw":17.686891},{"c":18.46,"h":18.5,"l":17.575,"n":32,"o":17.575,"t":"2026-10-15T14:30:00Z","v":4095,"vw":17.938923},{"c":18.989,"h":19.0599,"l":18.43,"n":65,"o":18.475,"t":"2026-10-15T14:45:00Z","v":8767,"vw":18.822491},{"c":19.59,"h":19.645,"l":18.88,"n":41,"o":19.01,"t":"2026-10-15T15:00:00Z","v":6178,"vw":19.1679},{"c":19.8,"h":19.86,"l":19.64,"n":30,"o":19.69,"t":"2026-10-15T15:15:00Z","v":5740,"vw":19.773007},{"c":20.3099,"h":20.35,"l":19.71,"n":39,"o":19.71,"t":"2026-10-15T15:30:00Z","v":6754,"vw":20.106026},{"c":20.335,"h":20.385,"l":20.26,"n":20,"o":20.26,"t":"2026-10-15T15:45:00Z","v":1607,"vw":20.312046},{"c":20.31,"h":20.41,"l":20.1901,"n":27,"o":20.3543,"t":"2026-10-15T16:00:00Z","v":2954,"vw":20.292215},{"c":19.94,"h":20.1801,"l":19.94,"n":8,"o":20.1801,"t":"2026-10-15T16:15:00Z","v":2788,"vw":20.050767},{"c":20.14,"h":20.14,"l":19.9401,"n":11,"o":19.975,"t":"2026-10-15T16:30:00Z","v":3006,"vw":20.045246},{"c":20.365,"h":20.365,"l":20.25,"n":23,"o":20.33,"t":"2026-10-15T16:45:00Z","v":5242,"vw":20.328119},{"c":20.73,"h":20.73,"l":20.345,"n":41,"o":20.4,"t":"2026-10-15T17:00:00Z","v":7612,"vw":20.532806},{"c":20.87,"h":21,"l":20.73,"n":45,"o":20.73,"t":"2026-10-15T17:15:00Z","v":5676,"vw":20.87905},{"c":21.21,"h":21.21,"l":20.86,"n":30,"o":20.86,"t":"2026-10-15T17:30:00Z","v":4755,"vw":21.080728},{"c":21.4,"h":21.4,"l":21.18,"n":71,"o":21.18,"t":"2026-10-15T17:45:00Z","v":10081,"vw":21.319682},{"c":21.15,"h":21.36,"l":21.1,"n":46,"o":21.36,"t":"2026-10-15T18:00:00Z","v":8472,"vw":21.144869},{"c":21.31,"h":21.31,"l":21.12,"n":19,"o":21.12,"t":"2026-10-15T18:15:00Z","v":2694,"vw":21.15292},{"c":21.475,"h":21.58,"l":21.405,"n":23,"o":21.41,"t":"2026-10-15T18:30:00Z","v":4244,"vw":21.46445},{"c":21.455,"h":21.6,"l":21.4,"n":18,"o":21.6,"t":"2026-10-15T18:45:00Z","v":2378,"vw":21.429573},{"c":21.4766,"h":21.505,"l":21.44,"n":24,"o":21.45,"t":"2026-10-15T19:00:00Z","v":11103,"vw":21.444103},{"c":21.89,"h":21.93,"l":21.715,"n":27,"o":21.77,"t":"2026-10-15T19:15:00Z","v":4268,"vw":21.81866},{"c":21.81,"h":21.83,"l":21.62,"n":63,"o":21.65,"t":"2026-10-15T19:30:00Z","v":38834,"vw":21.809658},{"c":21.61,"h":21.95,"l":21.58,"n":173,"o":21.81,"t":"2026-10-15T19:45:00Z","v":16870,"vw":21.805949},{"c":21.51,"h":21.51,"l":21.46,"n":10,"o":21.47,"t":"2026-10-15T20:00:00Z","v":754,"vw":21.470183},{"c":21.18,"h":21.57,"l":21.18,"n":7,"o":21.57,"t":"2026-10-15T20:45:00Z","v":2067,"vw":21.237233},{"c":21.57,"h":21.57,"l":21.54,"n":14,"o":21.54,"t":"2026-10-15T21:15:00Z","v":1671,"vw":21.564253},{"c":21.9,"h":21.9458,"l":21.9,"n":2,"o":21.9458,"t":"2026-10-15T21:45:00Z","v":225,"vw":21.920356},{"c":21.4,"h":21.4,"l":21.4,"n":12,"o":21.4,"t":"2026-10-15T22:45:00Z","v":2000,"vw":21.4},{"c":21.1934,"h":21.1973,"l":21.1934,"n":2,"o":21.1973,"t":"2026-10-15T23:15:00Z","v":500,"vw":21.19535},{"c":21.28,"h":21.36,"l":21.24,"n":12,"o":21.36,"t":"2026-10-16T08:00:00Z","v":2220,"vw":21.285461},{"c":21.76,"h":21.78,"l":21.76,"n":2,"o":21.78,"t":"2026-10-16T11:00:00Z","v":650,"vw":21.764615},{"c":21.91,"h":21.91,"l":21.91,"n":4,"o":21.91,"t":"2026-10-16T11:15:00Z","v":705,"vw":21.91},{"c":21.75,"h":21.91,"l":21.75,"n":2,"o":21.91,"t":"2026-10-16T11:30:00Z","v":237,"vw":21.842489},{"c":21.38,"h":21.38,"l":21.38,"n":2,"o":21.38,"t":"2026-10-16T11:45:00Z","v":500,"vw":21.38},{"c":21.32,"h":21.35,"l":21.32,"n":6,"o":21.35,"t":"2026-10-16T12:00:00Z","v":584,"vw":21.330345},{"c":21.45,"h":21.45,"l":21.42,"n":10,"o":21.44,"t":"2026-10-16T12:15:00Z","v":1425,"vw":21.434145},{"c":20.79,"h":21.07,"l":20.38,"n":62,"o":21.07,"t":"2026-10-16T13:30:00Z","v":6403,"vw":20.732112},{"c":20.78,"h":20.78,"l":20.37,"n":108,"o":20.75,"t":"2026-10-16T13:45:00Z","v":18146,"vw":20.45664},{"c":21.1,"h":21.1,"l":20.97,"n":13,"o":20.97,"t":"2026-10-16T14:00:00Z","v":954,"vw":21.042437},{"c":21.35,"h":21.355,"l":21.27,"n":15,"o":21.28,"t":"2026-10-16T14:15:00Z","v":2075,"vw":21.316626},{"c":21.3444,"h":21.5,"l":21.3444,"n":9,"o":21.415,"t":"2026-10-16T14:30:00Z","v":3600,"vw":21.409538},{"c":20.43,"h":21.29,"l":20.43,"n":84,"o":21.29,"t":"2026-10-16T14:45:00Z","v":39846,"vw":20.628366},{"c":20.205,"h":20.28,"l":20.01,"n":41,"o":20.01,"t":"2026-10-16T15:00:00Z","v":3448,"vw":20.067404},{"c":20.1,"h":20.23,"l":19.9058,"n":25,"o":20.23,"t":"2026-10-16T15:15:00Z","v":3057,"vw":20.048197},{"c":20,"h":20.19,"l":20,"n":13,"o":20.0401,"t":"2026-10-16T15:30:00Z","v":4403,"vw":20.121167},{"c":19.495,"h":20.035,"l":19.4501,"n":19,"o":20.035,"t":"2026-10-16T15:45:00Z","v":5650,"vw":19.51835},{"c":19.4199,"h":19.4199,"l":19.23,"n":61,"o":19.38,"t":"2026-10-16T16:00:00Z","v":13462,"vw":19.348566},{"c":19.6708,"h":19.7,"l":19.38,"n":33,"o":19.62,"t":"2026-10-16T16:15:00Z","v":17759,"vw":19.600935},{"c":19.4349,"h":19.59,"l":19.39,"n":13,"o":19.57,"t":"2026-10-16T16:30:00Z","v":1518,"vw":19.479944},{"c":19.1697,"h":19.4,"l":19.1057,"n":16,"o":19.4,"t":"2026-10-16T16:45:00Z","v":1875,"vw":19.188214},{"c":18.635,"h":19.19,"l":18.635,"n":31,"o":19.19,"t":"2026-10-16T17:00:00Z","v":8733,"vw":18.830777},{"c":18.82,"h":18.82,"l":18.44,"n":32,"o":18.495,"t":"2026-10-16T17:15:00Z","v":14489,"vw":18.554134},{"c":19.06,"h":19.1,"l":18.86,"n":21,"o":18.86,"t":"2026-10-16T17:30:00Z","v":3498,"vw":18.963961},{"c":18.64,"h":18.9285,"l":18.64,"n":17,"o":18.9285,"t":"2026-10-16T17:45:00Z","v":1223,"vw":18.745447},{"c":18.59,"h":18.7,"l":18.5204,"n":24,"o":18.61,"t":"2026-10-16T18:00:00Z","v":5358,"vw":18.590551},{"c":18.56,"h":18.759,"l":18.53,"n":21,"o":18.759,"t":"2026-10-16T18:15:00Z","v":2602,"vw":18.70574},{"c":18.36,"h":18.5999,"l":18.36,"n":25,"o":18.53,"t":"2026-10-16T18:30:00Z","v":2062,"vw":18.480089},{"c":18.2675,"h":18.5199,"l":18.2675,"n":24,"o":18.29,"t":"2026-10-16T18:45:00Z","v":3608,"vw":18.340911},{"c":18.2052,"h":18.2052,"l":18.16,"n":9,"o":18.195,"t":"2026-10-16T19:00:00Z","v":3619,"vw":18.197008},{"c":18.52,"h":18.52,"l":18.285,"n":7,"o":18.285,"t":"2026-10-16T19:15:00Z","v":418,"vw":18.4575},{"c":18.09,"h":18.49,"l":18.09,"n":37,"o":18.49,"t":"2026-10-16T19:30:00Z","v":5482,"vw":18.366337},{"c":18.46,"h":18.46,"l":18.16,"n":57,"o":18.16,"t":"2026-10-16T19:45:00Z","v":8364,"vw":18.299233},{"c":18.6,"h":18.6,"l":18.59,"n":2,"o":18.59,"t":"2026-10-16T20:00:00Z","v":500,"vw":18.598},{"c":18.65,"h":18.65,"l":18.65,"n":2,"o":18.65,"t":"2026-10-16T20:15:00Z","v":3500,"vw":18.65},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-16T21:15:00Z","v":400,"vw":18.64},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-16T21:45:00Z","v":3500,"vw":18.64},{"c":18.6078,"h":18.6078,"l":18.6078,"n":2,"o":18.6078,"t":"2026-10-16T22:00:00Z","v":101,"vw":18.6078},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-16T22:30:00Z","v":100,"vw":18.45},{"c":19.16,"h":19.38,"l":18.8767,"n":28,"o":19.11,"t":"2026-10-19T08:00:00Z","v":7147,"vw":19.152922},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-10-19T08:30:00Z","v":100,"vw":19.17},{"c":19.2,"h":19.2,"l":19.15,"n":6,"o":19.15,"t":"2026-10-19T09:15:00Z","v":595,"vw":19.171835},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-19T09:45:00Z","v":250,"vw":19.28},{"c":18.88,"h":19.05,"l":18.88,"n":8,"o":19.05,"t":"2026-10-19T10:15:00Z","v":564,"vw":18.971659},{"c":19.05,"h":19.1,"l":19.05,"n":4,"o":19.1,"t":"2026-10-19T12:30:00Z","v":1450,"vw":19.09529},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-19T12:45:00Z","v":3000,"vw":19.19},{"c":19.25,"h":19.29,"l":19.18,"n":13,"o":19.18,"t":"2026-10-19T13:00:00Z","v":1385,"vw":19.203636},{"c":18.72,"h":19.17,"l":18.425,"n":71,"o":19.17,"t":"2026-10-19T13:30:00Z","v":9076,"vw":18.841978},{"c":18.52,"h":18.785,"l":18.52,"n":14,"o":18.7788,"t":"2026-10-19T13:45:00Z","v":3413,"vw":18.699203},{"c":18.29,"h":18.33,"l":17.95,"n":61,"o":18.33,"t":"2026-10-19T14:00:00Z","v":10331,"vw":18.065459},{"c":18.175,"h":18.3,"l":18.1257,"n":18,"o":18.2094,"t":"2026-10-19T14:15:00Z","v":6551,"vw":18.138906},{"c":18.2,"h":18.2,"l":18,"n":14,"o":18,"t":"2026-10-19T14:30:00Z","v":1312,"vw":18.157346},{"c":18.5,"h":18.605,"l":18.42,"n":16,"o":18.42,"t":"2026-10-19T14:45:00Z","v":3251,"vw":18.561515},{"c":18.615,"h":18.708,"l":18.6,"n":7,"o":18.6,"t":"2026-10-19T15:00:00Z","v":680,"vw":18.632146},{"c":18.78,"h":18.8,"l":18.77,"n":18,"o":18.77,"t":"2026-10-19T15:15:00Z","v":6214,"vw":18.793857},{"c":18.61,"h":18.84,"l":18.61,"n":31,"o":18.84,"t":"2026-10-19T15:30:00Z","v":2608,"vw":18.781234},{"c":18.48,"h":18.515,"l":18.48,"n":3,"o":18.515,"t":"2026-10-19T15:45:00Z","v":667,"vw":18.501979},{"c":18.35,"h":18.38,"l":18.35,"n":7,"o":18.38,"t":"2026-10-19T16:00:00Z","v":379,"vw":18.365},{"c":18.34,"h":18.42,"l":18.34,"n":2,"o":18.42,"t":"2026-10-19T16:15:00Z","v":604,"vw":18.406225},{"c":18.345,"h":18.345,"l":18.34,"n":3,"o":18.34,"t":"2026-10-19T16:45:00Z","v":1319,"vw":18.344617},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-19T17:00:00Z","v":188,"vw":18.25},{"c":18.4,"h":18.4,"l":18.35,"n":11,"o":18.35,"t":"2026-10-19T17:15:00Z","v":1532,"vw":18.384736},{"c":18.47,"h":18.48,"l":18.47,"n":4,"o":18.48,"t":"2026-10-19T17:30:00Z","v":405,"vw":18.476289},{"c":18.32,"h":18.34,"l":18.32,"n":12,"o":18.34,"t":"2026-10-19T17:45:00Z","v":2456,"vw":18.337217},{"c":18.49,"h":18.49,"l":18.4301,"n":11,"o":18.49,"t":"2026-10-19T18:00:00Z","v":2233,"vw":18.459114},{"c":18.12,"h":18.32,"l":18.11,"n":10,"o":18.32,"t":"2026-10-19T18:15:00Z","v":810,"vw":18.241849},{"c":18.31,"h":18.43,"l":18.3,"n":12,"o":18.35,"t":"2026-10-19T18:45:00Z","v":746,"vw":18.358716},{"c":18.26,"h":18.32,"l":18.26,"n":29,"o":18.27,"t":"2026-10-19T19:00:00Z","v":2837,"vw":18.271393},{"c":18.39,"h":18.51,"l":18.3,"n":19,"o":18.34,"t":"2026-10-19T19:15:00Z","v":2188,"vw":18.396643},{"c":18.64,"h":18.64,"l":18.39,"n":25,"o":18.39,"t":"2026-10-19T19:30:00Z","v":2806,"vw":18.519565},{"c":18.27,"h":18.59,"l":18.2495,"n":27,"o":18.58,"t":"2026-10-19T19:45:00Z","v":2216,"vw":18.304944},{"c":18.55,"h":18.55,"l":18.55,"n":11,"o":18.55,"t":"2026-10-19T22:15:00Z","v":850,"vw":18.55},{"c":17.7,"h":17.7,"l":17.68,"n":5,"o":17.69,"t":"2026-10-20T11:00:00Z","v":428,"vw":17.6925},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-20T11:15:00Z","v":200,"vw":17.65},{"c":17.8236,"h":17.87,"l":17.8236,"n":4,"o":17.87,"t":"2026-10-20T12:15:00Z","v":300,"vw":17.8468},{"c":17.73,"h":17.73,"l":17.716,"n":2,"o":17.716,"t":"2026-10-20T12:30:00Z","v":200,"vw":17.723},{"c":17.94,"h":17.97,"l":17.94,"n":2,"o":17.97,"t":"2026-10-20T12:45:00Z","v":708,"vw":17.961186},{"c":17.92,"h":17.93,"l":17.7,"n":29,"o":17.7,"t":"2026-10-20T13:00:00Z","v":9167,"vw":17.916899},{"c":17.93,"h":17.93,"l":17.93,"n":4,"o":17.93,"t":"2026-10-20T13:15:00Z","v":2480,"vw":17.93},{"c":18.21,"h":18.2993,"l":17.74,"n":63,"o":17.96,"t":"2026-10-20T13:30:00Z","v":9922,"vw":18.032368},{"c":19,"h":19,"l":18.36,"n":29,"o":18.36,"t":"2026-10-20T13:45:00Z","v":5226,"vw":18.592851},{"c":20.239,"h":20.239,"l":19.0844,"n":85,"o":19.0844,"t":"2026-10-20T14:00:00Z","v":9947,"vw":19.721523},{"c":20.74,"h":20.78,"l":20.1839,"n":67,"o":20.4,"t":"2026-10-20T14:15:00Z","v":13648,"vw":20.513009},{"c":21.0701,"h":21.2299,"l":20.52,"n":64,"o":20.77,"t":"2026-10-20T14:30:00Z","v":10091,"vw":20.989248},{"c":21.39,"h":21.39,"l":20.85,"n":32,"o":21.105,"t":"2026-10-20T14:45:00Z","v":3842,"vw":21.067875},{"c":20.3801,"h":21.11,"l":20.3707,"n":68,"o":21.11,"t":"2026-10-20T15:00:00Z","v":9408,"vw":20.694396},{"c":20.401,"h":20.6899,"l":20.361,"n":51,"o":20.5,"t":"2026-10-20T15:15:00Z","v":11449,"vw":20.468376},{"c":20.41,"h":20.565,"l":20.3,"n":47,"o":20.35,"t":"2026-10-20T15:30:00Z","v":5818,"vw":20.368002},{"c":20.36,"h":20.36,"l":20.21,"n":10,"o":20.3,"t":"2026-10-20T15:45:00Z","v":2926,"vw":20.274458},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-20T16:00:00Z","v":100,"vw":20.35},{"c":20.285,"h":20.285,"l":20.145,"n":6,"o":20.145,"t":"2026-10-20T16:15:00Z","v":1061,"vw":20.23545},{"c":20.5309,"h":20.56,"l":20.44,"n":15,"o":20.44,"t":"2026-10-20T16:30:00Z","v":1148,"vw":20.489023},{"c":20.73,"h":20.82,"l":20.73,"n":17,"o":20.82,"t":"2026-10-20T16:45:00Z","v":2738,"vw":20.774961},{"c":20.66,"h":20.7182,"l":20.66,"n":21,"o":20.7,"t":"2026-10-20T17:00:00Z","v":3099,"vw":20.686391},{"c":20.77,"h":20.8,"l":20.62,"n":8,"o":20.62,"t":"2026-10-20T17:30:00Z","v":1714,"vw":20.730927},{"c":20.78,"h":20.95,"l":20.78,"n":32,"o":20.89,"t":"2026-10-20T17:45:00Z","v":10362,"vw":20.901479},{"c":20.58,"h":20.59,"l":20.58,"n":7,"o":20.59,"t":"2026-10-20T18:00:00Z","v":1144,"vw":20.588857},{"c":20.385,"h":20.49,"l":20.385,"n":5,"o":20.49,"t":"2026-10-20T18:15:00Z","v":718,"vw":20.446071},{"c":20.21,"h":20.27,"l":20.21,"n":14,"o":20.26,"t":"2026-10-20T18:30:00Z","v":2085,"vw":20.253819},{"c":20.4312,"h":20.4312,"l":20.21,"n":6,"o":20.21,"t":"2026-10-20T18:45:00Z","v":585,"vw":20.325402},{"c":20.47,"h":20.47,"l":20.43,"n":5,"o":20.4577,"t":"2026-10-20T19:00:00Z","v":923,"vw":20.446884},{"c":20.23,"h":20.4201,"l":20.2004,"n":7,"o":20.42,"t":"2026-10-20T19:15:00Z","v":1242,"vw":20.370021},{"c":20.3799,"h":20.3799,"l":20.3799,"n":1,"o":20.3799,"t":"2026-10-20T19:30:00Z","v":140,"vw":20.3799},{"c":20.28,"h":20.59,"l":20.2622,"n":43,"o":20.5051,"t":"2026-10-20T19:45:00Z","v":5742,"vw":20.459573},{"c":20.3,"h":20.3,"l":20.3,"n":16,"o":20.3,"t":"2026-10-20T20:00:00Z","v":2500,"vw":20.3},{"c":20.9,"h":20.9,"l":20.9,"n":3,"o":20.9,"t":"2026-10-20T22:00:00Z","v":360,"vw":20.9},{"c":20.531,"h":20.54,"l":20.531,"n":4,"o":20.54,"t":"2026-10-20T23:15:00Z","v":1000,"vw":20.5337},{"c":20.77,"h":20.84,"l":20.76,"n":10,"o":20.84,"t":"2026-10-21T08:00:00Z","v":2549,"vw":20.809392},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-21T08:45:00Z","v":1851,"vw":20.75},{"c":20.8,"h":21.05,"l":20.8,"n":3,"o":21.05,"t":"2026-10-21T09:45:00Z","v":511,"vw":20.898039},{"c":21.05,"h":21.06,"l":21.05,"n":4,"o":21.06,"t":"2026-10-21T11:00:00Z","v":842,"vw":21.055927},{"c":21.28,"h":21.28,"l":21.22,"n":3,"o":21.22,"t":"2026-10-21T11:45:00Z","v":330,"vw":21.243636},{"c":21.2271,"h":21.2271,"l":21.2271,"n":1,"o":21.2271,"t":"2026-10-21T12:00:00Z","v":150,"vw":21.2271},{"c":21.17,"h":21.17,"l":21.17,"n":3,"o":21.17,"t":"2026-10-21T12:15:00Z","v":230,"vw":21.17},{"c":21.3,"h":21.3,"l":21.3,"n":3,"o":21.3,"t":"2026-10-21T12:30:00Z","v":2900,"vw":21.3},{"c":21,"h":21.4,"l":20.69,"n":143,"o":21.4,"t":"2026-10-21T13:30:00Z","v":24546,"vw":20.892277},{"c":21.33,"h":21.5,"l":21.01,"n":126,"o":21.01,"t":"2026-10-21T13:45:00Z","v":18297,"vw":21.289595},{"c":21.13,"h":21.27,"l":20.83,"n":137,"o":21.17,"t":"2026-10-21T14:00:00Z","v":20069,"vw":21.057687},{"c":21.27,"h":21.49,"l":21.02,"n":213,"o":21.08,"t":"2026-10-21T14:15:00Z","v":24526,"vw":21.263174},{"c":21.86,"h":21.9,"l":21.24,"n":132,"o":21.24,"t":"2026-10-21T14:30:00Z","v":18171,"vw":21.498758},{"c":22.2,"h":22.36,"l":21.81,"n":228,"o":21.91,"t":"2026-10-21T14:45:00Z","v":23257,"vw":22.143065},{"c":22.77,"h":22.82,"l":22.23,"n":223,"o":22.36,"t":"2026-10-21T15:00:00Z","v":72129,"vw":22.635067},{"c":22.52,"h":22.72,"l":22.2,"n":174,"o":22.72,"t":"2026-10-21T15:15:00Z","v":18101,"vw":22.495386},{"c":22.61,"h":22.72,"l":22.5,"n":118,"o":22.515,"t":"2026-10-21T15:30:00Z","v":12042,"vw":22.636626},{"c":22.65,"h":22.755,"l":22.55,"n":34,"o":22.61,"t":"2026-10-21T15:45:00Z","v":2418,"vw":22.62123},{"c":22.395,"h":22.66,"l":22.25,"n":185,"o":22.64,"t":"2026-10-21T16:00:00Z","v":39524,"vw":22.370236},{"c":22.57,"h":22.62,"l":22.425,"n":92,"o":22.45,"t":"2026-10-21T16:15:00Z","v":8599,"vw":22.545368},{"c":23,"h":23.11,"l":22.57,"n":163,"o":22.62,"t":"2026-10-21T16:30:00Z","v":11674,"vw":22.801028},{"c":22.995,"h":23.14,"l":22.96,"n":123,"o":23.1,"t":"2026-10-21T16:45:00Z","v":13148,"vw":23.049597},{"c":22.86,"h":23.01,"l":22.8,"n":140,"o":22.9995,"t":"2026-10-21T17:00:00Z","v":12658,"vw":22.919231},{"c":23.12,"h":23.12,"l":22.89,"n":97,"o":22.91,"t":"2026-10-21T17:15:00Z","v":8513,"vw":22.992435},{"c":23.07,"h":23.33,"l":23.05,"n":170,"o":23.15,"t":"2026-10-21T17:30:00Z","v":17968,"vw":23.185663},{"c":23.03,"h":23.09,"l":22.89,"n":78,"o":23.02,"t":"2026-10-21T17:45:00Z","v":10291,"vw":23.009996},{"c":23.09,"h":23.29,"l":23.05,"n":93,"o":23.07,"t":"2026-10-21T18:00:00Z","v":10050,"vw":23.151634},{"c":23.07,"h":23.23,"l":23.02,"n":95,"o":23.1,"t":"2026-10-21T18:15:00Z","v":10168,"vw":23.112804},{"c":23.18,"h":23.27,"l":23.07,"n":80,"o":23.11,"t":"2026-10-21T18:30:00Z","v":19993,"vw":23.150083},{"c":22.78,"h":23.21,"l":22.78,"n":90,"o":23.21,"t":"2026-10-21T18:45:00Z","v":10606,"vw":23.032585},{"c":22.43,"h":22.72,"l":22.4,"n":88,"o":22.72,"t":"2026-10-21T19:00:00Z","v":14302,"vw":22.499626},{"c":22.86,"h":22.86,"l":22.64,"n":94,"o":22.72,"t":"2026-10-21T19:15:00Z","v":11498,"vw":22.72894},{"c":22.69,"h":22.82,"l":22.62,"n":46,"o":22.76,"t":"2026-10-21T19:30:00Z","v":7305,"vw":22.683412},{"c":22.33,"h":22.64,"l":22.25,"n":48,"o":22.64,"t":"2026-10-21T19:45:00Z","v":10924,"vw":22.359917},{"c":22.4,"h":22.41,"l":22.3,"n":33,"o":22.3,"t":"2026-10-21T20:00:00Z","v":6685,"vw":22.39255},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-10-21T20:15:00Z","v":800,"vw":22.49},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-21T21:30:00Z","v":200,"vw":22.5},{"c":22.31,"h":22.45,"l":22.31,"n":6,"o":22.45,"t":"2026-10-21T21:45:00Z","v":1391,"vw":22.351481},{"c":22.3,"h":22.3,"l":22.3,"n":2,"o":22.3,"t":"2026-10-21T22:00:00Z","v":199,"vw":22.3},{"c":21.76,"h":21.76,"l":21.76,"n":1,"o":21.76,"t":"2026-10-21T22:45:00Z","v":1460,"vw":21.76},{"c":21.47,"h":21.47,"l":21.47,"n":2,"o":21.47,"t":"2026-10-21T23:45:00Z","v":1000,"vw":21.47},{"c":20.2,"h":20.78,"l":20.2,"n":18,"o":20.25,"t":"2026-10-22T08:00:00Z","v":3118,"vw":20.353576},{"c":20,"h":20.2,"l":19.77,"n":18,"o":20.2,"t":"2026-10-22T08:15:00Z","v":1434,"vw":20.032881},{"c":20.1,"h":20.35,"l":19.68,"n":38,"o":19.7747,"t":"2026-10-22T08:30:00Z","v":8257,"vw":20.130299},{"c":20.15,"h":20.15,"l":20.15,"n":26,"o":20.15,"t":"2026-10-22T08:45:00Z","v":2750,"vw":20.15},{"c":20.1,"h":20.1,"l":20.05,"n":8,"o":20.05,"t":"2026-10-22T09:00:00Z","v":1611,"vw":20.083799},{"c":20.05,"h":20.15,"l":20.05,"n":6,"o":20.15,"t":"2026-10-22T09:15:00Z","v":1031,"vw":20.139733},{"c":20.05,"h":20.2,"l":20.05,"n":4,"o":20.2,"t":"2026-10-22T09:45:00Z","v":1300,"vw":20.166923},{"c":20.15,"h":20.4,"l":20.15,"n":22,"o":20.25,"t":"2026-10-22T10:00:00Z","v":5200,"vw":20.35243},{"c":20.3394,"h":20.3394,"l":20.3394,"n":2,"o":20.3394,"t":"2026-10-22T11:00:00Z","v":650,"vw":20.3394},{"c":19.9,"h":19.9,"l":19.9,"n":5,"o":19.9,"t":"2026-10-22T11:15:00Z","v":357,"vw":19.9},{"c":20.2221,"h":20.2221,"l":20.06,"n":4,"o":20.06,"t":"2026-10-22T11:30:00Z","v":2000,"vw":20.14355},{"c":19.94,"h":20,"l":19.9,"n":15,"o":20,"t":"2026-10-22T11:45:00Z","v":2062,"vw":19.936499},{"c":20.08,"h":20.08,"l":20,"n":3,"o":20,"t":"2026-10-22T12:00:00Z","v":300,"vw":20.026667},{"c":19.95,"h":20.0487,"l":19.95,"n":2,"o":20.0487,"t":"2026-10-22T12:15:00Z","v":400,"vw":19.99935},{"c":19.7957,"h":19.88,"l":19.7957,"n":6,"o":19.88,"t":"2026-10-22T12:30:00Z","v":856,"vw":19.816775},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-22T12:45:00Z","v":2043,"vw":19.97},{"c":19.95,"h":19.95,"l":19.9,"n":4,"o":19.9,"t":"2026-10-22T13:00:00Z","v":2599,"vw":19.94},{"c":20.1,"h":20.1,"l":19.94,"n":3,"o":19.94,"t":"2026-10-22T13:15:00Z","v":300,"vw":19.996667},{"c":20.7718,"h":20.7718,"l":19.8,"n":102,"o":20.13,"t":"2026-10-22T13:30:00Z","v":15748,"vw":20.392686},{"c":20.615,"h":20.655,"l":20.0811,"n":165,"o":20.5,"t":"2026-10-22T13:45:00Z","v":84769,"vw":20.40466},{"c":20.405,"h":20.67,"l":20.21,"n":39,"o":20.67,"t":"2026-10-22T14:00:00Z","v":21581,"vw":20.251208},{"c":20.345,"h":20.5,"l":20.345,"n":20,"o":20.43,"t":"2026-10-22T14:15:00Z","v":3600,"vw":20.475648},{"c":20.6689,"h":20.7196,"l":20.18,"n":18,"o":20.35,"t":"2026-10-22T14:30:00Z","v":9650,"vw":20.553057},{"c":20.5162,"h":20.5162,"l":20.32,"n":7,"o":20.49,"t":"2026-10-22T14:45:00Z","v":687,"vw":20.437379},{"c":19.49,"h":20.195,"l":19.4,"n":48,"o":20.19,"t":"2026-10-22T15:00:00Z","v":15099,"vw":19.892784},{"c":19.76,"h":20.09,"l":19.4987,"n":173,"o":19.4987,"t":"2026-10-22T15:15:00Z","v":55843,"vw":19.983613},{"c":19.77,"h":19.9401,"l":19.595,"n":28,"o":19.595,"t":"2026-10-22T15:30:00Z","v":4391,"vw":19.76805},{"c":19.8573,"h":19.92,"l":19.6999,"n":13,"o":19.6999,"t":"2026-10-22T15:45:00Z","v":2441,"vw":19.806146},{"c":19.8865,"h":19.8911,"l":19.8665,"n":3,"o":19.8665,"t":"2026-10-22T16:00:00Z","v":300,"vw":19.881367},{"c":19.9799,"h":19.9799,"l":19.9575,"n":2,"o":19.9575,"t":"2026-10-22T16:15:00Z","v":200,"vw":19.9687},{"c":19.3,"h":19.7,"l":19.3,"n":32,"o":19.7,"t":"2026-10-22T16:30:00Z","v":5084,"vw":19.468046},{"c":19.36,"h":19.36,"l":18.95,"n":70,"o":19.2664,"t":"2026-10-22T16:45:00Z","v":10727,"vw":19.142399},{"c":19.2199,"h":19.28,"l":19.0433,"n":8,"o":19.2735,"t":"2026-10-22T17:00:00Z","v":2702,"vw":19.172422},{"c":19.18,"h":19.31,"l":19.065,"n":26,"o":19.13,"t":"2026-10-22T17:15:00Z","v":3538,"vw":19.211455},{"c":19.0999,"h":19.21,"l":19.0999,"n":8,"o":19.2093,"t":"2026-10-22T17:30:00Z","v":1964,"vw":19.12843},{"c":19.03,"h":19.08,"l":18.965,"n":37,"o":19.08,"t":"2026-10-22T17:45:00Z","v":7177,"vw":19.02873},{"c":18.78,"h":18.94,"l":18.77,"n":48,"o":18.91,"t":"2026-10-22T18:00:00Z","v":20084,"vw":18.864651},{"c":18.8549,"h":18.8549,"l":18.75,"n":8,"o":18.75,"t":"2026-10-22T18:15:00Z","v":1514,"vw":18.813508},{"c":18.76,"h":18.859,"l":18.76,"n":22,"o":18.7617,"t":"2026-10-22T18:30:00Z","v":10804,"vw":18.814132},{"c":18.72,"h":18.8,"l":18.71,"n":34,"o":18.8,"t":"2026-10-22T18:45:00Z","v":5264,"vw":18.743893},{"c":18.72,"h":18.76,"l":18.5711,"n":25,"o":18.69,"t":"2026-10-22T19:00:00Z","v":6823,"vw":18.626789},{"c":19.67,"h":19.67,"l":18.69,"n":39,"o":18.705,"t":"2026-10-22T19:15:00Z","v":11559,"vw":19.350295},{"c":19.52,"h":19.795,"l":19.52,"n":19,"o":19.795,"t":"2026-10-22T19:30:00Z","v":4387,"vw":19.577017},{"c":19.6,"h":19.8457,"l":19.44,"n":36,"o":19.44,"t":"2026-10-22T19:45:00Z","v":2661,"vw":19.639213},{"c":19.4732,"h":19.51,"l":19.4732,"n":6,"o":19.5,"t":"2026-10-22T20:45:00Z","v":600,"vw":19.501333},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-22T21:00:00Z","v":100,"vw":19.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.35934930153317984,"strike":39.68835661556067,"iv":1.654483194969982,"gamma":0.019313338965018086,"theta":-0.02768088857015299,"vega":0.009622761516242983,"rho":0.001247150585570128,"breakevenPct":105.37285085689155},{"delta":0.15,"premium":0.5459483207129052,"strike":33.5810335857419,"iv":1.530862341326156,"gamma":0.027734323774224533,"theta":-0.034138422448945153,"vega":0.01279745675412467,"rho":0.0018659745823587492,"breakevenPct":75.01016362284513},{"delta":0.2,"premium":0.7914753338921792,"strike":31.268197328862566,"iv":1.56601750684505,"gamma":0.032530458557485195,"theta":-0.04195257677743845,"vega":0.015360264170096335,"rho":0.0024416127443018017,"breakevenPct":64.40857775771666},{"delta":0.25,"premium":1.0551834420011013,"strike":29.198165579988988,"iv":1.582712100931729,"gamma":0.03655867039257232,"theta":-0.04816616114362808,"vega":0.017442259328949574,"rho":0.003003509610899976,"breakevenPct":55.145379599949166},{"delta":0.3,"premium":1.3037513180794928,"strike":26.978563896688613,"iv":1.538607666876524,"gamma":0.04115333990870426,"theta":-0.051304141691373165,"vega":0.019089547591254273,"rho":0.003576815648714972,"breakevenPct":45.03751392188772},{"delta":0.35,"premium":1.590340909090909,"strike":25.34090909090909,"iv":1.5270363636363635,"gamma":0.04408636363636363,"theta":-0.054122727272727274,"vega":0.020361363636363636,"rho":0.004122985572736031,"breakevenPct":38.10897435897436},{"delta":0.4,"premium":1.9099415204678365,"strike":23.950292397660817,"iv":1.5308181286549707,"gamma":0.04588947368421053,"theta":-0.0567,"vega":0.021219883040935673,"rho":0.004644355147128034,"breakevenPct":32.61658419553156},{"delta":0.45,"premium":2.2364142538975504,"strike":22.610244988864142,"iv":1.5145336302895323,"gamma":0.04752204899777283,"theta":-0.05740155902004455,"vega":0.02171692650334076,"rho":0.005158973244430415,"breakevenPct":27.418765347495864},{"delta":0.5,"premium":2.6220140515222488,"strike":21.470725995316158,"iv":1.5289180327868852,"gamma":0.04745292740046839,"theta":-0.0585,"vega":0.0219,"rho":0.00562841416930822,"breakevenPct":23.552513060709778},{"delta":0.55,"premium":3.0476931330472112,"strike":20.358369098712444,"iv":1.5433841201716738,"gamma":0.04660171673819743,"theta":-0.05862832618025751,"vega":0.021707510729613733,"rho":0.00606716688813111,"breakevenPct":20.03108836799823},{"delta":0.6,"premium":3.5243506493506493,"strike":19.27922077922078,"iv":1.5641649350649351,"gamma":0.044874675324675324,"theta":-0.0580512987012987,"vega":0.02116753246753247,"rho":0.006465779455625771,"breakevenPct":16.941391941391934},{"delta":0.65,"premium":4.014519650655022,"strike":18.189956331877728,"iv":1.5644257641921397,"gamma":0.04302292576419214,"theta":-0.05577489082969432,"vega":0.020351965065502183,"rho":0.006854409584993546,"breakevenPct":13.869107602732058},{"delta":0.7,"premium":4.595960698689956,"strike":17.098253275109172,"iv":1.581795633187773,"gamma":0.03999475982532751,"theta":-0.05304563318777293,"vega":0.019117903930131006,"rho":0.0071710166539550885,"breakevenPct":11.252379352816032},{"delta":0.75,"premium":5.2015330188679245,"strike":15.997641509433963,"iv":1.577450471698113,"gamma":0.03669033018867925,"theta":-0.04849033018867925,"vega":0.017495754716981133,"rho":0.007468186655257529,"breakevenPct":8.713715529753264},{"delta":0.8,"premium":6.008219178082192,"strike":14.78904109589041,"iv":1.6113520547945206,"gamma":0.031608493150684924,"theta":-0.043682739726027396,"vega":0.015341369863013696,"rho":0.00760659046864304,"breakevenPct":6.652616789603097},{"delta":0.85,"premium":6.985927360388748,"strike":13.448675199444645,"iv":1.652615770404707,"gamma":0.025594898902129404,"theta":-0.037548442287918836,"vega":0.012778326934802988,"rho":0.007607945784387342,"breakevenPct":4.792833640171254},{"delta":0.9,"premium":8.205978150454607,"strike":11.882246499494881,"iv":1.6961656902014237,"gamma":0.018868654248256796,"theta":-0.02929041061095278,"vega":0.009621993591440881,"rho":0.007418506783738784,"breakevenPct":3.016536666407638}],"put":[{"delta":0.1,"premium":0.5290241803576891,"strike":12.017885246034174,"iv":1.6500345357578508,"gamma":0.019365825959067454,"theta":-0.027157958844468203,"vega":0.009633184222289875,"rho":-0.0019962482656877977,"breakevenPct":41.08276376576163},{"delta":0.15,"premium":0.8801429955948963,"strike":13.473247256708714,"iv":1.640517601640689,"gamma":0.025798852941866873,"theta":-0.035715024040529696,"vega":0.012776865871837646,"rho":-0.0030550751764172887,"breakevenPct":35.41997814813428},{"delta":0.2,"premium":1.231081081081081,"strike":14.824324324324325,"iv":1.5903621621621622,"gamma":0.03197432432432433,"theta":-0.041585135135135134,"vega":0.015383783783783783,"rho":-0.004111644307041531,"breakevenPct":30.29106029106029},{"delta":0.25,"premium":1.6491399082568807,"strike":15.997706422018348,"iv":1.5773077981651376,"gamma":0.036691055045871564,"theta":-0.0467894495412844,"vega":0.01749587155963303,"rho":-0.005224476642377235,"breakevenPct":26.417607621736064},{"delta":0.3,"premium":2.0636702127659574,"strike":17.121276595744682,"iv":1.5351074468085106,"gamma":0.04115468085106383,"theta":-0.04967297872340425,"vega":0.019057659574468085,"rho":-0.006335612226029974,"breakevenPct":22.78150572831424},{"delta":0.35,"premium":2.6232258064516127,"strike":18.18709677419355,"iv":1.5531393548387098,"gamma":0.04337419354838709,"theta":-0.053474193548387096,"vega":0.020368387096774195,"rho":-0.007559575658480329,"breakevenPct":20.185277088502897},{"delta":0.4,"premium":3.1936830835117775,"strike":19.261241970021413,"iv":1.5455597430406853,"gamma":0.0454441113490364,"theta":-0.05530899357601713,"vega":0.021230620985010707,"rho":-0.008791972244544715,"breakevenPct":17.60226212046341},{"delta":0.45,"premium":3.8310779816513763,"strike":20.355504587155963,"iv":1.5387172018348623,"gamma":0.04677110091743119,"theta":-0.05625550458715596,"vega":0.02170665137614679,"rho":-0.010076360964117206,"breakevenPct":15.259350741002121},{"delta":0.5,"premium":4.577241379310345,"strike":21.50344827586207,"iv":1.542375172413793,"gamma":0.047000689655172415,"theta":-0.05669862068965517,"vega":0.0219,"rho":-0.011446765980237875,"breakevenPct":13.198938992042436},{"delta":0.55,"premium":5.387254901960785,"strike":22.696078431372552,"iv":1.5378254901960784,"gamma":0.04675196078431373,"theta":-0.055873529411764704,"vega":0.021760784313725492,"rho":-0.012868146504355985,"breakevenPct":11.236802413273002},{"delta":0.6,"premium":6.356666666666666,"strike":24.00952380952381,"iv":1.5434933333333334,"gamma":0.045495238095238096,"theta":-0.05456952380952382,"vega":0.021193333333333335,"rho":-0.014415897785904665,"breakevenPct":9.472527472527482},{"delta":0.65,"premium":7.251801801801803,"strike":25.252252252252255,"iv":1.512154954954955,"gamma":0.04457117117117117,"theta":-0.05089549549549549,"vega":0.020323423423423425,"rho":-0.01590344990531157,"breakevenPct":7.689997689997693},{"delta":0.7,"premium":8.664699754256716,"strike":26.95847029912555,"iv":1.535699973666132,"gamma":0.041231360533766435,"theta":-0.04790970250134912,"vega":0.019089919784840335,"rho":-0.017811142710778622,"breakevenPct":6.185792077595727},{"delta":0.75,"premium":10.48913611475832,"strike":29.046042487950967,"iv":1.566680056826466,"gamma":0.03693519962282144,"theta":-0.0441280460966006,"vega":0.01744518647368759,"rho":-0.020035821976224968,"breakevenPct":4.836377573371049},{"delta":0.8,"premium":12.396992116960364,"strike":31.218880129955963,"iv":1.5617580934707216,"gamma":0.032634082959755985,"theta":-0.038009962507563506,"vega":0.015364987462254542,"rho":-0.022326553780105896,"breakevenPct":3.477497369253352},{"delta":0.85,"premium":14.638016044594112,"strike":33.70890671621568,"iv":1.5400079028510791,"gamma":0.027547785323485608,"theta":-0.030196894481646943,"vega":0.012791965981117523,"rho":-0.024881822750563942,"breakevenPct":2.2005606583509283},{"delta":0.9,"premium":18.54800606848391,"strike":37.8400063878778,"iv":1.5413468305095646,"gamma":0.02045233103539742,"theta":-0.020904048937450438,"vega":0.009511915377098008,"rho":-0.02876403774427962,"breakevenPct":1.0666650287492891}]},"raw":{"call":[{"delta":0.1,"premium":0.35934930153317984,"strike":39.68835661556067,"iv":1.654483194969982,"gamma":0.019313338965018086,"theta":-0.02768088857015299,"vega":0.009622761516242983,"rho":0.001247150585570128,"breakevenPct":105.37285085689155},{"delta":0.15,"premium":0.5459483207129052,"strike":33.5810335857419,"iv":1.530862341326156,"gamma":0.027734323774224533,"theta":-0.034138422448945153,"vega":0.01279745675412467,"rho":0.0018659745823587492,"breakevenPct":75.01016362284513},{"delta":0.2,"premium":0.7914753338921792,"strike":31.268197328862566,"iv":1.56601750684505,"gamma":0.032530458557485195,"theta":-0.04195257677743845,"vega":0.015360264170096335,"rho":0.0024416127443018017,"breakevenPct":64.40857775771666},{"delta":0.25,"premium":1.0551834420011013,"strike":29.198165579988988,"iv":1.582712100931729,"gamma":0.03655867039257232,"theta":-0.04816616114362808,"vega":0.017442259328949574,"rho":0.003003509610899976,"breakevenPct":55.145379599949166},{"delta":0.3,"premium":1.3037513180794928,"strike":26.978563896688613,"iv":1.538607666876524,"gamma":0.04115333990870426,"theta":-0.051304141691373165,"vega":0.019089547591254273,"rho":0.003576815648714972,"breakevenPct":45.03751392188772},{"delta":0.35,"premium":1.590340909090909,"strike":25.34090909090909,"iv":1.5270363636363635,"gamma":0.04408636363636363,"theta":-0.054122727272727274,"vega":0.020361363636363636,"rho":0.004122985572736031,"breakevenPct":38.10897435897436},{"delta":0.4,"premium":1.9099415204678365,"strike":23.950292397660817,"iv":1.5308181286549707,"gamma":0.04588947368421053,"theta":-0.0567,"vega":0.021219883040935673,"rho":0.004644355147128034,"breakevenPct":32.61658419553156},{"delta":0.45,"premium":2.2364142538975504,"strike":22.610244988864142,"iv":1.5145336302895323,"gamma":0.04752204899777283,"theta":-0.05740155902004455,"vega":0.02171692650334076,"rho":0.005158973244430415,"breakevenPct":27.418765347495864},{"delta":0.5,"premium":2.6220140515222488,"strike":21.470725995316158,"iv":1.5289180327868852,"gamma":0.04745292740046839,"theta":-0.0585,"vega":0.0219,"rho":0.00562841416930822,"breakevenPct":23.552513060709778},{"delta":0.55,"premium":3.0476931330472112,"strike":20.358369098712444,"iv":1.5433841201716738,"gamma":0.04660171673819743,"theta":-0.05862832618025751,"vega":0.021707510729613733,"rho":0.00606716688813111,"breakevenPct":20.03108836799823},{"delta":0.6,"premium":3.5243506493506493,"strike":19.27922077922078,"iv":1.5641649350649351,"gamma":0.044874675324675324,"theta":-0.0580512987012987,"vega":0.02116753246753247,"rho":0.006465779455625771,"breakevenPct":16.941391941391934},{"delta":0.65,"premium":4.014519650655022,"strike":18.189956331877728,"iv":1.5644257641921397,"gamma":0.04302292576419214,"theta":-0.05577489082969432,"vega":0.020351965065502183,"rho":0.006854409584993546,"breakevenPct":13.869107602732058},{"delta":0.7,"premium":4.595960698689956,"strike":17.098253275109172,"iv":1.581795633187773,"gamma":0.03999475982532751,"theta":-0.05304563318777293,"vega":0.019117903930131006,"rho":0.0071710166539550885,"breakevenPct":11.252379352816032},{"delta":0.75,"premium":5.2015330188679245,"strike":15.997641509433963,"iv":1.577450471698113,"gamma":0.03669033018867925,"theta":-0.04849033018867925,"vega":0.017495754716981133,"rho":0.007468186655257529,"breakevenPct":8.713715529753264},{"delta":0.8,"premium":6.008219178082192,"strike":14.78904109589041,"iv":1.6113520547945206,"gamma":0.031608493150684924,"theta":-0.043682739726027396,"vega":0.015341369863013696,"rho":0.00760659046864304,"breakevenPct":6.652616789603097},{"delta":0.85,"premium":6.985927360388748,"strike":13.448675199444645,"iv":1.652615770404707,"gamma":0.025594898902129404,"theta":-0.037548442287918836,"vega":0.012778326934802988,"rho":0.007607945784387342,"breakevenPct":4.792833640171254},{"delta":0.9,"premium":8.205978150454607,"strike":11.882246499494881,"iv":1.6961656902014237,"gamma":0.018868654248256796,"theta":-0.02929041061095278,"vega":0.009621993591440881,"rho":0.007418506783738784,"breakevenPct":3.016536666407638}],"put":[{"delta":0.1,"premium":0.5290241803576891,"strike":12.017885246034174,"iv":1.6500345357578508,"gamma":0.019365825959067454,"theta":-0.027157958844468203,"vega":0.009633184222289875,"rho":-0.0019962482656877977,"breakevenPct":41.08276376576163},{"delta":0.15,"premium":0.8801429955948963,"strike":13.473247256708714,"iv":1.640517601640689,"gamma":0.025798852941866873,"theta":-0.035715024040529696,"vega":0.012776865871837646,"rho":-0.0030550751764172887,"breakevenPct":35.41997814813428},{"delta":0.2,"premium":1.231081081081081,"strike":14.824324324324325,"iv":1.5903621621621622,"gamma":0.03197432432432433,"theta":-0.041585135135135134,"vega":0.015383783783783783,"rho":-0.004111644307041531,"breakevenPct":30.29106029106029},{"delta":0.25,"premium":1.6491399082568807,"strike":15.997706422018348,"iv":1.5773077981651376,"gamma":0.036691055045871564,"theta":-0.0467894495412844,"vega":0.01749587155963303,"rho":-0.005224476642377235,"breakevenPct":26.417607621736064},{"delta":0.3,"premium":2.0636702127659574,"strike":17.121276595744682,"iv":1.5351074468085106,"gamma":0.04115468085106383,"theta":-0.04967297872340425,"vega":0.019057659574468085,"rho":-0.006335612226029974,"breakevenPct":22.78150572831424},{"delta":0.35,"premium":2.6232258064516127,"strike":18.18709677419355,"iv":1.5531393548387098,"gamma":0.04337419354838709,"theta":-0.053474193548387096,"vega":0.020368387096774195,"rho":-0.007559575658480329,"breakevenPct":20.185277088502897},{"delta":0.4,"premium":3.1936830835117775,"strike":19.261241970021413,"iv":1.5455597430406853,"gamma":0.0454441113490364,"theta":-0.05530899357601713,"vega":0.021230620985010707,"rho":-0.008791972244544715,"breakevenPct":17.60226212046341},{"delta":0.45,"premium":3.8310779816513763,"strike":20.355504587155963,"iv":1.5387172018348623,"gamma":0.04677110091743119,"theta":-0.05625550458715596,"vega":0.02170665137614679,"rho":-0.010076360964117206,"breakevenPct":15.259350741002121},{"delta":0.5,"premium":4.577241379310345,"strike":21.50344827586207,"iv":1.542375172413793,"gamma":0.047000689655172415,"theta":-0.05669862068965517,"vega":0.0219,"rho":-0.011446765980237875,"breakevenPct":13.198938992042436},{"delta":0.55,"premium":5.387254901960785,"strike":22.696078431372552,"iv":1.5378254901960784,"gamma":0.04675196078431373,"theta":-0.055873529411764704,"vega":0.021760784313725492,"rho":-0.012868146504355985,"breakevenPct":11.236802413273002},{"delta":0.6,"premium":6.356666666666666,"strike":24.00952380952381,"iv":1.5434933333333334,"gamma":0.045495238095238096,"theta":-0.05456952380952382,"vega":0.021193333333333335,"rho":-0.014415897785904665,"breakevenPct":9.472527472527482},{"delta":0.65,"premium":7.251801801801803,"strike":25.252252252252255,"iv":1.512154954954955,"gamma":0.04457117117117117,"theta":-0.05089549549549549,"vega":0.020323423423423425,"rho":-0.01590344990531157,"breakevenPct":7.689997689997693},{"delta":0.7,"premium":8.664699754256716,"strike":26.95847029912555,"iv":1.535699973666132,"gamma":0.041231360533766435,"theta":-0.04790970250134912,"vega":0.019089919784840335,"rho":-0.017811142710778622,"breakevenPct":6.185792077595727},{"delta":0.75,"premium":10.48913611475832,"strike":29.046042487950967,"iv":1.566680056826466,"gamma":0.03693519962282144,"theta":-0.0441280460966006,"vega":0.01744518647368759,"rho":-0.020035821976224968,"breakevenPct":4.836377573371049},{"delta":0.8,"premium":12.396992116960364,"strike":31.218880129955963,"iv":1.5617580934707216,"gamma":0.032634082959755985,"theta":-0.038009962507563506,"vega":0.015364987462254542,"rho":-0.022326553780105896,"breakevenPct":3.477497369253352},{"delta":0.85,"premium":14.638016044594112,"strike":33.70890671621568,"iv":1.5400079028510791,"gamma":0.027547785323485608,"theta":-0.030196894481646943,"vega":0.012791965981117523,"rho":-0.024881822750563942,"breakevenPct":2.2005606583509283},{"delta":0.9,"premium":18.54800606848391,"strike":37.8400063878778,"iv":1.5413468305095646,"gamma":0.02045233103539742,"theta":-0.020904048937450438,"vega":0.009511915377098008,"rho":-0.02876403774427962,"breakevenPct":1.0666650287492891}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}