{"symbol":"CDNL","url":"https://intraalpha.com/companies/CDNL","capturedAt":"2026-10-22T11:58:54.824Z","state":"ready","quote":{"symbol":"CDNL","last_price":14.39,"prev_close":15.2,"regular_close":14.64,"change":-0.81,"change_pct":-5.3289,"regular_change":-0.56,"regular_change_pct":-3.6842,"extended_change":-0.25,"extended_change_pct":-1.7077,"bid":14.01,"ask":16,"bid_size":100,"ask_size":100,"volume":683212,"vwap":14.581741,"open":15.04,"high":15.6,"low":14.232,"close":14.64,"trade_count":8727,"last_trade_at":"2026-10-22T11:40:39.835176968Z","last_quote_at":"2026-10-22T11:40:39.835177314Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T07:58:47.880797269-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CDNL","fetched_at":"2026-10-22T11:58:53.832553+00:00","name":"Cardinal Infrastructure Group Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"Cardinal Infrastructure Group Inc., a civil contracting company, provides infrastructure services to the residential, commercial, industrial, municipal, and state infrastructure markets in the United States. The company is headquartered in Raleigh, North Carolina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":313814000,"ebitda":94553000,"pe_ratio":17.22,"peg_ratio":null,"book_value":12.11,"dividend_per_share":null,"dividend_yield":null,"eps":0.85,"revenue_ttm":662576000,"gross_profit_ttm":127262000,"profit_margin":0.0274,"operating_margin_ttm":0.07,"return_on_assets_ttm":0.0577,"return_on_equity_ttm":0.119,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.139,"analyst_target_price":47.25,"analyst_number":0,"beta":null,"fifty_two_week_high":96.4,"fifty_two_week_low":14.09,"fifty_day_ma":31.35,"two_hundred_day_ma":43.99,"shares_outstanding":21435400,"forward_pe":13.16,"price_to_sales":0.474,"price_to_book":2.513,"ev_to_revenue":0.761,"ev_to_ebitda":5.76},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T11:58:53.832553+00:00"},"optionObservedAt":"2026-10-21T19:54:58.719Z","bars":[{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-15T11:10:00Z","v":600,"vw":16.1},{"c":15.98,"h":16.16,"l":15.76,"n":297,"o":16.13,"t":"2026-10-15T13:30:00Z","v":45334,"vw":15.998573},{"c":16.4,"h":16.41,"l":15.865,"n":228,"o":15.89,"t":"2026-10-15T13:35:00Z","v":16473,"vw":16.131349},{"c":16.07,"h":16.53,"l":16.07,"n":493,"o":16.44,"t":"2026-10-15T13:40:00Z","v":39476,"vw":16.354036},{"c":15.945,"h":16.105,"l":15.75,"n":265,"o":16.0944,"t":"2026-10-15T13:45:00Z","v":34975,"vw":15.968896},{"c":15.725,"h":16,"l":15.725,"n":305,"o":15.995,"t":"2026-10-15T13:50:00Z","v":17631,"vw":15.871291},{"c":15.98,"h":16.01,"l":15.68,"n":238,"o":15.77,"t":"2026-10-15T13:55:00Z","v":31701,"vw":15.866417},{"c":15.84,"h":16.18,"l":15.84,"n":238,"o":15.955,"t":"2026-10-15T14:00:00Z","v":18706,"vw":16.060124},{"c":16.12,"h":16.22,"l":15.83,"n":315,"o":15.83,"t":"2026-10-15T14:05:00Z","v":17903,"vw":16.120355},{"c":16.18,"h":16.39,"l":16.05,"n":326,"o":16.225,"t":"2026-10-15T14:10:00Z","v":17482,"vw":16.263653},{"c":16,"h":16.23,"l":15.94,"n":272,"o":16.23,"t":"2026-10-15T14:15:00Z","v":16294,"vw":16.059276},{"c":15.87,"h":16.09,"l":15.87,"n":166,"o":16.045,"t":"2026-10-15T14:20:00Z","v":6495,"vw":15.965976},{"c":15.78,"h":15.91,"l":15.75,"n":239,"o":15.91,"t":"2026-10-15T14:25:00Z","v":8831,"vw":15.813191},{"c":15.89,"h":15.91,"l":15.74,"n":279,"o":15.75,"t":"2026-10-15T14:30:00Z","v":17418,"vw":15.83025},{"c":16.03,"h":16.05,"l":15.84,"n":254,"o":15.89,"t":"2026-10-15T14:35:00Z","v":12318,"vw":15.90575},{"c":16.06,"h":16.175,"l":16.03,"n":203,"o":16.06,"t":"2026-10-15T14:40:00Z","v":8155,"vw":16.085979},{"c":16.075,"h":16.28,"l":16,"n":287,"o":16.01,"t":"2026-10-15T14:45:00Z","v":26864,"vw":16.127377},{"c":16.01,"h":16.12,"l":16.01,"n":200,"o":16.12,"t":"2026-10-15T14:50:00Z","v":11227,"vw":16.047083},{"c":16.04,"h":16.04,"l":15.965,"n":162,"o":16.02,"t":"2026-10-15T14:55:00Z","v":9770,"vw":16.003317},{"c":16.27,"h":16.27,"l":16.02,"n":251,"o":16.06,"t":"2026-10-15T15:00:00Z","v":12598,"vw":16.124737},{"c":16.195,"h":16.45,"l":16.14,"n":280,"o":16.3,"t":"2026-10-15T15:05:00Z","v":19758,"vw":16.287137},{"c":16.3,"h":16.3,"l":16.15,"n":176,"o":16.2,"t":"2026-10-15T15:10:00Z","v":7841,"vw":16.230567},{"c":16.235,"h":16.35,"l":16.235,"n":199,"o":16.3,"t":"2026-10-15T15:15:00Z","v":8115,"vw":16.285874},{"c":16.2,"h":16.26,"l":16.14,"n":198,"o":16.2,"t":"2026-10-15T15:20:00Z","v":11269,"vw":16.205593},{"c":16.1734,"h":16.25,"l":16.13,"n":236,"o":16.21,"t":"2026-10-15T15:25:00Z","v":9642,"vw":16.189512},{"c":16.185,"h":16.215,"l":16.17,"n":91,"o":16.17,"t":"2026-10-15T15:30:00Z","v":4192,"vw":16.188345},{"c":16.035,"h":16.185,"l":15.9,"n":279,"o":16.185,"t":"2026-10-15T15:35:00Z","v":20718,"vw":16.077471},{"c":15.88,"h":16.09,"l":15.88,"n":165,"o":16.025,"t":"2026-10-15T15:40:00Z","v":8259,"vw":16.009688},{"c":15.88,"h":15.905,"l":15.8,"n":210,"o":15.88,"t":"2026-10-15T15:45:00Z","v":12450,"vw":15.869542},{"c":15.925,"h":15.94,"l":15.84,"n":143,"o":15.86,"t":"2026-10-15T15:50:00Z","v":7904,"vw":15.875044},{"c":16.01,"h":16.01,"l":15.915,"n":118,"o":15.925,"t":"2026-10-15T15:55:00Z","v":5999,"vw":15.94372},{"c":15.89,"h":16,"l":15.89,"n":145,"o":15.985,"t":"2026-10-15T16:00:00Z","v":9339,"vw":15.9541},{"c":15.905,"h":15.92,"l":15.87,"n":178,"o":15.89,"t":"2026-10-15T16:05:00Z","v":8287,"vw":15.895319},{"c":15.96,"h":15.96,"l":15.885,"n":213,"o":15.89,"t":"2026-10-15T16:10:00Z","v":14072,"vw":15.921744},{"c":15.935,"h":15.98,"l":15.935,"n":175,"o":15.955,"t":"2026-10-15T16:15:00Z","v":10676,"vw":15.958226},{"c":15.945,"h":15.975,"l":15.94,"n":117,"o":15.94,"t":"2026-10-15T16:20:00Z","v":4022,"vw":15.961729},{"c":16.2,"h":16.2,"l":15.86,"n":400,"o":15.94,"t":"2026-10-15T16:25:00Z","v":37636,"vw":16.005696},{"c":16.26,"h":16.27,"l":16.18,"n":238,"o":16.18,"t":"2026-10-15T16:30:00Z","v":24772,"vw":16.211493},{"c":16.27,"h":16.34,"l":16.255,"n":271,"o":16.255,"t":"2026-10-15T16:35:00Z","v":26773,"vw":16.319499},{"c":16.35,"h":16.35,"l":16.25,"n":252,"o":16.265,"t":"2026-10-15T16:40:00Z","v":12651,"vw":16.27874},{"c":16.32,"h":16.42,"l":16.31,"n":237,"o":16.38,"t":"2026-10-15T16:45:00Z","v":17758,"vw":16.374522},{"c":16.25,"h":16.32,"l":16.16,"n":319,"o":16.32,"t":"2026-10-15T16:50:00Z","v":32933,"vw":16.283994},{"c":16.31,"h":16.31,"l":16.28,"n":217,"o":16.29,"t":"2026-10-15T16:55:00Z","v":8536,"vw":16.297676},{"c":16.08,"h":16.295,"l":16.06,"n":182,"o":16.295,"t":"2026-10-15T17:00:00Z","v":10607,"vw":16.204793},{"c":16.16,"h":16.16,"l":16.085,"n":159,"o":16.085,"t":"2026-10-15T17:05:00Z","v":7063,"vw":16.116734},{"c":16.16,"h":16.17,"l":16.15,"n":126,"o":16.16,"t":"2026-10-15T17:10:00Z","v":5085,"vw":16.160382},{"c":15.97,"h":16.16,"l":15.91,"n":330,"o":16.16,"t":"2026-10-15T17:15:00Z","v":16651,"vw":16.016371},{"c":15.96,"h":15.99,"l":15.94,"n":160,"o":15.96,"t":"2026-10-15T17:20:00Z","v":9615,"vw":15.967194},{"c":15.88,"h":15.96,"l":15.88,"n":118,"o":15.96,"t":"2026-10-15T17:25:00Z","v":5675,"vw":15.912345},{"c":15.82,"h":15.87,"l":15.76,"n":289,"o":15.87,"t":"2026-10-15T17:30:00Z","v":25984,"vw":15.849097},{"c":15.82,"h":15.885,"l":15.82,"n":190,"o":15.84,"t":"2026-10-15T17:35:00Z","v":13027,"vw":15.859017},{"c":15.91,"h":15.975,"l":15.82,"n":183,"o":15.845,"t":"2026-10-15T17:40:00Z","v":11987,"vw":15.891794},{"c":15.93,"h":15.9833,"l":15.91,"n":155,"o":15.91,"t":"2026-10-15T17:45:00Z","v":8793,"vw":15.950307},{"c":15.925,"h":15.96,"l":15.91,"n":135,"o":15.93,"t":"2026-10-15T17:50:00Z","v":7331,"vw":15.940036},{"c":16.02,"h":16.02,"l":15.925,"n":130,"o":15.925,"t":"2026-10-15T17:55:00Z","v":5814,"vw":15.970909},{"c":15.9689,"h":16,"l":15.89,"n":198,"o":15.98,"t":"2026-10-15T18:00:00Z","v":10639,"vw":15.953619},{"c":15.8,"h":15.9,"l":15.78,"n":248,"o":15.89,"t":"2026-10-15T18:05:00Z","v":22984,"vw":15.839747},{"c":15.765,"h":15.8,"l":15.695,"n":289,"o":15.79,"t":"2026-10-15T18:10:00Z","v":21468,"vw":15.748988},{"c":15.85,"h":15.85,"l":15.75,"n":181,"o":15.765,"t":"2026-10-15T18:15:00Z","v":10032,"vw":15.810678},{"c":15.79,"h":15.85,"l":15.77,"n":226,"o":15.85,"t":"2026-10-15T18:20:00Z","v":19738,"vw":15.809135},{"c":15.905,"h":15.905,"l":15.83,"n":144,"o":15.84,"t":"2026-10-15T18:25:00Z","v":10446,"vw":15.848774},{"c":15.89,"h":15.96,"l":15.89,"n":198,"o":15.9,"t":"2026-10-15T18:30:00Z","v":8979,"vw":15.918961},{"c":15.93,"h":15.935,"l":15.88,"n":155,"o":15.905,"t":"2026-10-15T18:35:00Z","v":6808,"vw":15.908145},{"c":15.96,"h":15.99,"l":15.935,"n":177,"o":15.935,"t":"2026-10-15T18:40:00Z","v":7554,"vw":15.953732},{"c":15.9,"h":15.96,"l":15.8875,"n":199,"o":15.96,"t":"2026-10-15T18:45:00Z","v":7483,"vw":15.914051},{"c":15.8501,"h":15.92,"l":15.8501,"n":212,"o":15.9,"t":"2026-10-15T18:50:00Z","v":11842,"vw":15.897527},{"c":15.885,"h":15.9,"l":15.86,"n":257,"o":15.87,"t":"2026-10-15T18:55:00Z","v":11193,"vw":15.88602},{"c":15.87,"h":15.885,"l":15.85,"n":210,"o":15.85,"t":"2026-10-15T19:00:00Z","v":8578,"vw":15.871241},{"c":15.85,"h":15.87,"l":15.79,"n":290,"o":15.87,"t":"2026-10-15T19:05:00Z","v":22218,"vw":15.830212},{"c":15.955,"h":15.955,"l":15.845,"n":291,"o":15.845,"t":"2026-10-15T19:10:00Z","v":24454,"vw":15.889629},{"c":15.94,"h":15.96,"l":15.885,"n":234,"o":15.95,"t":"2026-10-15T19:15:00Z","v":15081,"vw":15.932026},{"c":16.04,"h":16.07,"l":15.845,"n":398,"o":15.945,"t":"2026-10-15T19:20:00Z","v":43351,"vw":15.933785},{"c":15.965,"h":16.06,"l":15.965,"n":158,"o":16.045,"t":"2026-10-15T19:25:00Z","v":9398,"vw":16.020715},{"c":16,"h":16,"l":15.965,"n":222,"o":15.965,"t":"2026-10-15T19:30:00Z","v":13384,"vw":15.979694},{"c":16.165,"h":16.21,"l":16,"n":490,"o":16.01,"t":"2026-10-15T19:35:00Z","v":38571,"vw":16.105024},{"c":16.095,"h":16.19,"l":16.09,"n":475,"o":16.18,"t":"2026-10-15T19:40:00Z","v":30089,"vw":16.15699},{"c":16.115,"h":16.14,"l":16.095,"n":446,"o":16.11,"t":"2026-10-15T19:45:00Z","v":34105,"vw":16.113549},{"c":16.085,"h":16.115,"l":15.9675,"n":824,"o":16.115,"t":"2026-10-15T19:50:00Z","v":76892,"vw":16.023551},{"c":15.89,"h":16.085,"l":15.89,"n":1861,"o":16.08,"t":"2026-10-15T19:55:00Z","v":180012,"vw":15.969502},{"c":15.92,"h":15.92,"l":15.92,"n":8,"o":15.92,"t":"2026-10-15T20:00:00Z","v":118368,"vw":15.92},{"c":16.23,"h":16.23,"l":15.92,"n":3,"o":15.92,"t":"2026-10-15T20:25:00Z","v":5441,"vw":15.937108},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-15T23:30:00Z","v":500,"vw":16.25},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-15T23:40:00Z","v":123,"vw":16.2},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-15T23:50:00Z","v":177,"vw":16.28},{"c":15.95,"h":15.95,"l":15.95,"n":2,"o":15.95,"t":"2026-10-16T11:40:00Z","v":326,"vw":15.95},{"c":15.7724,"h":15.8399,"l":15.7724,"n":2,"o":15.8399,"t":"2026-10-16T12:25:00Z","v":200,"vw":15.80615},{"c":15.9201,"h":15.9835,"l":15.92,"n":6,"o":15.9835,"t":"2026-10-16T12:40:00Z","v":800,"vw":15.935912},{"c":15.9201,"h":15.9201,"l":15.92,"n":2,"o":15.92,"t":"2026-10-16T12:50:00Z","v":200,"vw":15.92005},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-16T12:55:00Z","v":209,"vw":16.24},{"c":15.7724,"h":15.7724,"l":15.7724,"n":1,"o":15.7724,"t":"2026-10-16T13:00:00Z","v":100,"vw":15.7724},{"c":15.8399,"h":15.866,"l":15.8399,"n":10,"o":15.8399,"t":"2026-10-16T13:20:00Z","v":2300,"vw":15.856735},{"c":16.15,"h":16.15,"l":16.15,"n":5,"o":16.15,"t":"2026-10-16T13:25:00Z","v":172,"vw":16.15},{"c":15.7385,"h":16.44,"l":15.19,"n":265,"o":15.92,"t":"2026-10-16T13:30:00Z","v":32625,"vw":15.785946},{"c":15.4269,"h":15.75,"l":15.36,"n":81,"o":15.75,"t":"2026-10-16T13:35:00Z","v":4884,"vw":15.505706},{"c":15.324,"h":15.504,"l":15.17,"n":242,"o":15.504,"t":"2026-10-16T13:40:00Z","v":21354,"vw":15.311798},{"c":15.245,"h":15.55,"l":15.165,"n":185,"o":15.39,"t":"2026-10-16T13:45:00Z","v":18224,"vw":15.372211},{"c":15.31,"h":15.42,"l":15.27,"n":109,"o":15.275,"t":"2026-10-16T13:50:00Z","v":9760,"vw":15.328355},{"c":15.43,"h":15.43,"l":15.21,"n":127,"o":15.3,"t":"2026-10-16T13:55:00Z","v":5456,"vw":15.312268},{"c":15.36,"h":15.57,"l":15.36,"n":183,"o":15.385,"t":"2026-10-16T14:00:00Z","v":13332,"vw":15.461197},{"c":15.3,"h":15.57,"l":15.3,"n":113,"o":15.405,"t":"2026-10-16T14:05:00Z","v":9862,"vw":15.433762},{"c":15.26,"h":15.295,"l":15.17,"n":155,"o":15.295,"t":"2026-10-16T14:10:00Z","v":6890,"vw":15.231048},{"c":15.255,"h":15.34,"l":15.23,"n":97,"o":15.23,"t":"2026-10-16T14:15:00Z","v":6869,"vw":15.293693},{"c":15.38,"h":15.39,"l":15.27,"n":108,"o":15.27,"t":"2026-10-16T14:20:00Z","v":5379,"vw":15.315586},{"c":15.47,"h":15.47,"l":15.32,"n":124,"o":15.38,"t":"2026-10-16T14:25:00Z","v":12218,"vw":15.403134},{"c":15.45,"h":15.48,"l":15.36,"n":113,"o":15.36,"t":"2026-10-16T14:30:00Z","v":6668,"vw":15.425855},{"c":15.3999,"h":15.465,"l":15.3801,"n":109,"o":15.465,"t":"2026-10-16T14:35:00Z","v":5578,"vw":15.426527},{"c":15.43,"h":15.48,"l":15.38,"n":149,"o":15.415,"t":"2026-10-16T14:40:00Z","v":7323,"vw":15.411665},{"c":15.435,"h":15.5,"l":15.38,"n":206,"o":15.43,"t":"2026-10-16T14:45:00Z","v":11433,"vw":15.433624},{"c":15.28,"h":15.48,"l":15.28,"n":194,"o":15.47,"t":"2026-10-16T14:50:00Z","v":7643,"vw":15.412277},{"c":15.235,"h":15.305,"l":15.22,"n":137,"o":15.27,"t":"2026-10-16T14:55:00Z","v":6746,"vw":15.245539},{"c":15.1699,"h":15.245,"l":15.14,"n":342,"o":15.245,"t":"2026-10-16T15:00:00Z","v":19524,"vw":15.174716},{"c":14.775,"h":15.22,"l":14.73,"n":641,"o":15.17,"t":"2026-10-16T15:05:00Z","v":62205,"vw":14.900984},{"c":14.88,"h":14.96,"l":14.73,"n":363,"o":14.775,"t":"2026-10-16T15:10:00Z","v":52728,"vw":14.848921},{"c":14.89,"h":14.93,"l":14.85,"n":144,"o":14.925,"t":"2026-10-16T15:15:00Z","v":9245,"vw":14.90511},{"c":14.7943,"h":14.93,"l":14.79,"n":213,"o":14.91,"t":"2026-10-16T15:20:00Z","v":8065,"vw":14.83492},{"c":14.845,"h":14.88,"l":14.8,"n":134,"o":14.83,"t":"2026-10-16T15:25:00Z","v":7990,"vw":14.849347},{"c":14.72,"h":14.845,"l":14.72,"n":221,"o":14.845,"t":"2026-10-16T15:30:00Z","v":9932,"vw":14.772297},{"c":14.69,"h":14.76,"l":14.665,"n":245,"o":14.72,"t":"2026-10-16T15:35:00Z","v":11200,"vw":14.70772},{"c":14.6,"h":14.7345,"l":14.6,"n":205,"o":14.675,"t":"2026-10-16T15:40:00Z","v":10003,"vw":14.680846},{"c":14.725,"h":14.79,"l":14.58,"n":211,"o":14.6,"t":"2026-10-16T15:45:00Z","v":24117,"vw":14.700487},{"c":14.6101,"h":14.89,"l":14.61,"n":316,"o":14.725,"t":"2026-10-16T15:50:00Z","v":26565,"vw":14.779729},{"c":14.605,"h":14.67,"l":14.56,"n":171,"o":14.63,"t":"2026-10-16T15:55:00Z","v":7457,"vw":14.633813},{"c":14.695,"h":14.7,"l":14.52,"n":257,"o":14.57,"t":"2026-10-16T16:00:00Z","v":15768,"vw":14.61024},{"c":14.57,"h":14.7,"l":14.55,"n":153,"o":14.64,"t":"2026-10-16T16:05:00Z","v":9847,"vw":14.61956},{"c":14.69,"h":14.69,"l":14.55,"n":158,"o":14.55,"t":"2026-10-16T16:10:00Z","v":7160,"vw":14.643723},{"c":14.47,"h":14.685,"l":14.42,"n":240,"o":14.6707,"t":"2026-10-16T16:15:00Z","v":14527,"vw":14.50715},{"c":14.4544,"h":14.485,"l":14.42,"n":142,"o":14.445,"t":"2026-10-16T16:20:00Z","v":5566,"vw":14.456516},{"c":14.41,"h":14.4566,"l":14.405,"n":150,"o":14.41,"t":"2026-10-16T16:25:00Z","v":6819,"vw":14.424918},{"c":14.46,"h":14.46,"l":14.4,"n":210,"o":14.41,"t":"2026-10-16T16:30:00Z","v":13151,"vw":14.428548},{"c":14.49,"h":14.52,"l":14.47,"n":125,"o":14.48,"t":"2026-10-16T16:35:00Z","v":5506,"vw":14.489903},{"c":14.4,"h":14.55,"l":14.39,"n":208,"o":14.52,"t":"2026-10-16T16:40:00Z","v":14730,"vw":14.440641},{"c":14.385,"h":14.4459,"l":14.34,"n":174,"o":14.4,"t":"2026-10-16T16:45:00Z","v":10806,"vw":14.386818},{"c":14.39,"h":14.46,"l":14.36,"n":182,"o":14.46,"t":"2026-10-16T16:50:00Z","v":9178,"vw":14.409538},{"c":14.38,"h":14.42,"l":14.37,"n":153,"o":14.39,"t":"2026-10-16T16:55:00Z","v":4662,"vw":14.394198},{"c":14.2,"h":14.4,"l":14.19,"n":395,"o":14.4,"t":"2026-10-16T17:00:00Z","v":25979,"vw":14.275433},{"c":14.2,"h":14.24,"l":14.09,"n":235,"o":14.2,"t":"2026-10-16T17:05:00Z","v":20079,"vw":14.156417},{"c":14.26,"h":14.27,"l":14.2,"n":173,"o":14.25,"t":"2026-10-16T17:10:00Z","v":8748,"vw":14.241267},{"c":14.32,"h":14.32,"l":14.215,"n":180,"o":14.2799,"t":"2026-10-16T17:15:00Z","v":8852,"vw":14.270709},{"c":14.29,"h":14.35,"l":14.29,"n":173,"o":14.304,"t":"2026-10-16T17:20:00Z","v":8834,"vw":14.319078},{"c":14.26,"h":14.365,"l":14.25,"n":252,"o":14.305,"t":"2026-10-16T17:25:00Z","v":15613,"vw":14.296661},{"c":14.385,"h":14.385,"l":14.25,"n":262,"o":14.27,"t":"2026-10-16T17:30:00Z","v":38029,"vw":14.295793},{"c":14.325,"h":14.385,"l":14.3,"n":165,"o":14.385,"t":"2026-10-16T17:35:00Z","v":9205,"vw":14.349067},{"c":14.405,"h":14.42,"l":14.28,"n":247,"o":14.31,"t":"2026-10-16T17:40:00Z","v":17193,"vw":14.365445},{"c":14.36,"h":14.44,"l":14.32,"n":273,"o":14.42,"t":"2026-10-16T17:45:00Z","v":18267,"vw":14.393335},{"c":14.39,"h":14.405,"l":14.34,"n":145,"o":14.35,"t":"2026-10-16T17:50:00Z","v":11506,"vw":14.365958},{"c":14.44,"h":14.445,"l":14.375,"n":189,"o":14.39,"t":"2026-10-16T17:55:00Z","v":10211,"vw":14.413248},{"c":14.43,"h":14.4797,"l":14.415,"n":230,"o":14.44,"t":"2026-10-16T18:00:00Z","v":12131,"vw":14.446082},{"c":14.435,"h":14.45,"l":14.41,"n":177,"o":14.4471,"t":"2026-10-16T18:05:00Z","v":10929,"vw":14.430176},{"c":14.35,"h":14.435,"l":14.35,"n":171,"o":14.435,"t":"2026-10-16T18:10:00Z","v":10912,"vw":14.408018},{"c":14.41,"h":14.4201,"l":14.36,"n":192,"o":14.36,"t":"2026-10-16T18:15:00Z","v":12232,"vw":14.401633},{"c":14.44,"h":14.46,"l":14.32,"n":418,"o":14.4,"t":"2026-10-16T18:20:00Z","v":50320,"vw":14.390533},{"c":14.35,"h":14.465,"l":14.345,"n":147,"o":14.46,"t":"2026-10-16T18:25:00Z","v":7294,"vw":14.40497},{"c":14.21,"h":14.38,"l":14.2,"n":440,"o":14.34,"t":"2026-10-16T18:30:00Z","v":55668,"vw":14.314445},{"c":14.245,"h":14.27,"l":14.205,"n":223,"o":14.21,"t":"2026-10-16T18:35:00Z","v":13790,"vw":14.219132},{"c":14.28,"h":14.32,"l":14.23,"n":232,"o":14.25,"t":"2026-10-16T18:40:00Z","v":18329,"vw":14.28423},{"c":14.285,"h":14.33,"l":14.28,"n":248,"o":14.295,"t":"2026-10-16T18:45:00Z","v":14663,"vw":14.300909},{"c":14.3,"h":14.34,"l":14.27,"n":234,"o":14.285,"t":"2026-10-16T18:50:00Z","v":14242,"vw":14.284229},{"c":14.33,"h":14.39,"l":14.285,"n":247,"o":14.39,"t":"2026-10-16T18:55:00Z","v":13788,"vw":14.305196},{"c":14.305,"h":14.4,"l":14.2857,"n":458,"o":14.31,"t":"2026-10-16T19:00:00Z","v":44246,"vw":14.33211},{"c":14.315,"h":14.345,"l":14.285,"n":483,"o":14.285,"t":"2026-10-16T19:05:00Z","v":41015,"vw":14.306264},{"c":14.37,"h":14.38,"l":14.32,"n":282,"o":14.33,"t":"2026-10-16T19:10:00Z","v":15418,"vw":14.347868},{"c":14.39,"h":14.41,"l":14.35,"n":257,"o":14.36,"t":"2026-10-16T19:15:00Z","v":14953,"vw":14.378561},{"c":14.49,"h":14.505,"l":14.385,"n":242,"o":14.39,"t":"2026-10-16T19:20:00Z","v":17556,"vw":14.45242},{"c":14.6,"h":14.6,"l":14.49,"n":256,"o":14.51,"t":"2026-10-16T19:25:00Z","v":18683,"vw":14.544259},{"c":14.565,"h":14.63,"l":14.55,"n":297,"o":14.6,"t":"2026-10-16T19:30:00Z","v":23035,"vw":14.581896},{"c":14.6594,"h":14.6594,"l":14.565,"n":443,"o":14.565,"t":"2026-10-16T19:35:00Z","v":26523,"vw":14.601804},{"c":14.55,"h":14.655,"l":14.535,"n":471,"o":14.635,"t":"2026-10-16T19:40:00Z","v":27906,"vw":14.604038},{"c":14.61,"h":14.7099,"l":14.54,"n":607,"o":14.56,"t":"2026-10-16T19:45:00Z","v":47369,"vw":14.616277},{"c":14.63,"h":14.74,"l":14.48,"n":1198,"o":14.6,"t":"2026-10-16T19:50:00Z","v":78934,"vw":14.655989},{"c":14.62,"h":14.72,"l":14.6,"n":1852,"o":14.63,"t":"2026-10-16T19:55:00Z","v":129766,"vw":14.655217},{"c":14.94,"h":14.95,"l":14.62,"n":37,"o":14.62,"t":"2026-10-16T20:00:00Z","v":1512021,"vw":14.620394},{"c":15.01,"h":15.01,"l":15.01,"n":7,"o":15.01,"t":"2026-10-16T20:15:00Z","v":203,"vw":15.01},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-16T20:20:00Z","v":912,"vw":15},{"c":15,"h":15.0775,"l":15,"n":3,"o":15.0775,"t":"2026-10-16T20:25:00Z","v":2200,"vw":15.007045},{"c":15.01,"h":15.01,"l":15.01,"n":1,"o":15.01,"t":"2026-10-16T20:30:00Z","v":6455,"vw":15.01},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-16T20:45:00Z","v":133,"vw":15},{"c":15.1501,"h":15.1501,"l":15.1501,"n":5,"o":15.1501,"t":"2026-10-16T22:30:00Z","v":219,"vw":15.1501},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-16T22:40:00Z","v":100,"vw":15.16},{"c":15.1,"h":15.1,"l":15.1,"n":3,"o":15.1,"t":"2026-10-19T11:25:00Z","v":360,"vw":15.1},{"c":15.7,"h":15.7,"l":15.145,"n":30,"o":15.145,"t":"2026-10-19T11:30:00Z","v":2194,"vw":15.369638},{"c":15.28,"h":15.28,"l":15.02,"n":8,"o":15.02,"t":"2026-10-19T11:45:00Z","v":529,"vw":15.215},{"c":15.204,"h":15.2144,"l":15.204,"n":3,"o":15.204,"t":"2026-10-19T12:15:00Z","v":1500,"vw":15.207467},{"c":15.02,"h":15.02,"l":15.02,"n":5,"o":15.02,"t":"2026-10-19T12:50:00Z","v":500,"vw":15.02},{"c":15.59,"h":15.74,"l":15.27,"n":215,"o":15.56,"t":"2026-10-19T13:30:00Z","v":60206,"vw":15.554326},{"c":15.165,"h":15.6555,"l":15.16,"n":186,"o":15.422,"t":"2026-10-19T13:35:00Z","v":15099,"vw":15.410704},{"c":15.105,"h":15.36,"l":15.0248,"n":227,"o":15.36,"t":"2026-10-19T13:40:00Z","v":17032,"vw":15.197358},{"c":14.961,"h":15.1642,"l":14.94,"n":156,"o":15.07,"t":"2026-10-19T13:45:00Z","v":13971,"vw":15.110534},{"c":15.15,"h":15.2353,"l":15.01,"n":89,"o":15.01,"t":"2026-10-19T13:50:00Z","v":6544,"vw":15.134217},{"c":15.1,"h":15.1,"l":14.9781,"n":195,"o":15.07,"t":"2026-10-19T13:55:00Z","v":18496,"vw":15.080721},{"c":15.155,"h":15.23,"l":15.054,"n":101,"o":15.1,"t":"2026-10-19T14:00:00Z","v":8632,"vw":15.113529},{"c":15.27,"h":15.34,"l":15.145,"n":96,"o":15.145,"t":"2026-10-19T14:05:00Z","v":7752,"vw":15.289534},{"c":15.39,"h":15.39,"l":15.27,"n":76,"o":15.27,"t":"2026-10-19T14:10:00Z","v":3076,"vw":15.319385},{"c":15.67,"h":15.67,"l":15.37,"n":277,"o":15.395,"t":"2026-10-19T14:15:00Z","v":23417,"vw":15.507918},{"c":15.59,"h":15.6498,"l":15.49,"n":129,"o":15.61,"t":"2026-10-19T14:20:00Z","v":6291,"vw":15.575229},{"c":15.49,"h":15.54,"l":15.47,"n":137,"o":15.51,"t":"2026-10-19T14:25:00Z","v":5808,"vw":15.490144},{"c":15.46,"h":15.49,"l":15.39,"n":210,"o":15.49,"t":"2026-10-19T14:30:00Z","v":45457,"vw":15.444779},{"c":15.32,"h":15.47,"l":15.23,"n":195,"o":15.455,"t":"2026-10-19T14:35:00Z","v":19864,"vw":15.431111},{"c":15.39,"h":15.405,"l":15.2602,"n":80,"o":15.2602,"t":"2026-10-19T14:40:00Z","v":17795,"vw":15.273161},{"c":15.41,"h":15.51,"l":15.27,"n":255,"o":15.395,"t":"2026-10-19T14:45:00Z","v":14939,"vw":15.424708},{"c":15.39,"h":15.41,"l":15.37,"n":119,"o":15.38,"t":"2026-10-19T14:50:00Z","v":4912,"vw":15.388932},{"c":15.355,"h":15.41,"l":15.31,"n":179,"o":15.41,"t":"2026-10-19T14:55:00Z","v":8146,"vw":15.359146},{"c":15.44,"h":15.44,"l":15.31,"n":147,"o":15.34,"t":"2026-10-19T15:00:00Z","v":10218,"vw":15.379442},{"c":15.36,"h":15.44,"l":15.345,"n":77,"o":15.4,"t":"2026-10-19T15:05:00Z","v":4591,"vw":15.36559},{"c":15.36,"h":15.38,"l":15.34,"n":190,"o":15.3498,"t":"2026-10-19T15:10:00Z","v":11885,"vw":15.359648},{"c":15.35,"h":15.37,"l":15.3,"n":225,"o":15.34,"t":"2026-10-19T15:15:00Z","v":18388,"vw":15.317794},{"c":15.41,"h":15.41,"l":15.35,"n":78,"o":15.36,"t":"2026-10-19T15:20:00Z","v":3273,"vw":15.37395},{"c":15.51,"h":15.51,"l":15.41,"n":174,"o":15.41,"t":"2026-10-19T15:25:00Z","v":11163,"vw":15.459897},{"c":15.71,"h":15.735,"l":15.5,"n":270,"o":15.5,"t":"2026-10-19T15:30:00Z","v":51625,"vw":15.632754},{"c":15.7665,"h":15.83,"l":15.73,"n":112,"o":15.73,"t":"2026-10-19T15:35:00Z","v":7271,"vw":15.770234},{"c":15.865,"h":15.89,"l":15.7601,"n":141,"o":15.79,"t":"2026-10-19T15:40:00Z","v":18449,"vw":15.819865},{"c":15.825,"h":15.94,"l":15.76,"n":230,"o":15.87,"t":"2026-10-19T15:45:00Z","v":13758,"vw":15.848609},{"c":15.77,"h":15.83,"l":15.77,"n":55,"o":15.83,"t":"2026-10-19T15:50:00Z","v":2470,"vw":15.787888},{"c":15.72,"h":15.78,"l":15.68,"n":150,"o":15.76,"t":"2026-10-19T15:55:00Z","v":8114,"vw":15.753332},{"c":15.6,"h":15.7162,"l":15.545,"n":163,"o":15.7162,"t":"2026-10-19T16:00:00Z","v":8825,"vw":15.586139},{"c":15.61,"h":15.615,"l":15.56,"n":54,"o":15.6,"t":"2026-10-19T16:05:00Z","v":3833,"vw":15.56944},{"c":15.63,"h":15.68,"l":15.61,"n":72,"o":15.615,"t":"2026-10-19T16:10:00Z","v":2669,"vw":15.630154},{"c":15.61,"h":15.63,"l":15.61,"n":39,"o":15.63,"t":"2026-10-19T16:15:00Z","v":1163,"vw":15.6225},{"c":15.55,"h":15.55,"l":15.55,"n":20,"o":15.55,"t":"2026-10-19T16:20:00Z","v":906,"vw":15.55},{"c":15.59,"h":15.615,"l":15.59,"n":16,"o":15.61,"t":"2026-10-19T16:25:00Z","v":651,"vw":15.605},{"c":15.83,"h":15.84,"l":15.61,"n":238,"o":15.61,"t":"2026-10-19T16:30:00Z","v":19437,"vw":15.768974},{"c":15.875,"h":15.875,"l":15.78,"n":166,"o":15.79,"t":"2026-10-19T16:35:00Z","v":11505,"vw":15.813333},{"c":15.93,"h":15.93,"l":15.86,"n":55,"o":15.875,"t":"2026-10-19T16:40:00Z","v":4852,"vw":15.885827},{"c":15.71,"h":15.93,"l":15.59,"n":438,"o":15.93,"t":"2026-10-19T16:45:00Z","v":34030,"vw":15.685843},{"c":15.69,"h":15.69,"l":15.63,"n":69,"o":15.66,"t":"2026-10-19T16:50:00Z","v":5970,"vw":15.658693},{"c":15.38,"h":15.655,"l":15.345,"n":199,"o":15.64,"t":"2026-10-19T16:55:00Z","v":14632,"vw":15.510617},{"c":15.34,"h":15.45,"l":15.3,"n":155,"o":15.39,"t":"2026-10-19T17:00:00Z","v":10747,"vw":15.371042},{"c":15.325,"h":15.37,"l":15.11,"n":262,"o":15.28,"t":"2026-10-19T17:05:00Z","v":20164,"vw":15.288286},{"c":15.35,"h":15.41,"l":15.325,"n":185,"o":15.325,"t":"2026-10-19T17:10:00Z","v":12907,"vw":15.382648},{"c":15.36,"h":15.4192,"l":15.36,"n":42,"o":15.4192,"t":"2026-10-19T17:15:00Z","v":3491,"vw":15.366381},{"c":15.45,"h":15.4672,"l":15.34,"n":269,"o":15.36,"t":"2026-10-19T17:20:00Z","v":24263,"vw":15.435339},{"c":15.41,"h":15.45,"l":15.41,"n":133,"o":15.44,"t":"2026-10-19T17:25:00Z","v":11698,"vw":15.430625},{"c":15.23,"h":15.34,"l":15.13,"n":325,"o":15.32,"t":"2026-10-19T17:30:00Z","v":22777,"vw":15.245892},{"c":15.225,"h":15.32,"l":15.225,"n":149,"o":15.25,"t":"2026-10-19T17:35:00Z","v":13321,"vw":15.282024},{"c":15.25,"h":15.25,"l":15.225,"n":21,"o":15.225,"t":"2026-10-19T17:40:00Z","v":920,"vw":15.243269},{"c":15.265,"h":15.31,"l":15.245,"n":133,"o":15.25,"t":"2026-10-19T17:45:00Z","v":16329,"vw":15.270067},{"c":15.27,"h":15.29,"l":15.24,"n":88,"o":15.26,"t":"2026-10-19T17:50:00Z","v":6789,"vw":15.264351},{"c":15.325,"h":15.325,"l":15.24,"n":154,"o":15.265,"t":"2026-10-19T17:55:00Z","v":8820,"vw":15.280367},{"c":15.27,"h":15.39,"l":15.26,"n":133,"o":15.32,"t":"2026-10-19T18:00:00Z","v":9237,"vw":15.319434},{"c":15.255,"h":15.255,"l":15.21,"n":29,"o":15.255,"t":"2026-10-19T18:05:00Z","v":1593,"vw":15.25125},{"c":15.2594,"h":15.28,"l":15.21,"n":146,"o":15.275,"t":"2026-10-19T18:10:00Z","v":14415,"vw":15.244706},{"c":15.265,"h":15.28,"l":15.23,"n":99,"o":15.23,"t":"2026-10-19T18:15:00Z","v":6948,"vw":15.258409},{"c":15.265,"h":15.265,"l":15.25,"n":12,"o":15.25,"t":"2026-10-19T18:20:00Z","v":1339,"vw":15.258333},{"c":15.27,"h":15.27,"l":15.25,"n":44,"o":15.265,"t":"2026-10-19T18:25:00Z","v":1935,"vw":15.262953},{"c":15.38,"h":15.419,"l":15.265,"n":185,"o":15.265,"t":"2026-10-19T18:30:00Z","v":12617,"vw":15.325168},{"c":15.365,"h":15.365,"l":15.35,"n":20,"o":15.35,"t":"2026-10-19T18:35:00Z","v":942,"vw":15.360714},{"c":15.54,"h":15.565,"l":15.325,"n":175,"o":15.365,"t":"2026-10-19T18:40:00Z","v":12097,"vw":15.462771},{"c":15.51,"h":15.57,"l":15.49,"n":75,"o":15.57,"t":"2026-10-19T18:45:00Z","v":3373,"vw":15.524095},{"c":15.54,"h":15.54,"l":15.48,"n":142,"o":15.5,"t":"2026-10-19T18:50:00Z","v":7212,"vw":15.499543},{"c":15.66,"h":15.66,"l":15.52,"n":182,"o":15.52,"t":"2026-10-19T18:55:00Z","v":16467,"vw":15.564332},{"c":15.64,"h":15.67,"l":15.6,"n":92,"o":15.6,"t":"2026-10-19T19:00:00Z","v":5167,"vw":15.65188},{"c":15.5975,"h":15.635,"l":15.56,"n":163,"o":15.635,"t":"2026-10-19T19:05:00Z","v":13648,"vw":15.591965},{"c":15.63,"h":15.66,"l":15.605,"n":129,"o":15.605,"t":"2026-10-19T19:10:00Z","v":7340,"vw":15.630022},{"c":15.7,"h":15.71,"l":15.65,"n":157,"o":15.65,"t":"2026-10-19T19:15:00Z","v":9621,"vw":15.674401},{"c":15.8,"h":15.865,"l":15.69,"n":224,"o":15.6995,"t":"2026-10-19T19:20:00Z","v":14794,"vw":15.765705},{"c":15.66,"h":15.82,"l":15.66,"n":248,"o":15.82,"t":"2026-10-19T19:25:00Z","v":22561,"vw":15.756234},{"c":15.78,"h":15.78,"l":15.63,"n":423,"o":15.66,"t":"2026-10-19T19:30:00Z","v":35776,"vw":15.688245},{"c":16.08,"h":16.26,"l":15.77,"n":312,"o":15.79,"t":"2026-10-19T19:35:00Z","v":27711,"vw":16.026985},{"c":16.06,"h":16.14,"l":16.05,"n":386,"o":16.07,"t":"2026-10-19T19:40:00Z","v":26368,"vw":16.095329},{"c":16.089,"h":16.095,"l":15.91,"n":647,"o":16.075,"t":"2026-10-19T19:45:00Z","v":48374,"vw":15.999973},{"c":16.005,"h":16.11,"l":16,"n":771,"o":16.1,"t":"2026-10-19T19:50:00Z","v":54998,"vw":16.031904},{"c":15.88,"h":16.005,"l":15.62,"n":2648,"o":16.005,"t":"2026-10-19T19:55:00Z","v":233042,"vw":15.765798},{"c":16.6661,"h":16.6661,"l":15.87,"n":21,"o":15.87,"t":"2026-10-19T20:00:00Z","v":82697,"vw":15.871831},{"c":15.87,"h":15.87,"l":15.87,"n":1,"o":15.87,"t":"2026-10-19T20:25:00Z","v":3976,"vw":15.87},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-19T20:45:00Z","v":100,"vw":16.24},{"c":16.1842,"h":16.1842,"l":16.1842,"n":1,"o":16.1842,"t":"2026-10-19T22:20:00Z","v":100,"vw":16.1842},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-20T08:00:00Z","v":100,"vw":16.17},{"c":16.26,"h":16.26,"l":16.26,"n":4,"o":16.26,"t":"2026-10-20T08:15:00Z","v":112,"vw":16.26},{"c":15.87,"h":15.87,"l":15.87,"n":5,"o":15.87,"t":"2026-10-20T10:35:00Z","v":1003,"vw":15.87},{"c":15.5003,"h":15.86,"l":15.5003,"n":11,"o":15.86,"t":"2026-10-20T11:00:00Z","v":549,"vw":15.73206},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-20T13:00:00Z","v":325,"vw":16},{"c":15.75,"h":15.75,"l":15.75,"n":8,"o":15.75,"t":"2026-10-20T13:10:00Z","v":216,"vw":15.75},{"c":15.33,"h":15.8,"l":15.15,"n":172,"o":15.8,"t":"2026-10-20T13:30:00Z","v":20408,"vw":15.455309},{"c":15.55,"h":15.55,"l":15.16,"n":41,"o":15.16,"t":"2026-10-20T13:35:00Z","v":3601,"vw":15.409733},{"c":15.26,"h":15.6636,"l":15.25,"n":63,"o":15.34,"t":"2026-10-20T13:40:00Z","v":6296,"vw":15.301528},{"c":15.23,"h":15.28,"l":15.01,"n":198,"o":15.19,"t":"2026-10-20T13:45:00Z","v":25732,"vw":15.215666},{"c":15.1,"h":15.335,"l":15.09,"n":138,"o":15.23,"t":"2026-10-20T13:50:00Z","v":24705,"vw":15.275716},{"c":15.05,"h":15.095,"l":14.94,"n":152,"o":15.09,"t":"2026-10-20T13:55:00Z","v":19189,"vw":15.002718},{"c":14.99,"h":15.18,"l":14.99,"n":99,"o":15.04,"t":"2026-10-20T14:00:00Z","v":3901,"vw":15.09036},{"c":15,"h":15.12,"l":15,"n":122,"o":15.03,"t":"2026-10-20T14:05:00Z","v":37289,"vw":15.07121},{"c":14.95,"h":15.04,"l":14.9,"n":127,"o":15,"t":"2026-10-20T14:10:00Z","v":7988,"vw":14.969074},{"c":15.1222,"h":15.1222,"l":14.92,"n":138,"o":14.96,"t":"2026-10-20T14:15:00Z","v":5894,"vw":14.989995},{"c":15.06,"h":15.15,"l":14.98,"n":247,"o":15.04,"t":"2026-10-20T14:20:00Z","v":19091,"vw":15.049951},{"c":15.155,"h":15.25,"l":15.03,"n":393,"o":15.1,"t":"2026-10-20T14:25:00Z","v":40530,"vw":15.173495},{"c":15.035,"h":15.268,"l":14.97,"n":183,"o":15.15,"t":"2026-10-20T14:30:00Z","v":10413,"vw":15.141832},{"c":14.99,"h":15.01,"l":14.97,"n":54,"o":14.97,"t":"2026-10-20T14:35:00Z","v":2694,"vw":14.987676},{"c":15.33,"h":15.35,"l":14.97,"n":159,"o":14.97,"t":"2026-10-20T14:40:00Z","v":18129,"vw":15.147907},{"c":15.15,"h":15.35,"l":15.15,"n":96,"o":15.33,"t":"2026-10-20T14:45:00Z","v":2981,"vw":15.273601},{"c":15.295,"h":15.3499,"l":15.14,"n":59,"o":15.18,"t":"2026-10-20T14:50:00Z","v":2995,"vw":15.184548},{"c":15.2,"h":15.33,"l":15.125,"n":149,"o":15.22,"t":"2026-10-20T14:55:00Z","v":15199,"vw":15.240806},{"c":15.18,"h":15.18,"l":15.175,"n":27,"o":15.175,"t":"2026-10-20T15:00:00Z","v":651,"vw":15.176},{"c":15.14,"h":15.2,"l":15.11,"n":112,"o":15.14,"t":"2026-10-20T15:05:00Z","v":14016,"vw":15.138815},{"c":14.89,"h":15.15,"l":14.89,"n":289,"o":15.125,"t":"2026-10-20T15:10:00Z","v":37953,"vw":15.052543},{"c":14.98,"h":15,"l":14.87,"n":60,"o":14.87,"t":"2026-10-20T15:15:00Z","v":2790,"vw":14.960917},{"c":14.86,"h":14.95,"l":14.83,"n":83,"o":14.95,"t":"2026-10-20T15:20:00Z","v":3473,"vw":14.895571},{"c":14.93,"h":14.9887,"l":14.87,"n":108,"o":14.8816,"t":"2026-10-20T15:25:00Z","v":6037,"vw":14.915541},{"c":14.85,"h":14.93,"l":14.81,"n":96,"o":14.9,"t":"2026-10-20T15:30:00Z","v":3851,"vw":14.870185},{"c":14.735,"h":14.845,"l":14.73,"n":114,"o":14.845,"t":"2026-10-20T15:35:00Z","v":11334,"vw":14.801036},{"c":14.82,"h":14.87,"l":14.7,"n":500,"o":14.74,"t":"2026-10-20T15:40:00Z","v":42473,"vw":14.766275},{"c":14.695,"h":14.84,"l":14.645,"n":245,"o":14.81,"t":"2026-10-20T15:45:00Z","v":47950,"vw":14.698961},{"c":14.85,"h":14.8739,"l":14.68,"n":108,"o":14.72,"t":"2026-10-20T15:50:00Z","v":6375,"vw":14.759848},{"c":14.8,"h":14.82,"l":14.75,"n":136,"o":14.82,"t":"2026-10-20T15:55:00Z","v":4476,"vw":14.794276},{"c":14.6801,"h":14.8,"l":14.6801,"n":121,"o":14.8,"t":"2026-10-20T16:00:00Z","v":5250,"vw":14.745362},{"c":14.79,"h":14.915,"l":14.71,"n":135,"o":14.71,"t":"2026-10-20T16:05:00Z","v":18619,"vw":14.795561},{"c":14.8,"h":14.835,"l":14.78,"n":32,"o":14.835,"t":"2026-10-20T16:10:00Z","v":1300,"vw":14.80411},{"c":14.68,"h":14.815,"l":14.68,"n":98,"o":14.815,"t":"2026-10-20T16:15:00Z","v":4111,"vw":14.785763},{"c":14.74,"h":14.74,"l":14.66,"n":108,"o":14.67,"t":"2026-10-20T16:20:00Z","v":3948,"vw":14.711146},{"c":14.735,"h":14.78,"l":14.69,"n":82,"o":14.755,"t":"2026-10-20T16:25:00Z","v":2678,"vw":14.72339},{"c":14.71,"h":14.78,"l":14.71,"n":121,"o":14.735,"t":"2026-10-20T16:30:00Z","v":10794,"vw":14.752869},{"c":14.77,"h":14.78,"l":14.73,"n":126,"o":14.73,"t":"2026-10-20T16:35:00Z","v":14968,"vw":14.740978},{"c":14.6989,"h":14.79,"l":14.6989,"n":62,"o":14.78,"t":"2026-10-20T16:40:00Z","v":2730,"vw":14.757717},{"c":14.74,"h":14.74,"l":14.69,"n":58,"o":14.735,"t":"2026-10-20T16:45:00Z","v":1844,"vw":14.730556},{"c":14.7,"h":14.8,"l":14.66,"n":127,"o":14.75,"t":"2026-10-20T16:50:00Z","v":8763,"vw":14.736048},{"c":14.7,"h":14.7,"l":14.7,"n":15,"o":14.7,"t":"2026-10-20T16:55:00Z","v":346,"vw":14.7},{"c":14.79,"h":14.79,"l":14.65,"n":113,"o":14.7,"t":"2026-10-20T17:00:00Z","v":4486,"vw":14.704165},{"c":14.795,"h":14.9039,"l":14.77,"n":70,"o":14.82,"t":"2026-10-20T17:05:00Z","v":2529,"vw":14.821654},{"c":14.845,"h":14.85,"l":14.77,"n":67,"o":14.8,"t":"2026-10-20T17:10:00Z","v":2278,"vw":14.8208},{"c":14.87,"h":14.87,"l":14.79,"n":63,"o":14.84,"t":"2026-10-20T17:15:00Z","v":4112,"vw":14.830049},{"c":14.765,"h":14.905,"l":14.73,"n":236,"o":14.86,"t":"2026-10-20T17:20:00Z","v":20557,"vw":14.857761},{"c":14.84,"h":14.84,"l":14.735,"n":65,"o":14.765,"t":"2026-10-20T17:25:00Z","v":4310,"vw":14.767707},{"c":14.845,"h":14.895,"l":14.82,"n":91,"o":14.86,"t":"2026-10-20T17:30:00Z","v":3523,"vw":14.851875},{"c":14.82,"h":14.9098,"l":14.78,"n":46,"o":14.78,"t":"2026-10-20T17:35:00Z","v":1704,"vw":14.872006},{"c":14.77,"h":14.805,"l":14.73,"n":73,"o":14.765,"t":"2026-10-20T17:40:00Z","v":4002,"vw":14.760625},{"c":14.76,"h":14.79,"l":14.75,"n":65,"o":14.76,"t":"2026-10-20T17:45:00Z","v":2337,"vw":14.769643},{"c":14.83,"h":14.84,"l":14.75,"n":125,"o":14.775,"t":"2026-10-20T17:50:00Z","v":6532,"vw":14.8115},{"c":14.825,"h":14.83,"l":14.82,"n":31,"o":14.82,"t":"2026-10-20T17:55:00Z","v":1431,"vw":14.826364},{"c":14.8,"h":14.825,"l":14.77,"n":49,"o":14.825,"t":"2026-10-20T18:00:00Z","v":2661,"vw":14.799531},{"c":14.93,"h":14.94,"l":14.795,"n":129,"o":14.8,"t":"2026-10-20T18:05:00Z","v":6869,"vw":14.830747},{"c":14.96,"h":15.005,"l":14.92,"n":111,"o":14.96,"t":"2026-10-20T18:10:00Z","v":5992,"vw":14.945638},{"c":14.965,"h":14.99,"l":14.96,"n":62,"o":14.96,"t":"2026-10-20T18:15:00Z","v":1761,"vw":14.964383},{"c":15.045,"h":15.09,"l":14.93,"n":198,"o":14.97,"t":"2026-10-20T18:20:00Z","v":14441,"vw":14.972217},{"c":15.055,"h":15.0899,"l":15,"n":53,"o":15.01,"t":"2026-10-20T18:25:00Z","v":2756,"vw":15.037626},{"c":15.23,"h":15.255,"l":15.055,"n":402,"o":15.055,"t":"2026-10-20T18:30:00Z","v":53981,"vw":15.17952},{"c":15.255,"h":15.31,"l":15.17,"n":349,"o":15.235,"t":"2026-10-20T18:35:00Z","v":88031,"vw":15.252387},{"c":15.18,"h":15.25,"l":15.14,"n":639,"o":15.25,"t":"2026-10-20T18:40:00Z","v":92387,"vw":15.212565},{"c":15,"h":15.22,"l":15,"n":202,"o":15.18,"t":"2026-10-20T18:45:00Z","v":116214,"vw":15.20571},{"c":15.035,"h":15.0899,"l":14.98,"n":153,"o":15.02,"t":"2026-10-20T18:50:00Z","v":7836,"vw":15.015407},{"c":14.905,"h":15.035,"l":14.905,"n":124,"o":15.02,"t":"2026-10-20T18:55:00Z","v":6174,"vw":14.964194},{"c":14.83,"h":14.9,"l":14.795,"n":156,"o":14.85,"t":"2026-10-20T19:00:00Z","v":7573,"vw":14.839868},{"c":14.9499,"h":14.95,"l":14.87,"n":65,"o":14.87,"t":"2026-10-20T19:05:00Z","v":4325,"vw":14.929697},{"c":14.88,"h":14.93,"l":14.85,"n":98,"o":14.92,"t":"2026-10-20T19:10:00Z","v":4304,"vw":14.900493},{"c":14.92,"h":15.05,"l":14.84,"n":191,"o":14.84,"t":"2026-10-20T19:15:00Z","v":11071,"vw":14.930962},{"c":14.96,"h":14.985,"l":14.815,"n":168,"o":14.88,"t":"2026-10-20T19:20:00Z","v":10189,"vw":14.902073},{"c":14.85,"h":14.93,"l":14.85,"n":192,"o":14.92,"t":"2026-10-20T19:25:00Z","v":11757,"vw":14.903864},{"c":14.865,"h":14.93,"l":14.86,"n":140,"o":14.86,"t":"2026-10-20T19:30:00Z","v":7588,"vw":14.887764},{"c":14.83,"h":14.865,"l":14.8,"n":159,"o":14.86,"t":"2026-10-20T19:35:00Z","v":7127,"vw":14.8361},{"c":14.81,"h":14.85,"l":14.78,"n":149,"o":14.81,"t":"2026-10-20T19:40:00Z","v":6565,"vw":14.811692},{"c":14.99,"h":14.99,"l":14.84,"n":252,"o":14.84,"t":"2026-10-20T19:45:00Z","v":21086,"vw":14.899868},{"c":15.1,"h":15.12,"l":14.99,"n":392,"o":15.03,"t":"2026-10-20T19:50:00Z","v":29590,"vw":15.075611},{"c":15.2,"h":15.3,"l":15.1,"n":1342,"o":15.11,"t":"2026-10-20T19:55:00Z","v":156237,"vw":15.243505},{"c":15.2,"h":15.2,"l":15.2,"n":26,"o":15.2,"t":"2026-10-20T20:00:00Z","v":139776,"vw":15.2},{"c":15.13,"h":15.13,"l":15.13,"n":32,"o":15.13,"t":"2026-10-20T20:10:00Z","v":480,"vw":15.13},{"c":15.19,"h":15.19,"l":15.17,"n":8,"o":15.17,"t":"2026-10-20T20:55:00Z","v":979,"vw":15.183164},{"c":15.4075,"h":15.41,"l":15.4075,"n":4,"o":15.41,"t":"2026-10-21T11:05:00Z","v":434,"vw":15.40875},{"c":15.6093,"h":15.6093,"l":15.41,"n":5,"o":15.4225,"t":"2026-10-21T11:10:00Z","v":2283,"vw":15.514942},{"c":15.5621,"h":15.6,"l":15.5621,"n":4,"o":15.6,"t":"2026-10-21T11:15:00Z","v":307,"vw":15.58105},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-10-21T12:15:00Z","v":800,"vw":15.56},{"c":15.13,"h":15.45,"l":15.12,"n":11,"o":15.2,"t":"2026-10-21T13:25:00Z","v":1310,"vw":15.186727},{"c":15.3,"h":15.6,"l":15.04,"n":50,"o":15.04,"t":"2026-10-21T13:30:00Z","v":19472,"vw":15.143818},{"c":15.175,"h":15.175,"l":15.01,"n":17,"o":15.03,"t":"2026-10-21T13:35:00Z","v":1419,"vw":15.097916},{"c":14.78,"h":15.1098,"l":14.77,"n":46,"o":15.085,"t":"2026-10-21T13:40:00Z","v":5671,"vw":14.976319},{"c":15.0764,"h":15.0764,"l":14.8,"n":37,"o":14.8,"t":"2026-10-21T13:45:00Z","v":2076,"vw":14.880045},{"c":14.83,"h":15.042,"l":14.82,"n":39,"o":15.042,"t":"2026-10-21T13:50:00Z","v":7572,"vw":15.025672},{"c":15.02,"h":15.02,"l":14.79,"n":173,"o":14.805,"t":"2026-10-21T13:55:00Z","v":14333,"vw":14.829696},{"c":14.9982,"h":15.04,"l":14.925,"n":78,"o":14.96,"t":"2026-10-21T14:00:00Z","v":3909,"vw":14.976737},{"c":15.015,"h":15.13,"l":15,"n":106,"o":15.04,"t":"2026-10-21T14:05:00Z","v":9156,"vw":15.06352},{"c":14.91,"h":15.0616,"l":14.91,"n":27,"o":15.04,"t":"2026-10-21T14:10:00Z","v":1424,"vw":14.99816},{"c":14.96,"h":14.96,"l":14.9,"n":44,"o":14.96,"t":"2026-10-21T14:15:00Z","v":2767,"vw":14.939452},{"c":14.925,"h":14.93,"l":14.88,"n":27,"o":14.93,"t":"2026-10-21T14:20:00Z","v":2083,"vw":14.913377},{"c":14.86,"h":14.97,"l":14.86,"n":41,"o":14.97,"t":"2026-10-21T14:25:00Z","v":2979,"vw":14.912379},{"c":14.92,"h":14.92,"l":14.845,"n":26,"o":14.85,"t":"2026-10-21T14:30:00Z","v":1565,"vw":14.861818},{"c":14.8953,"h":14.905,"l":14.8953,"n":13,"o":14.905,"t":"2026-10-21T14:35:00Z","v":718,"vw":14.90306},{"c":14.81,"h":14.85,"l":14.81,"n":57,"o":14.85,"t":"2026-10-21T14:40:00Z","v":2742,"vw":14.833783},{"c":14.85,"h":14.86,"l":14.8,"n":32,"o":14.8,"t":"2026-10-21T14:45:00Z","v":1149,"vw":14.845},{"c":14.8,"h":14.82,"l":14.75,"n":59,"o":14.82,"t":"2026-10-21T14:50:00Z","v":2718,"vw":14.788072},{"c":14.64,"h":14.745,"l":14.63,"n":102,"o":14.745,"t":"2026-10-21T14:55:00Z","v":6258,"vw":14.668916},{"c":14.55,"h":14.63,"l":14.55,"n":93,"o":14.63,"t":"2026-10-21T15:00:00Z","v":9091,"vw":14.588013},{"c":14.54,"h":14.6,"l":14.54,"n":59,"o":14.57,"t":"2026-10-21T15:05:00Z","v":2700,"vw":14.576667},{"c":14.565,"h":14.64,"l":14.55,"n":153,"o":14.55,"t":"2026-10-21T15:10:00Z","v":14624,"vw":14.597567},{"c":14.5,"h":14.57,"l":14.49,"n":78,"o":14.565,"t":"2026-10-21T15:15:00Z","v":4914,"vw":14.509104},{"c":14.4734,"h":14.51,"l":14.4734,"n":39,"o":14.48,"t":"2026-10-21T15:20:00Z","v":3364,"vw":14.488363},{"c":14.4,"h":14.47,"l":14.36,"n":92,"o":14.47,"t":"2026-10-21T15:25:00Z","v":6865,"vw":14.428439},{"c":14.365,"h":14.4047,"l":14.35,"n":55,"o":14.39,"t":"2026-10-21T15:30:00Z","v":2532,"vw":14.38625},{"c":14.45,"h":14.46,"l":14.39,"n":135,"o":14.42,"t":"2026-10-21T15:35:00Z","v":9970,"vw":14.430903},{"c":14.402,"h":14.43,"l":14.39,"n":42,"o":14.43,"t":"2026-10-21T15:40:00Z","v":1974,"vw":14.412786},{"c":14.41,"h":14.45,"l":14.36,"n":94,"o":14.4,"t":"2026-10-21T15:45:00Z","v":8557,"vw":14.412961},{"c":14.465,"h":14.48,"l":14.4174,"n":59,"o":14.4174,"t":"2026-10-21T15:50:00Z","v":3139,"vw":14.454748},{"c":14.44,"h":14.46,"l":14.435,"n":18,"o":14.46,"t":"2026-10-21T15:55:00Z","v":1075,"vw":14.454706},{"c":14.27,"h":14.4,"l":14.27,"n":121,"o":14.4,"t":"2026-10-21T16:00:00Z","v":10158,"vw":14.340329},{"c":14.32,"h":14.35,"l":14.295,"n":69,"o":14.295,"t":"2026-10-21T16:05:00Z","v":7097,"vw":14.323496},{"c":14.35,"h":14.35,"l":14.27,"n":111,"o":14.285,"t":"2026-10-21T16:10:00Z","v":8368,"vw":14.318443},{"c":14.365,"h":14.39,"l":14.32,"n":45,"o":14.32,"t":"2026-10-21T16:15:00Z","v":3852,"vw":14.371657},{"c":14.33,"h":14.37,"l":14.33,"n":39,"o":14.365,"t":"2026-10-21T16:20:00Z","v":2977,"vw":14.363633},{"c":14.47,"h":14.48,"l":14.31,"n":146,"o":14.32,"t":"2026-10-21T16:25:00Z","v":11286,"vw":14.40256},{"c":14.31,"h":14.46,"l":14.31,"n":65,"o":14.46,"t":"2026-10-21T16:30:00Z","v":3454,"vw":14.414858},{"c":14.54,"h":14.54,"l":14.31,"n":158,"o":14.3244,"t":"2026-10-21T16:35:00Z","v":9867,"vw":14.381606},{"c":14.41,"h":14.62,"l":14.4,"n":82,"o":14.54,"t":"2026-10-21T16:40:00Z","v":5142,"vw":14.465983},{"c":14.36,"h":14.455,"l":14.35,"n":43,"o":14.455,"t":"2026-10-21T16:45:00Z","v":3770,"vw":14.440691},{"c":14.35,"h":14.45,"l":14.35,"n":58,"o":14.35,"t":"2026-10-21T16:50:00Z","v":2615,"vw":14.380294},{"c":14.34,"h":14.365,"l":14.34,"n":83,"o":14.36,"t":"2026-10-21T16:55:00Z","v":2572,"vw":14.35375},{"c":14.35,"h":14.3941,"l":14.3,"n":122,"o":14.3941,"t":"2026-10-21T17:00:00Z","v":7718,"vw":14.356318},{"c":14.53,"h":14.53,"l":14.345,"n":139,"o":14.345,"t":"2026-10-21T17:05:00Z","v":9144,"vw":14.444814},{"c":14.395,"h":14.455,"l":14.395,"n":68,"o":14.455,"t":"2026-10-21T17:10:00Z","v":5128,"vw":14.429853},{"c":14.32,"h":14.45,"l":14.32,"n":108,"o":14.45,"t":"2026-10-21T17:15:00Z","v":4837,"vw":14.391682},{"c":14.355,"h":14.41,"l":14.3,"n":120,"o":14.31,"t":"2026-10-21T17:20:00Z","v":9115,"vw":14.338072},{"c":14.31,"h":14.355,"l":14.295,"n":101,"o":14.35,"t":"2026-10-21T17:25:00Z","v":13651,"vw":14.316086},{"c":14.33,"h":14.37,"l":14.31,"n":180,"o":14.32,"t":"2026-10-21T17:30:00Z","v":12872,"vw":14.34474},{"c":14.31,"h":14.33,"l":14.29,"n":55,"o":14.3,"t":"2026-10-21T17:35:00Z","v":8980,"vw":14.309493},{"c":14.305,"h":14.39,"l":14.305,"n":100,"o":14.31,"t":"2026-10-21T17:40:00Z","v":10324,"vw":14.336489},{"c":14.305,"h":14.35,"l":14.305,"n":46,"o":14.35,"t":"2026-10-21T17:45:00Z","v":3392,"vw":14.319102},{"c":14.27,"h":14.33,"l":14.232,"n":182,"o":14.31,"t":"2026-10-21T17:50:00Z","v":19989,"vw":14.279488},{"c":14.42,"h":14.44,"l":14.27,"n":184,"o":14.27,"t":"2026-10-21T17:55:00Z","v":15784,"vw":14.35031},{"c":14.42,"h":14.42,"l":14.37,"n":28,"o":14.39,"t":"2026-10-21T18:00:00Z","v":1485,"vw":14.401594},{"c":14.43,"h":14.46,"l":14.38,"n":80,"o":14.39,"t":"2026-10-21T18:05:00Z","v":4829,"vw":14.425521},{"c":14.35,"h":14.4056,"l":14.35,"n":20,"o":14.36,"t":"2026-10-21T18:10:00Z","v":934,"vw":14.367943},{"c":14.4,"h":14.47,"l":14.39,"n":103,"o":14.39,"t":"2026-10-21T18:15:00Z","v":8524,"vw":14.425793},{"c":14.56,"h":14.56,"l":14.38,"n":173,"o":14.4,"t":"2026-10-21T18:20:00Z","v":10334,"vw":14.429384},{"c":14.52,"h":14.54,"l":14.52,"n":72,"o":14.54,"t":"2026-10-21T18:25:00Z","v":2978,"vw":14.532098},{"c":14.6,"h":14.62,"l":14.52,"n":122,"o":14.52,"t":"2026-10-21T18:30:00Z","v":7100,"vw":14.576353},{"c":14.62,"h":14.67,"l":14.6,"n":91,"o":14.6,"t":"2026-10-21T18:35:00Z","v":4850,"vw":14.645607},{"c":14.6691,"h":14.6722,"l":14.59,"n":89,"o":14.6722,"t":"2026-10-21T18:40:00Z","v":3691,"vw":14.649326},{"c":14.64,"h":14.71,"l":14.6,"n":182,"o":14.6,"t":"2026-10-21T18:45:00Z","v":10592,"vw":14.664966},{"c":14.8,"h":14.8,"l":14.58,"n":177,"o":14.61,"t":"2026-10-21T18:50:00Z","v":16443,"vw":14.67636},{"c":14.585,"h":14.78,"l":14.58,"n":97,"o":14.78,"t":"2026-10-21T18:55:00Z","v":4471,"vw":14.688076},{"c":14.61,"h":14.64,"l":14.5,"n":177,"o":14.64,"t":"2026-10-21T19:00:00Z","v":14845,"vw":14.585671},{"c":14.57,"h":14.625,"l":14.57,"n":59,"o":14.625,"t":"2026-10-21T19:05:00Z","v":2862,"vw":14.606539},{"c":14.61,"h":14.62,"l":14.51,"n":74,"o":14.51,"t":"2026-10-21T19:10:00Z","v":3574,"vw":14.591527},{"c":14.655,"h":14.685,"l":14.6,"n":165,"o":14.615,"t":"2026-10-21T19:15:00Z","v":9645,"vw":14.646928},{"c":14.675,"h":14.74,"l":14.63,"n":109,"o":14.7,"t":"2026-10-21T19:20:00Z","v":4623,"vw":14.68156},{"c":14.71,"h":14.71,"l":14.635,"n":137,"o":14.675,"t":"2026-10-21T19:25:00Z","v":7136,"vw":14.679994},{"c":14.775,"h":14.795,"l":14.69,"n":134,"o":14.705,"t":"2026-10-21T19:30:00Z","v":6976,"vw":14.750729},{"c":14.83,"h":14.84,"l":14.73,"n":161,"o":14.76,"t":"2026-10-21T19:35:00Z","v":9863,"vw":14.790658},{"c":14.69,"h":14.845,"l":14.69,"n":197,"o":14.845,"t":"2026-10-21T19:40:00Z","v":10185,"vw":14.769499},{"c":14.73,"h":14.77,"l":14.69,"n":241,"o":14.735,"t":"2026-10-21T19:45:00Z","v":15061,"vw":14.743523},{"c":14.66,"h":14.74,"l":14.64,"n":272,"o":14.72,"t":"2026-10-21T19:50:00Z","v":10279,"vw":14.691881},{"c":14.62,"h":14.69,"l":14.6,"n":923,"o":14.66,"t":"2026-10-21T19:55:00Z","v":58142,"vw":14.633959},{"c":14.64,"h":14.64,"l":14.64,"n":11,"o":14.64,"t":"2026-10-21T20:00:00Z","v":83546,"vw":14.64},{"c":14.48,"h":14.48,"l":14.48,"n":3,"o":14.48,"t":"2026-10-22T11:15:00Z","v":996,"vw":14.48},{"c":14.4,"h":14.4,"l":14.39,"n":9,"o":14.4,"t":"2026-10-22T11:20:00Z","v":3894,"vw":14.398685},{"c":14.39,"h":14.39,"l":14.39,"n":14,"o":14.39,"t":"2026-10-22T11:40:00Z","v":212,"vw":14.39}],"history":[{"c":23.5,"h":23.84,"l":22.73,"n":26491,"o":23,"t":"2025-12-10T05:00:00Z","v":3595985,"vw":23.20703},{"c":25.31,"h":25.85,"l":23,"n":12324,"o":23,"t":"2025-12-11T05:00:00Z","v":1153414,"vw":24.708703},{"c":29.65,"h":29.75,"l":24.085,"n":7676,"o":25.26,"t":"2025-12-12T05:00:00Z","v":847148,"vw":26.995421},{"c":28.23,"h":29.2,"l":25.793,"n":4461,"o":29.2,"t":"2025-12-15T05:00:00Z","v":452780,"vw":27.466516},{"c":25.77,"h":27.945,"l":23.6,"n":5076,"o":27.93,"t":"2025-12-16T05:00:00Z","v":559117,"vw":25.369064},{"c":23.9,"h":25.75,"l":22.5,"n":4138,"o":25.72,"t":"2025-12-17T05:00:00Z","v":456199,"vw":24.053584},{"c":24.28,"h":24.5,"l":23.1678,"n":1854,"o":24,"t":"2025-12-18T05:00:00Z","v":156792,"vw":24.070401},{"c":24.06,"h":24.59,"l":23.3,"n":4124,"o":24.59,"t":"2025-12-19T05:00:00Z","v":219228,"vw":23.845531},{"c":23,"h":24.06,"l":23,"n":2647,"o":24.06,"t":"2025-12-22T05:00:00Z","v":235955,"vw":23.23476},{"c":23.75,"h":24.26,"l":22.75,"n":6588,"o":23,"t":"2025-12-23T05:00:00Z","v":319194,"vw":23.614965},{"c":23.46,"h":24.095,"l":23.285,"n":3368,"o":23.42,"t":"2025-12-24T05:00:00Z","v":98549,"vw":23.804126},{"c":23.62,"h":24.08,"l":23.21,"n":1931,"o":23.4,"t":"2025-12-26T05:00:00Z","v":76682,"vw":23.524386},{"c":23.68,"h":24.73,"l":22.09,"n":5651,"o":23.45,"t":"2025-12-29T05:00:00Z","v":416718,"vw":23.304094},{"c":23.89,"h":24.73,"l":22.7889,"n":3039,"o":23.31,"t":"2025-12-30T05:00:00Z","v":288874,"vw":23.946384},{"c":24.18,"h":24.45,"l":22.8,"n":3307,"o":23.8,"t":"2025-12-31T05:00:00Z","v":267300,"vw":23.579295},{"c":22.62,"h":24.32,"l":22.145,"n":5119,"o":23.98,"t":"2026-01-02T05:00:00Z","v":387897,"vw":22.931087},{"c":23.01,"h":23.1,"l":22,"n":3546,"o":22.28,"t":"2026-01-05T05:00:00Z","v":417630,"vw":22.488051},{"c":22.03,"h":23.1,"l":21.98,"n":3266,"o":22.66,"t":"2026-01-06T05:00:00Z","v":763423,"vw":22.302584},{"c":23.64,"h":23.8,"l":22,"n":4049,"o":22,"t":"2026-01-07T05:00:00Z","v":616803,"vw":22.852904},{"c":22.95,"h":23.397,"l":22.31,"n":2471,"o":23.18,"t":"2026-01-08T05:00:00Z","v":199283,"vw":22.85448},{"c":23.36,"h":23.36,"l":22.16,"n":3905,"o":23.35,"t":"2026-01-09T05:00:00Z","v":248050,"vw":22.825028},{"c":25.08,"h":25.295,"l":22.925,"n":3546,"o":23.26,"t":"2026-01-12T05:00:00Z","v":239769,"vw":24.270595},{"c":25.87,"h":26.78,"l":24.7,"n":3001,"o":24.94,"t":"2026-01-13T05:00:00Z","v":168980,"vw":25.744712},{"c":26.16,"h":26.35,"l":25.1,"n":2938,"o":25.58,"t":"2026-01-14T05:00:00Z","v":141452,"vw":25.923048},{"c":26.57,"h":27.005,"l":25.545,"n":2339,"o":26.35,"t":"2026-01-15T05:00:00Z","v":113173,"vw":26.491021},{"c":26.45,"h":27.2,"l":25.63,"n":3079,"o":26.91,"t":"2026-01-16T05:00:00Z","v":107590,"vw":26.449343},{"c":26.82,"h":26.95,"l":25.6,"n":3707,"o":26.42,"t":"2026-01-20T05:00:00Z","v":217168,"vw":26.645063},{"c":26.74,"h":27.15,"l":25.51,"n":3038,"o":26.75,"t":"2026-01-21T05:00:00Z","v":145669,"vw":26.654481},{"c":26.96,"h":27.15,"l":25.74,"n":2750,"o":26.94,"t":"2026-01-22T05:00:00Z","v":118609,"vw":26.625294},{"c":26.93,"h":27.73,"l":25.19,"n":2271,"o":26.96,"t":"2026-01-23T05:00:00Z","v":132018,"vw":26.925161},{"c":27.53,"h":27.66,"l":25.19,"n":2376,"o":27.15,"t":"2026-01-26T05:00:00Z","v":123089,"vw":27.227714},{"c":27.72,"h":28.45,"l":27.41,"n":2440,"o":27.7,"t":"2026-01-27T05:00:00Z","v":182985,"vw":27.731374},{"c":25.91,"h":27.925,"l":25.57,"n":2985,"o":27.56,"t":"2026-01-28T05:00:00Z","v":211997,"vw":26.236202},{"c":25.59,"h":27.1199,"l":24.5,"n":2754,"o":26.03,"t":"2026-01-29T05:00:00Z","v":128175,"vw":25.34137},{"c":25.19,"h":26,"l":24.565,"n":1998,"o":26,"t":"2026-01-30T05:00:00Z","v":74621,"vw":25.105746},{"c":24.5,"h":25.83,"l":24.22,"n":2750,"o":25.17,"t":"2026-02-02T05:00:00Z","v":113090,"vw":24.552443},{"c":24.33,"h":24.985,"l":24.02,"n":3233,"o":24.985,"t":"2026-02-03T05:00:00Z","v":116798,"vw":24.439805},{"c":25.36,"h":26.085,"l":24.315,"n":2695,"o":24.48,"t":"2026-02-04T05:00:00Z","v":133211,"vw":25.288729},{"c":25.31,"h":27,"l":25.01,"n":2957,"o":25.55,"t":"2026-02-05T05:00:00Z","v":138977,"vw":25.744333},{"c":26.41,"h":27.04,"l":25.4925,"n":3668,"o":25.8,"t":"2026-02-06T05:00:00Z","v":166305,"vw":26.46156},{"c":26.39,"h":27.68,"l":25.81,"n":2961,"o":26.34,"t":"2026-02-09T05:00:00Z","v":137263,"vw":26.889961},{"c":25.5,"h":27,"l":24.595,"n":5824,"o":26.22,"t":"2026-02-10T05:00:00Z","v":174257,"vw":25.695358},{"c":24.91,"h":26.72,"l":24.655,"n":2623,"o":25.97,"t":"2026-02-11T05:00:00Z","v":130061,"vw":25.182778},{"c":24.37,"h":25.953,"l":23.975,"n":2182,"o":25.44,"t":"2026-02-12T05:00:00Z","v":130143,"vw":24.51253},{"c":25,"h":25.64,"l":24.3,"n":1913,"o":24.71,"t":"2026-02-13T05:00:00Z","v":75293,"vw":24.992794},{"c":24.83,"h":26.225,"l":24.2,"n":1749,"o":25,"t":"2026-02-17T05:00:00Z","v":89816,"vw":24.764941},{"c":24.56,"h":25.4826,"l":24.51,"n":2427,"o":24.89,"t":"2026-02-18T05:00:00Z","v":136162,"vw":24.88502},{"c":32.25,"h":33.08,"l":26,"n":12541,"o":26.95,"t":"2026-02-19T05:00:00Z","v":968613,"vw":31.692032},{"c":34.3,"h":35.4613,"l":31.51,"n":8687,"o":32.09,"t":"2026-02-20T05:00:00Z","v":862462,"vw":34.167912},{"c":33.76,"h":35.725,"l":32.78,"n":7664,"o":34.94,"t":"2026-02-23T05:00:00Z","v":537153,"vw":33.987428},{"c":34.22,"h":35.22,"l":33.07,"n":5879,"o":34.15,"t":"2026-02-24T05:00:00Z","v":479675,"vw":34.196439},{"c":34.69,"h":35.76,"l":33.81,"n":4921,"o":34.84,"t":"2026-02-25T05:00:00Z","v":332858,"vw":34.676594},{"c":33.05,"h":34.75,"l":32.01,"n":5010,"o":34.75,"t":"2026-02-26T05:00:00Z","v":434569,"vw":33.138338},{"c":32.22,"h":33.095,"l":30.81,"n":5997,"o":32.8,"t":"2026-02-27T05:00:00Z","v":394752,"vw":32.03058},{"c":32.3,"h":34.11,"l":31.74,"n":5057,"o":31.74,"t":"2026-03-02T05:00:00Z","v":245423,"vw":32.797048},{"c":31.57,"h":33.585,"l":30.05,"n":3550,"o":32.25,"t":"2026-03-03T05:00:00Z","v":206199,"vw":31.990168},{"c":31.51,"h":35.32,"l":31.1,"n":3338,"o":32.03,"t":"2026-03-04T05:00:00Z","v":169759,"vw":31.932728},{"c":31.22,"h":33.29,"l":30.57,"n":4409,"o":31.59,"t":"2026-03-05T05:00:00Z","v":236372,"vw":31.593678},{"c":29.82,"h":31.355,"l":29.3093,"n":3500,"o":30.2,"t":"2026-03-06T05:00:00Z","v":173894,"vw":30.021606},{"c":29.32,"h":31.8212,"l":27.85,"n":6904,"o":30.37,"t":"2026-03-09T04:00:00Z","v":527368,"vw":28.792994},{"c":30.55,"h":32.43,"l":28.26,"n":4617,"o":29.46,"t":"2026-03-10T04:00:00Z","v":237898,"vw":30.897637},{"c":29.72,"h":30.91,"l":28.97,"n":3362,"o":30.4,"t":"2026-03-11T04:00:00Z","v":148623,"vw":29.861283},{"c":30.12,"h":30.76,"l":28.88,"n":3932,"o":29.53,"t":"2026-03-12T04:00:00Z","v":171731,"vw":29.901777},{"c":29.45,"h":30.625,"l":29.0796,"n":3963,"o":29.93,"t":"2026-03-13T04:00:00Z","v":124134,"vw":29.700893},{"c":31.69,"h":31.8299,"l":29.94,"n":5011,"o":29.97,"t":"2026-03-16T04:00:00Z","v":205424,"vw":31.256504},{"c":33.26,"h":33.58,"l":31.83,"n":5609,"o":32,"t":"2026-03-17T04:00:00Z","v":268661,"vw":33.058274},{"c":32.72,"h":33.88,"l":31.95,"n":6632,"o":32.88,"t":"2026-03-18T04:00:00Z","v":366417,"vw":33.011528},{"c":33.18,"h":34.1712,"l":29.1061,"n":7840,"o":31.13,"t":"2026-03-19T04:00:00Z","v":493362,"vw":32.463331},{"c":33.03,"h":36.25,"l":31.835,"n":10973,"o":36.25,"t":"2026-03-20T04:00:00Z","v":2482844,"vw":33.208231},{"c":33.67,"h":35.36,"l":32.7956,"n":7447,"o":33.56,"t":"2026-03-23T04:00:00Z","v":507720,"vw":33.887436},{"c":34.72,"h":34.78,"l":32.79,"n":6962,"o":33.65,"t":"2026-03-24T04:00:00Z","v":517889,"vw":34.240759},{"c":36.71,"h":37.48,"l":34.8746,"n":7344,"o":35.54,"t":"2026-03-25T04:00:00Z","v":316265,"vw":36.497332},{"c":36.1,"h":36.75,"l":35.375,"n":5003,"o":35.8,"t":"2026-03-26T04:00:00Z","v":258309,"vw":36.167611},{"c":36.3,"h":37.0199,"l":35.695,"n":5799,"o":35.9,"t":"2026-03-27T04:00:00Z","v":341233,"vw":36.228978},{"c":37.35,"h":38.84,"l":36.69,"n":7559,"o":37.56,"t":"2026-03-30T04:00:00Z","v":533593,"vw":37.618236},{"c":39.655,"h":39.8,"l":37.07,"n":7357,"o":37.22,"t":"2026-03-31T04:00:00Z","v":373778,"vw":38.816865},{"c":40.91,"h":41.18,"l":39.6,"n":5148,"o":40,"t":"2026-04-01T04:00:00Z","v":405197,"vw":40.695243},{"c":42.17,"h":42.51,"l":39.26,"n":8716,"o":40.24,"t":"2026-04-02T04:00:00Z","v":448352,"vw":41.74515},{"c":41.28,"h":43.3,"l":41.11,"n":7009,"o":42.72,"t":"2026-04-06T04:00:00Z","v":495801,"vw":42.111525},{"c":41.54,"h":42.05,"l":40.15,"n":5428,"o":41.05,"t":"2026-04-07T04:00:00Z","v":283902,"vw":41.160616},{"c":42.95,"h":44.48,"l":42.5,"n":7173,"o":42.86,"t":"2026-04-08T04:00:00Z","v":437057,"vw":43.158369},{"c":44.68,"h":44.9,"l":42.41,"n":8780,"o":42.93,"t":"2026-04-09T04:00:00Z","v":411274,"vw":44.018419},{"c":45.63,"h":46.5,"l":43.03,"n":7448,"o":45.79,"t":"2026-04-10T04:00:00Z","v":436661,"vw":45.571653},{"c":44.58,"h":47.59,"l":44.55,"n":11104,"o":45.63,"t":"2026-04-13T04:00:00Z","v":565121,"vw":45.95541},{"c":49.78,"h":49.94,"l":44.9,"n":8258,"o":45.34,"t":"2026-04-14T04:00:00Z","v":593961,"vw":48.205535},{"c":51.89,"h":52.2584,"l":48.4,"n":13177,"o":49.27,"t":"2026-04-15T04:00:00Z","v":717322,"vw":50.013026},{"c":49.85,"h":52.65,"l":49.0201,"n":11233,"o":52.06,"t":"2026-04-16T04:00:00Z","v":721034,"vw":50.863147},{"c":51.64,"h":54.55,"l":48.745,"n":10740,"o":50.83,"t":"2026-04-17T04:00:00Z","v":568248,"vw":50.877889},{"c":52.14,"h":52.875,"l":50.5,"n":5552,"o":51.67,"t":"2026-04-20T04:00:00Z","v":190397,"vw":52.062705},{"c":47.77,"h":53.07,"l":46.78,"n":9839,"o":52.14,"t":"2026-04-21T04:00:00Z","v":471988,"vw":48.551581},{"c":50.21,"h":50.4638,"l":47.9,"n":6346,"o":48.39,"t":"2026-04-22T04:00:00Z","v":267634,"vw":49.689018},{"c":48.54,"h":50.99,"l":47.375,"n":5190,"o":50.66,"t":"2026-04-23T04:00:00Z","v":262929,"vw":48.645441},{"c":48.29,"h":50.5274,"l":47.7,"n":4788,"o":48.55,"t":"2026-04-24T04:00:00Z","v":240605,"vw":48.848383},{"c":49,"h":49.26,"l":46,"n":6514,"o":48.81,"t":"2026-04-27T04:00:00Z","v":362201,"vw":47.956926},{"c":48.93,"h":50.6799,"l":46.94,"n":7652,"o":49.2,"t":"2026-04-28T04:00:00Z","v":420997,"vw":48.198762},{"c":45.87,"h":49.44,"l":45.52,"n":8165,"o":48.83,"t":"2026-04-29T04:00:00Z","v":463565,"vw":46.851905},{"c":53.03,"h":53.12,"l":46.02,"n":8627,"o":46.15,"t":"2026-04-30T04:00:00Z","v":458608,"vw":51.056622},{"c":54.69,"h":55.465,"l":50.95,"n":6722,"o":53.03,"t":"2026-05-01T04:00:00Z","v":304729,"vw":54.400599},{"c":49.45,"h":54.945,"l":49.39,"n":7171,"o":54.5,"t":"2026-05-04T04:00:00Z","v":355047,"vw":51.293284},{"c":55.93,"h":56,"l":50.05,"n":7587,"o":50.46,"t":"2026-05-05T04:00:00Z","v":385997,"vw":53.223678},{"c":54.25,"h":57.6356,"l":52.9363,"n":6377,"o":56.68,"t":"2026-05-06T04:00:00Z","v":408116,"vw":54.591708},{"c":51.3,"h":53.825,"l":51.11,"n":5434,"o":53.61,"t":"2026-05-07T04:00:00Z","v":272961,"vw":52.069843},{"c":54.09,"h":54.54,"l":50.205,"n":9176,"o":52.23,"t":"2026-05-08T04:00:00Z","v":505734,"vw":53.060865},{"c":60.37,"h":60.8,"l":53.125,"n":11803,"o":54.1,"t":"2026-05-11T04:00:00Z","v":796391,"vw":58.372117},{"c":57.09,"h":63.18,"l":54.48,"n":14671,"o":63.01,"t":"2026-05-12T04:00:00Z","v":825977,"vw":56.724859},{"c":54.895,"h":61.01,"l":53.7501,"n":12666,"o":61.01,"t":"2026-05-13T04:00:00Z","v":827136,"vw":56.328967},{"c":54.54,"h":57.48,"l":53.42,"n":10227,"o":54.87,"t":"2026-05-14T04:00:00Z","v":598106,"vw":54.218151},{"c":52.145,"h":54.98,"l":51.4318,"n":9132,"o":53.1,"t":"2026-05-15T04:00:00Z","v":587174,"vw":53.258137},{"c":51,"h":53.255,"l":50.3701,"n":7003,"o":51.99,"t":"2026-05-18T04:00:00Z","v":295877,"vw":50.987408},{"c":49.09,"h":50.8999,"l":47.68,"n":9162,"o":50.12,"t":"2026-05-19T04:00:00Z","v":392484,"vw":48.998785},{"c":52.12,"h":52.39,"l":47.89,"n":9230,"o":48.91,"t":"2026-05-20T04:00:00Z","v":429111,"vw":51.17376},{"c":50.03,"h":52.11,"l":48.29,"n":10886,"o":51.18,"t":"2026-05-21T04:00:00Z","v":638401,"vw":50.106289},{"c":48.85,"h":50.64,"l":48.63,"n":7657,"o":50.3,"t":"2026-05-22T04:00:00Z","v":417730,"vw":49.196731},{"c":52.54,"h":52.685,"l":49.37,"n":6888,"o":49.37,"t":"2026-05-26T04:00:00Z","v":318436,"vw":51.842389},{"c":49.65,"h":54.55,"l":49.05,"n":12972,"o":52.8,"t":"2026-05-27T04:00:00Z","v":787730,"vw":51.527902},{"c":52.96,"h":53.16,"l":46.57,"n":8808,"o":50.13,"t":"2026-05-28T04:00:00Z","v":471351,"vw":51.454494},{"c":51.89,"h":55.68,"l":50.695,"n":8067,"o":53.14,"t":"2026-05-29T04:00:00Z","v":388722,"vw":52.348667},{"c":54.24,"h":55.385,"l":51.735,"n":9727,"o":55.02,"t":"2026-06-01T04:00:00Z","v":456469,"vw":53.651656},{"c":56.61,"h":57,"l":53.095,"n":9495,"o":53.56,"t":"2026-06-02T04:00:00Z","v":375925,"vw":55.146811},{"c":61.91,"h":62.2,"l":55.03,"n":10344,"o":56.5,"t":"2026-06-03T04:00:00Z","v":566968,"vw":59.766691},{"c":63.22,"h":66.87,"l":59.57,"n":9743,"o":61,"t":"2026-06-04T04:00:00Z","v":570398,"vw":64.34534},{"c":60.46,"h":62.72,"l":59.04,"n":11204,"o":61.78,"t":"2026-06-05T04:00:00Z","v":635303,"vw":60.931555},{"c":61.33,"h":62.94,"l":59,"n":7684,"o":61.65,"t":"2026-06-08T04:00:00Z","v":470619,"vw":60.391149},{"c":61.81,"h":64.975,"l":60.295,"n":11561,"o":60.7,"t":"2026-06-09T04:00:00Z","v":702843,"vw":61.786038},{"c":61.04,"h":64.73,"l":60.095,"n":10267,"o":61.9,"t":"2026-06-10T04:00:00Z","v":463041,"vw":61.921657},{"c":65.29,"h":66.075,"l":61.16,"n":10355,"o":62.02,"t":"2026-06-11T04:00:00Z","v":561145,"vw":64.248439},{"c":68.73,"h":69.287,"l":64.52,"n":9429,"o":65.93,"t":"2026-06-12T04:00:00Z","v":619239,"vw":67.582843},{"c":71.415,"h":72.75,"l":69.2601,"n":9305,"o":71.55,"t":"2026-06-15T04:00:00Z","v":426186,"vw":71.14208},{"c":70.64,"h":74.48,"l":70.43,"n":8618,"o":72.28,"t":"2026-06-16T04:00:00Z","v":460732,"vw":72.574298},{"c":74.89,"h":77.44,"l":70.22,"n":8708,"o":70.65,"t":"2026-06-17T04:00:00Z","v":572308,"vw":74.743945},{"c":81.4,"h":81.94,"l":73.55,"n":7783,"o":76.1,"t":"2026-06-18T04:00:00Z","v":609003,"vw":79.898908},{"c":79.1,"h":82.325,"l":77.9826,"n":10049,"o":82.2,"t":"2026-06-22T04:00:00Z","v":496165,"vw":80.079639},{"c":72.73,"h":78.84,"l":70.25,"n":12481,"o":70.28,"t":"2026-06-23T04:00:00Z","v":787004,"vw":75.770999},{"c":81.94,"h":82.66,"l":72.66,"n":15009,"o":73.26,"t":"2026-06-24T04:00:00Z","v":800277,"vw":78.533946},{"c":91.97,"h":93.294,"l":79.7,"n":39151,"o":82.87,"t":"2026-06-25T04:00:00Z","v":2757699,"vw":87.778357},{"c":92,"h":93.72,"l":83.75,"n":23272,"o":89.54,"t":"2026-06-26T04:00:00Z","v":1765711,"vw":91.077855},{"c":94.31,"h":95.209,"l":89.58,"n":17779,"o":91.105,"t":"2026-06-29T04:00:00Z","v":1110485,"vw":93.593767},{"c":94.2,"h":95.74,"l":89.45,"n":20750,"o":92.86,"t":"2026-06-30T04:00:00Z","v":996078,"vw":92.170151},{"c":86,"h":96.4,"l":85.185,"n":18475,"o":94,"t":"2026-07-01T04:00:00Z","v":1149810,"vw":88.665207},{"c":74.25,"h":86.49,"l":72.95,"n":22472,"o":86,"t":"2026-07-02T04:00:00Z","v":1535872,"vw":76.304474},{"c":80.09,"h":81.37,"l":74.42,"n":14631,"o":74.57,"t":"2026-07-06T04:00:00Z","v":974513,"vw":78.425082},{"c":75.85,"h":78.9669,"l":72.53,"n":14915,"o":77.16,"t":"2026-07-07T04:00:00Z","v":698167,"vw":75.510141},{"c":68.29,"h":77.49,"l":67.505,"n":14121,"o":74.01,"t":"2026-07-08T04:00:00Z","v":812786,"vw":70.690554},{"c":70.61,"h":72.9475,"l":67.655,"n":11239,"o":71.25,"t":"2026-07-09T04:00:00Z","v":499343,"vw":70.348945},{"c":68.14,"h":71.465,"l":66.39,"n":11336,"o":69.5,"t":"2026-07-10T04:00:00Z","v":558605,"vw":68.233699},{"c":64.86,"h":68.62,"l":63.77,"n":9510,"o":67.05,"t":"2026-07-13T04:00:00Z","v":426052,"vw":65.44719},{"c":69.72,"h":71.99,"l":65,"n":13577,"o":65.01,"t":"2026-07-14T04:00:00Z","v":766741,"vw":69.526752},{"c":70.76,"h":74.9264,"l":67.89,"n":14449,"o":73.51,"t":"2026-07-15T04:00:00Z","v":769143,"vw":70.678897},{"c":71.39,"h":72.65,"l":68.17,"n":16152,"o":68.91,"t":"2026-07-16T04:00:00Z","v":746251,"vw":70.341606},{"c":71.23,"h":73.99,"l":67.585,"n":20642,"o":69.84,"t":"2026-07-17T04:00:00Z","v":2303796,"vw":71.331308},{"c":69.25,"h":73.75,"l":67.63,"n":10869,"o":70.73,"t":"2026-07-20T04:00:00Z","v":470817,"vw":69.700159},{"c":73.96,"h":74.54,"l":69.75,"n":10447,"o":70.96,"t":"2026-07-21T04:00:00Z","v":404457,"vw":72.54673},{"c":70.18,"h":74.09,"l":70.015,"n":7780,"o":72.83,"t":"2026-07-22T04:00:00Z","v":316767,"vw":71.782927},{"c":71.27,"h":71.99,"l":68.045,"n":7423,"o":68.93,"t":"2026-07-23T04:00:00Z","v":338134,"vw":71.039448},{"c":63.3,"h":72.57,"l":62.49,"n":11747,"o":71.27,"t":"2026-07-24T04:00:00Z","v":673958,"vw":65.698183},{"c":63.26,"h":65.18,"l":60.955,"n":9299,"o":63.27,"t":"2026-07-27T04:00:00Z","v":442828,"vw":62.476949},{"c":60.25,"h":62.7,"l":56.6205,"n":10783,"o":61.83,"t":"2026-07-28T04:00:00Z","v":415482,"vw":59.838063},{"c":58.79,"h":61.27,"l":56.27,"n":12881,"o":59.39,"t":"2026-07-29T04:00:00Z","v":779764,"vw":58.28201},{"c":62.96,"h":64.535,"l":61,"n":8985,"o":61,"t":"2026-07-30T04:00:00Z","v":404809,"vw":62.547635},{"c":61.89,"h":65.595,"l":61.39,"n":7911,"o":64.42,"t":"2026-07-31T04:00:00Z","v":347052,"vw":62.820946},{"c":63.07,"h":63.8699,"l":59.6953,"n":9110,"o":62.96,"t":"2026-08-03T04:00:00Z","v":464877,"vw":61.847187},{"c":63.93,"h":66.59,"l":62.09,"n":9263,"o":65.17,"t":"2026-08-04T04:00:00Z","v":529833,"vw":63.764431},{"c":63.25,"h":65.94,"l":62.755,"n":8296,"o":64.19,"t":"2026-08-05T04:00:00Z","v":342521,"vw":63.844232},{"c":62.62,"h":66.28,"l":61.72,"n":6804,"o":62.94,"t":"2026-08-06T04:00:00Z","v":241413,"vw":63.106996},{"c":64,"h":66.26,"l":62.44,"n":6166,"o":64.91,"t":"2026-08-07T04:00:00Z","v":205384,"vw":64.097134},{"c":60,"h":64.755,"l":59.875,"n":8509,"o":63.54,"t":"2026-08-10T04:00:00Z","v":438222,"vw":60.837612},{"c":38.27,"h":53.505,"l":38.1801,"n":51445,"o":51.08,"t":"2026-08-11T04:00:00Z","v":3665999,"vw":42.748655},{"c":35.97,"h":38.99,"l":35.63,"n":30324,"o":38.61,"t":"2026-08-12T04:00:00Z","v":1831393,"vw":36.772426},{"c":34.66,"h":36.45,"l":34.5,"n":21578,"o":36.18,"t":"2026-08-13T04:00:00Z","v":1042263,"vw":35.314003},{"c":39.42,"h":40.16,"l":34.5,"n":19694,"o":34.5,"t":"2026-08-14T04:00:00Z","v":1346889,"vw":38.3478},{"c":39.23,"h":41,"l":38.0101,"n":13345,"o":39.85,"t":"2026-08-17T04:00:00Z","v":658353,"vw":39.038859},{"c":45.14,"h":45.3,"l":40.4601,"n":20110,"o":41.57,"t":"2026-08-18T04:00:00Z","v":1447708,"vw":43.213684},{"c":43.33,"h":45.135,"l":41.81,"n":14640,"o":44.83,"t":"2026-08-19T04:00:00Z","v":952075,"vw":43.005204},{"c":42.25,"h":43.71,"l":40.96,"n":9137,"o":43.13,"t":"2026-08-20T04:00:00Z","v":464931,"vw":42.21987},{"c":43.5,"h":43.74,"l":40.7,"n":10424,"o":42.96,"t":"2026-08-21T04:00:00Z","v":823122,"vw":42.604418},{"c":41.23,"h":42.68,"l":40.71,"n":8514,"o":42.68,"t":"2026-08-24T04:00:00Z","v":323846,"vw":41.439947},{"c":43.29,"h":43.42,"l":41.395,"n":8238,"o":42.44,"t":"2026-08-25T04:00:00Z","v":281873,"vw":42.554941},{"c":41.32,"h":43.4,"l":41.32,"n":8005,"o":42.89,"t":"2026-08-26T04:00:00Z","v":323640,"vw":41.891393},{"c":41.34,"h":42.78,"l":41.11,"n":7226,"o":41.95,"t":"2026-08-27T04:00:00Z","v":414456,"vw":41.654758},{"c":38.04,"h":42.41,"l":37.9,"n":12198,"o":41.34,"t":"2026-08-28T04:00:00Z","v":569174,"vw":39.176295},{"c":36.98,"h":38.005,"l":35.7341,"n":15709,"o":37.86,"t":"2026-08-31T04:00:00Z","v":967686,"vw":36.957496},{"c":36.01,"h":37.99,"l":35.8,"n":12753,"o":36.24,"t":"2026-09-01T04:00:00Z","v":589641,"vw":36.509242},{"c":35.44,"h":36.99,"l":35.11,"n":10177,"o":36.84,"t":"2026-09-02T04:00:00Z","v":531595,"vw":35.708531},{"c":35.35,"h":36.5,"l":34.72,"n":7983,"o":35.88,"t":"2026-09-03T04:00:00Z","v":331128,"vw":35.525412},{"c":36.43,"h":37.0093,"l":35.13,"n":7854,"o":35.13,"t":"2026-09-04T04:00:00Z","v":320432,"vw":36.434385},{"c":38.22,"h":38.5,"l":35.78,"n":9443,"o":36,"t":"2026-09-08T04:00:00Z","v":401344,"vw":37.472197},{"c":34.57,"h":38.915,"l":34.4,"n":10616,"o":37.67,"t":"2026-09-09T04:00:00Z","v":509138,"vw":35.203714},{"c":34.11,"h":34.94,"l":33.23,"n":7552,"o":33.37,"t":"2026-09-10T04:00:00Z","v":359744,"vw":34.093824},{"c":35.65,"h":37.4,"l":34.53,"n":8554,"o":34.65,"t":"2026-09-11T04:00:00Z","v":390951,"vw":36.163327},{"c":33.54,"h":35.58,"l":33.4,"n":11145,"o":34.53,"t":"2026-09-14T04:00:00Z","v":576502,"vw":33.933654},{"c":33.71,"h":34.78,"l":33.33,"n":9823,"o":33.83,"t":"2026-09-15T04:00:00Z","v":474041,"vw":33.806195},{"c":32.43,"h":35,"l":32.03,"n":13077,"o":34,"t":"2026-09-16T04:00:00Z","v":975446,"vw":33.112423},{"c":31.75,"h":34.57,"l":31.69,"n":11019,"o":33.92,"t":"2026-09-17T04:00:00Z","v":797989,"vw":32.856233},{"c":30.87,"h":32.74,"l":30.69,"n":12270,"o":31.94,"t":"2026-09-18T04:00:00Z","v":1022347,"vw":31.062148},{"c":31.52,"h":32.68,"l":30.49,"n":10918,"o":31.95,"t":"2026-09-21T04:00:00Z","v":689209,"vw":31.843454},{"c":30.11,"h":31.89,"l":29.7,"n":10670,"o":31.89,"t":"2026-09-22T04:00:00Z","v":562966,"vw":30.187717},{"c":28.68,"h":30.015,"l":28.58,"n":8654,"o":30,"t":"2026-09-23T04:00:00Z","v":455591,"vw":28.89637},{"c":27.54,"h":28.515,"l":27.52,"n":9765,"o":28.33,"t":"2026-09-24T04:00:00Z","v":550754,"vw":27.806447},{"c":28.02,"h":28.6875,"l":27.3,"n":11059,"o":27.92,"t":"2026-09-25T04:00:00Z","v":867931,"vw":27.912186},{"c":27.72,"h":28.52,"l":26.76,"n":10183,"o":27.6,"t":"2026-09-28T04:00:00Z","v":673423,"vw":27.673618},{"c":27.37,"h":28.36,"l":27.12,"n":9832,"o":27.94,"t":"2026-09-29T04:00:00Z","v":679064,"vw":27.637576},{"c":30.6,"h":31.25,"l":26.72,"n":14717,"o":27.91,"t":"2026-09-30T04:00:00Z","v":1215471,"vw":29.403736},{"c":29.74,"h":31.5987,"l":28.34,"n":9727,"o":30.3,"t":"2026-10-01T04:00:00Z","v":640273,"vw":29.464355},{"c":30.73,"h":31.35,"l":29.87,"n":7996,"o":30.29,"t":"2026-10-02T04:00:00Z","v":404928,"vw":30.733652},{"c":28.71,"h":31.809,"l":28.56,"n":6800,"o":30.68,"t":"2026-10-05T04:00:00Z","v":406143,"vw":28.942576},{"c":28.72,"h":29.77,"l":28.4,"n":6103,"o":28.89,"t":"2026-10-06T04:00:00Z","v":263377,"vw":28.974496},{"c":26.07,"h":28.2,"l":25.19,"n":9931,"o":28.2,"t":"2026-10-07T04:00:00Z","v":600511,"vw":25.977321},{"c":25.06,"h":25.77,"l":24.06,"n":10315,"o":25.51,"t":"2026-10-08T04:00:00Z","v":568911,"vw":24.887699},{"c":21.12,"h":25.4,"l":19.41,"n":33244,"o":25,"t":"2026-10-09T04:00:00Z","v":3500179,"vw":21.734204},{"c":20.92,"h":21.5,"l":20.53,"n":14594,"o":21.12,"t":"2026-10-12T04:00:00Z","v":1322318,"vw":21.024528},{"c":18.62,"h":21.3,"l":17.195,"n":26138,"o":21.3,"t":"2026-10-13T04:00:00Z","v":2158906,"vw":18.316571},{"c":16.46,"h":18,"l":15.41,"n":30495,"o":17.78,"t":"2026-10-14T04:00:00Z","v":2301661,"vw":16.103307},{"c":15.92,"h":16.53,"l":15.68,"n":20594,"o":16.13,"t":"2026-10-15T04:00:00Z","v":1594486,"vw":16.014157},{"c":14.62,"h":16.44,"l":14.09,"n":20922,"o":15.92,"t":"2026-10-16T04:00:00Z","v":3004554,"vw":14.632811},{"c":15.87,"h":16.26,"l":14.94,"n":16121,"o":15.56,"t":"2026-10-19T04:00:00Z","v":1408186,"vw":15.614365},{"c":15.2,"h":15.8,"l":14.645,"n":13268,"o":15.8,"t":"2026-10-20T04:00:00Z","v":1440171,"vw":15.098374},{"c":14.64,"h":15.6,"l":14.232,"n":8727,"o":15.04,"t":"2026-10-21T04:00:00Z","v":683212,"vw":14.581741}],"volatilityBars":[{"c":31.7504,"h":31.7504,"l":31.7504,"n":1,"o":31.7504,"t":"2026-09-21T12:30:00Z","v":150,"vw":31.7504},{"c":30.67,"h":31.95,"l":30.6,"n":361,"o":31.95,"t":"2026-09-21T13:30:00Z","v":19078,"vw":31.148147},{"c":30.7,"h":30.76,"l":30.5501,"n":329,"o":30.65,"t":"2026-09-21T13:45:00Z","v":23071,"vw":30.626826},{"c":31.0031,"h":31.0031,"l":30.49,"n":204,"o":30.68,"t":"2026-09-21T14:00:00Z","v":11717,"vw":30.639173},{"c":31.66,"h":31.66,"l":30.95,"n":294,"o":31.04,"t":"2026-09-21T14:15:00Z","v":11505,"vw":31.367494},{"c":31.815,"h":31.87,"l":31.61,"n":78,"o":31.87,"t":"2026-09-21T14:30:00Z","v":4605,"vw":31.786541},{"c":31.89,"h":32.09,"l":31.73,"n":359,"o":31.73,"t":"2026-09-21T14:45:00Z","v":20032,"vw":31.897779},{"c":31.96,"h":31.96,"l":31.7,"n":257,"o":31.885,"t":"2026-09-21T15:00:00Z","v":9292,"vw":31.864201},{"c":31.93,"h":32.15,"l":31.93,"n":537,"o":32,"t":"2026-09-21T15:15:00Z","v":60722,"vw":32.026555},{"c":31.76,"h":32,"l":31.67,"n":307,"o":31.9,"t":"2026-09-21T15:30:00Z","v":11608,"vw":31.875682},{"c":31.73,"h":31.82,"l":31.69,"n":117,"o":31.69,"t":"2026-09-21T15:45:00Z","v":4338,"vw":31.754292},{"c":31.605,"h":31.77,"l":31.54,"n":239,"o":31.67,"t":"2026-09-21T16:00:00Z","v":11852,"vw":31.63243},{"c":31.96,"h":32,"l":31.605,"n":283,"o":31.605,"t":"2026-09-21T16:15:00Z","v":14661,"vw":31.865344},{"c":32.27,"h":32.535,"l":31.95,"n":345,"o":31.95,"t":"2026-09-21T16:30:00Z","v":54592,"vw":32.229848},{"c":32.395,"h":32.395,"l":32.09,"n":857,"o":32.22,"t":"2026-09-21T16:45:00Z","v":89859,"vw":32.228541},{"c":32.68,"h":32.68,"l":32.42,"n":174,"o":32.42,"t":"2026-09-21T17:00:00Z","v":4220,"vw":32.552725},{"c":32.43,"h":32.56,"l":32.33,"n":295,"o":32.535,"t":"2026-09-21T17:15:00Z","v":10528,"vw":32.453008},{"c":32.47,"h":32.47,"l":32.29,"n":254,"o":32.39,"t":"2026-09-21T17:30:00Z","v":7806,"vw":32.362119},{"c":32.4,"h":32.45,"l":32.35,"n":196,"o":32.445,"t":"2026-09-21T17:45:00Z","v":7184,"vw":32.40221},{"c":32,"h":32.44,"l":31.945,"n":418,"o":32.43,"t":"2026-09-21T18:00:00Z","v":18887,"vw":32.196952},{"c":31.94,"h":32.13,"l":31.89,"n":355,"o":32.045,"t":"2026-09-21T18:15:00Z","v":14871,"vw":31.985997},{"c":32.06,"h":32.07,"l":31.9128,"n":256,"o":31.97,"t":"2026-09-21T18:30:00Z","v":14394,"vw":31.986366},{"c":32.045,"h":32.07,"l":32,"n":297,"o":32.06,"t":"2026-09-21T18:45:00Z","v":9963,"vw":32.041338},{"c":32.02,"h":32.08,"l":31.935,"n":396,"o":32.055,"t":"2026-09-21T19:00:00Z","v":18260,"vw":32.018845},{"c":31.78,"h":32.01,"l":31.78,"n":341,"o":32.005,"t":"2026-09-21T19:15:00Z","v":18007,"vw":31.924682},{"c":31.9725,"h":32,"l":31.795,"n":659,"o":31.795,"t":"2026-09-21T19:30:00Z","v":26762,"vw":31.914473},{"c":31.51,"h":31.975,"l":31.46,"n":1708,"o":31.96,"t":"2026-09-21T19:45:00Z","v":97051,"vw":31.637197},{"c":31.52,"h":31.52,"l":31.5,"n":14,"o":31.5,"t":"2026-09-21T20:00:00Z","v":81544,"vw":31.519897},{"c":30.83,"h":31.89,"l":30.62,"n":227,"o":31.89,"t":"2026-09-22T13:30:00Z","v":15151,"vw":31.201403},{"c":30.92,"h":31.045,"l":30.711,"n":220,"o":30.8,"t":"2026-09-22T13:45:00Z","v":17183,"vw":30.834298},{"c":31.195,"h":31.195,"l":30.68,"n":309,"o":30.76,"t":"2026-09-22T14:00:00Z","v":12529,"vw":30.878857},{"c":30.56,"h":31.05,"l":30.42,"n":391,"o":31.04,"t":"2026-09-22T14:15:00Z","v":18819,"vw":30.704266},{"c":30.31,"h":30.64,"l":30.13,"n":248,"o":30.57,"t":"2026-09-22T14:30:00Z","v":10116,"vw":30.397792},{"c":29.92,"h":30.225,"l":29.72,"n":557,"o":30.225,"t":"2026-09-22T14:45:00Z","v":48751,"vw":29.882854},{"c":30.051,"h":30.1252,"l":29.7,"n":383,"o":29.84,"t":"2026-09-22T15:00:00Z","v":30182,"vw":29.812985},{"c":29.895,"h":30.19,"l":29.88,"n":249,"o":30.05,"t":"2026-09-22T15:15:00Z","v":12857,"vw":30.004052},{"c":30.03,"h":30.1,"l":29.76,"n":487,"o":29.855,"t":"2026-09-22T15:30:00Z","v":26270,"vw":29.889177},{"c":30.185,"h":30.2,"l":29.865,"n":315,"o":29.96,"t":"2026-09-22T15:45:00Z","v":13091,"vw":30.033778},{"c":30.315,"h":30.32,"l":30.14,"n":256,"o":30.16,"t":"2026-09-22T16:00:00Z","v":7105,"vw":30.236778},{"c":30.19,"h":30.33,"l":30.14,"n":251,"o":30.3,"t":"2026-09-22T16:15:00Z","v":11183,"vw":30.243605},{"c":30.33,"h":30.35,"l":30.215,"n":200,"o":30.26,"t":"2026-09-22T16:30:00Z","v":7241,"vw":30.296771},{"c":30.57,"h":30.61,"l":30.325,"n":164,"o":30.325,"t":"2026-09-22T16:45:00Z","v":6824,"vw":30.474207},{"c":30.4,"h":30.55,"l":30.4,"n":118,"o":30.47,"t":"2026-09-22T17:00:00Z","v":5659,"vw":30.44524},{"c":30.35,"h":30.36,"l":30.23,"n":298,"o":30.35,"t":"2026-09-22T17:15:00Z","v":14705,"vw":30.301432},{"c":30.16,"h":30.295,"l":30.115,"n":227,"o":30.295,"t":"2026-09-22T17:30:00Z","v":9458,"vw":30.177182},{"c":30.49,"h":30.49,"l":30.05,"n":275,"o":30.19,"t":"2026-09-22T17:45:00Z","v":16440,"vw":30.159104},{"c":30.28,"h":30.43,"l":30.28,"n":273,"o":30.42,"t":"2026-09-22T18:00:00Z","v":8467,"vw":30.381938},{"c":30.325,"h":30.35,"l":30.3075,"n":135,"o":30.31,"t":"2026-09-22T18:15:00Z","v":6305,"vw":30.329},{"c":30.055,"h":30.37,"l":30.05,"n":340,"o":30.35,"t":"2026-09-22T18:30:00Z","v":11651,"vw":30.243919},{"c":30.14,"h":30.14,"l":30.03,"n":311,"o":30.05,"t":"2026-09-22T18:45:00Z","v":9799,"vw":30.087252},{"c":30.215,"h":30.26,"l":30.105,"n":313,"o":30.16,"t":"2026-09-22T19:00:00Z","v":12208,"vw":30.197507},{"c":30.1,"h":30.21,"l":30.09,"n":301,"o":30.21,"t":"2026-09-22T19:15:00Z","v":10872,"vw":30.131223},{"c":30.365,"h":30.43,"l":30.06,"n":572,"o":30.07,"t":"2026-09-22T19:30:00Z","v":23253,"vw":30.237171},{"c":30.125,"h":30.41,"l":30.02,"n":2066,"o":30.34,"t":"2026-09-22T19:45:00Z","v":89973,"vw":30.152171},{"c":30.11,"h":30.11,"l":30.11,"n":15,"o":30.11,"t":"2026-09-22T20:00:00Z","v":88872,"vw":30.11},{"c":30.1,"h":30.1,"l":30.1,"n":5,"o":30.1,"t":"2026-09-22T21:30:00Z","v":291,"vw":30.1},{"c":29.12,"h":30.015,"l":29.12,"n":163,"o":30,"t":"2026-09-23T13:30:00Z","v":9735,"vw":29.552103},{"c":29.39,"h":29.58,"l":29.12,"n":140,"o":29.58,"t":"2026-09-23T13:45:00Z","v":10732,"vw":29.283094},{"c":29.4,"h":29.535,"l":29.1989,"n":73,"o":29.345,"t":"2026-09-23T14:00:00Z","v":5006,"vw":29.341678},{"c":29.44,"h":29.66,"l":29.2101,"n":127,"o":29.6,"t":"2026-09-23T14:15:00Z","v":5457,"vw":29.400475},{"c":29.02,"h":29.44,"l":29.02,"n":179,"o":29.44,"t":"2026-09-23T14:30:00Z","v":8366,"vw":29.19354},{"c":29.41,"h":29.41,"l":29.01,"n":160,"o":29.05,"t":"2026-09-23T14:45:00Z","v":8417,"vw":29.182259},{"c":29.395,"h":29.56,"l":29.24,"n":144,"o":29.495,"t":"2026-09-23T15:00:00Z","v":7979,"vw":29.433457},{"c":29.19,"h":29.46,"l":29.19,"n":199,"o":29.4,"t":"2026-09-23T15:15:00Z","v":5062,"vw":29.295592},{"c":29.11,"h":29.2016,"l":29.04,"n":115,"o":29.16,"t":"2026-09-23T15:30:00Z","v":3842,"vw":29.146634},{"c":29.07,"h":29.18,"l":29,"n":194,"o":29.18,"t":"2026-09-23T15:45:00Z","v":10165,"vw":29.05857},{"c":29.0501,"h":29.16,"l":29.0501,"n":150,"o":29.065,"t":"2026-09-23T16:00:00Z","v":5533,"vw":29.119926},{"c":29.035,"h":29.06,"l":28.99,"n":73,"o":29.06,"t":"2026-09-23T16:15:00Z","v":3086,"vw":29.044857},{"c":29.14,"h":29.1842,"l":29.08,"n":184,"o":29.09,"t":"2026-09-23T16:30:00Z","v":7542,"vw":29.140801},{"c":28.9,"h":29.11,"l":28.86,"n":324,"o":29.09,"t":"2026-09-23T16:45:00Z","v":20617,"vw":28.994902},{"c":28.8,"h":28.94,"l":28.77,"n":272,"o":28.935,"t":"2026-09-23T17:00:00Z","v":11874,"vw":28.832707},{"c":29.07,"h":29.08,"l":28.82,"n":222,"o":28.82,"t":"2026-09-23T17:15:00Z","v":12774,"vw":28.873547},{"c":28.75,"h":29.08,"l":28.7301,"n":254,"o":29.08,"t":"2026-09-23T17:30:00Z","v":14112,"vw":28.891281},{"c":29.25,"h":29.25,"l":28.73,"n":195,"o":28.76,"t":"2026-09-23T17:45:00Z","v":13821,"vw":28.973194},{"c":29.1125,"h":29.17,"l":29,"n":243,"o":29.13,"t":"2026-09-23T18:00:00Z","v":17163,"vw":29.089396},{"c":29.18,"h":29.18,"l":29.02,"n":157,"o":29.04,"t":"2026-09-23T18:15:00Z","v":5878,"vw":29.101186},{"c":28.89,"h":29.15,"l":28.6,"n":1005,"o":29.14,"t":"2026-09-23T18:30:00Z","v":51035,"vw":28.750806},{"c":29.02,"h":29.04,"l":28.805,"n":324,"o":28.8614,"t":"2026-09-23T18:45:00Z","v":14550,"vw":28.897062},{"c":28.9899,"h":28.99,"l":28.846,"n":255,"o":28.98,"t":"2026-09-23T19:00:00Z","v":10466,"vw":28.919728},{"c":28.88,"h":28.94,"l":28.83,"n":232,"o":28.94,"t":"2026-09-23T19:15:00Z","v":9252,"vw":28.865226},{"c":28.75,"h":28.915,"l":28.74,"n":362,"o":28.915,"t":"2026-09-23T19:30:00Z","v":16809,"vw":28.845777},{"c":28.655,"h":28.87,"l":28.58,"n":1652,"o":28.73,"t":"2026-09-23T19:45:00Z","v":87002,"vw":28.721491},{"c":28.88,"h":28.88,"l":28.68,"n":27,"o":28.68,"t":"2026-09-23T20:00:00Z","v":55347,"vw":28.680362},{"c":27.9,"h":28.515,"l":27.72,"n":267,"o":28.33,"t":"2026-09-24T13:30:00Z","v":11552,"vw":28.134965},{"c":27.94,"h":28.03,"l":27.76,"n":202,"o":27.89,"t":"2026-09-24T13:45:00Z","v":6074,"vw":27.947512},{"c":28.03,"h":28.2402,"l":27.8288,"n":150,"o":27.97,"t":"2026-09-24T14:00:00Z","v":4083,"vw":28.027336},{"c":28.31,"h":28.42,"l":28.07,"n":160,"o":28.08,"t":"2026-09-24T14:15:00Z","v":4832,"vw":28.200339},{"c":28.2998,"h":28.48,"l":28.16,"n":144,"o":28.33,"t":"2026-09-24T14:30:00Z","v":11880,"vw":28.383135},{"c":28.18,"h":28.4,"l":28.14,"n":256,"o":28.17,"t":"2026-09-24T14:45:00Z","v":25119,"vw":28.254239},{"c":28.05,"h":28.18,"l":27.87,"n":209,"o":28.12,"t":"2026-09-24T15:00:00Z","v":19343,"vw":28.003947},{"c":27.95,"h":27.95,"l":27.9,"n":64,"o":27.935,"t":"2026-09-24T15:15:00Z","v":1711,"vw":27.932826},{"c":28.03,"h":28.11,"l":27.95,"n":237,"o":28.06,"t":"2026-09-24T15:30:00Z","v":8633,"vw":28.030271},{"c":27.9,"h":28.05,"l":27.9,"n":61,"o":28,"t":"2026-09-24T15:45:00Z","v":1521,"vw":27.98495},{"c":27.985,"h":27.985,"l":27.86,"n":168,"o":27.901,"t":"2026-09-24T16:00:00Z","v":5181,"vw":27.896363},{"c":28.27,"h":28.46,"l":28.11,"n":137,"o":28.11,"t":"2026-09-24T16:15:00Z","v":4389,"vw":28.264118},{"c":28.27,"h":28.4,"l":28.18,"n":232,"o":28.32,"t":"2026-09-24T16:30:00Z","v":9852,"vw":28.269249},{"c":28.14,"h":28.3,"l":27.82,"n":223,"o":28.23,"t":"2026-09-24T16:45:00Z","v":26757,"vw":27.914398},{"c":28.26,"h":28.29,"l":28.13,"n":212,"o":28.215,"t":"2026-09-24T17:00:00Z","v":8003,"vw":28.20345},{"c":28.05,"h":28.27,"l":28.05,"n":131,"o":28.27,"t":"2026-09-24T17:15:00Z","v":4539,"vw":28.151716},{"c":27.97,"h":28.09,"l":27.91,"n":132,"o":28.0575,"t":"2026-09-24T17:30:00Z","v":6270,"vw":27.980021},{"c":28.1,"h":28.14,"l":27.95,"n":547,"o":28.075,"t":"2026-09-24T17:45:00Z","v":28548,"vw":28.0455},{"c":28.19,"h":28.19,"l":27.97,"n":167,"o":28.1,"t":"2026-09-24T18:00:00Z","v":8076,"vw":28.056916},{"c":27.92,"h":28.2,"l":27.92,"n":194,"o":28.2,"t":"2026-09-24T18:15:00Z","v":6818,"vw":28.065656},{"c":27.75,"h":27.97,"l":27.75,"n":336,"o":27.92,"t":"2026-09-24T18:30:00Z","v":11989,"vw":27.829149},{"c":27.865,"h":28.0199,"l":27.79,"n":356,"o":27.8401,"t":"2026-09-24T18:45:00Z","v":16657,"vw":27.867629},{"c":27.69,"h":27.95,"l":27.65,"n":536,"o":27.78,"t":"2026-09-24T19:00:00Z","v":37192,"vw":27.806368},{"c":27.75,"h":27.87,"l":27.63,"n":440,"o":27.69,"t":"2026-09-24T19:15:00Z","v":17794,"vw":27.775936},{"c":27.655,"h":27.975,"l":27.61,"n":745,"o":27.725,"t":"2026-09-24T19:30:00Z","v":35162,"vw":27.776556},{"c":27.55,"h":27.72,"l":27.52,"n":2103,"o":27.655,"t":"2026-09-24T19:45:00Z","v":118549,"vw":27.58122},{"c":27.54,"h":27.54,"l":27.54,"n":10,"o":27.54,"t":"2026-09-24T20:00:00Z","v":93951,"vw":27.54},{"c":27.94,"h":27.94,"l":27.94,"n":1,"o":27.94,"t":"2026-09-24T23:00:00Z","v":180,"vw":27.94},{"c":27.74,"h":27.74,"l":27.74,"n":1,"o":27.74,"t":"2026-09-25T08:00:00Z","v":100,"vw":27.74},{"c":27.69,"h":27.98,"l":27.32,"n":148,"o":27.97,"t":"2026-09-25T13:30:00Z","v":16773,"vw":27.832243},{"c":28.21,"h":28.29,"l":27.57,"n":107,"o":27.68,"t":"2026-09-25T13:45:00Z","v":7431,"vw":27.992114},{"c":28.065,"h":28.25,"l":27.92,"n":142,"o":28.25,"t":"2026-09-25T14:00:00Z","v":8174,"vw":28.027137},{"c":28.045,"h":28.29,"l":27.92,"n":216,"o":27.93,"t":"2026-09-25T14:15:00Z","v":13586,"vw":28.039359},{"c":27.685,"h":27.955,"l":27.66,"n":213,"o":27.95,"t":"2026-09-25T14:30:00Z","v":10246,"vw":27.801674},{"c":27.75,"h":27.885,"l":27.72,"n":104,"o":27.76,"t":"2026-09-25T14:45:00Z","v":2902,"vw":27.772049},{"c":27.79,"h":28.02,"l":27.6591,"n":324,"o":27.79,"t":"2026-09-25T15:00:00Z","v":38039,"vw":27.725846},{"c":27.74,"h":27.91,"l":27.72,"n":163,"o":27.78,"t":"2026-09-25T15:15:00Z","v":6995,"vw":27.777916},{"c":27.68,"h":27.955,"l":27.53,"n":353,"o":27.83,"t":"2026-09-25T15:30:00Z","v":185415,"vw":27.74697},{"c":27.79,"h":27.79,"l":27.445,"n":377,"o":27.72,"t":"2026-09-25T15:45:00Z","v":18686,"vw":27.586816},{"c":28.25,"h":28.34,"l":27.85,"n":245,"o":27.87,"t":"2026-09-25T16:00:00Z","v":11183,"vw":28.079192},{"c":28.22,"h":28.31,"l":28.06,"n":175,"o":28.24,"t":"2026-09-25T16:15:00Z","v":6112,"vw":28.174547},{"c":27.66,"h":28.09,"l":27.66,"n":330,"o":28.09,"t":"2026-09-25T16:30:00Z","v":14207,"vw":27.87379},{"c":27.665,"h":27.785,"l":27.61,"n":295,"o":27.66,"t":"2026-09-25T16:45:00Z","v":16144,"vw":27.6671},{"c":27.42,"h":27.7,"l":27.355,"n":145,"o":27.63,"t":"2026-09-25T17:00:00Z","v":6124,"vw":27.55376},{"c":27.405,"h":27.5,"l":27.38,"n":361,"o":27.4616,"t":"2026-09-25T17:15:00Z","v":18118,"vw":27.464809},{"c":27.6,"h":27.69,"l":27.3,"n":533,"o":27.4,"t":"2026-09-25T17:30:00Z","v":32334,"vw":27.492745},{"c":27.44,"h":27.5975,"l":27.4,"n":237,"o":27.5975,"t":"2026-09-25T17:45:00Z","v":6970,"vw":27.484369},{"c":27.445,"h":27.47,"l":27.42,"n":231,"o":27.43,"t":"2026-09-25T18:00:00Z","v":7087,"vw":27.439679},{"c":27.485,"h":27.5,"l":27.39,"n":519,"o":27.44,"t":"2026-09-25T18:15:00Z","v":27284,"vw":27.475618},{"c":27.55,"h":27.61,"l":27.4,"n":341,"o":27.475,"t":"2026-09-25T18:30:00Z","v":17496,"vw":27.509524},{"c":27.64,"h":27.66,"l":27.5805,"n":301,"o":27.625,"t":"2026-09-25T18:45:00Z","v":11131,"vw":27.629882},{"c":27.685,"h":27.69,"l":27.6051,"n":297,"o":27.62,"t":"2026-09-25T19:00:00Z","v":10496,"vw":27.652654},{"c":28.19,"h":28.46,"l":27.685,"n":974,"o":27.685,"t":"2026-09-25T19:15:00Z","v":61905,"vw":28.164414},{"c":28.51,"h":28.58,"l":28.08,"n":780,"o":28.14,"t":"2026-09-25T19:30:00Z","v":40500,"vw":28.336924},{"c":28.04,"h":28.6875,"l":27.945,"n":2335,"o":28.61,"t":"2026-09-25T19:45:00Z","v":149673,"vw":28.298897},{"c":28.02,"h":28.02,"l":28.02,"n":18,"o":28.02,"t":"2026-09-25T20:00:00Z","v":111151,"vw":28.02},{"c":27.71,"h":28.24,"l":27.21,"n":288,"o":27.6,"t":"2026-09-28T13:30:00Z","v":40942,"vw":27.65215},{"c":28.34,"h":28.36,"l":27.84,"n":183,"o":27.9,"t":"2026-09-28T13:45:00Z","v":12716,"vw":27.963202},{"c":27.875,"h":28.52,"l":27.875,"n":350,"o":28.13,"t":"2026-09-28T14:00:00Z","v":22830,"vw":28.112967},{"c":27.78,"h":28.085,"l":27.62,"n":166,"o":27.69,"t":"2026-09-28T14:15:00Z","v":6609,"vw":27.833709},{"c":27.53,"h":27.83,"l":27.385,"n":133,"o":27.72,"t":"2026-09-28T14:30:00Z","v":4273,"vw":27.6385},{"c":27.345,"h":27.39,"l":27.16,"n":141,"o":27.39,"t":"2026-09-28T14:45:00Z","v":6950,"vw":27.253248},{"c":27.28,"h":27.44,"l":27.17,"n":455,"o":27.285,"t":"2026-09-28T15:00:00Z","v":38035,"vw":27.260882},{"c":27.25,"h":27.285,"l":26.76,"n":385,"o":27.285,"t":"2026-09-28T15:15:00Z","v":15699,"vw":27.082532},{"c":27.43,"h":27.52,"l":27.16,"n":205,"o":27.23,"t":"2026-09-28T15:30:00Z","v":82567,"vw":27.321981},{"c":28.125,"h":28.32,"l":27.4,"n":243,"o":27.5,"t":"2026-09-28T15:45:00Z","v":11833,"vw":27.706822},{"c":27.96,"h":28.005,"l":27.9,"n":174,"o":27.93,"t":"2026-09-28T16:00:00Z","v":7440,"vw":27.941293},{"c":28.19,"h":28.29,"l":28,"n":210,"o":28,"t":"2026-09-28T16:15:00Z","v":9359,"vw":28.158976},{"c":28.115,"h":28.29,"l":28,"n":222,"o":28.175,"t":"2026-09-28T16:30:00Z","v":6836,"vw":28.172317},{"c":27.86,"h":28.16,"l":27.725,"n":360,"o":28.15,"t":"2026-09-28T16:45:00Z","v":10876,"vw":27.942957},{"c":28.15,"h":28.35,"l":27.79,"n":411,"o":27.88,"t":"2026-09-28T17:00:00Z","v":17913,"vw":27.938509},{"c":27.97,"h":28.19,"l":27.95,"n":84,"o":28.19,"t":"2026-09-28T17:15:00Z","v":2125,"vw":28.110452},{"c":27.91,"h":28.17,"l":27.815,"n":284,"o":27.95,"t":"2026-09-28T17:30:00Z","v":11367,"vw":27.905236},{"c":28,"h":28,"l":27.87,"n":311,"o":27.91,"t":"2026-09-28T17:45:00Z","v":15287,"vw":27.925853},{"c":27.88,"h":28,"l":27.87,"n":279,"o":27.97,"t":"2026-09-28T18:00:00Z","v":10915,"vw":27.932013},{"c":27.75,"h":27.83,"l":27.75,"n":223,"o":27.82,"t":"2026-09-28T18:15:00Z","v":8060,"vw":27.791988},{"c":27.77,"h":27.83,"l":27.64,"n":247,"o":27.715,"t":"2026-09-28T18:30:00Z","v":15433,"vw":27.733818},{"c":27.85,"h":27.9,"l":27.775,"n":474,"o":27.78,"t":"2026-09-28T18:45:00Z","v":21764,"vw":27.873343},{"c":27.76,"h":27.82,"l":27.73,"n":300,"o":27.82,"t":"2026-09-28T19:00:00Z","v":10658,"vw":27.775263},{"c":27.765,"h":27.88,"l":27.75,"n":375,"o":27.78,"t":"2026-09-28T19:15:00Z","v":15043,"vw":27.827352},{"c":27.67,"h":27.81,"l":27.67,"n":472,"o":27.765,"t":"2026-09-28T19:30:00Z","v":17843,"vw":27.771599},{"c":27.76,"h":27.81,"l":27.635,"n":2037,"o":27.67,"t":"2026-09-28T19:45:00Z","v":158691,"vw":27.750563},{"c":27.72,"h":27.72,"l":27.72,"n":16,"o":27.72,"t":"2026-09-28T20:00:00Z","v":74032,"vw":27.72},{"c":27.51,"h":27.8,"l":27.5,"n":46,"o":27.8,"t":"2026-09-29T09:45:00Z","v":1643,"vw":27.699232},{"c":27.8,"h":27.8,"l":27.75,"n":35,"o":27.75,"t":"2026-09-29T10:00:00Z","v":829,"vw":27.76},{"c":27.9,"h":27.9,"l":27.9,"n":6,"o":27.9,"t":"2026-09-29T10:15:00Z","v":421,"vw":27.9},{"c":28,"h":28,"l":28,"n":5,"o":28,"t":"2026-09-29T11:45:00Z","v":104,"vw":28},{"c":27.94,"h":28.01,"l":27.7,"n":53,"o":28.01,"t":"2026-09-29T12:30:00Z","v":3208,"vw":27.88866},{"c":28,"h":28.21,"l":27.91,"n":23,"o":27.91,"t":"2026-09-29T12:45:00Z","v":1252,"vw":28.086229},{"c":28,"h":28.16,"l":27.9,"n":25,"o":27.9,"t":"2026-09-29T13:00:00Z","v":1723,"vw":28.029094},{"c":28.36,"h":28.36,"l":27.93,"n":129,"o":27.94,"t":"2026-09-29T13:30:00Z","v":11277,"vw":28.070422},{"c":28.2417,"h":28.35,"l":28,"n":51,"o":28.2,"t":"2026-09-29T13:45:00Z","v":2042,"vw":28.163467},{"c":27.97,"h":27.99,"l":27.67,"n":96,"o":27.86,"t":"2026-09-29T14:00:00Z","v":2565,"vw":27.821577},{"c":27.97,"h":28.17,"l":27.78,"n":532,"o":27.78,"t":"2026-09-29T14:15:00Z","v":84752,"vw":27.996227},{"c":27.825,"h":27.95,"l":27.79,"n":339,"o":27.91,"t":"2026-09-29T14:30:00Z","v":14672,"vw":27.832331},{"c":27.81,"h":27.81,"l":27.73,"n":65,"o":27.78,"t":"2026-09-29T14:45:00Z","v":1619,"vw":27.766779},{"c":27.7,"h":27.84,"l":27.55,"n":471,"o":27.71,"t":"2026-09-29T15:00:00Z","v":26399,"vw":27.684394},{"c":27.465,"h":28,"l":27.465,"n":407,"o":27.72,"t":"2026-09-29T15:15:00Z","v":16328,"vw":27.709957},{"c":27.535,"h":27.63,"l":27.41,"n":245,"o":27.465,"t":"2026-09-29T15:30:00Z","v":6392,"vw":27.517699},{"c":27.73,"h":27.73,"l":27.45,"n":192,"o":27.535,"t":"2026-09-29T15:45:00Z","v":8193,"vw":27.608629},{"c":27.82,"h":27.88,"l":27.665,"n":188,"o":27.665,"t":"2026-09-29T16:00:00Z","v":14362,"vw":27.730019},{"c":27.905,"h":27.94,"l":27.73,"n":127,"o":27.795,"t":"2026-09-29T16:15:00Z","v":5806,"vw":27.817042},{"c":27.72,"h":27.8975,"l":27.72,"n":106,"o":27.84,"t":"2026-09-29T16:30:00Z","v":5737,"vw":27.763582},{"c":27.63,"h":27.91,"l":27.56,"n":663,"o":27.72,"t":"2026-09-29T16:45:00Z","v":91237,"vw":27.765841},{"c":27.675,"h":27.81,"l":27.56,"n":165,"o":27.575,"t":"2026-09-29T17:00:00Z","v":9631,"vw":27.673803},{"c":27.72,"h":27.72,"l":27.6,"n":171,"o":27.68,"t":"2026-09-29T17:15:00Z","v":14103,"vw":27.6367},{"c":27.605,"h":27.73,"l":27.45,"n":249,"o":27.665,"t":"2026-09-29T17:30:00Z","v":17504,"vw":27.567281},{"c":27.41,"h":27.65,"l":27.37,"n":181,"o":27.65,"t":"2026-09-29T17:45:00Z","v":8001,"vw":27.511562},{"c":27.22,"h":27.48,"l":27.12,"n":420,"o":27.41,"t":"2026-09-29T18:00:00Z","v":28305,"vw":27.343284},{"c":27.47,"h":27.53,"l":27.21,"n":365,"o":27.23,"t":"2026-09-29T18:15:00Z","v":28849,"vw":27.374766},{"c":27.5,"h":27.7,"l":27.47,"n":408,"o":27.535,"t":"2026-09-29T18:30:00Z","v":34543,"vw":27.546094},{"c":27.555,"h":27.6,"l":27.46,"n":213,"o":27.5,"t":"2026-09-29T18:45:00Z","v":12386,"vw":27.55659},{"c":27.57,"h":27.63,"l":27.5,"n":349,"o":27.55,"t":"2026-09-29T19:00:00Z","v":22049,"vw":27.553403},{"c":27.425,"h":27.62,"l":27.37,"n":403,"o":27.53,"t":"2026-09-29T19:15:00Z","v":19431,"vw":27.479254},{"c":27.445,"h":27.5,"l":27.37,"n":566,"o":27.425,"t":"2026-09-29T19:30:00Z","v":43448,"vw":27.442054},{"c":27.33,"h":27.635,"l":27.33,"n":1279,"o":27.455,"t":"2026-09-29T19:45:00Z","v":69882,"vw":27.448915},{"c":27.37,"h":27.37,"l":27.37,"n":15,"o":27.37,"t":"2026-09-29T20:00:00Z","v":54044,"vw":27.37},{"c":26.72,"h":27.91,"l":26.72,"n":190,"o":27.87,"t":"2026-09-30T13:30:00Z","v":35365,"vw":27.821801},{"c":27.63,"h":27.9075,"l":26.795,"n":495,"o":26.8225,"t":"2026-09-30T13:45:00Z","v":69878,"vw":27.222138},{"c":28.72,"h":28.8,"l":27.76,"n":928,"o":27.865,"t":"2026-09-30T14:00:00Z","v":221247,"vw":28.012617},{"c":28.25,"h":28.85,"l":28.22,"n":378,"o":28.8,"t":"2026-09-30T14:15:00Z","v":21663,"vw":28.571917},{"c":28.485,"h":28.62,"l":27.95,"n":261,"o":28.23,"t":"2026-09-30T14:30:00Z","v":12439,"vw":28.319123},{"c":28.49,"h":28.645,"l":28.385,"n":228,"o":28.4725,"t":"2026-09-30T14:45:00Z","v":14457,"vw":28.544887},{"c":28.98,"h":28.98,"l":28.48,"n":324,"o":28.495,"t":"2026-09-30T15:00:00Z","v":16072,"vw":28.743895},{"c":28.64,"h":28.99,"l":28.51,"n":200,"o":28.875,"t":"2026-09-30T15:15:00Z","v":7824,"vw":28.646324},{"c":28.33,"h":28.6,"l":28.33,"n":253,"o":28.5854,"t":"2026-09-30T15:30:00Z","v":7450,"vw":28.461944},{"c":28.51,"h":28.52,"l":28.365,"n":348,"o":28.37,"t":"2026-09-30T15:45:00Z","v":8055,"vw":28.443155},{"c":28.86,"h":28.93,"l":28.4,"n":617,"o":28.505,"t":"2026-09-30T16:00:00Z","v":37368,"vw":28.643624},{"c":29.54,"h":29.55,"l":28.82,"n":302,"o":28.835,"t":"2026-09-30T16:15:00Z","v":19829,"vw":29.125378},{"c":29.225,"h":29.55,"l":29.22,"n":458,"o":29.55,"t":"2026-09-30T16:30:00Z","v":36008,"vw":29.431335},{"c":29.33,"h":29.36,"l":29.135,"n":262,"o":29.28,"t":"2026-09-30T16:45:00Z","v":12471,"vw":29.269579},{"c":29.57,"h":29.57,"l":29.24,"n":395,"o":29.3,"t":"2026-09-30T17:00:00Z","v":13228,"vw":29.366356},{"c":29.715,"h":29.85,"l":29.47,"n":826,"o":29.47,"t":"2026-09-30T17:15:00Z","v":43600,"vw":29.708302},{"c":30.025,"h":30.18,"l":29.675,"n":357,"o":29.725,"t":"2026-09-30T17:30:00Z","v":38285,"vw":29.877273},{"c":29.99,"h":30.09,"l":29.835,"n":338,"o":30.005,"t":"2026-09-30T17:45:00Z","v":24243,"vw":29.994687},{"c":29.95,"h":30.04,"l":29.825,"n":396,"o":29.95,"t":"2026-09-30T18:00:00Z","v":16183,"vw":29.94048},{"c":29.8402,"h":30.01,"l":29.81,"n":292,"o":30.01,"t":"2026-09-30T18:15:00Z","v":20017,"vw":29.894598},{"c":30.625,"h":30.7,"l":29.7201,"n":613,"o":29.85,"t":"2026-09-30T18:30:00Z","v":56450,"vw":30.17529},{"c":30.695,"h":30.715,"l":30.3356,"n":492,"o":30.625,"t":"2026-09-30T18:45:00Z","v":29507,"vw":30.569412},{"c":30.78,"h":30.88,"l":30.6001,"n":529,"o":30.64,"t":"2026-09-30T19:00:00Z","v":26928,"vw":30.745096},{"c":30.65,"h":30.8,"l":30.6,"n":985,"o":30.705,"t":"2026-09-30T19:15:00Z","v":59901,"vw":30.71838},{"c":31.065,"h":31.25,"l":30.61,"n":831,"o":30.61,"t":"2026-09-30T19:30:00Z","v":46777,"vw":31.058713},{"c":30.56,"h":31.15,"l":30.39,"n":2394,"o":31.0725,"t":"2026-09-30T19:45:00Z","v":140154,"vw":30.762337},{"c":30.6,"h":30.6,"l":30.6,"n":15,"o":30.6,"t":"2026-09-30T20:00:00Z","v":164025,"vw":30.6},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-09-30T20:15:00Z","v":3672,"vw":30.6},{"c":29.99,"h":29.99,"l":29.99,"n":1,"o":29.99,"t":"2026-09-30T20:30:00Z","v":104,"vw":29.99},{"c":30.7,"h":30.7,"l":30.7,"n":3,"o":30.7,"t":"2026-09-30T22:00:00Z","v":325,"vw":30.7},{"c":31.22,"h":31.25,"l":31.22,"n":4,"o":31.23,"t":"2026-10-01T08:00:00Z","v":902,"vw":31.226419},{"c":31,"h":31,"l":31,"n":5,"o":31,"t":"2026-10-01T12:00:00Z","v":156,"vw":31},{"c":30.26,"h":30.26,"l":30.26,"n":1,"o":30.26,"t":"2026-10-01T13:00:00Z","v":343,"vw":30.26},{"c":29.96,"h":31.5987,"l":29.895,"n":268,"o":30.3,"t":"2026-10-01T13:30:00Z","v":36433,"vw":30.673277},{"c":29.97,"h":30.2,"l":29.78,"n":86,"o":30.19,"t":"2026-10-01T13:45:00Z","v":4722,"vw":29.994412},{"c":28.92,"h":29.77,"l":28.79,"n":369,"o":29.77,"t":"2026-10-01T14:00:00Z","v":18381,"vw":29.184934},{"c":28.88,"h":29.08,"l":28.34,"n":275,"o":29.02,"t":"2026-10-01T14:15:00Z","v":13658,"vw":28.624287},{"c":29.345,"h":29.345,"l":28.62,"n":161,"o":28.62,"t":"2026-10-01T14:30:00Z","v":5641,"vw":29.022405},{"c":29.05,"h":29.45,"l":28.975,"n":256,"o":29.4,"t":"2026-10-01T14:45:00Z","v":16456,"vw":29.211376},{"c":29.1,"h":29.1,"l":28.88,"n":557,"o":29.01,"t":"2026-10-01T15:00:00Z","v":29267,"vw":29.004459},{"c":28.83,"h":29.4299,"l":28.83,"n":178,"o":29.11,"t":"2026-10-01T15:15:00Z","v":4460,"vw":29.182408},{"c":28.805,"h":28.82,"l":28.725,"n":108,"o":28.75,"t":"2026-10-01T15:30:00Z","v":3021,"vw":28.783328},{"c":28.69,"h":28.8,"l":28.56,"n":81,"o":28.8,"t":"2026-10-01T15:45:00Z","v":4336,"vw":28.675219},{"c":28.63,"h":28.99,"l":28.585,"n":454,"o":28.69,"t":"2026-10-01T16:00:00Z","v":17851,"vw":28.776314},{"c":28.57,"h":28.69,"l":28.5083,"n":250,"o":28.63,"t":"2026-10-01T16:15:00Z","v":13353,"vw":28.588196},{"c":28.72,"h":28.76,"l":28.6,"n":211,"o":28.6,"t":"2026-10-01T16:30:00Z","v":6771,"vw":28.677781},{"c":28.85,"h":28.85,"l":28.55,"n":389,"o":28.68,"t":"2026-10-01T16:45:00Z","v":20110,"vw":28.6972},{"c":28.7,"h":28.99,"l":28.7,"n":149,"o":28.87,"t":"2026-10-01T17:00:00Z","v":4772,"vw":28.859108},{"c":29.155,"h":29.26,"l":28.76,"n":235,"o":28.76,"t":"2026-10-01T17:15:00Z","v":17304,"vw":28.979102},{"c":29.21,"h":29.4,"l":29,"n":448,"o":29.11,"t":"2026-10-01T17:30:00Z","v":33408,"vw":29.174025},{"c":29.2,"h":29.55,"l":29.06,"n":164,"o":29.365,"t":"2026-10-01T17:45:00Z","v":6296,"vw":29.303747},{"c":29.07,"h":29.1455,"l":28.9587,"n":113,"o":28.97,"t":"2026-10-01T18:00:00Z","v":4597,"vw":29.056108},{"c":29.165,"h":29.33,"l":29.045,"n":309,"o":29.0475,"t":"2026-10-01T18:15:00Z","v":11282,"vw":29.217454},{"c":29.4225,"h":29.56,"l":29.17,"n":277,"o":29.17,"t":"2026-10-01T18:30:00Z","v":14615,"vw":29.320171},{"c":29.53,"h":29.56,"l":29.26,"n":358,"o":29.3,"t":"2026-10-01T18:45:00Z","v":17162,"vw":29.424494},{"c":29.51,"h":29.58,"l":29.43,"n":241,"o":29.48,"t":"2026-10-01T19:00:00Z","v":14461,"vw":29.496027},{"c":29.36,"h":29.51,"l":29.245,"n":695,"o":29.49,"t":"2026-10-01T19:15:00Z","v":60897,"vw":29.411629},{"c":29.55,"h":29.55,"l":29.365,"n":388,"o":29.365,"t":"2026-10-01T19:30:00Z","v":12347,"vw":29.436678},{"c":29.74,"h":29.88,"l":29.44,"n":1330,"o":29.55,"t":"2026-10-01T19:45:00Z","v":56519,"vw":29.702497},{"c":30.33,"h":30.33,"l":29.74,"n":18,"o":29.74,"t":"2026-10-01T20:00:00Z","v":167601,"vw":29.743666},{"c":29.74,"h":29.74,"l":29.74,"n":1,"o":29.74,"t":"2026-10-01T20:15:00Z","v":7344,"vw":29.74},{"c":30.86,"h":31.143,"l":29.87,"n":168,"o":30.29,"t":"2026-10-02T13:30:00Z","v":10170,"vw":30.596636},{"c":30.605,"h":31.35,"l":30.54,"n":126,"o":30.98,"t":"2026-10-02T13:45:00Z","v":7875,"vw":31.044551},{"c":30.95,"h":30.95,"l":30.415,"n":167,"o":30.55,"t":"2026-10-02T14:00:00Z","v":6658,"vw":30.680703},{"c":30.845,"h":31.0333,"l":30.815,"n":51,"o":30.9965,"t":"2026-10-02T14:15:00Z","v":3219,"vw":30.878529},{"c":30.99,"h":31.035,"l":30.935,"n":103,"o":30.94,"t":"2026-10-02T14:30:00Z","v":4051,"vw":30.998419},{"c":31.045,"h":31.085,"l":30.8575,"n":231,"o":30.985,"t":"2026-10-02T14:45:00Z","v":8940,"vw":31.008281},{"c":30.73,"h":31.045,"l":30.7,"n":414,"o":31.045,"t":"2026-10-02T15:00:00Z","v":20813,"vw":30.935895},{"c":30.31,"h":30.89,"l":30.31,"n":114,"o":30.695,"t":"2026-10-02T15:15:00Z","v":2273,"vw":30.6405},{"c":30.46,"h":30.66,"l":30.24,"n":232,"o":30.3,"t":"2026-10-02T15:30:00Z","v":7303,"vw":30.521333},{"c":30.475,"h":30.595,"l":30.46,"n":147,"o":30.55,"t":"2026-10-02T15:45:00Z","v":3494,"vw":30.530595},{"c":30.55,"h":30.635,"l":30.46,"n":167,"o":30.59,"t":"2026-10-02T16:00:00Z","v":5913,"vw":30.588312},{"c":30.44,"h":30.63,"l":30.44,"n":112,"o":30.56,"t":"2026-10-02T16:15:00Z","v":4830,"vw":30.538998},{"c":30.6699,"h":30.6699,"l":30.425,"n":121,"o":30.425,"t":"2026-10-02T16:30:00Z","v":5578,"vw":30.603918},{"c":30.57,"h":30.68,"l":30.57,"n":77,"o":30.6699,"t":"2026-10-02T16:45:00Z","v":3367,"vw":30.64756},{"c":30.32,"h":30.56,"l":30.31,"n":120,"o":30.55,"t":"2026-10-02T17:00:00Z","v":6605,"vw":30.500375},{"c":30.28,"h":30.39,"l":30.25,"n":59,"o":30.37,"t":"2026-10-02T17:15:00Z","v":3537,"vw":30.300353},{"c":30.35,"h":30.41,"l":30.29,"n":87,"o":30.29,"t":"2026-10-02T17:30:00Z","v":2966,"vw":30.348352},{"c":30.43,"h":30.43,"l":30.28,"n":136,"o":30.42,"t":"2026-10-02T17:45:00Z","v":5489,"vw":30.384938},{"c":30.37,"h":30.38,"l":30.29,"n":60,"o":30.38,"t":"2026-10-02T18:00:00Z","v":1898,"vw":30.341912},{"c":30.37,"h":30.41,"l":30.33,"n":227,"o":30.41,"t":"2026-10-02T18:15:00Z","v":8871,"vw":30.377429},{"c":30.25,"h":30.51,"l":30.21,"n":185,"o":30.42,"t":"2026-10-02T18:30:00Z","v":8860,"vw":30.343235},{"c":30.69,"h":30.69,"l":30.27,"n":458,"o":30.27,"t":"2026-10-02T18:45:00Z","v":24620,"vw":30.477722},{"c":30.93,"h":30.93,"l":30.655,"n":275,"o":30.69,"t":"2026-10-02T19:00:00Z","v":13759,"vw":30.770531},{"c":30.95,"h":31.03,"l":30.865,"n":257,"o":30.93,"t":"2026-10-02T19:15:00Z","v":8348,"vw":30.948956},{"c":31.005,"h":31.08,"l":30.95,"n":492,"o":30.99,"t":"2026-10-02T19:30:00Z","v":20646,"vw":31.031579},{"c":30.75,"h":31.05,"l":30.485,"n":2087,"o":31.005,"t":"2026-10-02T19:45:00Z","v":146138,"vw":30.786083},{"c":30.73,"h":30.73,"l":30.73,"n":15,"o":30.73,"t":"2026-10-02T20:00:00Z","v":41584,"vw":30.73},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-02T21:00:00Z","v":200,"vw":30.7},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-02T23:15:00Z","v":100,"vw":31},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-02T23:45:00Z","v":100,"vw":31},{"c":30.5,"h":30.75,"l":30.5,"n":20,"o":30.7,"t":"2026-10-05T09:45:00Z","v":1017,"vw":30.7},{"c":30.82,"h":30.82,"l":30.82,"n":3,"o":30.82,"t":"2026-10-05T13:15:00Z","v":152,"vw":30.82},{"c":30,"h":31.809,"l":29.815,"n":78,"o":30.68,"t":"2026-10-05T13:30:00Z","v":4617,"vw":30.499139},{"c":29.68,"h":29.97,"l":29.1737,"n":83,"o":29.96,"t":"2026-10-05T13:45:00Z","v":17085,"vw":29.567404},{"c":29.16,"h":29.68,"l":28.99,"n":228,"o":29.68,"t":"2026-10-05T14:00:00Z","v":23460,"vw":29.175094},{"c":29.3225,"h":29.4,"l":29.11,"n":135,"o":29.11,"t":"2026-10-05T14:15:00Z","v":7183,"vw":29.252892},{"c":29.33,"h":29.33,"l":29,"n":197,"o":29.22,"t":"2026-10-05T14:30:00Z","v":9203,"vw":29.163146},{"c":29.22,"h":29.3581,"l":29.15,"n":44,"o":29.26,"t":"2026-10-05T14:45:00Z","v":2493,"vw":29.274924},{"c":28.76,"h":29.3,"l":28.76,"n":231,"o":29.215,"t":"2026-10-05T15:00:00Z","v":8277,"vw":28.984366},{"c":28.98,"h":29.03,"l":28.8,"n":131,"o":28.8,"t":"2026-10-05T15:15:00Z","v":9615,"vw":28.85754},{"c":28.85,"h":28.88,"l":28.77,"n":93,"o":28.8,"t":"2026-10-05T15:30:00Z","v":3497,"vw":28.820758},{"c":28.85,"h":28.905,"l":28.766,"n":89,"o":28.81,"t":"2026-10-05T15:45:00Z","v":3233,"vw":28.847678},{"c":28.89,"h":29.03,"l":28.695,"n":210,"o":28.8325,"t":"2026-10-05T16:00:00Z","v":8067,"vw":28.796998},{"c":29.115,"h":29.2108,"l":28.845,"n":204,"o":28.85,"t":"2026-10-05T16:15:00Z","v":8682,"vw":29.073451},{"c":29.12,"h":29.14,"l":28.97,"n":69,"o":29.14,"t":"2026-10-05T16:30:00Z","v":7917,"vw":29.005757},{"c":29.02,"h":29.1283,"l":29.01,"n":84,"o":29.1283,"t":"2026-10-05T16:45:00Z","v":2727,"vw":29.050247},{"c":28.8248,"h":29.02,"l":28.8248,"n":229,"o":29.02,"t":"2026-10-05T17:00:00Z","v":10966,"vw":28.935261},{"c":29.06,"h":29.06,"l":28.9225,"n":80,"o":28.925,"t":"2026-10-05T17:15:00Z","v":2046,"vw":28.96875},{"c":29.12,"h":29.12,"l":29,"n":109,"o":29.03,"t":"2026-10-05T17:30:00Z","v":4269,"vw":29.041742},{"c":29.11,"h":29.27,"l":29.06,"n":175,"o":29.12,"t":"2026-10-05T17:45:00Z","v":8599,"vw":29.185172},{"c":29.2,"h":29.205,"l":29,"n":334,"o":29.0622,"t":"2026-10-05T18:00:00Z","v":27485,"vw":29.079415},{"c":29.21,"h":29.28,"l":29.21,"n":85,"o":29.24,"t":"2026-10-05T18:15:00Z","v":3251,"vw":29.255074},{"c":29.01,"h":29.21,"l":28.955,"n":189,"o":29.21,"t":"2026-10-05T18:30:00Z","v":8982,"vw":29.058978},{"c":28.88,"h":28.98,"l":28.8,"n":363,"o":28.98,"t":"2026-10-05T18:45:00Z","v":30105,"vw":28.928369},{"c":28.98,"h":28.99,"l":28.855,"n":125,"o":28.86,"t":"2026-10-05T19:00:00Z","v":6883,"vw":28.904737},{"c":28.77,"h":28.975,"l":28.735,"n":193,"o":28.975,"t":"2026-10-05T19:15:00Z","v":11380,"vw":28.895691},{"c":28.7,"h":28.81,"l":28.7,"n":273,"o":28.76,"t":"2026-10-05T19:30:00Z","v":10566,"vw":28.753957},{"c":28.78,"h":28.78,"l":28.56,"n":1510,"o":28.685,"t":"2026-10-05T19:45:00Z","v":89290,"vw":28.673632},{"c":29.1867,"h":29.1867,"l":28.71,"n":16,"o":28.71,"t":"2026-10-05T20:00:00Z","v":46029,"vw":28.711041},{"c":28.71,"h":28.71,"l":28.71,"n":1,"o":28.71,"t":"2026-10-05T20:15:00Z","v":14688,"vw":28.71},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-05T22:15:00Z","v":413,"vw":29},{"c":29.28,"h":29.28,"l":29.28,"n":3,"o":29.28,"t":"2026-10-06T11:30:00Z","v":177,"vw":29.28},{"c":28.84,"h":29.3,"l":28.71,"n":171,"o":28.89,"t":"2026-10-06T13:30:00Z","v":10940,"vw":28.933846},{"c":29.34,"h":29.7399,"l":28.84,"n":204,"o":28.84,"t":"2026-10-06T13:45:00Z","v":20086,"vw":29.336137},{"c":29.49,"h":29.77,"l":29.44,"n":120,"o":29.44,"t":"2026-10-06T14:00:00Z","v":3998,"vw":29.606233},{"c":29.2015,"h":29.53,"l":29.2015,"n":136,"o":29.29,"t":"2026-10-06T14:15:00Z","v":4993,"vw":29.338105},{"c":28.95,"h":29.1,"l":28.63,"n":33,"o":29.1,"t":"2026-10-06T14:30:00Z","v":946,"vw":28.951799},{"c":29.19,"h":29.21,"l":28.8951,"n":116,"o":28.8951,"t":"2026-10-06T14:45:00Z","v":3504,"vw":29.070501},{"c":29.26,"h":29.26,"l":29.02,"n":166,"o":29.22,"t":"2026-10-06T15:00:00Z","v":5651,"vw":29.192509},{"c":29.21,"h":29.39,"l":29.21,"n":85,"o":29.31,"t":"2026-10-06T15:15:00Z","v":1932,"vw":29.304286},{"c":29.36,"h":29.4592,"l":29.02,"n":132,"o":29.2,"t":"2026-10-06T15:30:00Z","v":7030,"vw":29.316133},{"c":29.26,"h":29.4,"l":29.16,"n":45,"o":29.31,"t":"2026-10-06T15:45:00Z","v":5060,"vw":29.250421},{"c":29.235,"h":29.24,"l":29.09,"n":89,"o":29.22,"t":"2026-10-06T16:00:00Z","v":2881,"vw":29.201749},{"c":29.2,"h":29.23,"l":29.2,"n":46,"o":29.22,"t":"2026-10-06T16:15:00Z","v":827,"vw":29.214158},{"c":29.36,"h":29.41,"l":29.23,"n":156,"o":29.23,"t":"2026-10-06T16:30:00Z","v":8459,"vw":29.33037},{"c":29.54,"h":29.54,"l":29.45,"n":91,"o":29.45,"t":"2026-10-06T16:45:00Z","v":1631,"vw":29.488092},{"c":29.5313,"h":29.585,"l":29.5,"n":52,"o":29.565,"t":"2026-10-06T17:00:00Z","v":1450,"vw":29.549341},{"c":29.31,"h":29.61,"l":29.265,"n":154,"o":29.61,"t":"2026-10-06T17:15:00Z","v":9241,"vw":29.4063},{"c":29.48,"h":29.57,"l":29.26,"n":145,"o":29.305,"t":"2026-10-06T17:30:00Z","v":16517,"vw":29.407478},{"c":29.215,"h":29.45,"l":29.215,"n":70,"o":29.45,"t":"2026-10-06T17:45:00Z","v":2360,"vw":29.335817},{"c":29.07,"h":29.19,"l":29.07,"n":59,"o":29.15,"t":"2026-10-06T18:00:00Z","v":2569,"vw":29.145264},{"c":28.85,"h":28.925,"l":28.82,"n":46,"o":28.905,"t":"2026-10-06T18:15:00Z","v":1550,"vw":28.892972},{"c":28.89,"h":28.89,"l":28.8,"n":98,"o":28.83,"t":"2026-10-06T18:30:00Z","v":4596,"vw":28.850017},{"c":28.96,"h":28.96,"l":28.89,"n":72,"o":28.89,"t":"2026-10-06T18:45:00Z","v":1974,"vw":28.926628},{"c":28.84,"h":29,"l":28.84,"n":135,"o":28.96,"t":"2026-10-06T19:00:00Z","v":3345,"vw":28.930925},{"c":28.71,"h":28.85,"l":28.675,"n":196,"o":28.83,"t":"2026-10-06T19:15:00Z","v":6381,"vw":28.738615},{"c":28.7,"h":28.735,"l":28.61,"n":341,"o":28.695,"t":"2026-10-06T19:30:00Z","v":9203,"vw":28.694435},{"c":28.77,"h":28.77,"l":28.4,"n":1144,"o":28.69,"t":"2026-10-06T19:45:00Z","v":53199,"vw":28.642847},{"c":28.72,"h":28.72,"l":28.72,"n":16,"o":28.72,"t":"2026-10-06T20:00:00Z","v":52206,"vw":28.72},{"c":27.46,"h":28.2,"l":27.235,"n":245,"o":28.2,"t":"2026-10-07T13:30:00Z","v":14911,"vw":27.810578},{"c":26.9,"h":27.28,"l":26.9,"n":223,"o":27.16,"t":"2026-10-07T13:45:00Z","v":7764,"vw":27.075052},{"c":26.21,"h":26.96,"l":26.1,"n":533,"o":26.96,"t":"2026-10-07T14:00:00Z","v":58760,"vw":26.526064},{"c":26.17,"h":26.2964,"l":25.68,"n":575,"o":26.22,"t":"2026-10-07T14:15:00Z","v":24625,"vw":26.01197},{"c":25.78,"h":26.07,"l":25.66,"n":271,"o":26.03,"t":"2026-10-07T14:30:00Z","v":8043,"vw":25.92298},{"c":25.32,"h":25.77,"l":25.19,"n":847,"o":25.715,"t":"2026-10-07T14:45:00Z","v":75854,"vw":25.453601},{"c":25.57,"h":25.83,"l":25.325,"n":318,"o":25.325,"t":"2026-10-07T15:00:00Z","v":29018,"vw":25.573328},{"c":25.43,"h":25.654,"l":25.37,"n":271,"o":25.58,"t":"2026-10-07T15:15:00Z","v":12582,"vw":25.468356},{"c":25.48,"h":25.6,"l":25.44,"n":133,"o":25.46,"t":"2026-10-07T15:30:00Z","v":5205,"vw":25.502984},{"c":25.508,"h":25.508,"l":25.39,"n":184,"o":25.4858,"t":"2026-10-07T15:45:00Z","v":7009,"vw":25.440489},{"c":25.395,"h":25.5799,"l":25.395,"n":176,"o":25.48,"t":"2026-10-07T16:00:00Z","v":8196,"vw":25.49664},{"c":25.47,"h":25.54,"l":25.388,"n":178,"o":25.39,"t":"2026-10-07T16:15:00Z","v":11153,"vw":25.460986},{"c":25.48,"h":25.5218,"l":25.455,"n":101,"o":25.5201,"t":"2026-10-07T16:30:00Z","v":3453,"vw":25.49584},{"c":25.4128,"h":25.605,"l":25.4128,"n":126,"o":25.54,"t":"2026-10-07T16:45:00Z","v":4410,"vw":25.511998},{"c":25.64,"h":25.64,"l":25.41,"n":295,"o":25.45,"t":"2026-10-07T17:00:00Z","v":16580,"vw":25.532045},{"c":26.06,"h":26.18,"l":25.56,"n":475,"o":25.74,"t":"2026-10-07T17:15:00Z","v":46498,"vw":25.893925},{"c":26.07,"h":26.16,"l":25.9685,"n":218,"o":26.04,"t":"2026-10-07T17:30:00Z","v":9976,"vw":26.044305},{"c":26.12,"h":26.14,"l":26,"n":188,"o":26.015,"t":"2026-10-07T17:45:00Z","v":13622,"vw":26.06738},{"c":26.07,"h":26.28,"l":26.05,"n":149,"o":26.13,"t":"2026-10-07T18:00:00Z","v":6877,"vw":26.157465},{"c":25.99,"h":26.1,"l":25.99,"n":97,"o":26.03,"t":"2026-10-07T18:15:00Z","v":2801,"vw":26.058746},{"c":25.94,"h":26.03,"l":25.85,"n":268,"o":25.97,"t":"2026-10-07T18:30:00Z","v":19131,"vw":25.898679},{"c":26,"h":26.025,"l":25.87,"n":135,"o":25.95,"t":"2026-10-07T18:45:00Z","v":5897,"vw":25.940516},{"c":25.9825,"h":26.01,"l":25.85,"n":243,"o":26,"t":"2026-10-07T19:00:00Z","v":7519,"vw":25.925911},{"c":26,"h":26.05,"l":25.95,"n":223,"o":25.95,"t":"2026-10-07T19:15:00Z","v":5835,"vw":26.017509},{"c":26.13,"h":26.13,"l":25.88,"n":666,"o":25.97,"t":"2026-10-07T19:30:00Z","v":24795,"vw":25.97689},{"c":26.045,"h":26.38,"l":26,"n":1876,"o":26.13,"t":"2026-10-07T19:45:00Z","v":102363,"vw":26.160761},{"c":26.07,"h":26.07,"l":26.07,"n":6,"o":26.07,"t":"2026-10-07T20:00:00Z","v":55802,"vw":26.07},{"c":26.07,"h":26.07,"l":26.07,"n":1,"o":26.07,"t":"2026-10-07T20:15:00Z","v":337,"vw":26.07},{"c":26.505,"h":26.505,"l":26.505,"n":1,"o":26.505,"t":"2026-10-07T22:30:00Z","v":200,"vw":26.505},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-08T09:30:00Z","v":215,"vw":26},{"c":25.58,"h":25.58,"l":25.1001,"n":93,"o":25.51,"t":"2026-10-08T13:30:00Z","v":5699,"vw":25.458624},{"c":25.42,"h":25.77,"l":25.33,"n":170,"o":25.58,"t":"2026-10-08T13:45:00Z","v":12602,"vw":25.604876},{"c":25.33,"h":25.63,"l":25.305,"n":182,"o":25.31,"t":"2026-10-08T14:00:00Z","v":26945,"vw":25.450205},{"c":25.47,"h":25.5431,"l":25.12,"n":379,"o":25.31,"t":"2026-10-08T14:15:00Z","v":29076,"vw":25.274911},{"c":25.325,"h":25.435,"l":25.235,"n":82,"o":25.43,"t":"2026-10-08T14:30:00Z","v":3478,"vw":25.33847},{"c":25.08,"h":25.31,"l":24.99,"n":211,"o":25.31,"t":"2026-10-08T14:45:00Z","v":11089,"vw":25.07416},{"c":24.87,"h":25.06,"l":24.74,"n":238,"o":25.06,"t":"2026-10-08T15:00:00Z","v":9357,"vw":24.865228},{"c":24.785,"h":24.91,"l":24.68,"n":253,"o":24.82,"t":"2026-10-08T15:15:00Z","v":14728,"vw":24.780399},{"c":24.645,"h":24.8024,"l":24.61,"n":186,"o":24.75,"t":"2026-10-08T15:30:00Z","v":7518,"vw":24.660607},{"c":24.9,"h":24.9904,"l":24.6675,"n":209,"o":24.6675,"t":"2026-10-08T15:45:00Z","v":11994,"vw":24.821505},{"c":24.77,"h":25,"l":24.77,"n":211,"o":24.85,"t":"2026-10-08T16:00:00Z","v":10007,"vw":24.924886},{"c":24.865,"h":25.11,"l":24.78,"n":355,"o":24.9181,"t":"2026-10-08T16:15:00Z","v":25231,"vw":24.914612},{"c":24.77,"h":24.9,"l":24.76,"n":163,"o":24.82,"t":"2026-10-08T16:30:00Z","v":7600,"vw":24.833511},{"c":24.37,"h":24.77,"l":24.33,"n":408,"o":24.77,"t":"2026-10-08T16:45:00Z","v":18508,"vw":24.58891},{"c":24.43,"h":24.5371,"l":24.06,"n":460,"o":24.355,"t":"2026-10-08T17:00:00Z","v":26756,"vw":24.294826},{"c":24.26,"h":24.5199,"l":24.15,"n":254,"o":24.5199,"t":"2026-10-08T17:15:00Z","v":10628,"vw":24.274986},{"c":24.4,"h":24.41,"l":24.13,"n":278,"o":24.32,"t":"2026-10-08T17:30:00Z","v":14142,"vw":24.28703},{"c":24.66,"h":24.66,"l":24.31,"n":293,"o":24.41,"t":"2026-10-08T17:45:00Z","v":18768,"vw":24.454925},{"c":24.685,"h":24.685,"l":24.41,"n":292,"o":24.59,"t":"2026-10-08T18:00:00Z","v":18737,"vw":24.559388},{"c":24.57,"h":24.785,"l":24.57,"n":306,"o":24.685,"t":"2026-10-08T18:15:00Z","v":14704,"vw":24.702607},{"c":24.63,"h":24.6725,"l":24.44,"n":410,"o":24.56,"t":"2026-10-08T18:30:00Z","v":24816,"vw":24.527423},{"c":24.49,"h":24.675,"l":24.49,"n":327,"o":24.675,"t":"2026-10-08T18:45:00Z","v":18417,"vw":24.599163},{"c":24.79,"h":24.83,"l":24.495,"n":287,"o":24.495,"t":"2026-10-08T19:00:00Z","v":12315,"vw":24.672572},{"c":24.745,"h":24.84,"l":24.61,"n":499,"o":24.785,"t":"2026-10-08T19:15:00Z","v":24772,"vw":24.730177},{"c":25.04,"h":25.0654,"l":24.66,"n":750,"o":24.74,"t":"2026-10-08T19:30:00Z","v":42339,"vw":24.885411},{"c":25.025,"h":25.19,"l":24.99,"n":2078,"o":25.06,"t":"2026-10-08T19:45:00Z","v":86888,"vw":25.076076},{"c":25.06,"h":25.06,"l":25.06,"n":12,"o":25.06,"t":"2026-10-08T20:00:00Z","v":48489,"vw":25.06},{"c":25.29,"h":25.29,"l":25.29,"n":2,"o":25.29,"t":"2026-10-09T10:30:00Z","v":996,"vw":25.29},{"c":25.39,"h":25.51,"l":25.39,"n":34,"o":25.51,"t":"2026-10-09T13:15:00Z","v":1796,"vw":25.502298},{"c":24.46,"h":25.4,"l":24.42,"n":266,"o":25.37,"t":"2026-10-09T13:30:00Z","v":17227,"vw":24.958714},{"c":24.35,"h":24.72,"l":24.26,"n":425,"o":24.3,"t":"2026-10-09T13:45:00Z","v":22779,"vw":24.408418},{"c":23.92,"h":24.505,"l":23.7526,"n":509,"o":24.39,"t":"2026-10-09T14:00:00Z","v":47468,"vw":24.227085},{"c":24,"h":24.185,"l":23.9,"n":331,"o":23.91,"t":"2026-10-09T14:15:00Z","v":27820,"vw":24.039096},{"c":23.96,"h":24.045,"l":23.875,"n":339,"o":24.045,"t":"2026-10-09T14:30:00Z","v":19824,"vw":23.950792},{"c":23.9302,"h":24.1,"l":23.91,"n":756,"o":23.96,"t":"2026-10-09T14:45:00Z","v":73811,"vw":24.02161},{"c":24.08,"h":24.08,"l":23.9,"n":580,"o":23.9,"t":"2026-10-09T15:00:00Z","v":41644,"vw":23.977807},{"c":24.183,"h":24.335,"l":24.07,"n":231,"o":24.07,"t":"2026-10-09T15:15:00Z","v":11232,"vw":24.193397},{"c":24.21,"h":24.36,"l":24.1,"n":523,"o":24.17,"t":"2026-10-09T15:30:00Z","v":40778,"vw":24.164665},{"c":24.27,"h":24.3,"l":24.25,"n":70,"o":24.265,"t":"2026-10-09T15:45:00Z","v":1632,"vw":24.262143},{"c":24.04,"h":24.28,"l":24,"n":247,"o":24.22,"t":"2026-10-09T16:00:00Z","v":13412,"vw":24.120101},{"c":23.9,"h":24.105,"l":23.9,"n":296,"o":24.055,"t":"2026-10-09T16:15:00Z","v":19823,"vw":23.986735},{"c":23.735,"h":24.0571,"l":23.71,"n":322,"o":23.9,"t":"2026-10-09T16:30:00Z","v":216067,"vw":23.755374},{"c":23.51,"h":23.795,"l":23.5,"n":360,"o":23.725,"t":"2026-10-09T16:45:00Z","v":17301,"vw":23.702111},{"c":23.55,"h":23.67,"l":23.45,"n":859,"o":23.55,"t":"2026-10-09T17:00:00Z","v":76743,"vw":23.560987},{"c":23.485,"h":23.57,"l":23.45,"n":220,"o":23.505,"t":"2026-10-09T17:15:00Z","v":10460,"vw":23.522818},{"c":23.32,"h":23.5575,"l":23.31,"n":308,"o":23.43,"t":"2026-10-09T17:30:00Z","v":17482,"vw":23.420686},{"c":22.85,"h":23.325,"l":22.85,"n":590,"o":23.325,"t":"2026-10-09T17:45:00Z","v":29968,"vw":23.083444},{"c":21.54,"h":22.915,"l":21.47,"n":2538,"o":22.88,"t":"2026-10-09T18:00:00Z","v":382110,"vw":22.293037},{"c":21.75,"h":22.305,"l":21.4,"n":3394,"o":21.54,"t":"2026-10-09T18:15:00Z","v":300840,"vw":21.72314},{"c":21.47,"h":22.05,"l":21.325,"n":1286,"o":21.85,"t":"2026-10-09T18:30:00Z","v":124343,"vw":21.73164},{"c":20.99,"h":21.905,"l":20.653,"n":2566,"o":21.45,"t":"2026-10-09T18:45:00Z","v":401433,"vw":21.246447},{"c":20.955,"h":21.405,"l":20.874,"n":2804,"o":21,"t":"2026-10-09T19:00:00Z","v":297887,"vw":21.068245},{"c":20.36,"h":21,"l":20.285,"n":1551,"o":20.91,"t":"2026-10-09T19:15:00Z","v":93947,"vw":20.712375},{"c":20.1,"h":20.4,"l":19.41,"n":3613,"o":20.36,"t":"2026-10-09T19:30:00Z","v":340388,"vw":19.914509},{"c":21.08,"h":21.7699,"l":19.84,"n":7415,"o":20.13,"t":"2026-10-09T19:45:00Z","v":646841,"vw":20.848821},{"c":21.811,"h":21.811,"l":21.12,"n":84,"o":21.12,"t":"2026-10-09T20:00:00Z","v":175012,"vw":21.126053},{"c":21.57,"h":21.72,"l":21.57,"n":26,"o":21.72,"t":"2026-10-09T20:15:00Z","v":1687,"vw":21.624124},{"c":22.0448,"h":22.0985,"l":21.74,"n":51,"o":21.74,"t":"2026-10-09T20:30:00Z","v":13000,"vw":21.994829},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-09T20:45:00Z","v":230,"vw":22.1},{"c":21.57,"h":22.0001,"l":21.57,"n":9,"o":22,"t":"2026-10-09T21:00:00Z","v":1549,"vw":21.687325},{"c":22.068,"h":22.068,"l":22.03,"n":4,"o":22.03,"t":"2026-10-09T22:00:00Z","v":1068,"vw":22.049},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-09T23:00:00Z","v":200,"vw":22},{"c":21.48,"h":21.48,"l":21.48,"n":3,"o":21.48,"t":"2026-10-09T23:30:00Z","v":212,"vw":21.48},{"c":21.45,"h":21.45,"l":21.45,"n":7,"o":21.45,"t":"2026-10-12T08:00:00Z","v":208,"vw":21.45},{"c":21.43,"h":21.43,"l":21.43,"n":1,"o":21.43,"t":"2026-10-12T08:15:00Z","v":400,"vw":21.43},{"c":20.71,"h":21.13,"l":20.71,"n":15,"o":21.13,"t":"2026-10-12T12:15:00Z","v":4033,"vw":20.801447},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-12T12:45:00Z","v":300,"vw":21.55},{"c":21.13,"h":21.13,"l":21.13,"n":1,"o":21.13,"t":"2026-10-12T13:15:00Z","v":200,"vw":21.13},{"c":20.93,"h":21.26,"l":20.53,"n":291,"o":21.12,"t":"2026-10-12T13:30:00Z","v":26100,"vw":20.985557},{"c":20.91,"h":20.91,"l":20.7,"n":240,"o":20.7,"t":"2026-10-12T13:45:00Z","v":31287,"vw":20.825897},{"c":21.045,"h":21.16,"l":20.735,"n":520,"o":20.88,"t":"2026-10-12T14:00:00Z","v":35161,"vw":20.937274},{"c":21.02,"h":21.02,"l":20.75,"n":515,"o":20.98,"t":"2026-10-12T14:15:00Z","v":31999,"vw":20.859376},{"c":21.15,"h":21.45,"l":20.9,"n":519,"o":20.935,"t":"2026-10-12T14:30:00Z","v":34451,"vw":21.213802},{"c":21.355,"h":21.5,"l":21.02,"n":730,"o":21.13,"t":"2026-10-12T14:45:00Z","v":46634,"vw":21.258297},{"c":21.37,"h":21.49,"l":21.3,"n":504,"o":21.42,"t":"2026-10-12T15:00:00Z","v":24103,"vw":21.400538},{"c":21.195,"h":21.41,"l":21.13,"n":410,"o":21.41,"t":"2026-10-12T15:15:00Z","v":39247,"vw":21.261511},{"c":21.205,"h":21.32,"l":21.1,"n":388,"o":21.17,"t":"2026-10-12T15:30:00Z","v":54098,"vw":21.221941},{"c":21.0908,"h":21.17,"l":21.05,"n":197,"o":21.17,"t":"2026-10-12T15:45:00Z","v":10068,"vw":21.101311},{"c":21.41,"h":21.41,"l":21.12,"n":353,"o":21.12,"t":"2026-10-12T16:00:00Z","v":18111,"vw":21.204878},{"c":21.19,"h":21.355,"l":21.12,"n":537,"o":21.27,"t":"2026-10-12T16:15:00Z","v":22227,"vw":21.242432},{"c":21.16,"h":21.195,"l":21.12,"n":243,"o":21.17,"t":"2026-10-12T16:30:00Z","v":9997,"vw":21.161877},{"c":21.09,"h":21.305,"l":21.09,"n":506,"o":21.16,"t":"2026-10-12T16:45:00Z","v":22644,"vw":21.198013},{"c":21.24,"h":21.35,"l":21.08,"n":314,"o":21.08,"t":"2026-10-12T17:00:00Z","v":19007,"vw":21.239504},{"c":21.23,"h":21.36,"l":21.23,"n":321,"o":21.285,"t":"2026-10-12T17:15:00Z","v":13066,"vw":21.29698},{"c":20.92,"h":21.28,"l":20.86,"n":475,"o":21.23,"t":"2026-10-12T17:30:00Z","v":33797,"vw":21.082628},{"c":20.88,"h":20.93,"l":20.86,"n":318,"o":20.925,"t":"2026-10-12T17:45:00Z","v":18163,"vw":20.885354},{"c":20.81,"h":20.95,"l":20.81,"n":348,"o":20.87,"t":"2026-10-12T18:00:00Z","v":17958,"vw":20.898438},{"c":20.755,"h":20.82,"l":20.68,"n":373,"o":20.82,"t":"2026-10-12T18:15:00Z","v":17810,"vw":20.744477},{"c":20.61,"h":20.77,"l":20.61,"n":368,"o":20.755,"t":"2026-10-12T18:30:00Z","v":18044,"vw":20.713574},{"c":21,"h":21.0914,"l":20.53,"n":589,"o":20.61,"t":"2026-10-12T18:45:00Z","v":159713,"vw":20.760808},{"c":21.2,"h":21.33,"l":20.8,"n":936,"o":21.05,"t":"2026-10-12T19:00:00Z","v":120047,"vw":21.110359},{"c":21.265,"h":21.31,"l":21.075,"n":562,"o":21.18,"t":"2026-10-12T19:15:00Z","v":33085,"vw":21.173657},{"c":21.17,"h":21.32,"l":21,"n":1002,"o":21.24,"t":"2026-10-12T19:30:00Z","v":150176,"vw":21.114192},{"c":20.935,"h":21.17,"l":20.755,"n":2325,"o":21.17,"t":"2026-10-12T19:45:00Z","v":215465,"vw":20.981187},{"c":20.92,"h":20.92,"l":20.92,"n":10,"o":20.92,"t":"2026-10-12T20:00:00Z","v":70528,"vw":20.92},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-12T20:15:00Z","v":11165,"vw":20.92},{"c":21.3337,"h":21.3337,"l":21.3337,"n":1,"o":21.3337,"t":"2026-10-12T23:30:00Z","v":100,"vw":21.3337},{"c":21.02,"h":21.02,"l":21.02,"n":17,"o":21.02,"t":"2026-10-13T10:30:00Z","v":414,"vw":21.02},{"c":20.86,"h":20.86,"l":20.86,"n":10,"o":20.86,"t":"2026-10-13T12:45:00Z","v":137,"vw":20.86},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-13T13:00:00Z","v":366,"vw":20.81},{"c":20.92,"h":20.92,"l":20.875,"n":17,"o":20.875,"t":"2026-10-13T13:15:00Z","v":1041,"vw":20.907627},{"c":21,"h":21.34,"l":20.61,"n":197,"o":21.34,"t":"2026-10-13T13:30:00Z","v":20504,"vw":21.036026},{"c":20.29,"h":21.25,"l":20.29,"n":223,"o":21.215,"t":"2026-10-13T13:45:00Z","v":16260,"vw":20.647125},{"c":20.82,"h":21.03,"l":20.28,"n":267,"o":20.28,"t":"2026-10-13T14:00:00Z","v":14636,"vw":20.737782},{"c":20.66,"h":20.88,"l":20.6,"n":286,"o":20.805,"t":"2026-10-13T14:15:00Z","v":46567,"vw":20.750751},{"c":20.43,"h":20.675,"l":20.4,"n":236,"o":20.675,"t":"2026-10-13T14:30:00Z","v":8117,"vw":20.543974},{"c":19.93,"h":20.44,"l":19.84,"n":658,"o":20.44,"t":"2026-10-13T14:45:00Z","v":73131,"vw":20.14856},{"c":19.79,"h":20.05,"l":19.59,"n":517,"o":20,"t":"2026-10-13T15:00:00Z","v":48867,"vw":19.858473},{"c":19.03,"h":19.675,"l":19,"n":724,"o":19.6,"t":"2026-10-13T15:15:00Z","v":45148,"vw":19.372247},{"c":18.43,"h":19.1681,"l":18.32,"n":1513,"o":19.02,"t":"2026-10-13T15:30:00Z","v":120197,"vw":18.73996},{"c":18.12,"h":18.78,"l":18.01,"n":1730,"o":18.42,"t":"2026-10-13T15:45:00Z","v":141911,"vw":18.474018},{"c":17.44,"h":18.1599,"l":17.424,"n":1423,"o":18,"t":"2026-10-13T16:00:00Z","v":106222,"vw":17.724883},{"c":17.4,"h":17.55,"l":17.28,"n":1384,"o":17.44,"t":"2026-10-13T16:15:00Z","v":115448,"vw":17.413234},{"c":17.35,"h":17.95,"l":17.195,"n":1418,"o":17.34,"t":"2026-10-13T16:30:00Z","v":145464,"vw":17.513577},{"c":17.93,"h":17.98,"l":17.3471,"n":1275,"o":17.39,"t":"2026-10-13T16:45:00Z","v":106467,"vw":17.62972},{"c":17.7,"h":17.92,"l":17.6525,"n":876,"o":17.9,"t":"2026-10-13T17:00:00Z","v":66040,"vw":17.772642},{"c":17.925,"h":17.96,"l":17.64,"n":505,"o":17.7551,"t":"2026-10-13T17:15:00Z","v":36811,"vw":17.754181},{"c":17.64,"h":17.93,"l":17.59,"n":545,"o":17.87,"t":"2026-10-13T17:30:00Z","v":39687,"vw":17.796371},{"c":17.625,"h":17.81,"l":17.595,"n":576,"o":17.64,"t":"2026-10-13T17:45:00Z","v":41965,"vw":17.664522},{"c":17.54,"h":17.715,"l":17.5,"n":799,"o":17.625,"t":"2026-10-13T18:00:00Z","v":46536,"vw":17.603699},{"c":17.9095,"h":18.3,"l":17.49,"n":1462,"o":17.53,"t":"2026-10-13T18:15:00Z","v":127980,"vw":17.772713},{"c":17.595,"h":17.925,"l":17.55,"n":619,"o":17.92,"t":"2026-10-13T18:30:00Z","v":39619,"vw":17.766935},{"c":18.06,"h":18.21,"l":17.53,"n":1039,"o":17.595,"t":"2026-10-13T18:45:00Z","v":93061,"vw":17.788694},{"c":18.26,"h":18.57,"l":17.975,"n":1153,"o":18.035,"t":"2026-10-13T19:00:00Z","v":100865,"vw":18.311782},{"c":18.305,"h":18.52,"l":18.22,"n":1025,"o":18.325,"t":"2026-10-13T19:15:00Z","v":72327,"vw":18.382776},{"c":18.15,"h":18.51,"l":18.11,"n":1182,"o":18.26,"t":"2026-10-13T19:30:00Z","v":91142,"vw":18.296896},{"c":18.62,"h":18.63,"l":18.03,"n":4039,"o":18.15,"t":"2026-10-13T19:45:00Z","v":297998,"vw":18.295605},{"c":18.62,"h":18.62,"l":18.62,"n":14,"o":18.62,"t":"2026-10-13T20:00:00Z","v":77071,"vw":18.62},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-13T20:15:00Z","v":10215,"vw":18.62},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-13T20:45:00Z","v":400,"vw":18.5},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-13T21:15:00Z","v":120,"vw":18.5},{"c":18.6,"h":18.65,"l":18.6,"n":2,"o":18.65,"t":"2026-10-13T22:30:00Z","v":1000,"vw":18.625},{"c":18.5086,"h":18.5086,"l":18.5086,"n":1,"o":18.5086,"t":"2026-10-13T22:45:00Z","v":252,"vw":18.5086},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-14T12:30:00Z","v":120,"vw":18.3},{"c":18.14,"h":18.14,"l":18.14,"n":22,"o":18.14,"t":"2026-10-14T13:15:00Z","v":629,"vw":18.14},{"c":15.92,"h":18,"l":15.564,"n":2237,"o":17.78,"t":"2026-10-14T13:30:00Z","v":212316,"vw":16.384868},{"c":15.489,"h":16.01,"l":15.42,"n":1230,"o":15.92,"t":"2026-10-14T13:45:00Z","v":88080,"vw":15.623111},{"c":15.59,"h":16,"l":15.41,"n":1327,"o":15.47,"t":"2026-10-14T14:00:00Z","v":86391,"vw":15.58631},{"c":15.72,"h":15.8536,"l":15.4801,"n":990,"o":15.58,"t":"2026-10-14T14:15:00Z","v":80139,"vw":15.633742},{"c":16.2,"h":16.28,"l":15.7,"n":1049,"o":15.7,"t":"2026-10-14T14:30:00Z","v":84985,"vw":16.090196},{"c":15.92,"h":16.15,"l":15.86,"n":877,"o":16.15,"t":"2026-10-14T14:45:00Z","v":73166,"vw":15.970356},{"c":15.935,"h":16.03,"l":15.83,"n":1129,"o":15.92,"t":"2026-10-14T15:00:00Z","v":114570,"vw":15.895826},{"c":16.26,"h":16.3,"l":15.935,"n":804,"o":15.935,"t":"2026-10-14T15:15:00Z","v":53098,"vw":16.167058},{"c":16.23,"h":16.33,"l":16.2,"n":713,"o":16.28,"t":"2026-10-14T15:30:00Z","v":36618,"vw":16.263633},{"c":15.62,"h":16.3875,"l":15.57,"n":1456,"o":16.24,"t":"2026-10-14T15:45:00Z","v":137104,"vw":15.945134},{"c":15.76,"h":15.86,"l":15.57,"n":870,"o":15.59,"t":"2026-10-14T16:00:00Z","v":59392,"vw":15.676759},{"c":15.79,"h":15.8,"l":15.6401,"n":891,"o":15.76,"t":"2026-10-14T16:15:00Z","v":54175,"vw":15.726417},{"c":15.71,"h":15.8,"l":15.7,"n":678,"o":15.79,"t":"2026-10-14T16:30:00Z","v":35892,"vw":15.753698},{"c":15.87,"h":15.87,"l":15.595,"n":873,"o":15.7,"t":"2026-10-14T16:45:00Z","v":50887,"vw":15.705007},{"c":15.92,"h":16.04,"l":15.865,"n":1111,"o":15.87,"t":"2026-10-14T17:00:00Z","v":68467,"vw":15.934193},{"c":15.825,"h":16,"l":15.82,"n":806,"o":15.9273,"t":"2026-10-14T17:15:00Z","v":47100,"vw":15.941297},{"c":16.165,"h":16.2,"l":15.825,"n":911,"o":15.825,"t":"2026-10-14T17:30:00Z","v":53499,"vw":15.997208},{"c":16.215,"h":16.31,"l":16.15,"n":1107,"o":16.18,"t":"2026-10-14T17:45:00Z","v":80612,"vw":16.21482},{"c":16.29,"h":16.4538,"l":16.215,"n":818,"o":16.215,"t":"2026-10-14T18:00:00Z","v":48689,"vw":16.319858},{"c":16.4246,"h":16.48,"l":16.28,"n":788,"o":16.31,"t":"2026-10-14T18:15:00Z","v":47015,"vw":16.361258},{"c":16.43,"h":16.46,"l":16.27,"n":866,"o":16.4141,"t":"2026-10-14T18:30:00Z","v":49015,"vw":16.360042},{"c":16.485,"h":16.705,"l":16.385,"n":959,"o":16.41,"t":"2026-10-14T18:45:00Z","v":66638,"vw":16.526995},{"c":16.125,"h":16.485,"l":16.12,"n":1234,"o":16.485,"t":"2026-10-14T19:00:00Z","v":86015,"vw":16.32074},{"c":16.27,"h":16.35,"l":16.0905,"n":1332,"o":16.125,"t":"2026-10-14T19:15:00Z","v":86297,"vw":16.189015},{"c":16.295,"h":16.43,"l":16.245,"n":1642,"o":16.255,"t":"2026-10-14T19:30:00Z","v":106150,"vw":16.328672},{"c":16.45,"h":16.48,"l":16.1,"n":3550,"o":16.315,"t":"2026-10-14T19:45:00Z","v":269115,"vw":16.263901},{"c":16.46,"h":16.46,"l":16.46,"n":11,"o":16.46,"t":"2026-10-14T20:00:00Z","v":112751,"vw":16.46},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-10-14T20:15:00Z","v":402,"vw":16.46},{"c":16.5547,"h":16.5547,"l":16.4601,"n":2,"o":16.4601,"t":"2026-10-14T20:30:00Z","v":6521,"vw":16.464641},{"c":16.2316,"h":16.46,"l":16.2316,"n":2,"o":16.46,"t":"2026-10-14T22:30:00Z","v":400,"vw":16.400616},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-14T23:15:00Z","v":120,"vw":16.5},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-14T23:45:00Z","v":1000,"vw":16.17},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-15T11:00:00Z","v":600,"vw":16.1},{"c":16.07,"h":16.53,"l":15.76,"n":1018,"o":16.13,"t":"2026-10-15T13:30:00Z","v":101283,"vw":16.15595},{"c":15.98,"h":16.105,"l":15.68,"n":808,"o":16.0944,"t":"2026-10-15T13:45:00Z","v":84307,"vw":15.912012},{"c":16.18,"h":16.39,"l":15.83,"n":879,"o":15.955,"t":"2026-10-15T14:00:00Z","v":54091,"vw":16.144415},{"c":15.78,"h":16.23,"l":15.75,"n":677,"o":16.23,"t":"2026-10-15T14:15:00Z","v":31620,"vw":15.98364},{"c":16.06,"h":16.175,"l":15.74,"n":736,"o":15.75,"t":"2026-10-15T14:30:00Z","v":37891,"vw":15.898704},{"c":16.04,"h":16.28,"l":15.965,"n":649,"o":16.01,"t":"2026-10-15T14:45:00Z","v":47861,"vw":16.089996},{"c":16.3,"h":16.45,"l":16.02,"n":707,"o":16.06,"t":"2026-10-15T15:00:00Z","v":40197,"vw":16.232372},{"c":16.1734,"h":16.35,"l":16.13,"n":633,"o":16.3,"t":"2026-10-15T15:15:00Z","v":29026,"vw":16.220882},{"c":15.88,"h":16.215,"l":15.88,"n":535,"o":16.17,"t":"2026-10-15T15:30:00Z","v":33169,"vw":16.076199},{"c":16.01,"h":16.01,"l":15.8,"n":471,"o":15.88,"t":"2026-10-15T15:45:00Z","v":26353,"vw":15.885697},{"c":15.96,"h":16,"l":15.87,"n":536,"o":15.985,"t":"2026-10-15T16:00:00Z","v":31698,"vw":15.92464},{"c":16.2,"h":16.2,"l":15.86,"n":692,"o":15.955,"t":"2026-10-15T16:15:00Z","v":52334,"vw":15.994262},{"c":16.35,"h":16.35,"l":16.18,"n":761,"o":16.18,"t":"2026-10-15T16:30:00Z","v":64196,"vw":16.270112},{"c":16.31,"h":16.42,"l":16.16,"n":773,"o":16.38,"t":"2026-10-15T16:45:00Z","v":59227,"vw":16.31204},{"c":16.16,"h":16.295,"l":16.06,"n":467,"o":16.295,"t":"2026-10-15T17:00:00Z","v":22755,"vw":16.172928},{"c":15.88,"h":16.16,"l":15.88,"n":608,"o":16.16,"t":"2026-10-15T17:15:00Z","v":31941,"vw":15.981392},{"c":15.91,"h":15.975,"l":15.76,"n":662,"o":15.87,"t":"2026-10-15T17:30:00Z","v":50998,"vw":15.860862},{"c":16.02,"h":16.02,"l":15.91,"n":420,"o":15.91,"t":"2026-10-15T17:45:00Z","v":21938,"vw":15.950076},{"c":15.765,"h":16,"l":15.695,"n":735,"o":15.98,"t":"2026-10-15T18:00:00Z","v":55091,"vw":15.823819},{"c":15.905,"h":15.905,"l":15.75,"n":551,"o":15.765,"t":"2026-10-15T18:15:00Z","v":40216,"vw":15.819048},{"c":15.96,"h":15.99,"l":15.88,"n":530,"o":15.9,"t":"2026-10-15T18:30:00Z","v":23341,"vw":15.927268},{"c":15.885,"h":15.96,"l":15.8501,"n":668,"o":15.96,"t":"2026-10-15T18:45:00Z","v":30518,"vw":15.896975},{"c":15.955,"h":15.955,"l":15.79,"n":791,"o":15.85,"t":"2026-10-15T19:00:00Z","v":55250,"vw":15.862654},{"c":15.965,"h":16.07,"l":15.845,"n":790,"o":15.95,"t":"2026-10-15T19:15:00Z","v":67830,"vw":15.942778},{"c":16.095,"h":16.21,"l":15.965,"n":1187,"o":15.965,"t":"2026-10-15T19:30:00Z","v":82044,"vw":16.105925},{"c":15.89,"h":16.14,"l":15.89,"n":3131,"o":16.11,"t":"2026-10-15T19:45:00Z","v":291009,"vw":15.998941},{"c":15.92,"h":15.92,"l":15.92,"n":8,"o":15.92,"t":"2026-10-15T20:00:00Z","v":118368,"vw":15.92},{"c":16.23,"h":16.23,"l":15.92,"n":3,"o":15.92,"t":"2026-10-15T20:15:00Z","v":5441,"vw":15.937108},{"c":16.2,"h":16.25,"l":16.2,"n":2,"o":16.25,"t":"2026-10-15T23:30:00Z","v":623,"vw":16.240128},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-15T23:45:00Z","v":177,"vw":16.28},{"c":15.95,"h":15.95,"l":15.95,"n":2,"o":15.95,"t":"2026-10-16T11:30:00Z","v":326,"vw":15.95},{"c":15.7724,"h":15.8399,"l":15.7724,"n":2,"o":15.8399,"t":"2026-10-16T12:15:00Z","v":200,"vw":15.80615},{"c":15.9201,"h":15.9835,"l":15.92,"n":6,"o":15.9835,"t":"2026-10-16T12:30:00Z","v":800,"vw":15.935912},{"c":16.24,"h":16.24,"l":15.92,"n":3,"o":15.92,"t":"2026-10-16T12:45:00Z","v":409,"vw":16.083545},{"c":15.7724,"h":15.7724,"l":15.7724,"n":1,"o":15.7724,"t":"2026-10-16T13:00:00Z","v":100,"vw":15.7724},{"c":16.15,"h":16.15,"l":15.8399,"n":15,"o":15.8399,"t":"2026-10-16T13:15:00Z","v":2472,"vw":15.868954},{"c":15.324,"h":16.44,"l":15.17,"n":588,"o":15.92,"t":"2026-10-16T13:30:00Z","v":58863,"vw":15.601307},{"c":15.43,"h":15.55,"l":15.165,"n":421,"o":15.39,"t":"2026-10-16T13:45:00Z","v":33440,"vw":15.353019},{"c":15.26,"h":15.57,"l":15.17,"n":451,"o":15.385,"t":"2026-10-16T14:00:00Z","v":30084,"vw":15.412099},{"c":15.47,"h":15.47,"l":15.23,"n":329,"o":15.23,"t":"2026-10-16T14:15:00Z","v":24466,"vw":15.359891},{"c":15.43,"h":15.48,"l":15.36,"n":371,"o":15.36,"t":"2026-10-16T14:30:00Z","v":19569,"vw":15.420332},{"c":15.235,"h":15.5,"l":15.22,"n":537,"o":15.43,"t":"2026-10-16T14:45:00Z","v":25822,"vw":15.380807},{"c":14.88,"h":15.245,"l":14.73,"n":1346,"o":15.245,"t":"2026-10-16T15:00:00Z","v":134457,"vw":14.909228},{"c":14.845,"h":14.93,"l":14.79,"n":491,"o":14.925,"t":"2026-10-16T15:15:00Z","v":25300,"vw":14.868341},{"c":14.6,"h":14.845,"l":14.6,"n":671,"o":14.845,"t":"2026-10-16T15:30:00Z","v":31135,"vw":14.719339},{"c":14.605,"h":14.89,"l":14.56,"n":698,"o":14.6,"t":"2026-10-16T15:45:00Z","v":58139,"vw":14.731129},{"c":14.69,"h":14.7,"l":14.52,"n":568,"o":14.57,"t":"2026-10-16T16:00:00Z","v":32775,"vw":14.619047},{"c":14.41,"h":14.685,"l":14.405,"n":532,"o":14.6707,"t":"2026-10-16T16:15:00Z","v":26912,"vw":14.481187},{"c":14.4,"h":14.55,"l":14.39,"n":543,"o":14.41,"t":"2026-10-16T16:30:00Z","v":33387,"vw":14.441657},{"c":14.38,"h":14.46,"l":14.34,"n":509,"o":14.4,"t":"2026-10-16T16:45:00Z","v":24646,"vw":14.396665},{"c":14.26,"h":14.4,"l":14.09,"n":803,"o":14.4,"t":"2026-10-16T17:00:00Z","v":54806,"vw":14.223162},{"c":14.26,"h":14.365,"l":14.215,"n":605,"o":14.2799,"t":"2026-10-16T17:15:00Z","v":33299,"vw":14.296252},{"c":14.405,"h":14.42,"l":14.25,"n":674,"o":14.27,"t":"2026-10-16T17:30:00Z","v":64427,"vw":14.318835},{"c":14.44,"h":14.445,"l":14.32,"n":607,"o":14.42,"t":"2026-10-16T17:45:00Z","v":39984,"vw":14.389237},{"c":14.35,"h":14.4797,"l":14.35,"n":578,"o":14.44,"t":"2026-10-16T18:00:00Z","v":33972,"vw":14.428081},{"c":14.35,"h":14.465,"l":14.32,"n":757,"o":14.36,"t":"2026-10-16T18:15:00Z","v":69846,"vw":14.393354},{"c":14.28,"h":14.38,"l":14.2,"n":895,"o":14.34,"t":"2026-10-16T18:30:00Z","v":87787,"vw":14.29891},{"c":14.33,"h":14.39,"l":14.27,"n":729,"o":14.295,"t":"2026-10-16T18:45:00Z","v":42693,"vw":14.296464},{"c":14.37,"h":14.4,"l":14.285,"n":1223,"o":14.31,"t":"2026-10-16T19:00:00Z","v":100679,"vw":14.323078},{"c":14.6,"h":14.6,"l":14.35,"n":755,"o":14.36,"t":"2026-10-16T19:15:00Z","v":51192,"vw":14.465879},{"c":14.55,"h":14.6594,"l":14.535,"n":1211,"o":14.6,"t":"2026-10-16T19:30:00Z","v":77464,"vw":14.596395},{"c":14.62,"h":14.74,"l":14.48,"n":3657,"o":14.56,"t":"2026-10-16T19:45:00Z","v":256069,"vw":14.648328},{"c":14.94,"h":14.95,"l":14.62,"n":37,"o":14.62,"t":"2026-10-16T20:00:00Z","v":1512021,"vw":14.620394},{"c":15,"h":15.0775,"l":15,"n":11,"o":15.01,"t":"2026-10-16T20:15:00Z","v":3315,"vw":15.005137},{"c":15.01,"h":15.01,"l":15.01,"n":1,"o":15.01,"t":"2026-10-16T20:30:00Z","v":6455,"vw":15.01},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-16T20:45:00Z","v":133,"vw":15},{"c":15.16,"h":15.16,"l":15.1501,"n":6,"o":15.1501,"t":"2026-10-16T22:30:00Z","v":319,"vw":15.15505},{"c":15.1,"h":15.1,"l":15.1,"n":3,"o":15.1,"t":"2026-10-19T11:15:00Z","v":360,"vw":15.1},{"c":15.7,"h":15.7,"l":15.145,"n":30,"o":15.145,"t":"2026-10-19T11:30:00Z","v":2194,"vw":15.369638},{"c":15.28,"h":15.28,"l":15.02,"n":8,"o":15.02,"t":"2026-10-19T11:45:00Z","v":529,"vw":15.215},{"c":15.204,"h":15.2144,"l":15.204,"n":3,"o":15.204,"t":"2026-10-19T12:15:00Z","v":1500,"vw":15.207467},{"c":15.02,"h":15.02,"l":15.02,"n":5,"o":15.02,"t":"2026-10-19T12:45:00Z","v":500,"vw":15.02},{"c":15.105,"h":15.74,"l":15.0248,"n":628,"o":15.56,"t":"2026-10-19T13:30:00Z","v":92337,"vw":15.47839},{"c":15.1,"h":15.2353,"l":14.94,"n":440,"o":15.07,"t":"2026-10-19T13:45:00Z","v":39011,"vw":15.100157},{"c":15.39,"h":15.39,"l":15.054,"n":273,"o":15.1,"t":"2026-10-19T14:00:00Z","v":19460,"vw":15.210029},{"c":15.49,"h":15.67,"l":15.37,"n":543,"o":15.395,"t":"2026-10-19T14:15:00Z","v":35516,"vw":15.515975},{"c":15.39,"h":15.49,"l":15.23,"n":485,"o":15.49,"t":"2026-10-19T14:30:00Z","v":83116,"vw":15.40502},{"c":15.355,"h":15.51,"l":15.27,"n":553,"o":15.395,"t":"2026-10-19T14:45:00Z","v":27997,"vw":15.400427},{"c":15.36,"h":15.44,"l":15.31,"n":414,"o":15.34,"t":"2026-10-19T15:00:00Z","v":26694,"vw":15.36895},{"c":15.51,"h":15.51,"l":15.3,"n":477,"o":15.34,"t":"2026-10-19T15:15:00Z","v":32824,"vw":15.372545},{"c":15.865,"h":15.89,"l":15.5,"n":523,"o":15.5,"t":"2026-10-19T15:30:00Z","v":77345,"vw":15.686916},{"c":15.72,"h":15.94,"l":15.68,"n":435,"o":15.87,"t":"2026-10-19T15:45:00Z","v":24342,"vw":15.81317},{"c":15.63,"h":15.7162,"l":15.545,"n":289,"o":15.7162,"t":"2026-10-19T16:00:00Z","v":15327,"vw":15.588477},{"c":15.59,"h":15.63,"l":15.55,"n":75,"o":15.63,"t":"2026-10-19T16:15:00Z","v":2720,"vw":15.598507},{"c":15.93,"h":15.93,"l":15.61,"n":459,"o":15.61,"t":"2026-10-19T16:30:00Z","v":35794,"vw":15.800571},{"c":15.38,"h":15.93,"l":15.345,"n":706,"o":15.93,"t":"2026-10-19T16:45:00Z","v":54632,"vw":15.63572},{"c":15.35,"h":15.45,"l":15.11,"n":602,"o":15.39,"t":"2026-10-19T17:00:00Z","v":43818,"vw":15.335313},{"c":15.41,"h":15.4672,"l":15.34,"n":444,"o":15.4192,"t":"2026-10-19T17:15:00Z","v":39452,"vw":15.427041},{"c":15.25,"h":15.34,"l":15.13,"n":495,"o":15.32,"t":"2026-10-19T17:30:00Z","v":37018,"vw":15.25927},{"c":15.325,"h":15.325,"l":15.24,"n":375,"o":15.25,"t":"2026-10-19T17:45:00Z","v":31938,"vw":15.271203},{"c":15.2594,"h":15.39,"l":15.21,"n":308,"o":15.32,"t":"2026-10-19T18:00:00Z","v":25245,"vw":15.271495},{"c":15.27,"h":15.28,"l":15.23,"n":155,"o":15.23,"t":"2026-10-19T18:15:00Z","v":10222,"vw":15.259278},{"c":15.54,"h":15.565,"l":15.265,"n":380,"o":15.265,"t":"2026-10-19T18:30:00Z","v":25656,"vw":15.40081},{"c":15.66,"h":15.66,"l":15.48,"n":399,"o":15.57,"t":"2026-10-19T18:45:00Z","v":27052,"vw":15.544582},{"c":15.63,"h":15.67,"l":15.56,"n":384,"o":15.6,"t":"2026-10-19T19:00:00Z","v":26155,"vw":15.611671},{"c":15.66,"h":15.865,"l":15.65,"n":629,"o":15.65,"t":"2026-10-19T19:15:00Z","v":46976,"vw":15.74539},{"c":16.06,"h":16.26,"l":15.63,"n":1121,"o":15.66,"t":"2026-10-19T19:30:00Z","v":89855,"vw":15.90815},{"c":15.88,"h":16.11,"l":15.62,"n":4066,"o":16.075,"t":"2026-10-19T19:45:00Z","v":336414,"vw":15.838023},{"c":16.6661,"h":16.6661,"l":15.87,"n":21,"o":15.87,"t":"2026-10-19T20:00:00Z","v":82697,"vw":15.871831},{"c":15.87,"h":15.87,"l":15.87,"n":1,"o":15.87,"t":"2026-10-19T20:15:00Z","v":3976,"vw":15.87},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-19T20:45:00Z","v":100,"vw":16.24},{"c":16.1842,"h":16.1842,"l":16.1842,"n":1,"o":16.1842,"t":"2026-10-19T22:15:00Z","v":100,"vw":16.1842},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-20T08:00:00Z","v":100,"vw":16.17},{"c":16.26,"h":16.26,"l":16.26,"n":4,"o":16.26,"t":"2026-10-20T08:15:00Z","v":112,"vw":16.26},{"c":15.87,"h":15.87,"l":15.87,"n":5,"o":15.87,"t":"2026-10-20T10:30:00Z","v":1003,"vw":15.87},{"c":15.5003,"h":15.86,"l":15.5003,"n":11,"o":15.86,"t":"2026-10-20T11:00:00Z","v":549,"vw":15.73206},{"c":15.75,"h":16,"l":15.75,"n":9,"o":16,"t":"2026-10-20T13:00:00Z","v":541,"vw":15.904762},{"c":15.26,"h":15.8,"l":15.15,"n":276,"o":15.8,"t":"2026-10-20T13:30:00Z","v":30305,"vw":15.416612},{"c":15.05,"h":15.335,"l":14.94,"n":488,"o":15.19,"t":"2026-10-20T13:45:00Z","v":69626,"vw":15.178926},{"c":14.95,"h":15.18,"l":14.9,"n":348,"o":15.04,"t":"2026-10-20T14:00:00Z","v":49178,"vw":15.059471},{"c":15.155,"h":15.25,"l":14.92,"n":778,"o":14.96,"t":"2026-10-20T14:15:00Z","v":65515,"vw":15.126752},{"c":15.33,"h":15.35,"l":14.97,"n":396,"o":15.15,"t":"2026-10-20T14:30:00Z","v":31236,"vw":15.134601},{"c":15.2,"h":15.35,"l":15.125,"n":304,"o":15.33,"t":"2026-10-20T14:45:00Z","v":21175,"vw":15.237251},{"c":14.89,"h":15.2,"l":14.89,"n":428,"o":15.175,"t":"2026-10-20T15:00:00Z","v":52620,"vw":15.078139},{"c":14.93,"h":15,"l":14.83,"n":251,"o":14.87,"t":"2026-10-20T15:15:00Z","v":12300,"vw":14.924387},{"c":14.82,"h":14.93,"l":14.7,"n":710,"o":14.9,"t":"2026-10-20T15:30:00Z","v":57658,"vw":14.779391},{"c":14.8,"h":14.8739,"l":14.645,"n":489,"o":14.81,"t":"2026-10-20T15:45:00Z","v":58801,"vw":14.710069},{"c":14.8,"h":14.915,"l":14.6801,"n":288,"o":14.8,"t":"2026-10-20T16:00:00Z","v":25169,"vw":14.790846},{"c":14.735,"h":14.815,"l":14.66,"n":288,"o":14.815,"t":"2026-10-20T16:15:00Z","v":10737,"vw":14.74493},{"c":14.6989,"h":14.79,"l":14.6989,"n":309,"o":14.735,"t":"2026-10-20T16:30:00Z","v":28492,"vw":14.746625},{"c":14.7,"h":14.8,"l":14.66,"n":200,"o":14.735,"t":"2026-10-20T16:45:00Z","v":10953,"vw":14.734862},{"c":14.845,"h":14.9039,"l":14.65,"n":250,"o":14.7,"t":"2026-10-20T17:00:00Z","v":9293,"vw":14.768007},{"c":14.84,"h":14.905,"l":14.73,"n":364,"o":14.84,"t":"2026-10-20T17:15:00Z","v":28979,"vw":14.841936},{"c":14.77,"h":14.9098,"l":14.73,"n":210,"o":14.86,"t":"2026-10-20T17:30:00Z","v":9229,"vw":14.813628},{"c":14.825,"h":14.84,"l":14.75,"n":221,"o":14.76,"t":"2026-10-20T17:45:00Z","v":10300,"vw":14.805831},{"c":14.96,"h":15.005,"l":14.77,"n":289,"o":14.825,"t":"2026-10-20T18:00:00Z","v":15522,"vw":14.875979},{"c":15.055,"h":15.09,"l":14.93,"n":313,"o":14.96,"t":"2026-10-20T18:15:00Z","v":18958,"vw":14.980705},{"c":15.18,"h":15.31,"l":15.055,"n":1390,"o":15.055,"t":"2026-10-20T18:30:00Z","v":234399,"vw":15.220839},{"c":14.905,"h":15.22,"l":14.905,"n":479,"o":15.18,"t":"2026-10-20T18:45:00Z","v":130224,"vw":15.18954},{"c":14.88,"h":14.95,"l":14.795,"n":319,"o":14.85,"t":"2026-10-20T19:00:00Z","v":16202,"vw":14.887235},{"c":14.85,"h":15.05,"l":14.815,"n":551,"o":14.84,"t":"2026-10-20T19:15:00Z","v":33017,"vw":14.912597},{"c":14.81,"h":14.93,"l":14.78,"n":448,"o":14.86,"t":"2026-10-20T19:30:00Z","v":21280,"vw":14.853302},{"c":15.2,"h":15.3,"l":14.84,"n":1986,"o":14.84,"t":"2026-10-20T19:45:00Z","v":206913,"vw":15.187554},{"c":15.13,"h":15.2,"l":15.13,"n":58,"o":15.2,"t":"2026-10-20T20:00:00Z","v":140256,"vw":15.1999},{"c":15.19,"h":15.19,"l":15.17,"n":8,"o":15.17,"t":"2026-10-20T20:45:00Z","v":979,"vw":15.183164},{"c":15.6093,"h":15.6093,"l":15.4075,"n":9,"o":15.41,"t":"2026-10-21T11:00:00Z","v":2717,"vw":15.498045},{"c":15.5621,"h":15.6,"l":15.5621,"n":4,"o":15.6,"t":"2026-10-21T11:15:00Z","v":307,"vw":15.58105},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-10-21T12:15:00Z","v":800,"vw":15.56},{"c":15.13,"h":15.45,"l":15.12,"n":11,"o":15.2,"t":"2026-10-21T13:15:00Z","v":1310,"vw":15.186727},{"c":14.78,"h":15.6,"l":14.77,"n":113,"o":15.04,"t":"2026-10-21T13:30:00Z","v":26562,"vw":15.106236},{"c":15.02,"h":15.0764,"l":14.79,"n":249,"o":14.8,"t":"2026-10-21T13:45:00Z","v":23981,"vw":14.901904},{"c":14.91,"h":15.13,"l":14.91,"n":211,"o":14.96,"t":"2026-10-21T14:00:00Z","v":14489,"vw":15.039548},{"c":14.86,"h":14.97,"l":14.86,"n":112,"o":14.96,"t":"2026-10-21T14:15:00Z","v":7829,"vw":14.92152},{"c":14.81,"h":14.92,"l":14.81,"n":96,"o":14.85,"t":"2026-10-21T14:30:00Z","v":5025,"vw":14.852746},{"c":14.64,"h":14.86,"l":14.63,"n":193,"o":14.8,"t":"2026-10-21T14:45:00Z","v":10125,"vw":14.715324},{"c":14.565,"h":14.64,"l":14.54,"n":305,"o":14.63,"t":"2026-10-21T15:00:00Z","v":26415,"vw":14.592979},{"c":14.4,"h":14.57,"l":14.36,"n":209,"o":14.565,"t":"2026-10-21T15:15:00Z","v":15143,"vw":14.466608},{"c":14.402,"h":14.46,"l":14.35,"n":232,"o":14.39,"t":"2026-10-21T15:30:00Z","v":14476,"vw":14.421505},{"c":14.44,"h":14.48,"l":14.36,"n":171,"o":14.4,"t":"2026-10-21T15:45:00Z","v":12771,"vw":14.425583},{"c":14.35,"h":14.4,"l":14.27,"n":301,"o":14.4,"t":"2026-10-21T16:00:00Z","v":25623,"vw":14.328493},{"c":14.47,"h":14.48,"l":14.31,"n":230,"o":14.32,"t":"2026-10-21T16:15:00Z","v":18115,"vw":14.388788},{"c":14.41,"h":14.62,"l":14.31,"n":305,"o":14.46,"t":"2026-10-21T16:30:00Z","v":18463,"vw":14.413177},{"c":14.34,"h":14.455,"l":14.34,"n":184,"o":14.455,"t":"2026-10-21T16:45:00Z","v":8957,"vw":14.402821},{"c":14.395,"h":14.53,"l":14.3,"n":329,"o":14.3941,"t":"2026-10-21T17:00:00Z","v":21990,"vw":14.411563},{"c":14.31,"h":14.45,"l":14.295,"n":329,"o":14.45,"t":"2026-10-21T17:15:00Z","v":27603,"vw":14.333382},{"c":14.305,"h":14.39,"l":14.29,"n":335,"o":14.32,"t":"2026-10-21T17:30:00Z","v":32176,"vw":14.33133},{"c":14.42,"h":14.44,"l":14.232,"n":412,"o":14.35,"t":"2026-10-21T17:45:00Z","v":39165,"vw":14.308787},{"c":14.35,"h":14.46,"l":14.35,"n":128,"o":14.39,"t":"2026-10-21T18:00:00Z","v":7248,"vw":14.41373},{"c":14.52,"h":14.56,"l":14.38,"n":348,"o":14.39,"t":"2026-10-21T18:15:00Z","v":21836,"vw":14.441481},{"c":14.6691,"h":14.6722,"l":14.52,"n":302,"o":14.52,"t":"2026-10-21T18:30:00Z","v":15641,"vw":14.611756},{"c":14.585,"h":14.8,"l":14.58,"n":456,"o":14.6,"t":"2026-10-21T18:45:00Z","v":31506,"vw":14.674373},{"c":14.61,"h":14.64,"l":14.5,"n":310,"o":14.64,"t":"2026-10-21T19:00:00Z","v":21281,"vw":14.589024},{"c":14.71,"h":14.74,"l":14.6,"n":411,"o":14.615,"t":"2026-10-21T19:15:00Z","v":21404,"vw":14.66479},{"c":14.69,"h":14.845,"l":14.69,"n":492,"o":14.705,"t":"2026-10-21T19:30:00Z","v":27024,"vw":14.773022},{"c":14.62,"h":14.77,"l":14.6,"n":1436,"o":14.735,"t":"2026-10-21T19:45:00Z","v":83482,"vw":14.659704},{"c":14.64,"h":14.64,"l":14.64,"n":11,"o":14.64,"t":"2026-10-21T20:00:00Z","v":83546,"vw":14.64},{"c":14.4,"h":14.48,"l":14.39,"n":12,"o":14.48,"t":"2026-10-22T11:15:00Z","v":4890,"vw":14.414193},{"c":14.39,"h":14.39,"l":14.39,"n":14,"o":14.39,"t":"2026-10-22T11:30:00Z","v":212,"vw":14.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6202401489739615,"strike":39.085763575375076,"iv":2.4962183091525594,"gamma":0.02294360828307872,"theta":-0.041434453281093596,"vega":0.009422479608375757,"rho":0.0012268995943074592,"breakevenPct":175.92775347011147},{"delta":0.2,"premium":1.0318262711748818,"strike":48.96383050819716,"iv":3.2834613642496357,"gamma":0.020905231574045398,"theta":-0.06433075074959002,"vega":0.011399784607522905,"rho":0.0014766642482756244,"breakevenPct":247.43333411655348},{"delta":0.25,"premium":0.9743494030931671,"strike":26.858735077329175,"iv":2.1322578058716384,"gamma":0.039658484704236774,"theta":-0.04733482873883963,"vega":0.012972225342050347,"rho":0.0020926106899040032,"breakevenPct":93.41962807798708},{"delta":0.3,"premium":0.9079865131647533,"strike":19.200051872443257,"iv":1.3842552079101595,"gamma":0.06043112710070168,"theta":-0.03343042311214797,"vega":0.013888968211835391,"rho":0.002718215905138703,"breakevenPct":39.73619447955531},{"delta":0.35,"premium":1.1344278486336297,"strike":18.329123659101423,"iv":1.4259277448414303,"gamma":0.06272050870894877,"theta":-0.03679598504240004,"vega":0.014765521382001686,"rho":0.0031189167320101164,"breakevenPct":35.25748094325958},{"delta":0.4,"premium":1.361699164345404,"strike":17.458217270194986,"iv":1.464774373259053,"gamma":0.06497019498607243,"theta":-0.0399983286908078,"vega":0.015608356545961002,"rho":0.0035185993308154027,"breakevenPct":30.78468682793878},{"delta":0.45,"premium":1.6054317548746517,"strike":16.58774373259053,"iv":1.4475738161559888,"gamma":0.06643259052924791,"theta":-0.03996350974930362,"vega":0.015782451253481895,"rho":0.003898087072975832,"breakevenPct":26.429294561954006},{"delta":0.5,"premium":1.8491643454038995,"strike":15.717270194986073,"iv":1.4303732590529248,"gamma":0.06789498607242339,"theta":-0.03992869080779944,"vega":0.015956545961002783,"rho":0.004277574815136262,"breakevenPct":22.073902295969233},{"delta":0.55,"premium":2.1226290516206485,"strike":14.867947178871548,"iv":1.423890756302521,"gamma":0.06831296518607442,"theta":-0.039810204081632654,"vega":0.01598379351740696,"rho":0.004633722932019262,"breakevenPct":18.072107230661548},{"delta":0.6,"premium":2.5352941176470587,"strike":14.117647058823529,"iv":1.4675882352941176,"gamma":0.06384117647058823,"theta":-0.0393,"vega":0.015323529411764706,"rho":0.004880599166921571,"breakevenPct":15.725789968523896},{"delta":0.65,"premium":2.9479591836734698,"strike":13.36734693877551,"iv":1.5112857142857143,"gamma":0.05936938775510203,"theta":-0.03878979591836734,"vega":0.014663265306122449,"rho":0.005127475401823882,"breakevenPct":13.379472706386238},{"delta":0.7,"premium":3.36062424969988,"strike":12.617046818727491,"iv":1.554983193277311,"gamma":0.054897599039615844,"theta":-0.03827959183673469,"vega":0.014003001200480193,"rho":0.005374351636726192,"breakevenPct":11.033155444248585},{"delta":0.75,"premium":4.0276594574957185,"strike":11.674439099320933,"iv":1.6387206035501398,"gamma":0.047464002140360846,"theta":-0.03605998465536615,"vega":0.012648496791978867,"rho":0.005424619639402051,"breakevenPct":9.118127566481252},{"delta":0.8,"premium":4.741710947419556,"strike":10.69628637339787,"iv":1.7298587594152344,"gamma":0.039482962022304974,"theta":-0.03352442145082367,"vega":0.011165673085792688,"rho":0.005438547731855959,"breakevenPct":7.282816683929287},{"delta":0.85,"premium":5.621734304007089,"strike":9.557459161896322,"iv":1.8547730512508585,"gamma":0.030924665655405702,"theta":-0.030244594399007774,"vega":0.009425188262345435,"rho":0.005317482613615006,"breakevenPct":5.484318734561577},{"delta":0.9,"premium":6.911753206675323,"strike":8.021722373005566,"iv":2.0631235638755943,"gamma":0.020940389719013373,"theta":-0.025126233693116076,"vega":0.007048210564540904,"rho":0.004862947635399695,"breakevenPct":3.7767587191166774}],"put":[{"delta":0.1,"premium":0.33185694075635946,"strike":9.751948664374668,"iv":1.3383465141349353,"gamma":0.034905249930539166,"theta":-0.0164684164912649,"vega":0.007098174848407227,"rho":-0.0014619362502297118,"breakevenPct":34.5372361110611},{"delta":0.15,"premium":0.9836414216349068,"strike":8.718114378201243,"iv":2.5202101533910257,"gamma":0.03175072579322463,"theta":-0.03599338352853243,"vega":0.009210142914866375,"rho":-0.0025562827912792175,"breakevenPct":46.25105659092192},{"delta":0.2,"premium":0.8479278227665302,"strike":10.527629029779597,"iv":1.7816407020077596,"gamma":0.055314971825174586,"theta":-0.02901090337133988,"vega":0.011023471663734139,"rho":-0.0030442823167169237,"breakevenPct":32.73313963159788},{"delta":0.25,"premium":0.7122142238981538,"strike":12.337143681357947,"iv":1.043071250624494,"gamma":0.07887921785712451,"theta":-0.02202842321414733,"vega":0.0128368004126019,"rho":-0.00353228184215463,"breakevenPct":19.21522267227384},{"delta":0.3,"premium":0.9467667918231122,"strike":12.974551522736753,"iv":0.9879322903629537,"gamma":0.08363850646641635,"theta":-0.02263383395911556,"vega":0.013607425949103046,"rho":-0.004302065007257579,"breakevenPct":16.41567247454036},{"delta":0.35,"premium":1.2179390905298288,"strike":13.496036712557363,"iv":1.0003853566958698,"gamma":0.08653796412181894,"theta":-0.023989695452649146,"vega":0.014274926992073424,"rho":-0.005099716883975772,"breakevenPct":14.676180527953202},{"delta":0.4,"premium":1.489111389236546,"strike":14.017521902377974,"iv":1.012838423028786,"gamma":0.08943742177722153,"theta":-0.02534555694618273,"vega":0.014942428035043805,"rho":-0.005897368760693966,"breakevenPct":12.936688581366042},{"delta":0.45,"premium":1.7602836879432626,"strike":14.539007092198581,"iv":1.0252914893617022,"gamma":0.09233687943262411,"theta":-0.026701418439716313,"vega":0.015609929078014183,"rho":-0.006695020637412159,"breakevenPct":11.19719663477888},{"delta":0.5,"premium":2.068071020162504,"strike":15.087270538669877,"iv":1.0367398435148962,"gamma":0.09428386999699066,"theta":-0.027711495636473068,"vega":0.016098766175142942,"rho":-0.00752176997921612,"breakevenPct":9.526063109747238},{"delta":0.55,"premium":2.6548901594944336,"strike":15.839602768582607,"iv":1.0405315979536565,"gamma":0.08897240445380679,"theta":-0.02608645801986157,"vega":0.015226060788444176,"rho":-0.008570262072190934,"breakevenPct":8.375867900707624},{"delta":0.6,"premium":3.241709298826362,"strike":16.591934998495336,"iv":1.0443233523924165,"gamma":0.08366093891062293,"theta":-0.024461420403250077,"vega":0.01435335540174541,"rho":-0.009618754165165746,"breakevenPct":7.225672691668011},{"delta":0.65,"premium":3.8285284381582914,"strike":17.344267228408064,"iv":1.0481151068311767,"gamma":0.07834947336743905,"theta":-0.02283638278663858,"vega":0.013480650015046643,"rho":-0.010667246258140558,"breakevenPct":6.075477482628396},{"delta":0.7,"premium":4.41534757749022,"strike":18.096599458320796,"iv":1.051906861269937,"gamma":0.0730380078242552,"theta":-0.021211345170027086,"vega":0.012607944628347878,"rho":-0.01171573835111537,"breakevenPct":4.925282273588784},{"delta":0.75,"premium":5.002166716822149,"strike":18.848931688233524,"iv":1.055698615708697,"gamma":0.06772654228107132,"theta":-0.01958630755341559,"vega":0.011735239241649112,"rho":-0.012764230444090183,"breakevenPct":3.7750870645491696},{"delta":0.8,"premium":5.588985856154078,"strike":19.601263918146252,"iv":1.0594903701474572,"gamma":0.062415076737887445,"theta":-0.017961269936804095,"vega":0.010862533854950344,"rho":-0.013812722537064996,"breakevenPct":2.6248918555095555}]},"raw":{"call":[{"delta":0.15,"premium":0.6202401489739615,"strike":39.085763575375076,"iv":2.4962183091525594,"gamma":0.02294360828307872,"theta":-0.041434453281093596,"vega":0.009422479608375757,"rho":0.0012268995943074592,"breakevenPct":175.92775347011147},{"delta":0.2,"premium":1.0318262711748818,"strike":48.96383050819716,"iv":3.2834613642496357,"gamma":0.020905231574045398,"theta":-0.06433075074959002,"vega":0.011399784607522905,"rho":0.0014766642482756244,"breakevenPct":247.43333411655348},{"delta":0.25,"premium":0.9743494030931671,"strike":26.858735077329175,"iv":2.1322578058716384,"gamma":0.039658484704236774,"theta":-0.04733482873883963,"vega":0.012972225342050347,"rho":0.0020926106899040032,"breakevenPct":93.41962807798708},{"delta":0.3,"premium":0.9079865131647533,"strike":19.200051872443257,"iv":1.3842552079101595,"gamma":0.06043112710070168,"theta":-0.03343042311214797,"vega":0.013888968211835391,"rho":0.002718215905138703,"breakevenPct":39.73619447955531},{"delta":0.35,"premium":1.1344278486336297,"strike":18.329123659101423,"iv":1.4259277448414303,"gamma":0.06272050870894877,"theta":-0.03679598504240004,"vega":0.014765521382001686,"rho":0.0031189167320101164,"breakevenPct":35.25748094325958},{"delta":0.4,"premium":1.361699164345404,"strike":17.458217270194986,"iv":1.464774373259053,"gamma":0.06497019498607243,"theta":-0.0399983286908078,"vega":0.015608356545961002,"rho":0.0035185993308154027,"breakevenPct":30.78468682793878},{"delta":0.45,"premium":1.6054317548746517,"strike":16.58774373259053,"iv":1.4475738161559888,"gamma":0.06643259052924791,"theta":-0.03996350974930362,"vega":0.015782451253481895,"rho":0.003898087072975832,"breakevenPct":26.429294561954006},{"delta":0.5,"premium":1.8491643454038995,"strike":15.717270194986073,"iv":1.4303732590529248,"gamma":0.06789498607242339,"theta":-0.03992869080779944,"vega":0.015956545961002783,"rho":0.004277574815136262,"breakevenPct":22.073902295969233},{"delta":0.55,"premium":2.1226290516206485,"strike":14.867947178871548,"iv":1.423890756302521,"gamma":0.06831296518607442,"theta":-0.039810204081632654,"vega":0.01598379351740696,"rho":0.004633722932019262,"breakevenPct":18.072107230661548},{"delta":0.6,"premium":2.5352941176470587,"strike":14.117647058823529,"iv":1.4675882352941176,"gamma":0.06384117647058823,"theta":-0.0393,"vega":0.015323529411764706,"rho":0.004880599166921571,"breakevenPct":15.725789968523896},{"delta":0.65,"premium":2.9479591836734698,"strike":13.36734693877551,"iv":1.5112857142857143,"gamma":0.05936938775510203,"theta":-0.03878979591836734,"vega":0.014663265306122449,"rho":0.005127475401823882,"breakevenPct":13.379472706386238},{"delta":0.7,"premium":3.36062424969988,"strike":12.617046818727491,"iv":1.554983193277311,"gamma":0.054897599039615844,"theta":-0.03827959183673469,"vega":0.014003001200480193,"rho":0.005374351636726192,"breakevenPct":11.033155444248585},{"delta":0.75,"premium":4.0276594574957185,"strike":11.674439099320933,"iv":1.6387206035501398,"gamma":0.047464002140360846,"theta":-0.03605998465536615,"vega":0.012648496791978867,"rho":0.005424619639402051,"breakevenPct":9.118127566481252},{"delta":0.8,"premium":4.741710947419556,"strike":10.69628637339787,"iv":1.7298587594152344,"gamma":0.039482962022304974,"theta":-0.03352442145082367,"vega":0.011165673085792688,"rho":0.005438547731855959,"breakevenPct":7.282816683929287},{"delta":0.85,"premium":5.621734304007089,"strike":9.557459161896322,"iv":1.8547730512508585,"gamma":0.030924665655405702,"theta":-0.030244594399007774,"vega":0.009425188262345435,"rho":0.005317482613615006,"breakevenPct":5.484318734561577},{"delta":0.9,"premium":6.911753206675323,"strike":8.021722373005566,"iv":2.0631235638755943,"gamma":0.020940389719013373,"theta":-0.025126233693116076,"vega":0.007048210564540904,"rho":0.004862947635399695,"breakevenPct":3.7767587191166774}],"put":[{"delta":0.1,"premium":0.33185694075635946,"strike":9.751948664374668,"iv":1.3383465141349353,"gamma":0.034905249930539166,"theta":-0.0164684164912649,"vega":0.007098174848407227,"rho":-0.0014619362502297118,"breakevenPct":34.5372361110611},{"delta":0.15,"premium":0.9836414216349068,"strike":8.718114378201243,"iv":2.5202101533910257,"gamma":0.03175072579322463,"theta":-0.03599338352853243,"vega":0.009210142914866375,"rho":-0.0025562827912792175,"breakevenPct":46.25105659092192},{"delta":0.2,"premium":0.8479278227665302,"strike":10.527629029779597,"iv":1.7816407020077596,"gamma":0.055314971825174586,"theta":-0.02901090337133988,"vega":0.011023471663734139,"rho":-0.0030442823167169237,"breakevenPct":32.73313963159788},{"delta":0.25,"premium":0.7122142238981538,"strike":12.337143681357947,"iv":1.043071250624494,"gamma":0.07887921785712451,"theta":-0.02202842321414733,"vega":0.0128368004126019,"rho":-0.00353228184215463,"breakevenPct":19.21522267227384},{"delta":0.3,"premium":0.9467667918231122,"strike":12.974551522736753,"iv":0.9879322903629537,"gamma":0.08363850646641635,"theta":-0.02263383395911556,"vega":0.013607425949103046,"rho":-0.004302065007257579,"breakevenPct":16.41567247454036},{"delta":0.35,"premium":1.2179390905298288,"strike":13.496036712557363,"iv":1.0003853566958698,"gamma":0.08653796412181894,"theta":-0.023989695452649146,"vega":0.014274926992073424,"rho":-0.005099716883975772,"breakevenPct":14.676180527953202},{"delta":0.4,"premium":1.489111389236546,"strike":14.017521902377974,"iv":1.012838423028786,"gamma":0.08943742177722153,"theta":-0.02534555694618273,"vega":0.014942428035043805,"rho":-0.005897368760693966,"breakevenPct":12.936688581366042},{"delta":0.45,"premium":1.7602836879432626,"strike":14.539007092198581,"iv":1.0252914893617022,"gamma":0.09233687943262411,"theta":-0.026701418439716313,"vega":0.015609929078014183,"rho":-0.006695020637412159,"breakevenPct":11.19719663477888},{"delta":0.5,"premium":2.068071020162504,"strike":15.087270538669877,"iv":1.0367398435148962,"gamma":0.09428386999699066,"theta":-0.027711495636473068,"vega":0.016098766175142942,"rho":-0.00752176997921612,"breakevenPct":9.526063109747238},{"delta":0.55,"premium":2.6548901594944336,"strike":15.839602768582607,"iv":1.0405315979536565,"gamma":0.08897240445380679,"theta":-0.02608645801986157,"vega":0.015226060788444176,"rho":-0.008570262072190934,"breakevenPct":8.375867900707624},{"delta":0.6,"premium":3.241709298826362,"strike":16.591934998495336,"iv":1.0443233523924165,"gamma":0.08366093891062293,"theta":-0.024461420403250077,"vega":0.01435335540174541,"rho":-0.009618754165165746,"breakevenPct":7.225672691668011},{"delta":0.65,"premium":3.8285284381582914,"strike":17.344267228408064,"iv":1.0481151068311767,"gamma":0.07834947336743905,"theta":-0.02283638278663858,"vega":0.013480650015046643,"rho":-0.010667246258140558,"breakevenPct":6.075477482628396},{"delta":0.7,"premium":4.41534757749022,"strike":18.096599458320796,"iv":1.051906861269937,"gamma":0.0730380078242552,"theta":-0.021211345170027086,"vega":0.012607944628347878,"rho":-0.01171573835111537,"breakevenPct":4.925282273588784},{"delta":0.75,"premium":5.002166716822149,"strike":18.848931688233524,"iv":1.055698615708697,"gamma":0.06772654228107132,"theta":-0.01958630755341559,"vega":0.011735239241649112,"rho":-0.012764230444090183,"breakevenPct":3.7750870645491696},{"delta":0.8,"premium":5.588985856154078,"strike":19.601263918146252,"iv":1.0594903701474572,"gamma":0.062415076737887445,"theta":-0.017961269936804095,"vega":0.010862533854950344,"rho":-0.013812722537064996,"breakevenPct":2.6248918555095555}]}},"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"}}