{"symbol":"HYNX","url":"https://intraalpha.com/companies/HYNX","capturedAt":"2026-10-23T00:21:21.445Z","state":"ready","quote":{"symbol":"HYNX","last_price":13.84,"prev_close":16.42,"regular_close":13.84,"change":-2.58,"change_pct":-15.7125,"regular_change":-2.58,"regular_change_pct":-15.7125,"extended_change":0,"extended_change_pct":0,"bid":13.5,"ask":15,"bid_size":300,"ask_size":100,"volume":367155,"vwap":14.385978,"open":15.08,"high":15.54,"low":13.61,"close":13.84,"trade_count":2191,"last_trade_at":"2026-10-23T00:00:00.011305733Z","last_quote_at":"2026-10-22T23:59:57.021656416Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:19.881951752-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":28406600,"total_expense_ratio":0.0125,"asset_class":"U.S. Equity","holdings_count":3},"fundamentalsSource":{"provider":"REX Shares","url":"https://www.rexshares.com/hynx/","observed_at":"2026-10-21","fetched_at":"2026-10-23T00:21:20.925185+00:00"},"optionObservedAt":"2026-10-22T19:54:48.875Z","bars":[{"c":16.5,"h":17.3,"l":16.31,"n":33,"o":16.34,"t":"2026-10-16T08:00:00Z","v":3268,"vw":16.564524},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-16T08:25:00Z","v":344,"vw":16.41},{"c":16.48,"h":16.48,"l":16.37,"n":2,"o":16.37,"t":"2026-10-16T08:50:00Z","v":470,"vw":16.409787},{"c":16.25,"h":16.26,"l":16.25,"n":2,"o":16.26,"t":"2026-10-16T08:55:00Z","v":560,"vw":16.255},{"c":16.18,"h":16.28,"l":16.18,"n":14,"o":16.28,"t":"2026-10-16T09:00:00Z","v":2053,"vw":16.218518},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-16T09:20:00Z","v":220,"vw":16.28},{"c":16.28,"h":16.2975,"l":16.28,"n":4,"o":16.2975,"t":"2026-10-16T10:00:00Z","v":868,"vw":16.284037},{"c":16.28,"h":16.28,"l":15.95,"n":3,"o":15.95,"t":"2026-10-16T10:20:00Z","v":2083,"vw":16.257978},{"c":16.28,"h":16.5,"l":16.1993,"n":30,"o":16.25,"t":"2026-10-16T11:00:00Z","v":7467,"vw":16.274386},{"c":16.26,"h":16.3,"l":16.23,"n":13,"o":16.25,"t":"2026-10-16T11:05:00Z","v":2239,"vw":16.252784},{"c":16.35,"h":16.35,"l":16.35,"n":3,"o":16.35,"t":"2026-10-16T11:10:00Z","v":250,"vw":16.35},{"c":16.3,"h":16.37,"l":16.3,"n":3,"o":16.37,"t":"2026-10-16T11:15:00Z","v":1110,"vw":16.306364},{"c":16.25,"h":16.25,"l":16.25,"n":4,"o":16.25,"t":"2026-10-16T11:25:00Z","v":367,"vw":16.25},{"c":16.2,"h":16.25,"l":16.2,"n":7,"o":16.25,"t":"2026-10-16T11:30:00Z","v":989,"vw":16.206951},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-16T11:35:00Z","v":250,"vw":16.2},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-16T11:40:00Z","v":250,"vw":16.15},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-16T11:45:00Z","v":140,"vw":16.2},{"c":16.31,"h":16.31,"l":16.31,"n":28,"o":16.31,"t":"2026-10-16T11:50:00Z","v":644,"vw":16.31},{"c":16.22,"h":16.22,"l":16.22,"n":2,"o":16.22,"t":"2026-10-16T11:55:00Z","v":500,"vw":16.22},{"c":16.31,"h":16.33,"l":16.31,"n":23,"o":16.31,"t":"2026-10-16T12:00:00Z","v":3316,"vw":16.314284},{"c":16.31,"h":16.31,"l":16.31,"n":3,"o":16.31,"t":"2026-10-16T12:05:00Z","v":251,"vw":16.31},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-16T12:10:00Z","v":500,"vw":16.25},{"c":16.24,"h":16.24,"l":16.2,"n":5,"o":16.2,"t":"2026-10-16T12:15:00Z","v":445,"vw":16.218957},{"c":16.19,"h":16.19,"l":16.19,"n":5,"o":16.19,"t":"2026-10-16T12:20:00Z","v":350,"vw":16.19},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-16T12:30:00Z","v":280,"vw":16.35},{"c":16.5663,"h":16.66,"l":16.5663,"n":2,"o":16.66,"t":"2026-10-16T12:35:00Z","v":788,"vw":16.593411},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-16T12:40:00Z","v":200,"vw":16.43},{"c":16.24,"h":16.27,"l":16.24,"n":5,"o":16.27,"t":"2026-10-16T12:45:00Z","v":483,"vw":16.2525},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-16T13:00:00Z","v":201,"vw":16.2},{"c":16.27,"h":16.27,"l":16.1342,"n":2,"o":16.1342,"t":"2026-10-16T13:05:00Z","v":1200,"vw":16.156833},{"c":16.31,"h":16.31,"l":16.3,"n":4,"o":16.3,"t":"2026-10-16T13:10:00Z","v":500,"vw":16.307934},{"c":16.18,"h":16.18,"l":16.12,"n":8,"o":16.12,"t":"2026-10-16T13:25:00Z","v":419,"vw":16.14},{"c":15.8,"h":16.25,"l":15.73,"n":120,"o":16.25,"t":"2026-10-16T13:30:00Z","v":23415,"vw":16.010851},{"c":15.89,"h":15.89,"l":15.6783,"n":43,"o":15.8,"t":"2026-10-16T13:35:00Z","v":4195,"vw":15.762928},{"c":15.94,"h":15.965,"l":15.77,"n":25,"o":15.85,"t":"2026-10-16T13:40:00Z","v":6366,"vw":15.92302},{"c":15.635,"h":16,"l":15.605,"n":74,"o":16,"t":"2026-10-16T13:45:00Z","v":9435,"vw":15.70437},{"c":15.49,"h":15.59,"l":15.3995,"n":51,"o":15.59,"t":"2026-10-16T13:50:00Z","v":6715,"vw":15.499714},{"c":15.46,"h":15.4696,"l":15.2917,"n":70,"o":15.45,"t":"2026-10-16T13:55:00Z","v":7294,"vw":15.383942},{"c":15.5582,"h":15.58,"l":15.4,"n":41,"o":15.51,"t":"2026-10-16T14:00:00Z","v":6342,"vw":15.512613},{"c":15.4718,"h":15.57,"l":15.435,"n":50,"o":15.57,"t":"2026-10-16T14:05:00Z","v":5537,"vw":15.47653},{"c":15.49,"h":15.49,"l":15.33,"n":75,"o":15.45,"t":"2026-10-16T14:10:00Z","v":10043,"vw":15.402522},{"c":15.4,"h":15.52,"l":15.4,"n":48,"o":15.46,"t":"2026-10-16T14:15:00Z","v":3382,"vw":15.456716},{"c":15.34,"h":15.44,"l":15.34,"n":31,"o":15.415,"t":"2026-10-16T14:20:00Z","v":2345,"vw":15.384601},{"c":15.55,"h":15.55,"l":15.45,"n":25,"o":15.45,"t":"2026-10-16T14:25:00Z","v":4076,"vw":15.5088},{"c":15.74,"h":15.74,"l":15.5682,"n":33,"o":15.5682,"t":"2026-10-16T14:30:00Z","v":3040,"vw":15.640531},{"c":15.85,"h":15.8946,"l":15.74,"n":29,"o":15.74,"t":"2026-10-16T14:35:00Z","v":7729,"vw":15.848439},{"c":15.76,"h":15.92,"l":15.76,"n":22,"o":15.89,"t":"2026-10-16T14:40:00Z","v":4112,"vw":15.845178},{"c":15.81,"h":15.87,"l":15.7608,"n":30,"o":15.8,"t":"2026-10-16T14:45:00Z","v":3077,"vw":15.806269},{"c":15.65,"h":15.8686,"l":15.65,"n":31,"o":15.8686,"t":"2026-10-16T14:50:00Z","v":5166,"vw":15.756604},{"c":15.73,"h":15.73,"l":15.67,"n":10,"o":15.67,"t":"2026-10-16T14:55:00Z","v":2971,"vw":15.700057},{"c":15.58,"h":15.636,"l":15.58,"n":15,"o":15.636,"t":"2026-10-16T15:00:00Z","v":5545,"vw":15.584778},{"c":15.47,"h":15.5631,"l":15.47,"n":18,"o":15.526,"t":"2026-10-16T15:05:00Z","v":7775,"vw":15.50825},{"c":15.52,"h":15.52,"l":15.44,"n":12,"o":15.44,"t":"2026-10-16T15:10:00Z","v":791,"vw":15.50105},{"c":15.5845,"h":15.5845,"l":15.56,"n":5,"o":15.56,"t":"2026-10-16T15:15:00Z","v":1620,"vw":15.572688},{"c":15.461,"h":15.55,"l":15.42,"n":14,"o":15.54,"t":"2026-10-16T15:20:00Z","v":4085,"vw":15.493216},{"c":15.55,"h":15.55,"l":15.51,"n":7,"o":15.51,"t":"2026-10-16T15:25:00Z","v":5883,"vw":15.545276},{"c":15.55,"h":15.55,"l":15.52,"n":4,"o":15.52,"t":"2026-10-16T15:30:00Z","v":215,"vw":15.535},{"c":15.67,"h":15.67,"l":15.6,"n":10,"o":15.6,"t":"2026-10-16T15:35:00Z","v":1246,"vw":15.63},{"c":15.63,"h":15.6899,"l":15.63,"n":4,"o":15.6899,"t":"2026-10-16T15:40:00Z","v":875,"vw":15.666548},{"c":15.595,"h":15.61,"l":15.595,"n":7,"o":15.61,"t":"2026-10-16T15:45:00Z","v":760,"vw":15.5975},{"c":15.55,"h":15.645,"l":15.55,"n":10,"o":15.645,"t":"2026-10-16T15:50:00Z","v":1237,"vw":15.594545},{"c":15.56,"h":15.57,"l":15.5501,"n":14,"o":15.57,"t":"2026-10-16T15:55:00Z","v":1125,"vw":15.562233},{"c":15.5,"h":15.515,"l":15.47,"n":35,"o":15.515,"t":"2026-10-16T16:00:00Z","v":2046,"vw":15.498834},{"c":15.54,"h":15.6,"l":15.52,"n":18,"o":15.52,"t":"2026-10-16T16:05:00Z","v":1781,"vw":15.563776},{"c":15.56,"h":15.565,"l":15.56,"n":6,"o":15.565,"t":"2026-10-16T16:10:00Z","v":786,"vw":15.563737},{"c":15.66,"h":15.69,"l":15.64,"n":19,"o":15.64,"t":"2026-10-16T16:15:00Z","v":2172,"vw":15.664762},{"c":15.66,"h":15.66,"l":15.66,"n":1,"o":15.66,"t":"2026-10-16T16:20:00Z","v":100,"vw":15.66},{"c":15.6921,"h":15.7,"l":15.67,"n":8,"o":15.67,"t":"2026-10-16T16:25:00Z","v":5376,"vw":15.698364},{"c":15.6,"h":15.66,"l":15.6,"n":4,"o":15.66,"t":"2026-10-16T16:30:00Z","v":920,"vw":15.618478},{"c":15.74,"h":15.74,"l":15.6896,"n":8,"o":15.6896,"t":"2026-10-16T16:35:00Z","v":600,"vw":15.708985},{"c":15.735,"h":15.735,"l":15.7,"n":3,"o":15.7,"t":"2026-10-16T16:40:00Z","v":700,"vw":15.726428},{"c":15.655,"h":15.75,"l":15.655,"n":16,"o":15.74,"t":"2026-10-16T16:45:00Z","v":1633,"vw":15.692333},{"c":15.61,"h":15.61,"l":15.61,"n":6,"o":15.61,"t":"2026-10-16T16:55:00Z","v":429,"vw":15.61},{"c":15.63,"h":15.7195,"l":15.63,"n":11,"o":15.665,"t":"2026-10-16T17:00:00Z","v":1820,"vw":15.678161},{"c":15.49,"h":15.56,"l":15.49,"n":20,"o":15.56,"t":"2026-10-16T17:05:00Z","v":4884,"vw":15.509252},{"c":15.4089,"h":15.5,"l":15.4,"n":16,"o":15.5,"t":"2026-10-16T17:10:00Z","v":10277,"vw":15.434056},{"c":15.2,"h":15.4,"l":15.19,"n":100,"o":15.4,"t":"2026-10-16T17:15:00Z","v":11942,"vw":15.264064},{"c":15.2,"h":15.2,"l":15.12,"n":79,"o":15.195,"t":"2026-10-16T17:20:00Z","v":9283,"vw":15.159784},{"c":15.285,"h":15.285,"l":15.17,"n":28,"o":15.17,"t":"2026-10-16T17:25:00Z","v":2887,"vw":15.234267},{"c":15.29,"h":15.29,"l":15.24,"n":9,"o":15.28,"t":"2026-10-16T17:30:00Z","v":851,"vw":15.260073},{"c":15.3,"h":15.32,"l":15.2892,"n":21,"o":15.3155,"t":"2026-10-16T17:35:00Z","v":3682,"vw":15.309891},{"c":15.489,"h":15.5,"l":15.28,"n":21,"o":15.28,"t":"2026-10-16T17:40:00Z","v":2621,"vw":15.408143},{"c":15.4408,"h":15.48,"l":15.4408,"n":10,"o":15.48,"t":"2026-10-16T17:45:00Z","v":1735,"vw":15.469629},{"c":15.3498,"h":15.41,"l":15.3083,"n":12,"o":15.41,"t":"2026-10-16T17:50:00Z","v":2103,"vw":15.3346},{"c":15.325,"h":15.36,"l":15.3,"n":29,"o":15.36,"t":"2026-10-16T17:55:00Z","v":4027,"vw":15.318716},{"c":15.22,"h":15.3,"l":15.22,"n":22,"o":15.3,"t":"2026-10-16T18:00:00Z","v":3063,"vw":15.256993},{"c":15.35,"h":15.36,"l":15.25,"n":29,"o":15.25,"t":"2026-10-16T18:05:00Z","v":2059,"vw":15.330609},{"c":15.37,"h":15.37,"l":15.302,"n":5,"o":15.302,"t":"2026-10-16T18:10:00Z","v":1380,"vw":15.359111},{"c":15.32,"h":15.365,"l":15.32,"n":3,"o":15.365,"t":"2026-10-16T18:15:00Z","v":700,"vw":15.342143},{"c":15.265,"h":15.265,"l":15.26,"n":5,"o":15.26,"t":"2026-10-16T18:20:00Z","v":284,"vw":15.2625},{"c":15.325,"h":15.325,"l":15.278,"n":12,"o":15.295,"t":"2026-10-16T18:25:00Z","v":2268,"vw":15.307993},{"c":15.3061,"h":15.311,"l":15.27,"n":8,"o":15.27,"t":"2026-10-16T18:30:00Z","v":1147,"vw":15.298873},{"c":15.29,"h":15.3,"l":15.25,"n":15,"o":15.25,"t":"2026-10-16T18:35:00Z","v":2467,"vw":15.266377},{"c":15.2,"h":15.32,"l":15.2,"n":20,"o":15.3,"t":"2026-10-16T18:40:00Z","v":4209,"vw":15.256679},{"c":15.2,"h":15.22,"l":15.19,"n":11,"o":15.19,"t":"2026-10-16T18:45:00Z","v":1185,"vw":15.196316},{"c":15.1699,"h":15.1699,"l":15.14,"n":14,"o":15.16,"t":"2026-10-16T18:50:00Z","v":899,"vw":15.157697},{"c":15.125,"h":15.15,"l":15.08,"n":39,"o":15.12,"t":"2026-10-16T18:55:00Z","v":9044,"vw":15.104618},{"c":15.11,"h":15.1381,"l":15.09,"n":13,"o":15.09,"t":"2026-10-16T19:00:00Z","v":607,"vw":15.119914},{"c":15.04,"h":15.05,"l":14.98,"n":84,"o":15.05,"t":"2026-10-16T19:05:00Z","v":9121,"vw":15.014483},{"c":15.32,"h":15.32,"l":15.078,"n":17,"o":15.078,"t":"2026-10-16T19:10:00Z","v":4599,"vw":15.222129},{"c":15.27,"h":15.34,"l":15.2679,"n":12,"o":15.33,"t":"2026-10-16T19:15:00Z","v":5101,"vw":15.328105},{"c":15.37,"h":15.4032,"l":15.36,"n":27,"o":15.36,"t":"2026-10-16T19:20:00Z","v":5505,"vw":15.397339},{"c":15.45,"h":15.45,"l":15.38,"n":16,"o":15.38,"t":"2026-10-16T19:25:00Z","v":3646,"vw":15.41968},{"c":15.27,"h":15.48,"l":15.27,"n":16,"o":15.48,"t":"2026-10-16T19:30:00Z","v":1777,"vw":15.410923},{"c":15.23,"h":15.23,"l":15.21,"n":10,"o":15.22,"t":"2026-10-16T19:35:00Z","v":1389,"vw":15.220834},{"c":15.065,"h":15.3,"l":15.065,"n":35,"o":15.28,"t":"2026-10-16T19:40:00Z","v":5734,"vw":15.212339},{"c":14.98,"h":15.07,"l":14.98,"n":126,"o":15.055,"t":"2026-10-16T19:45:00Z","v":51558,"vw":15.030933},{"c":15.02,"h":15.1,"l":14.95,"n":79,"o":14.95,"t":"2026-10-16T19:50:00Z","v":7993,"vw":15.015933},{"c":15.0299,"h":15.11,"l":14.96,"n":91,"o":15.07,"t":"2026-10-16T19:55:00Z","v":10443,"vw":15.054549},{"c":15.07,"h":15.07,"l":15.03,"n":14,"o":15.03,"t":"2026-10-16T20:00:00Z","v":661,"vw":15.05},{"c":15.02,"h":15.05,"l":15.02,"n":5,"o":15.05,"t":"2026-10-16T20:10:00Z","v":911,"vw":15.032307},{"c":15.05,"h":15.05,"l":15,"n":17,"o":15.05,"t":"2026-10-16T20:15:00Z","v":3026,"vw":15.011539},{"c":14.99,"h":14.99,"l":14.99,"n":14,"o":14.99,"t":"2026-10-16T20:20:00Z","v":1300,"vw":14.99},{"c":15.09,"h":15.09,"l":15.09,"n":3,"o":15.09,"t":"2026-10-16T20:35:00Z","v":112,"vw":15.09},{"c":15.09,"h":15.09,"l":15.09,"n":1,"o":15.09,"t":"2026-10-16T20:40:00Z","v":100,"vw":15.09},{"c":15.1,"h":15.12,"l":15.1,"n":4,"o":15.12,"t":"2026-10-16T20:45:00Z","v":900,"vw":15.116666},{"c":15.11,"h":15.24,"l":15.11,"n":11,"o":15.24,"t":"2026-10-16T20:50:00Z","v":717,"vw":15.170243},{"c":15.09,"h":15.11,"l":15.09,"n":10,"o":15.11,"t":"2026-10-16T21:00:00Z","v":705,"vw":15.106667},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-10-16T21:20:00Z","v":583,"vw":15.08},{"c":14.9111,"h":14.9111,"l":14.9111,"n":1,"o":14.9111,"t":"2026-10-16T22:00:00Z","v":500,"vw":14.9111},{"c":14.8934,"h":14.8934,"l":14.89,"n":4,"o":14.89,"t":"2026-10-16T23:15:00Z","v":1208,"vw":14.892922},{"c":16,"h":16,"l":15.93,"n":4,"o":15.93,"t":"2026-10-19T08:00:00Z","v":445,"vw":15.947631},{"c":16.11,"h":16.2,"l":16.11,"n":4,"o":16.15,"t":"2026-10-19T08:05:00Z","v":500,"vw":16.160499},{"c":15.88,"h":15.88,"l":15.88,"n":2,"o":15.88,"t":"2026-10-19T08:10:00Z","v":150,"vw":15.88},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-19T08:25:00Z","v":151,"vw":16.2},{"c":16.25,"h":16.25,"l":16.25,"n":4,"o":16.25,"t":"2026-10-19T08:30:00Z","v":335,"vw":16.25},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-19T08:35:00Z","v":150,"vw":16.2},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-19T10:45:00Z","v":100,"vw":16.25},{"c":16.21,"h":16.3,"l":16.21,"n":13,"o":16.3,"t":"2026-10-19T11:00:00Z","v":2820,"vw":16.288989},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-19T11:05:00Z","v":150,"vw":16.22},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-19T11:15:00Z","v":500,"vw":16.22},{"c":16.18,"h":16.24,"l":16.18,"n":15,"o":16.19,"t":"2026-10-19T11:25:00Z","v":1540,"vw":16.199243},{"c":16.15,"h":16.15,"l":16.15,"n":4,"o":16.15,"t":"2026-10-19T11:30:00Z","v":510,"vw":16.15},{"c":16.01,"h":16.01,"l":16.01,"n":2,"o":16.01,"t":"2026-10-19T11:35:00Z","v":3535,"vw":16.01},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-19T12:00:00Z","v":200,"vw":16.2},{"c":16.35,"h":16.35,"l":16.35,"n":2,"o":16.35,"t":"2026-10-19T12:05:00Z","v":300,"vw":16.35},{"c":16.25,"h":16.37,"l":16.25,"n":6,"o":16.37,"t":"2026-10-19T12:10:00Z","v":906,"vw":16.329365},{"c":16.45,"h":16.45,"l":16.3939,"n":7,"o":16.41,"t":"2026-10-19T12:15:00Z","v":2550,"vw":16.43901},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-19T12:30:00Z","v":5000,"vw":16.41},{"c":16.43,"h":16.43,"l":16.4,"n":6,"o":16.4,"t":"2026-10-19T12:35:00Z","v":382,"vw":16.411425},{"c":16.3413,"h":16.3413,"l":16.28,"n":6,"o":16.31,"t":"2026-10-19T12:45:00Z","v":861,"vw":16.312407},{"c":16.35,"h":16.38,"l":16.34,"n":28,"o":16.34,"t":"2026-10-19T12:50:00Z","v":3384,"vw":16.343139},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-19T13:00:00Z","v":400,"vw":16.4},{"c":16.4,"h":16.4,"l":16.4,"n":10,"o":16.4,"t":"2026-10-19T13:05:00Z","v":1655,"vw":16.4},{"c":16.55,"h":16.55,"l":16.55,"n":5,"o":16.55,"t":"2026-10-19T13:25:00Z","v":949,"vw":16.55},{"c":16.22,"h":16.5,"l":16.151,"n":106,"o":16.5,"t":"2026-10-19T13:30:00Z","v":21672,"vw":16.349921},{"c":16.17,"h":16.26,"l":16.125,"n":30,"o":16.17,"t":"2026-10-19T13:35:00Z","v":11624,"vw":16.169137},{"c":16.5217,"h":16.5217,"l":16.11,"n":30,"o":16.11,"t":"2026-10-19T13:40:00Z","v":4350,"vw":16.354025},{"c":16.5,"h":16.52,"l":16.4144,"n":31,"o":16.48,"t":"2026-10-19T13:45:00Z","v":10239,"vw":16.492884},{"c":16.52,"h":16.66,"l":16.485,"n":37,"o":16.495,"t":"2026-10-19T13:50:00Z","v":9542,"vw":16.553802},{"c":16.23,"h":16.42,"l":16.23,"n":34,"o":16.4,"t":"2026-10-19T13:55:00Z","v":5307,"vw":16.338304},{"c":16.32,"h":16.32,"l":16.2,"n":23,"o":16.2,"t":"2026-10-19T14:00:00Z","v":1771,"vw":16.214815},{"c":16.365,"h":16.4,"l":16.21,"n":16,"o":16.21,"t":"2026-10-19T14:05:00Z","v":3059,"vw":16.350069},{"c":16.59,"h":16.59,"l":16.36,"n":29,"o":16.41,"t":"2026-10-19T14:10:00Z","v":5978,"vw":16.528086},{"c":16.65,"h":16.68,"l":16.615,"n":23,"o":16.615,"t":"2026-10-19T14:15:00Z","v":2280,"vw":16.645992},{"c":16.75,"h":16.76,"l":16.635,"n":23,"o":16.635,"t":"2026-10-19T14:20:00Z","v":3252,"vw":16.683923},{"c":16.7799,"h":16.79,"l":16.74,"n":25,"o":16.74,"t":"2026-10-19T14:25:00Z","v":4054,"vw":16.774749},{"c":16.6305,"h":16.655,"l":16.57,"n":8,"o":16.6,"t":"2026-10-19T14:30:00Z","v":2732,"vw":16.587771},{"c":16.5807,"h":16.69,"l":16.56,"n":52,"o":16.63,"t":"2026-10-19T14:35:00Z","v":23703,"vw":16.642837},{"c":16.6883,"h":16.71,"l":16.65,"n":17,"o":16.65,"t":"2026-10-19T14:40:00Z","v":2233,"vw":16.679966},{"c":16.635,"h":16.7995,"l":16.635,"n":12,"o":16.72,"t":"2026-10-19T14:45:00Z","v":5830,"vw":16.747578},{"c":16.65,"h":16.65,"l":16.65,"n":2,"o":16.65,"t":"2026-10-19T14:50:00Z","v":1000,"vw":16.65},{"c":16.68,"h":16.685,"l":16.63,"n":4,"o":16.685,"t":"2026-10-19T14:55:00Z","v":9784,"vw":16.678032},{"c":16.615,"h":16.615,"l":16.605,"n":5,"o":16.605,"t":"2026-10-19T15:00:00Z","v":1101,"vw":16.605909},{"c":16.785,"h":16.785,"l":16.7623,"n":7,"o":16.7623,"t":"2026-10-19T15:05:00Z","v":391,"vw":16.77365},{"c":16.8084,"h":16.83,"l":16.75,"n":20,"o":16.75,"t":"2026-10-19T15:15:00Z","v":3977,"vw":16.799751},{"c":16.88,"h":16.88,"l":16.8255,"n":17,"o":16.8255,"t":"2026-10-19T15:20:00Z","v":1320,"vw":16.83095},{"c":16.85,"h":16.85,"l":16.81,"n":11,"o":16.81,"t":"2026-10-19T15:25:00Z","v":1290,"vw":16.836622},{"c":16.9796,"h":16.98,"l":16.91,"n":12,"o":16.91,"t":"2026-10-19T15:30:00Z","v":1886,"vw":16.941993},{"c":17,"h":17.005,"l":16.975,"n":14,"o":16.98,"t":"2026-10-19T15:35:00Z","v":1826,"vw":16.993429},{"c":17.06,"h":17.06,"l":17,"n":16,"o":17,"t":"2026-10-19T15:40:00Z","v":2642,"vw":17.024748},{"c":17.02,"h":17.0893,"l":17.02,"n":27,"o":17.04,"t":"2026-10-19T15:45:00Z","v":5838,"vw":17.042657},{"c":17.015,"h":17.0594,"l":17.015,"n":4,"o":17.0594,"t":"2026-10-19T15:50:00Z","v":776,"vw":17.029996},{"c":17.025,"h":17.06,"l":17.0092,"n":69,"o":17.025,"t":"2026-10-19T15:55:00Z","v":14106,"vw":17.040186},{"c":16.82,"h":17,"l":16.82,"n":24,"o":17,"t":"2026-10-19T16:00:00Z","v":2237,"vw":16.895827},{"c":16.8291,"h":16.8291,"l":16.77,"n":7,"o":16.78,"t":"2026-10-19T16:05:00Z","v":1288,"vw":16.786257},{"c":16.8618,"h":16.8995,"l":16.8293,"n":5,"o":16.8293,"t":"2026-10-19T16:10:00Z","v":425,"vw":16.871762},{"c":16.837,"h":16.9,"l":16.837,"n":13,"o":16.88,"t":"2026-10-19T16:15:00Z","v":1425,"vw":16.870498},{"c":16.79,"h":16.79,"l":16.77,"n":4,"o":16.78,"t":"2026-10-19T16:20:00Z","v":1350,"vw":16.7754},{"c":16.73,"h":16.7888,"l":16.725,"n":15,"o":16.7888,"t":"2026-10-19T16:25:00Z","v":2746,"vw":16.754456},{"c":16.725,"h":16.725,"l":16.67,"n":9,"o":16.67,"t":"2026-10-19T16:30:00Z","v":2636,"vw":16.692519},{"c":16.7356,"h":16.7356,"l":16.6906,"n":9,"o":16.73,"t":"2026-10-19T16:35:00Z","v":980,"vw":16.711797},{"c":16.76,"h":16.76,"l":16.76,"n":3,"o":16.76,"t":"2026-10-19T16:40:00Z","v":168,"vw":16.76},{"c":16.645,"h":16.7,"l":16.645,"n":6,"o":16.7,"t":"2026-10-19T16:45:00Z","v":2062,"vw":16.661259},{"c":16.605,"h":16.605,"l":16.59,"n":18,"o":16.6,"t":"2026-10-19T16:50:00Z","v":2621,"vw":16.595706},{"c":16.63,"h":16.64,"l":16.63,"n":4,"o":16.6301,"t":"2026-10-19T16:55:00Z","v":12888,"vw":16.631591},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-19T17:00:00Z","v":140,"vw":16.6},{"c":16.54,"h":16.58,"l":16.54,"n":9,"o":16.58,"t":"2026-10-19T17:05:00Z","v":9912,"vw":16.57492},{"c":16.4905,"h":16.4905,"l":16.4905,"n":3,"o":16.4905,"t":"2026-10-19T17:10:00Z","v":226,"vw":16.4905},{"c":16.59,"h":16.59,"l":16.49,"n":4,"o":16.49,"t":"2026-10-19T17:15:00Z","v":1214,"vw":16.49875},{"c":16.49,"h":16.5001,"l":16.49,"n":11,"o":16.5,"t":"2026-10-19T17:20:00Z","v":684,"vw":16.494094},{"c":16.455,"h":16.455,"l":16.43,"n":11,"o":16.43,"t":"2026-10-19T17:35:00Z","v":1016,"vw":16.443369},{"c":16.4301,"h":16.46,"l":16.4,"n":15,"o":16.46,"t":"2026-10-19T17:40:00Z","v":2920,"vw":16.442515},{"c":16.34,"h":16.415,"l":16.34,"n":13,"o":16.415,"t":"2026-10-19T17:45:00Z","v":2951,"vw":16.377014},{"c":16.34,"h":16.34,"l":16.34,"n":1,"o":16.34,"t":"2026-10-19T17:55:00Z","v":100,"vw":16.34},{"c":16.49,"h":16.49,"l":16.49,"n":6,"o":16.49,"t":"2026-10-19T18:00:00Z","v":1786,"vw":16.49},{"c":16.4101,"h":16.45,"l":16.41,"n":7,"o":16.41,"t":"2026-10-19T18:05:00Z","v":3920,"vw":16.415111},{"c":16.43,"h":16.45,"l":16.43,"n":15,"o":16.45,"t":"2026-10-19T18:10:00Z","v":3144,"vw":16.434318},{"c":16.43,"h":16.43,"l":16.43,"n":2,"o":16.43,"t":"2026-10-19T18:15:00Z","v":358,"vw":16.43},{"c":16.36,"h":16.36,"l":16.34,"n":12,"o":16.35,"t":"2026-10-19T18:25:00Z","v":1558,"vw":16.351354},{"c":16.34,"h":16.34,"l":16.34,"n":1,"o":16.34,"t":"2026-10-19T18:30:00Z","v":100,"vw":16.34},{"c":16.38,"h":16.38,"l":16.325,"n":13,"o":16.325,"t":"2026-10-19T18:35:00Z","v":1716,"vw":16.351196},{"c":16.48,"h":16.48,"l":16.46,"n":5,"o":16.46,"t":"2026-10-19T18:40:00Z","v":480,"vw":16.475062},{"c":16.48,"h":16.48,"l":16.48,"n":3,"o":16.48,"t":"2026-10-19T18:45:00Z","v":355,"vw":16.48},{"c":16.48,"h":16.48,"l":16.48,"n":2,"o":16.48,"t":"2026-10-19T18:50:00Z","v":324,"vw":16.48},{"c":16.48,"h":16.48,"l":16.48,"n":2,"o":16.48,"t":"2026-10-19T19:00:00Z","v":1512,"vw":16.48},{"c":16.42,"h":16.5,"l":16.42,"n":5,"o":16.48,"t":"2026-10-19T19:05:00Z","v":2073,"vw":16.494945},{"c":16.41,"h":16.41,"l":16.41,"n":3,"o":16.41,"t":"2026-10-19T19:10:00Z","v":585,"vw":16.41},{"c":16.3701,"h":16.3701,"l":16.3701,"n":2,"o":16.3701,"t":"2026-10-19T19:15:00Z","v":305,"vw":16.3701},{"c":16.57,"h":16.57,"l":16.57,"n":3,"o":16.57,"t":"2026-10-19T19:20:00Z","v":285,"vw":16.57},{"c":16.505,"h":16.64,"l":16.5001,"n":10,"o":16.64,"t":"2026-10-19T19:25:00Z","v":2100,"vw":16.608348},{"c":16.5558,"h":16.5558,"l":16.49,"n":14,"o":16.49,"t":"2026-10-19T19:30:00Z","v":12433,"vw":16.534879},{"c":16.68,"h":16.68,"l":16.6,"n":25,"o":16.6,"t":"2026-10-19T19:35:00Z","v":5184,"vw":16.643039},{"c":16.7016,"h":16.71,"l":16.7016,"n":6,"o":16.71,"t":"2026-10-19T19:40:00Z","v":908,"vw":16.704554},{"c":16.6597,"h":16.69,"l":16.6597,"n":4,"o":16.69,"t":"2026-10-19T19:45:00Z","v":314,"vw":16.670521},{"c":16.5,"h":16.59,"l":16.5,"n":9,"o":16.59,"t":"2026-10-19T19:50:00Z","v":661,"vw":16.522922},{"c":16.3819,"h":16.4556,"l":16.37,"n":29,"o":16.4556,"t":"2026-10-19T19:55:00Z","v":4153,"vw":16.435281},{"c":16.38,"h":16.38,"l":16.38,"n":10,"o":16.38,"t":"2026-10-19T20:00:00Z","v":248,"vw":16.38},{"c":16.3623,"h":16.3623,"l":16.3623,"n":1,"o":16.3623,"t":"2026-10-19T20:10:00Z","v":200,"vw":16.3623},{"c":16.5179,"h":16.5179,"l":16.5179,"n":1,"o":16.5179,"t":"2026-10-19T20:45:00Z","v":200,"vw":16.5179},{"c":16.5,"h":16.5,"l":16.4984,"n":7,"o":16.4984,"t":"2026-10-19T21:10:00Z","v":650,"vw":16.499733},{"c":16.54,"h":16.54,"l":16.54,"n":2,"o":16.54,"t":"2026-10-19T21:25:00Z","v":314,"vw":16.54},{"c":16.52,"h":16.53,"l":16.52,"n":4,"o":16.53,"t":"2026-10-19T22:45:00Z","v":303,"vw":16.526667},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-10-19T23:40:00Z","v":500,"vw":16.5},{"c":16.3,"h":16.35,"l":16.3,"n":14,"o":16.34,"t":"2026-10-19T23:45:00Z","v":1030,"vw":16.332906},{"c":16.36,"h":16.36,"l":16.36,"n":4,"o":16.36,"t":"2026-10-19T23:50:00Z","v":400,"vw":16.36},{"c":15.1,"h":15.19,"l":15.04,"n":30,"o":15.17,"t":"2026-10-20T08:00:00Z","v":4468,"vw":15.086071},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-20T08:20:00Z","v":247,"vw":15.13},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-20T08:25:00Z","v":257,"vw":15.1},{"c":15.135,"h":15.135,"l":15.135,"n":2,"o":15.135,"t":"2026-10-20T08:35:00Z","v":600,"vw":15.135},{"c":15.03,"h":15.11,"l":15.03,"n":11,"o":15.11,"t":"2026-10-20T08:45:00Z","v":1016,"vw":15.07875},{"c":15.01,"h":15.01,"l":15.01,"n":2,"o":15.01,"t":"2026-10-20T08:50:00Z","v":140,"vw":15.01},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-20T08:55:00Z","v":300,"vw":15},{"c":15,"h":15,"l":15,"n":9,"o":15,"t":"2026-10-20T09:00:00Z","v":1805,"vw":15},{"c":14.88,"h":14.88,"l":14.88,"n":2,"o":14.88,"t":"2026-10-20T09:05:00Z","v":134,"vw":14.88},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-20T09:10:00Z","v":233,"vw":14.98},{"c":14.95,"h":14.95,"l":14.95,"n":3,"o":14.95,"t":"2026-10-20T09:20:00Z","v":150,"vw":14.95},{"c":14.98,"h":14.98,"l":14.96,"n":17,"o":14.97,"t":"2026-10-20T09:25:00Z","v":2303,"vw":14.973466},{"c":14.93,"h":14.97,"l":14.93,"n":8,"o":14.93,"t":"2026-10-20T09:45:00Z","v":500,"vw":14.943333},{"c":14.8,"h":14.8,"l":14.78,"n":3,"o":14.78,"t":"2026-10-20T09:50:00Z","v":300,"vw":14.786667},{"c":14.8,"h":14.8,"l":14.8,"n":4,"o":14.8,"t":"2026-10-20T10:25:00Z","v":457,"vw":14.8},{"c":14.8,"h":14.93,"l":14.76,"n":11,"o":14.78,"t":"2026-10-20T10:40:00Z","v":3760,"vw":14.791067},{"c":14.92,"h":14.92,"l":14.9,"n":4,"o":14.9,"t":"2026-10-20T10:55:00Z","v":300,"vw":14.910741},{"c":14.85,"h":14.9297,"l":14.85,"n":19,"o":14.86,"t":"2026-10-20T11:00:00Z","v":3963,"vw":14.890139},{"c":14.725,"h":14.85,"l":14.725,"n":10,"o":14.84,"t":"2026-10-20T11:05:00Z","v":5152,"vw":14.748912},{"c":14.86,"h":14.86,"l":14.84,"n":5,"o":14.84,"t":"2026-10-20T11:10:00Z","v":500,"vw":14.85},{"c":14.83,"h":14.85,"l":14.83,"n":4,"o":14.85,"t":"2026-10-20T11:15:00Z","v":1040,"vw":14.84},{"c":14.86,"h":14.86,"l":14.86,"n":3,"o":14.86,"t":"2026-10-20T11:20:00Z","v":155,"vw":14.86},{"c":14.75,"h":14.82,"l":14.75,"n":11,"o":14.79,"t":"2026-10-20T11:30:00Z","v":1938,"vw":14.782347},{"c":14.88,"h":14.88,"l":14.88,"n":7,"o":14.88,"t":"2026-10-20T11:35:00Z","v":885,"vw":14.88},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-20T11:45:00Z","v":100,"vw":14.87},{"c":14.82,"h":14.85,"l":14.82,"n":2,"o":14.85,"t":"2026-10-20T11:50:00Z","v":500,"vw":14.835},{"c":14.89,"h":14.89,"l":14.89,"n":5,"o":14.89,"t":"2026-10-20T12:00:00Z","v":1400,"vw":14.89},{"c":14.75,"h":14.85,"l":14.75,"n":8,"o":14.81,"t":"2026-10-20T12:05:00Z","v":716,"vw":14.802331},{"c":14.75,"h":14.75,"l":14.75,"n":3,"o":14.75,"t":"2026-10-20T12:10:00Z","v":951,"vw":14.75},{"c":14.86,"h":14.86,"l":14.86,"n":6,"o":14.86,"t":"2026-10-20T12:15:00Z","v":302,"vw":14.86},{"c":15,"h":15,"l":14.98,"n":5,"o":14.98,"t":"2026-10-20T12:35:00Z","v":278,"vw":14.988197},{"c":15.05,"h":15.07,"l":15.04,"n":6,"o":15.04,"t":"2026-10-20T12:40:00Z","v":554,"vw":15.056},{"c":15.08,"h":15.09,"l":15.07,"n":15,"o":15.08,"t":"2026-10-20T12:45:00Z","v":1520,"vw":15.083284},{"c":15.08,"h":15.08,"l":15.08,"n":2,"o":15.08,"t":"2026-10-20T12:55:00Z","v":560,"vw":15.08},{"c":15.17,"h":15.17,"l":15.17,"n":2,"o":15.17,"t":"2026-10-20T13:10:00Z","v":209,"vw":15.17},{"c":15.37,"h":15.4,"l":15.1,"n":32,"o":15.19,"t":"2026-10-20T13:30:00Z","v":17794,"vw":15.254128},{"c":15.49,"h":15.62,"l":15.27,"n":24,"o":15.27,"t":"2026-10-20T13:35:00Z","v":13188,"vw":15.466643},{"c":15.6095,"h":15.6095,"l":15.45,"n":21,"o":15.49,"t":"2026-10-20T13:40:00Z","v":5217,"vw":15.474762},{"c":15.6094,"h":15.7,"l":15.555,"n":33,"o":15.61,"t":"2026-10-20T13:45:00Z","v":6702,"vw":15.617761},{"c":15.72,"h":15.73,"l":15.515,"n":52,"o":15.585,"t":"2026-10-20T13:50:00Z","v":8924,"vw":15.669271},{"c":15.85,"h":15.88,"l":15.7097,"n":149,"o":15.7097,"t":"2026-10-20T13:55:00Z","v":15451,"vw":15.783638},{"c":15.84,"h":15.9477,"l":15.84,"n":17,"o":15.9477,"t":"2026-10-20T14:00:00Z","v":1704,"vw":15.886317},{"c":16.045,"h":16.045,"l":15.86,"n":26,"o":15.87,"t":"2026-10-20T14:05:00Z","v":6757,"vw":15.966833},{"c":15.98,"h":16,"l":15.876,"n":26,"o":16,"t":"2026-10-20T14:10:00Z","v":3413,"vw":15.934039},{"c":15.9735,"h":15.98,"l":15.9,"n":20,"o":15.98,"t":"2026-10-20T14:15:00Z","v":6831,"vw":15.918872},{"c":16.0209,"h":16.0209,"l":15.93,"n":16,"o":15.94,"t":"2026-10-20T14:20:00Z","v":3226,"vw":15.970494},{"c":16.23,"h":16.25,"l":16.02,"n":28,"o":16.08,"t":"2026-10-20T14:25:00Z","v":4780,"vw":16.198834},{"c":16.223,"h":16.2695,"l":16.2,"n":11,"o":16.24,"t":"2026-10-20T14:30:00Z","v":1724,"vw":16.230518},{"c":16.0506,"h":16.06,"l":16.02,"n":15,"o":16.0591,"t":"2026-10-20T14:35:00Z","v":1486,"vw":16.047578},{"c":16.09,"h":16.14,"l":16.04,"n":17,"o":16.04,"t":"2026-10-20T14:40:00Z","v":8187,"vw":16.114499},{"c":16.08,"h":16.08,"l":16.08,"n":6,"o":16.08,"t":"2026-10-20T14:45:00Z","v":1123,"vw":16.08},{"c":16.06,"h":16.06,"l":15.97,"n":10,"o":16.02,"t":"2026-10-20T14:50:00Z","v":578,"vw":16.014038},{"c":16.16,"h":16.18,"l":16.09,"n":13,"o":16.09,"t":"2026-10-20T14:55:00Z","v":4774,"vw":16.157355},{"c":16.0298,"h":16.0298,"l":16.0298,"n":1,"o":16.0298,"t":"2026-10-20T15:00:00Z","v":200,"vw":16.0298},{"c":16.06,"h":16.08,"l":16.05,"n":18,"o":16.08,"t":"2026-10-20T15:05:00Z","v":1923,"vw":16.059376},{"c":15.74,"h":16.04,"l":15.73,"n":39,"o":16,"t":"2026-10-20T15:10:00Z","v":8396,"vw":15.874076},{"c":15.8483,"h":15.875,"l":15.75,"n":21,"o":15.788,"t":"2026-10-20T15:15:00Z","v":5846,"vw":15.782722},{"c":15.8036,"h":15.8483,"l":15.76,"n":6,"o":15.8483,"t":"2026-10-20T15:20:00Z","v":5827,"vw":15.803468},{"c":15.76,"h":15.81,"l":15.76,"n":11,"o":15.81,"t":"2026-10-20T15:25:00Z","v":470,"vw":15.79},{"c":15.6,"h":15.71,"l":15.58,"n":31,"o":15.71,"t":"2026-10-20T15:30:00Z","v":15396,"vw":15.649779},{"c":15.5505,"h":15.67,"l":15.55,"n":45,"o":15.67,"t":"2026-10-20T15:35:00Z","v":9294,"vw":15.589461},{"c":15.72,"h":15.73,"l":15.7,"n":11,"o":15.7,"t":"2026-10-20T15:40:00Z","v":627,"vw":15.7175},{"c":15.68,"h":15.69,"l":15.65,"n":16,"o":15.69,"t":"2026-10-20T15:45:00Z","v":2792,"vw":15.684178},{"c":15.82,"h":15.82,"l":15.6936,"n":11,"o":15.6936,"t":"2026-10-20T15:50:00Z","v":1840,"vw":15.743111},{"c":15.875,"h":15.875,"l":15.79,"n":26,"o":15.83,"t":"2026-10-20T15:55:00Z","v":4496,"vw":15.851507},{"c":15.84,"h":15.8418,"l":15.84,"n":6,"o":15.84,"t":"2026-10-20T16:00:00Z","v":1323,"vw":15.840145},{"c":15.84,"h":15.84,"l":15.805,"n":11,"o":15.805,"t":"2026-10-20T16:05:00Z","v":1570,"vw":15.818895},{"c":15.8,"h":15.85,"l":15.8,"n":13,"o":15.85,"t":"2026-10-20T16:10:00Z","v":1354,"vw":15.81825},{"c":15.71,"h":15.83,"l":15.7,"n":37,"o":15.82,"t":"2026-10-20T16:15:00Z","v":2956,"vw":15.784599},{"c":15.7,"h":15.74,"l":15.7,"n":5,"o":15.7221,"t":"2026-10-20T16:20:00Z","v":857,"vw":15.718701},{"c":15.85,"h":15.85,"l":15.8319,"n":4,"o":15.8319,"t":"2026-10-20T16:25:00Z","v":290,"vw":15.841403},{"c":15.8619,"h":15.8619,"l":15.8619,"n":2,"o":15.8619,"t":"2026-10-20T16:30:00Z","v":127,"vw":15.8619},{"c":15.863,"h":15.863,"l":15.863,"n":4,"o":15.863,"t":"2026-10-20T16:35:00Z","v":1964,"vw":15.863},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-10-20T16:40:00Z","v":182,"vw":15.77},{"c":15.79,"h":15.79,"l":15.79,"n":2,"o":15.79,"t":"2026-10-20T16:45:00Z","v":450,"vw":15.79},{"c":15.76,"h":15.76,"l":15.732,"n":8,"o":15.732,"t":"2026-10-20T16:55:00Z","v":2177,"vw":15.741891},{"c":15.75,"h":15.82,"l":15.75,"n":20,"o":15.79,"t":"2026-10-20T17:00:00Z","v":1370,"vw":15.772485},{"c":15.8219,"h":15.8219,"l":15.8,"n":6,"o":15.8107,"t":"2026-10-20T17:05:00Z","v":1292,"vw":15.805312},{"c":15.84,"h":15.85,"l":15.84,"n":11,"o":15.85,"t":"2026-10-20T17:15:00Z","v":758,"vw":15.844893},{"c":15.855,"h":15.86,"l":15.855,"n":5,"o":15.86,"t":"2026-10-20T17:20:00Z","v":1223,"vw":15.855459},{"c":15.89,"h":15.91,"l":15.89,"n":6,"o":15.91,"t":"2026-10-20T17:30:00Z","v":1888,"vw":15.897839},{"c":15.84,"h":15.84,"l":15.84,"n":2,"o":15.84,"t":"2026-10-20T17:35:00Z","v":509,"vw":15.84},{"c":15.86,"h":15.86,"l":15.86,"n":2,"o":15.86,"t":"2026-10-20T17:40:00Z","v":154,"vw":15.86},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-20T17:45:00Z","v":100,"vw":15.84},{"c":15.8948,"h":15.8948,"l":15.8948,"n":1,"o":15.8948,"t":"2026-10-20T17:55:00Z","v":200,"vw":15.8948},{"c":15.83,"h":15.83,"l":15.81,"n":18,"o":15.83,"t":"2026-10-20T18:00:00Z","v":2549,"vw":15.816304},{"c":15.89,"h":15.89,"l":15.88,"n":4,"o":15.88,"t":"2026-10-20T18:05:00Z","v":1406,"vw":15.887112},{"c":15.8818,"h":15.8818,"l":15.8818,"n":1,"o":15.8818,"t":"2026-10-20T18:10:00Z","v":100,"vw":15.8818},{"c":15.81,"h":15.84,"l":15.8,"n":8,"o":15.84,"t":"2026-10-20T18:20:00Z","v":1375,"vw":15.820477},{"c":15.78,"h":15.79,"l":15.78,"n":9,"o":15.79,"t":"2026-10-20T18:25:00Z","v":965,"vw":15.784117},{"c":15.74,"h":15.76,"l":15.74,"n":6,"o":15.76,"t":"2026-10-20T18:30:00Z","v":819,"vw":15.751804},{"c":15.67,"h":15.72,"l":15.67,"n":18,"o":15.69,"t":"2026-10-20T18:35:00Z","v":1788,"vw":15.702722},{"c":15.62,"h":15.7,"l":15.62,"n":4,"o":15.7,"t":"2026-10-20T18:40:00Z","v":395,"vw":15.648571},{"c":15.67,"h":15.67,"l":15.64,"n":5,"o":15.64,"t":"2026-10-20T18:45:00Z","v":509,"vw":15.64759},{"c":15.73,"h":15.73,"l":15.7,"n":4,"o":15.7,"t":"2026-10-20T18:50:00Z","v":1283,"vw":15.705669},{"c":15.745,"h":15.745,"l":15.745,"n":1,"o":15.745,"t":"2026-10-20T18:55:00Z","v":130,"vw":15.745},{"c":15.74,"h":15.74,"l":15.74,"n":2,"o":15.74,"t":"2026-10-20T19:00:00Z","v":129,"vw":15.74},{"c":15.79,"h":15.79,"l":15.79,"n":3,"o":15.79,"t":"2026-10-20T19:05:00Z","v":486,"vw":15.79},{"c":15.73,"h":15.78,"l":15.73,"n":3,"o":15.78,"t":"2026-10-20T19:10:00Z","v":335,"vw":15.763051},{"c":15.78,"h":15.78,"l":15.77,"n":9,"o":15.77,"t":"2026-10-20T19:15:00Z","v":597,"vw":15.775},{"c":15.65,"h":15.69,"l":15.65,"n":5,"o":15.69,"t":"2026-10-20T19:20:00Z","v":695,"vw":15.655797},{"c":15.71,"h":15.73,"l":15.71,"n":6,"o":15.73,"t":"2026-10-20T19:25:00Z","v":1840,"vw":15.72414},{"c":15.78,"h":15.81,"l":15.73,"n":71,"o":15.73,"t":"2026-10-20T19:30:00Z","v":5994,"vw":15.781549},{"c":15.6664,"h":15.72,"l":15.6664,"n":17,"o":15.71,"t":"2026-10-20T19:35:00Z","v":2606,"vw":15.683256},{"c":15.6677,"h":15.6677,"l":15.6677,"n":8,"o":15.6677,"t":"2026-10-20T19:40:00Z","v":517,"vw":15.6677},{"c":15.77,"h":15.79,"l":15.76,"n":4,"o":15.79,"t":"2026-10-20T19:45:00Z","v":410,"vw":15.77},{"c":15.76,"h":15.76,"l":15.73,"n":7,"o":15.73,"t":"2026-10-20T19:50:00Z","v":495,"vw":15.7525},{"c":15.64,"h":15.7499,"l":15.64,"n":42,"o":15.7499,"t":"2026-10-20T19:55:00Z","v":4551,"vw":15.710836},{"c":15.65,"h":15.65,"l":15.65,"n":7,"o":15.65,"t":"2026-10-20T20:00:00Z","v":906,"vw":15.65},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-20T20:05:00Z","v":300,"vw":15.65},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-20T20:45:00Z","v":500,"vw":15.99},{"c":16.25,"h":16.25,"l":16.16,"n":24,"o":16.16,"t":"2026-10-20T20:50:00Z","v":5382,"vw":16.246538},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-10-20T20:55:00Z","v":1000,"vw":16.25},{"c":16.38,"h":16.38,"l":16.37,"n":4,"o":16.37,"t":"2026-10-20T21:00:00Z","v":378,"vw":16.373377},{"c":16.44,"h":16.52,"l":16.44,"n":7,"o":16.52,"t":"2026-10-20T21:05:00Z","v":341,"vw":16.48},{"c":16.5585,"h":16.59,"l":16.5,"n":4,"o":16.5,"t":"2026-10-20T21:15:00Z","v":708,"vw":16.521992},{"c":16.49,"h":16.49,"l":16.4513,"n":2,"o":16.4513,"t":"2026-10-20T21:35:00Z","v":200,"vw":16.47065},{"c":16.521,"h":16.54,"l":16.41,"n":9,"o":16.49,"t":"2026-10-20T22:00:00Z","v":1912,"vw":16.501613},{"c":16.56,"h":16.56,"l":16.56,"n":2,"o":16.56,"t":"2026-10-20T22:05:00Z","v":510,"vw":16.56},{"c":16.5593,"h":16.5593,"l":16.5593,"n":1,"o":16.5593,"t":"2026-10-20T22:10:00Z","v":3500,"vw":16.5593},{"c":16.62,"h":16.6284,"l":16.62,"n":3,"o":16.6284,"t":"2026-10-20T22:20:00Z","v":613,"vw":16.626908},{"c":16.61,"h":16.61,"l":16.55,"n":7,"o":16.55,"t":"2026-10-20T22:25:00Z","v":3098,"vw":16.5995},{"c":16.6109,"h":16.6109,"l":16.491,"n":6,"o":16.491,"t":"2026-10-20T22:35:00Z","v":530,"vw":16.530967},{"c":16.5576,"h":16.65,"l":16.55,"n":6,"o":16.65,"t":"2026-10-20T22:40:00Z","v":609,"vw":16.586953},{"c":16.5894,"h":16.5894,"l":16.5894,"n":2,"o":16.5894,"t":"2026-10-20T22:50:00Z","v":121,"vw":16.5894},{"c":16.508,"h":16.508,"l":16.508,"n":2,"o":16.508,"t":"2026-10-20T23:00:00Z","v":160,"vw":16.508},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-20T23:05:00Z","v":500,"vw":16.52},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-20T23:15:00Z","v":100,"vw":16.48},{"c":16.51,"h":16.51,"l":16.48,"n":5,"o":16.48,"t":"2026-10-20T23:40:00Z","v":748,"vw":16.484552},{"c":16.6709,"h":16.6709,"l":16.56,"n":8,"o":16.56,"t":"2026-10-20T23:55:00Z","v":1038,"vw":16.58218},{"c":17.085,"h":17.085,"l":16.9,"n":4,"o":16.9,"t":"2026-10-21T08:00:00Z","v":702,"vw":16.961887},{"c":16.94,"h":16.96,"l":16.94,"n":8,"o":16.96,"t":"2026-10-21T08:05:00Z","v":2250,"vw":16.95},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-21T08:10:00Z","v":244,"vw":16.94},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-21T08:50:00Z","v":100,"vw":16.68},{"c":16.7,"h":16.752,"l":16.7,"n":4,"o":16.752,"t":"2026-10-21T09:05:00Z","v":1304,"vw":16.716},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-21T09:15:00Z","v":401,"vw":16.7},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-21T09:20:00Z","v":383,"vw":16.7},{"c":16.73,"h":16.73,"l":16.7,"n":4,"o":16.7,"t":"2026-10-21T09:35:00Z","v":1160,"vw":16.710345},{"c":16.57,"h":16.6,"l":16.57,"n":4,"o":16.6,"t":"2026-10-21T10:05:00Z","v":400,"vw":16.59},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-10-21T10:10:00Z","v":100,"vw":16.56},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-21T10:40:00Z","v":150,"vw":16.6},{"c":16.89,"h":16.9652,"l":16.78,"n":8,"o":16.78,"t":"2026-10-21T11:05:00Z","v":1165,"vw":16.855986},{"c":16.9,"h":16.9,"l":16.9,"n":3,"o":16.9,"t":"2026-10-21T11:30:00Z","v":112,"vw":16.9},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-21T11:35:00Z","v":100,"vw":16.95},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-21T12:00:00Z","v":100,"vw":16.9},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-10-21T12:15:00Z","v":200,"vw":16.91},{"c":16.86,"h":16.86,"l":16.83,"n":2,"o":16.83,"t":"2026-10-21T12:25:00Z","v":700,"vw":16.838571},{"c":16.75,"h":16.84,"l":16.75,"n":3,"o":16.84,"t":"2026-10-21T12:30:00Z","v":3643,"vw":16.7525},{"c":16.85,"h":16.8583,"l":16.8,"n":11,"o":16.8,"t":"2026-10-21T12:35:00Z","v":1675,"vw":16.832734},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-21T12:40:00Z","v":250,"vw":16.72},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-21T12:45:00Z","v":250,"vw":16.72},{"c":16.78,"h":16.78,"l":16.78,"n":2,"o":16.78,"t":"2026-10-21T12:50:00Z","v":208,"vw":16.78},{"c":16.85,"h":16.85,"l":16.78,"n":44,"o":16.82,"t":"2026-10-21T13:05:00Z","v":8959,"vw":16.799276},{"c":16.84,"h":16.84,"l":16.84,"n":3,"o":16.84,"t":"2026-10-21T13:10:00Z","v":248,"vw":16.84},{"c":16.94,"h":17.02,"l":16.94,"n":18,"o":17,"t":"2026-10-21T13:20:00Z","v":2741,"vw":16.989206},{"c":16.9,"h":17.04,"l":16.9,"n":20,"o":17,"t":"2026-10-21T13:25:00Z","v":3431,"vw":17.012146},{"c":16.5,"h":17.03,"l":16.5,"n":64,"o":16.92,"t":"2026-10-21T13:30:00Z","v":22327,"vw":16.721782},{"c":16.14,"h":16.5699,"l":16.11,"n":51,"o":16.5699,"t":"2026-10-21T13:35:00Z","v":17204,"vw":16.228928},{"c":15.835,"h":16.11,"l":15.78,"n":51,"o":16.05,"t":"2026-10-21T13:40:00Z","v":26593,"vw":15.891042},{"c":16.08,"h":16.08,"l":15.92,"n":19,"o":15.985,"t":"2026-10-21T13:45:00Z","v":3127,"vw":16.001686},{"c":15.92,"h":16.05,"l":15.92,"n":26,"o":16.04,"t":"2026-10-21T13:50:00Z","v":17523,"vw":15.966721},{"c":16.19,"h":16.195,"l":15.985,"n":21,"o":15.99,"t":"2026-10-21T13:55:00Z","v":4079,"vw":16.122348},{"c":16.25,"h":16.31,"l":16.1985,"n":27,"o":16.1985,"t":"2026-10-21T14:00:00Z","v":9962,"vw":16.251908},{"c":16.22,"h":16.24,"l":16.16,"n":49,"o":16.23,"t":"2026-10-21T14:05:00Z","v":14060,"vw":16.173709},{"c":16.2345,"h":16.2345,"l":16.16,"n":16,"o":16.18,"t":"2026-10-21T14:10:00Z","v":2261,"vw":16.205321},{"c":16.155,"h":16.3157,"l":16.1317,"n":10,"o":16.3157,"t":"2026-10-21T14:15:00Z","v":1151,"vw":16.187382},{"c":16.27,"h":16.282,"l":16.16,"n":9,"o":16.16,"t":"2026-10-21T14:20:00Z","v":1108,"vw":16.229161},{"c":16.31,"h":16.31,"l":16.23,"n":12,"o":16.31,"t":"2026-10-21T14:25:00Z","v":6252,"vw":16.305075},{"c":16.39,"h":16.39,"l":16.25,"n":19,"o":16.285,"t":"2026-10-21T14:30:00Z","v":13896,"vw":16.299508},{"c":16.19,"h":16.32,"l":16.19,"n":16,"o":16.32,"t":"2026-10-21T14:35:00Z","v":719,"vw":16.259505},{"c":16.23,"h":16.23,"l":16.23,"n":6,"o":16.23,"t":"2026-10-21T14:40:00Z","v":440,"vw":16.23},{"c":16.29,"h":16.29,"l":16.2383,"n":38,"o":16.255,"t":"2026-10-21T14:45:00Z","v":3987,"vw":16.263259},{"c":16.27,"h":16.29,"l":16.27,"n":4,"o":16.29,"t":"2026-10-21T14:50:00Z","v":528,"vw":16.277879},{"c":16.17,"h":16.21,"l":16.13,"n":21,"o":16.21,"t":"2026-10-21T14:55:00Z","v":6919,"vw":16.193143},{"c":16.15,"h":16.2,"l":16.142,"n":14,"o":16.19,"t":"2026-10-21T15:00:00Z","v":1726,"vw":16.179727},{"c":16.19,"h":16.21,"l":16.175,"n":5,"o":16.175,"t":"2026-10-21T15:05:00Z","v":9248,"vw":16.205679},{"c":16.2601,"h":16.2819,"l":16.245,"n":5,"o":16.245,"t":"2026-10-21T15:10:00Z","v":2256,"vw":16.260798},{"c":16.195,"h":16.25,"l":16.195,"n":8,"o":16.25,"t":"2026-10-21T15:15:00Z","v":5702,"vw":16.200021},{"c":16.23,"h":16.23,"l":16.155,"n":7,"o":16.155,"t":"2026-10-21T15:20:00Z","v":2537,"vw":16.16413},{"c":16.2918,"h":16.3,"l":16.2,"n":14,"o":16.2,"t":"2026-10-21T15:25:00Z","v":4447,"vw":16.28686},{"c":16.3007,"h":16.3007,"l":16.3007,"n":1,"o":16.3007,"t":"2026-10-21T15:30:00Z","v":150,"vw":16.3007},{"c":16.38,"h":16.4096,"l":16.38,"n":8,"o":16.38,"t":"2026-10-21T15:35:00Z","v":704,"vw":16.384933},{"c":16.43,"h":16.43,"l":16.43,"n":2,"o":16.43,"t":"2026-10-21T15:40:00Z","v":320,"vw":16.43},{"c":16.5001,"h":16.5001,"l":16.46,"n":8,"o":16.46,"t":"2026-10-21T15:45:00Z","v":669,"vw":16.480741},{"c":16.5,"h":16.54,"l":16.49,"n":7,"o":16.54,"t":"2026-10-21T15:50:00Z","v":611,"vw":16.506791},{"c":16.515,"h":16.5569,"l":16.515,"n":7,"o":16.5569,"t":"2026-10-21T15:55:00Z","v":1076,"vw":16.524864},{"c":16.42,"h":16.49,"l":16.42,"n":10,"o":16.49,"t":"2026-10-21T16:00:00Z","v":1047,"vw":16.444127},{"c":16.41,"h":16.455,"l":16.41,"n":2,"o":16.455,"t":"2026-10-21T16:05:00Z","v":400,"vw":16.44375},{"c":16.43,"h":16.43,"l":16.38,"n":24,"o":16.38,"t":"2026-10-21T16:10:00Z","v":4275,"vw":16.402882},{"c":16.4239,"h":16.4239,"l":16.4,"n":10,"o":16.415,"t":"2026-10-21T16:20:00Z","v":7736,"vw":16.414796},{"c":16.4,"h":16.41,"l":16.33,"n":9,"o":16.41,"t":"2026-10-21T16:25:00Z","v":767,"vw":16.381538},{"c":16.271,"h":16.31,"l":16.27,"n":18,"o":16.31,"t":"2026-10-21T16:30:00Z","v":3092,"vw":16.276041},{"c":16.47,"h":16.47,"l":16.325,"n":24,"o":16.33,"t":"2026-10-21T16:35:00Z","v":2560,"vw":16.376936},{"c":16.4,"h":16.5,"l":16.4,"n":22,"o":16.5,"t":"2026-10-21T16:40:00Z","v":4039,"vw":16.419568},{"c":16.38,"h":16.419,"l":16.3678,"n":14,"o":16.41,"t":"2026-10-21T16:45:00Z","v":2707,"vw":16.410355},{"c":16.46,"h":16.5,"l":16.43,"n":9,"o":16.43,"t":"2026-10-21T16:50:00Z","v":28171,"vw":16.488676},{"c":16.405,"h":16.405,"l":16.405,"n":1,"o":16.405,"t":"2026-10-21T16:55:00Z","v":400,"vw":16.405},{"c":16.4292,"h":16.4292,"l":16.4292,"n":1,"o":16.4292,"t":"2026-10-21T17:00:00Z","v":100,"vw":16.4292},{"c":16.495,"h":16.5,"l":16.465,"n":10,"o":16.465,"t":"2026-10-21T17:05:00Z","v":698,"vw":16.493586},{"c":16.45,"h":16.47,"l":16.45,"n":8,"o":16.47,"t":"2026-10-21T17:10:00Z","v":669,"vw":16.463969},{"c":16.47,"h":16.47,"l":16.47,"n":2,"o":16.47,"t":"2026-10-21T17:15:00Z","v":108,"vw":16.47},{"c":16.485,"h":16.485,"l":16.485,"n":2,"o":16.485,"t":"2026-10-21T17:20:00Z","v":509,"vw":16.485},{"c":16.42,"h":16.42,"l":16.41,"n":2,"o":16.41,"t":"2026-10-21T17:25:00Z","v":250,"vw":16.416},{"c":16.3803,"h":16.3803,"l":16.3803,"n":3,"o":16.3803,"t":"2026-10-21T17:30:00Z","v":303,"vw":16.3803},{"c":16.35,"h":16.38,"l":16.35,"n":4,"o":16.38,"t":"2026-10-21T17:35:00Z","v":701,"vw":16.362857},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-21T17:40:00Z","v":100,"vw":16.38},{"c":16.38,"h":16.39,"l":16.38,"n":2,"o":16.39,"t":"2026-10-21T17:45:00Z","v":650,"vw":16.381538},{"c":16.42,"h":16.42,"l":16.4,"n":15,"o":16.4,"t":"2026-10-21T17:50:00Z","v":1661,"vw":16.416703},{"c":16.413,"h":16.413,"l":16.413,"n":2,"o":16.413,"t":"2026-10-21T17:55:00Z","v":101,"vw":16.413},{"c":16.39,"h":16.39,"l":16.39,"n":2,"o":16.39,"t":"2026-10-21T18:00:00Z","v":201,"vw":16.39},{"c":16.4015,"h":16.42,"l":16.4015,"n":3,"o":16.42,"t":"2026-10-21T18:05:00Z","v":1502,"vw":16.402733},{"c":16.36,"h":16.39,"l":16.36,"n":7,"o":16.39,"t":"2026-10-21T18:10:00Z","v":2222,"vw":16.375849},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-21T18:15:00Z","v":500,"vw":16.43},{"c":16.39,"h":16.415,"l":16.39,"n":15,"o":16.415,"t":"2026-10-21T18:20:00Z","v":9404,"vw":16.391987},{"c":16.41,"h":16.4122,"l":16.4,"n":7,"o":16.4122,"t":"2026-10-21T18:30:00Z","v":745,"vw":16.4087},{"c":16.43,"h":16.43,"l":16.41,"n":12,"o":16.41,"t":"2026-10-21T18:35:00Z","v":1092,"vw":16.416024},{"c":16.41,"h":16.41,"l":16.41,"n":8,"o":16.41,"t":"2026-10-21T18:40:00Z","v":451,"vw":16.41},{"c":16.325,"h":16.44,"l":16.325,"n":5,"o":16.44,"t":"2026-10-21T18:45:00Z","v":227,"vw":16.3825},{"c":16.29,"h":16.29,"l":16.22,"n":23,"o":16.24,"t":"2026-10-21T18:50:00Z","v":13259,"vw":16.22854},{"c":16.13,"h":16.21,"l":16.13,"n":13,"o":16.21,"t":"2026-10-21T18:55:00Z","v":2486,"vw":16.169581},{"c":16.16,"h":16.16,"l":16.1,"n":36,"o":16.13,"t":"2026-10-21T19:00:00Z","v":15311,"vw":16.125061},{"c":16.275,"h":16.29,"l":16.17,"n":12,"o":16.17,"t":"2026-10-21T19:05:00Z","v":1011,"vw":16.246546},{"c":16.32,"h":16.32,"l":16.25,"n":8,"o":16.27,"t":"2026-10-21T19:10:00Z","v":1036,"vw":16.307179},{"c":16.39,"h":16.415,"l":16.39,"n":5,"o":16.4,"t":"2026-10-21T19:15:00Z","v":2449,"vw":16.391629},{"c":16.4,"h":16.4,"l":16.4,"n":5,"o":16.4,"t":"2026-10-21T19:20:00Z","v":1073,"vw":16.4},{"c":16.53,"h":16.53,"l":16.44,"n":16,"o":16.44,"t":"2026-10-21T19:25:00Z","v":1973,"vw":16.468913},{"c":16.53,"h":16.58,"l":16.53,"n":8,"o":16.58,"t":"2026-10-21T19:30:00Z","v":849,"vw":16.562308},{"c":16.43,"h":16.46,"l":16.43,"n":7,"o":16.46,"t":"2026-10-21T19:40:00Z","v":950,"vw":16.456471},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-21T19:45:00Z","v":100,"vw":16.5},{"c":16.43,"h":16.48,"l":16.43,"n":9,"o":16.48,"t":"2026-10-21T19:50:00Z","v":1284,"vw":16.434263},{"c":16.46,"h":16.56,"l":16.43,"n":40,"o":16.5,"t":"2026-10-21T19:55:00Z","v":8199,"vw":16.467445},{"c":16.42,"h":16.42,"l":16.42,"n":4,"o":16.42,"t":"2026-10-21T20:00:00Z","v":347,"vw":16.42},{"c":16.52,"h":16.52,"l":16.51,"n":4,"o":16.51,"t":"2026-10-21T20:05:00Z","v":860,"vw":16.51875},{"c":16.2851,"h":16.36,"l":16.2851,"n":3,"o":16.36,"t":"2026-10-21T20:15:00Z","v":1650,"vw":16.32255},{"c":16.343,"h":16.343,"l":16.343,"n":1,"o":16.343,"t":"2026-10-21T20:20:00Z","v":500,"vw":16.343},{"c":16.59,"h":16.59,"l":16.54,"n":5,"o":16.54,"t":"2026-10-21T20:40:00Z","v":1534,"vw":16.576897},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-21T21:15:00Z","v":448,"vw":16.42},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-21T21:35:00Z","v":200,"vw":16.41},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-21T21:40:00Z","v":200,"vw":16.42},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-21T21:45:00Z","v":300,"vw":16.42},{"c":16.41,"h":16.41,"l":16.41,"n":4,"o":16.41,"t":"2026-10-21T21:50:00Z","v":2050,"vw":16.41},{"c":16.3433,"h":16.3433,"l":16.3433,"n":1,"o":16.3433,"t":"2026-10-21T21:55:00Z","v":250,"vw":16.3433},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-10-21T22:05:00Z","v":250,"vw":16.21},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-10-21T22:10:00Z","v":300,"vw":16.14},{"c":16.05,"h":16.05,"l":16.05,"n":8,"o":16.05,"t":"2026-10-21T22:15:00Z","v":500,"vw":16.05},{"c":16.1181,"h":16.1181,"l":16.1181,"n":1,"o":16.1181,"t":"2026-10-21T22:20:00Z","v":200,"vw":16.1181},{"c":16,"h":16,"l":16,"n":8,"o":16,"t":"2026-10-21T22:25:00Z","v":1159,"vw":16},{"c":16,"h":16,"l":15.99,"n":3,"o":15.99,"t":"2026-10-21T22:30:00Z","v":250,"vw":15.995},{"c":16,"h":16,"l":16,"n":3,"o":16,"t":"2026-10-21T22:55:00Z","v":300,"vw":16},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-21T23:05:00Z","v":100,"vw":16},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-21T23:20:00Z","v":100,"vw":15.9},{"c":15.9,"h":15.92,"l":15.9,"n":6,"o":15.92,"t":"2026-10-21T23:30:00Z","v":1824,"vw":15.916447},{"c":15.9335,"h":15.9335,"l":15.9335,"n":1,"o":15.9335,"t":"2026-10-21T23:35:00Z","v":250,"vw":15.9335},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-21T23:55:00Z","v":100,"vw":15.8},{"c":15.02,"h":15.25,"l":14.92,"n":48,"o":15.17,"t":"2026-10-22T08:00:00Z","v":8798,"vw":15.101518},{"c":14.98,"h":14.98,"l":14.98,"n":3,"o":14.98,"t":"2026-10-22T08:10:00Z","v":128,"vw":14.98},{"c":14.95,"h":15.22,"l":14.94,"n":12,"o":15.12,"t":"2026-10-22T08:15:00Z","v":936,"vw":15.01},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-22T08:30:00Z","v":150,"vw":14.99},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-22T08:35:00Z","v":150,"vw":14.99},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-22T08:50:00Z","v":300,"vw":14.94},{"c":14.91,"h":14.94,"l":14.9,"n":9,"o":14.94,"t":"2026-10-22T08:55:00Z","v":10471,"vw":14.901334},{"c":14.8124,"h":14.8124,"l":14.8124,"n":1,"o":14.8124,"t":"2026-10-22T09:10:00Z","v":100,"vw":14.8124},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-22T09:55:00Z","v":100,"vw":14.9},{"c":15.14,"h":15.15,"l":15.14,"n":4,"o":15.15,"t":"2026-10-22T10:45:00Z","v":244,"vw":15.145},{"c":15.17,"h":15.18,"l":15.16,"n":11,"o":15.18,"t":"2026-10-22T11:00:00Z","v":951,"vw":15.173333},{"c":15.15,"h":15.18,"l":15.15,"n":2,"o":15.18,"t":"2026-10-22T11:10:00Z","v":300,"vw":15.17},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-22T11:20:00Z","v":351,"vw":15.1},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-22T11:25:00Z","v":535,"vw":15.1},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-22T11:30:00Z","v":500,"vw":15.1},{"c":15.18,"h":15.18,"l":15.15,"n":7,"o":15.15,"t":"2026-10-22T11:35:00Z","v":770,"vw":15.172857},{"c":15.1,"h":15.101,"l":15.1,"n":6,"o":15.101,"t":"2026-10-22T11:40:00Z","v":602,"vw":15.100182},{"c":15.11,"h":15.11,"l":15.06,"n":29,"o":15.07,"t":"2026-10-22T12:10:00Z","v":3247,"vw":15.083252},{"c":15.1,"h":15.1,"l":15.0372,"n":4,"o":15.0372,"t":"2026-10-22T12:15:00Z","v":655,"vw":15.0548},{"c":14.99,"h":15.04,"l":14.99,"n":4,"o":15.04,"t":"2026-10-22T12:40:00Z","v":380,"vw":15.025714},{"c":14.87,"h":14.91,"l":14.87,"n":4,"o":14.91,"t":"2026-10-22T12:50:00Z","v":459,"vw":14.897972},{"c":14.8,"h":14.8,"l":14.8,"n":7,"o":14.8,"t":"2026-10-22T12:55:00Z","v":529,"vw":14.8},{"c":14.8,"h":14.8,"l":14.8,"n":8,"o":14.8,"t":"2026-10-22T13:00:00Z","v":1928,"vw":14.8},{"c":14.85,"h":14.85,"l":14.85,"n":4,"o":14.85,"t":"2026-10-22T13:05:00Z","v":1017,"vw":14.85},{"c":14.85,"h":14.92,"l":14.85,"n":8,"o":14.89,"t":"2026-10-22T13:10:00Z","v":1373,"vw":14.870458},{"c":14.87,"h":14.87,"l":14.87,"n":4,"o":14.87,"t":"2026-10-22T13:15:00Z","v":300,"vw":14.87},{"c":14.91,"h":14.91,"l":14.9,"n":5,"o":14.9,"t":"2026-10-22T13:20:00Z","v":302,"vw":14.906667},{"c":14.9066,"h":14.9066,"l":14.9066,"n":1,"o":14.9066,"t":"2026-10-22T13:25:00Z","v":1500,"vw":14.9066},{"c":15.3604,"h":15.48,"l":15,"n":45,"o":15.08,"t":"2026-10-22T13:30:00Z","v":3837,"vw":15.1615},{"c":15.3645,"h":15.395,"l":15.27,"n":14,"o":15.395,"t":"2026-10-22T13:35:00Z","v":820,"vw":15.354817},{"c":15.14,"h":15.1553,"l":15.09,"n":20,"o":15.1466,"t":"2026-10-22T13:40:00Z","v":2095,"vw":15.136071},{"c":15.215,"h":15.25,"l":15.1423,"n":62,"o":15.18,"t":"2026-10-22T13:45:00Z","v":15908,"vw":15.171858},{"c":15.2,"h":15.2,"l":15.07,"n":12,"o":15.155,"t":"2026-10-22T13:50:00Z","v":2980,"vw":15.159471},{"c":15.4,"h":15.43,"l":15.27,"n":29,"o":15.27,"t":"2026-10-22T13:55:00Z","v":5916,"vw":15.294006},{"c":15.5121,"h":15.54,"l":15.48,"n":12,"o":15.48,"t":"2026-10-22T14:00:00Z","v":1171,"vw":15.51387},{"c":15.24,"h":15.3332,"l":15.1978,"n":10,"o":15.3332,"t":"2026-10-22T14:05:00Z","v":3401,"vw":15.245828},{"c":15.1,"h":15.24,"l":15.1,"n":9,"o":15.24,"t":"2026-10-22T14:10:00Z","v":1394,"vw":15.1328},{"c":15.13,"h":15.21,"l":15.115,"n":12,"o":15.115,"t":"2026-10-22T14:15:00Z","v":2069,"vw":15.16135},{"c":15.05,"h":15.1299,"l":15,"n":38,"o":15.11,"t":"2026-10-22T14:20:00Z","v":5216,"vw":15.057396},{"c":14.94,"h":15.09,"l":14.88,"n":19,"o":15.09,"t":"2026-10-22T14:25:00Z","v":5215,"vw":14.939788},{"c":14.87,"h":14.92,"l":14.83,"n":58,"o":14.91,"t":"2026-10-22T14:30:00Z","v":15792,"vw":14.873986},{"c":14.77,"h":14.84,"l":14.77,"n":100,"o":14.84,"t":"2026-10-22T14:35:00Z","v":9346,"vw":14.798824},{"c":14.895,"h":14.895,"l":14.84,"n":14,"o":14.8518,"t":"2026-10-22T14:40:00Z","v":2415,"vw":14.849562},{"c":14.76,"h":14.88,"l":14.72,"n":27,"o":14.88,"t":"2026-10-22T14:45:00Z","v":1503,"vw":14.774093},{"c":14.68,"h":14.7278,"l":14.64,"n":80,"o":14.715,"t":"2026-10-22T14:50:00Z","v":13719,"vw":14.686172},{"c":14.68,"h":14.68,"l":14.6,"n":30,"o":14.68,"t":"2026-10-22T14:55:00Z","v":1743,"vw":14.616923},{"c":14.59,"h":14.6848,"l":14.585,"n":10,"o":14.6848,"t":"2026-10-22T15:00:00Z","v":2671,"vw":14.663863},{"c":14.49,"h":14.5899,"l":14.49,"n":45,"o":14.5646,"t":"2026-10-22T15:05:00Z","v":5185,"vw":14.526632},{"c":14.4001,"h":14.49,"l":14.4,"n":29,"o":14.49,"t":"2026-10-22T15:10:00Z","v":5663,"vw":14.43261},{"c":14.56,"h":14.56,"l":14.4178,"n":22,"o":14.4178,"t":"2026-10-22T15:15:00Z","v":3319,"vw":14.493664},{"c":14.63,"h":14.63,"l":14.59,"n":9,"o":14.59,"t":"2026-10-22T15:20:00Z","v":1286,"vw":14.61951},{"c":14.5,"h":14.64,"l":14.5,"n":10,"o":14.64,"t":"2026-10-22T15:25:00Z","v":725,"vw":14.590592},{"c":14.418,"h":14.4581,"l":14.4,"n":13,"o":14.4,"t":"2026-10-22T15:30:00Z","v":4225,"vw":14.434703},{"c":14.4999,"h":14.4999,"l":14.4216,"n":11,"o":14.4216,"t":"2026-10-22T15:35:00Z","v":2055,"vw":14.461765},{"c":14.45,"h":14.45,"l":14.35,"n":14,"o":14.35,"t":"2026-10-22T15:40:00Z","v":1563,"vw":14.408056},{"c":14.4401,"h":14.455,"l":14.4199,"n":12,"o":14.4199,"t":"2026-10-22T15:50:00Z","v":4383,"vw":14.444528},{"c":14.48,"h":14.4919,"l":14.45,"n":7,"o":14.45,"t":"2026-10-22T15:55:00Z","v":499,"vw":14.476235},{"c":14.52,"h":14.55,"l":14.52,"n":5,"o":14.55,"t":"2026-10-22T16:00:00Z","v":849,"vw":14.523979},{"c":14.51,"h":14.51,"l":14.474,"n":5,"o":14.49,"t":"2026-10-22T16:05:00Z","v":652,"vw":14.495728},{"c":14.5052,"h":14.5052,"l":14.47,"n":6,"o":14.47,"t":"2026-10-22T16:10:00Z","v":5176,"vw":14.481239},{"c":14.5579,"h":14.5579,"l":14.4951,"n":14,"o":14.4951,"t":"2026-10-22T16:15:00Z","v":10801,"vw":14.538808},{"c":14.4905,"h":14.55,"l":14.4905,"n":15,"o":14.5291,"t":"2026-10-22T16:20:00Z","v":8231,"vw":14.537223},{"c":14.46,"h":14.5091,"l":14.43,"n":22,"o":14.49,"t":"2026-10-22T16:25:00Z","v":3777,"vw":14.452692},{"c":14.32,"h":14.43,"l":14.32,"n":17,"o":14.41,"t":"2026-10-22T16:30:00Z","v":3933,"vw":14.34039},{"c":14.3,"h":14.335,"l":14.2725,"n":22,"o":14.335,"t":"2026-10-22T16:35:00Z","v":2665,"vw":14.298429},{"c":14.2,"h":14.285,"l":14.2,"n":24,"o":14.28,"t":"2026-10-22T16:40:00Z","v":2382,"vw":14.266729},{"c":14.095,"h":14.16,"l":14.095,"n":13,"o":14.16,"t":"2026-10-22T16:45:00Z","v":1146,"vw":14.124247},{"c":14.12,"h":14.12,"l":14.05,"n":25,"o":14.11,"t":"2026-10-22T16:50:00Z","v":4946,"vw":14.11268},{"c":14.145,"h":14.1597,"l":14.14,"n":7,"o":14.15,"t":"2026-10-22T16:55:00Z","v":1686,"vw":14.150504},{"c":14.1,"h":14.16,"l":14.1,"n":12,"o":14.16,"t":"2026-10-22T17:00:00Z","v":1197,"vw":14.133478},{"c":14.1099,"h":14.1099,"l":14.079,"n":11,"o":14.079,"t":"2026-10-22T17:05:00Z","v":1745,"vw":14.098715},{"c":14.1431,"h":14.15,"l":14.11,"n":4,"o":14.15,"t":"2026-10-22T17:10:00Z","v":316,"vw":14.135111},{"c":14.24,"h":14.24,"l":14.17,"n":20,"o":14.17,"t":"2026-10-22T17:15:00Z","v":1698,"vw":14.202073},{"c":14.18,"h":14.258,"l":14.18,"n":7,"o":14.2463,"t":"2026-10-22T17:20:00Z","v":697,"vw":14.23915},{"c":14.2,"h":14.2099,"l":14.175,"n":4,"o":14.2099,"t":"2026-10-22T17:25:00Z","v":400,"vw":14.1971},{"c":14.3,"h":14.3,"l":14.22,"n":4,"o":14.22,"t":"2026-10-22T17:30:00Z","v":1450,"vw":14.294286},{"c":14.295,"h":14.3098,"l":14.295,"n":5,"o":14.3098,"t":"2026-10-22T17:35:00Z","v":340,"vw":14.304867},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-10-22T17:40:00Z","v":1000,"vw":14.29},{"c":14.24,"h":14.28,"l":14.24,"n":5,"o":14.28,"t":"2026-10-22T17:45:00Z","v":331,"vw":14.259608},{"c":14.21,"h":14.21,"l":14.2,"n":12,"o":14.2,"t":"2026-10-22T17:50:00Z","v":11973,"vw":14.208455},{"c":14.1335,"h":14.1335,"l":14.13,"n":6,"o":14.13,"t":"2026-10-22T17:55:00Z","v":5604,"vw":14.130631},{"c":14.05,"h":14.08,"l":14.03,"n":13,"o":14.08,"t":"2026-10-22T18:00:00Z","v":1443,"vw":14.051531},{"c":14.11,"h":14.13,"l":14.11,"n":8,"o":14.12,"t":"2026-10-22T18:10:00Z","v":529,"vw":14.116637},{"c":14.19,"h":14.19,"l":14.19,"n":5,"o":14.19,"t":"2026-10-22T18:15:00Z","v":212,"vw":14.19},{"c":14.19,"h":14.19,"l":14.19,"n":8,"o":14.19,"t":"2026-10-22T18:20:00Z","v":242,"vw":14.19},{"c":14.0908,"h":14.0908,"l":14.0908,"n":1,"o":14.0908,"t":"2026-10-22T18:25:00Z","v":225,"vw":14.0908},{"c":14.108,"h":14.108,"l":14.09,"n":4,"o":14.09,"t":"2026-10-22T18:30:00Z","v":430,"vw":14.1035},{"c":14.125,"h":14.125,"l":14.12,"n":6,"o":14.12,"t":"2026-10-22T18:35:00Z","v":352,"vw":14.123333},{"c":14.14,"h":14.14,"l":14.14,"n":2,"o":14.14,"t":"2026-10-22T18:40:00Z","v":177,"vw":14.14},{"c":14.14,"h":14.15,"l":14.14,"n":2,"o":14.15,"t":"2026-10-22T18:45:00Z","v":903,"vw":14.148893},{"c":14.02,"h":14.11,"l":14.02,"n":5,"o":14.11,"t":"2026-10-22T18:55:00Z","v":1628,"vw":14.026987},{"c":13.99,"h":14.01,"l":13.93,"n":77,"o":14.01,"t":"2026-10-22T19:00:00Z","v":8903,"vw":13.993865},{"c":14,"h":14.005,"l":13.96,"n":7,"o":13.96,"t":"2026-10-22T19:05:00Z","v":1264,"vw":13.991524},{"c":14.02,"h":14.04,"l":13.97,"n":13,"o":13.97,"t":"2026-10-22T19:10:00Z","v":1842,"vw":13.992877},{"c":14.04,"h":14.04,"l":14,"n":29,"o":14.01,"t":"2026-10-22T19:15:00Z","v":7257,"vw":14.006366},{"c":14.09,"h":14.09,"l":14.04,"n":33,"o":14.06,"t":"2026-10-22T19:20:00Z","v":3343,"vw":14.052742},{"c":14.1,"h":14.1,"l":14.1,"n":8,"o":14.1,"t":"2026-10-22T19:25:00Z","v":682,"vw":14.1},{"c":13.95,"h":14.1,"l":13.95,"n":37,"o":14.1,"t":"2026-10-22T19:30:00Z","v":5141,"vw":14.05317},{"c":13.8001,"h":13.8909,"l":13.8,"n":33,"o":13.89,"t":"2026-10-22T19:35:00Z","v":33940,"vw":13.809728},{"c":13.71,"h":13.8,"l":13.67,"n":112,"o":13.8,"t":"2026-10-22T19:40:00Z","v":20506,"vw":13.750359},{"c":13.61,"h":13.71,"l":13.61,"n":34,"o":13.71,"t":"2026-10-22T19:45:00Z","v":5051,"vw":13.66979},{"c":13.9356,"h":13.9356,"l":13.65,"n":55,"o":13.65,"t":"2026-10-22T19:50:00Z","v":9339,"vw":13.745017},{"c":13.77,"h":13.93,"l":13.77,"n":24,"o":13.93,"t":"2026-10-22T19:55:00Z","v":1969,"vw":13.815679},{"c":13.84,"h":13.84,"l":13.84,"n":6,"o":13.84,"t":"2026-10-22T20:00:00Z","v":254,"vw":13.84},{"c":13.9,"h":13.9,"l":13.81,"n":6,"o":13.82,"t":"2026-10-22T20:05:00Z","v":2507,"vw":13.854787},{"c":13.94,"h":13.94,"l":13.88,"n":2,"o":13.88,"t":"2026-10-22T20:10:00Z","v":200,"vw":13.91},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-22T20:25:00Z","v":100,"vw":13.84},{"c":13.78,"h":13.78,"l":13.77,"n":18,"o":13.7765,"t":"2026-10-22T20:35:00Z","v":4250,"vw":13.775429},{"c":13.77,"h":13.77,"l":13.77,"n":2,"o":13.77,"t":"2026-10-22T20:40:00Z","v":1062,"vw":13.77},{"c":13.61,"h":13.77,"l":13.58,"n":29,"o":13.77,"t":"2026-10-22T20:50:00Z","v":3812,"vw":13.674162},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-22T21:00:00Z","v":1000,"vw":13.7},{"c":13.8412,"h":13.8412,"l":13.8412,"n":1,"o":13.8412,"t":"2026-10-22T21:10:00Z","v":100,"vw":13.8412},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-22T21:20:00Z","v":1350,"vw":13.9},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-10-22T21:35:00Z","v":174,"vw":13.81},{"c":13.9016,"h":13.9016,"l":13.9016,"n":1,"o":13.9016,"t":"2026-10-22T21:55:00Z","v":100,"vw":13.9016},{"c":13.7516,"h":13.7516,"l":13.7516,"n":2,"o":13.7516,"t":"2026-10-22T22:50:00Z","v":174,"vw":13.7516},{"c":13.79,"h":13.79,"l":13.79,"n":3,"o":13.79,"t":"2026-10-22T23:05:00Z","v":275,"vw":13.79},{"c":13.6388,"h":13.6494,"l":13.6388,"n":8,"o":13.64,"t":"2026-10-22T23:30:00Z","v":1204,"vw":13.640285},{"c":13.7,"h":13.7,"l":13.7,"n":2,"o":13.7,"t":"2026-10-22T23:40:00Z","v":215,"vw":13.7},{"c":13.81,"h":13.81,"l":13.81,"n":7,"o":13.81,"t":"2026-10-22T23:50:00Z","v":1390,"vw":13.81},{"c":13.6199,"h":13.93,"l":13.6199,"n":2,"o":13.93,"t":"2026-10-22T23:55:00Z","v":573,"vw":13.686466}],"history":[{"c":38.77,"h":38.83,"l":29.49,"n":6577,"o":30.12,"t":"2026-07-14T04:00:00Z","v":776479,"vw":33.780491},{"c":31.62,"h":36.1089,"l":27.71,"n":12482,"o":33.78,"t":"2026-07-15T04:00:00Z","v":1160428,"vw":31.353931},{"c":23.05,"h":28.6299,"l":22.68,"n":7395,"o":27.95,"t":"2026-07-16T04:00:00Z","v":804954,"vw":25.764697},{"c":23.52,"h":27.47,"l":20.93,"n":15578,"o":22.98,"t":"2026-07-17T04:00:00Z","v":2235776,"vw":24.620514},{"c":22.58,"h":26.34,"l":22.15,"n":8360,"o":26.34,"t":"2026-07-20T04:00:00Z","v":1205275,"vw":24.412444},{"c":28.81,"h":29.09,"l":25.37,"n":8199,"o":25.8,"t":"2026-07-21T04:00:00Z","v":1364916,"vw":27.155005},{"c":26.51,"h":28.105,"l":25.51,"n":6312,"o":25.63,"t":"2026-07-22T04:00:00Z","v":836972,"vw":27.261536},{"c":27.91,"h":30.54,"l":27.09,"n":9640,"o":28.32,"t":"2026-07-23T04:00:00Z","v":1472597,"vw":28.936503},{"c":23.02,"h":26.04,"l":22.49,"n":11558,"o":25.96,"t":"2026-07-24T04:00:00Z","v":1569416,"vw":24.480488},{"c":19.5,"h":24.48,"l":18.31,"n":10998,"o":24.48,"t":"2026-07-27T04:00:00Z","v":1666189,"vw":20.195471},{"c":15.9,"h":17.67,"l":15.49,"n":16449,"o":17.58,"t":"2026-07-28T04:00:00Z","v":3072020,"vw":16.240698},{"c":15.16,"h":17.69,"l":14.69,"n":15810,"o":15.87,"t":"2026-07-29T04:00:00Z","v":3451549,"vw":16.118184},{"c":20.41,"h":20.73,"l":17.05,"n":13975,"o":17.47,"t":"2026-07-30T04:00:00Z","v":2971410,"vw":19.44638},{"c":18.92,"h":24.07,"l":18.89,"n":11420,"o":23.43,"t":"2026-07-31T04:00:00Z","v":1675573,"vw":20.656792},{"c":18.62,"h":19.05,"l":16.58,"n":7720,"o":18,"t":"2026-08-03T04:00:00Z","v":1081837,"vw":17.876323},{"c":21.83,"h":22,"l":19.7575,"n":8657,"o":20.5,"t":"2026-08-04T04:00:00Z","v":1377535,"vw":20.932219},{"c":20.7,"h":22.13,"l":20.36,"n":5824,"o":20.54,"t":"2026-08-05T04:00:00Z","v":1001595,"vw":21.317083},{"c":18.74,"h":19.71,"l":17.09,"n":7260,"o":17.49,"t":"2026-08-06T04:00:00Z","v":1386434,"vw":18.831087},{"c":17.25,"h":18.7,"l":16.15,"n":8475,"o":18.655,"t":"2026-08-07T04:00:00Z","v":1585659,"vw":16.974019},{"c":16.57,"h":17.4945,"l":16.3,"n":3926,"o":16.49,"t":"2026-08-10T04:00:00Z","v":739044,"vw":16.835079},{"c":18.12,"h":18.125,"l":17.06,"n":3809,"o":17.52,"t":"2026-08-11T04:00:00Z","v":593862,"vw":17.530301},{"c":21.32,"h":21.535,"l":19.53,"n":5989,"o":20.38,"t":"2026-08-12T04:00:00Z","v":872445,"vw":20.861367},{"c":24.38,"h":25.2,"l":21.07,"n":6129,"o":21.14,"t":"2026-08-13T04:00:00Z","v":1122045,"vw":24.122186},{"c":24.65,"h":26.16,"l":23.86,"n":5513,"o":25.49,"t":"2026-08-14T04:00:00Z","v":743275,"vw":24.796675},{"c":26.03,"h":28.16,"l":25.56,"n":5171,"o":26.41,"t":"2026-08-17T04:00:00Z","v":829175,"vw":27.041053},{"c":21.24,"h":23.72,"l":20.96,"n":5563,"o":23.23,"t":"2026-08-18T04:00:00Z","v":736242,"vw":22.293278},{"c":21.46,"h":23.5,"l":21.26,"n":6693,"o":23.29,"t":"2026-08-19T04:00:00Z","v":926107,"vw":22.178512},{"c":23.29,"h":24.16,"l":22.4991,"n":4061,"o":22.91,"t":"2026-08-20T04:00:00Z","v":613681,"vw":23.322244},{"c":23.38,"h":24.505,"l":23.1174,"n":2783,"o":24.425,"t":"2026-08-21T04:00:00Z","v":448361,"vw":23.883914},{"c":21.09,"h":21.66,"l":19.99,"n":3474,"o":21.59,"t":"2026-08-24T04:00:00Z","v":492657,"vw":20.814689},{"c":22.19,"h":22.6,"l":21.39,"n":2072,"o":22.24,"t":"2026-08-25T04:00:00Z","v":289796,"vw":21.920272},{"c":21.77,"h":22.6,"l":21.67,"n":1660,"o":21.93,"t":"2026-08-26T04:00:00Z","v":293709,"vw":22.051661},{"c":22.75,"h":23.52,"l":21.9225,"n":2404,"o":23.32,"t":"2026-08-27T04:00:00Z","v":359937,"vw":22.612178},{"c":22.54,"h":23.19,"l":21.69,"n":2254,"o":22.03,"t":"2026-08-28T04:00:00Z","v":493969,"vw":22.474601},{"c":23.48,"h":23.6134,"l":22.36,"n":1682,"o":22.475,"t":"2026-08-31T04:00:00Z","v":287701,"vw":23.236232},{"c":22.47,"h":23.33,"l":21.77,"n":1609,"o":22.53,"t":"2026-09-01T04:00:00Z","v":233224,"vw":22.487942},{"c":23.53,"h":23.7,"l":21.875,"n":1418,"o":22.05,"t":"2026-09-02T04:00:00Z","v":271907,"vw":22.830214},{"c":23.15,"h":23.45,"l":21.52,"n":2125,"o":22.36,"t":"2026-09-03T04:00:00Z","v":420818,"vw":22.381411},{"c":26.9,"h":27.1599,"l":23.39,"n":4333,"o":23.39,"t":"2026-09-04T04:00:00Z","v":585695,"vw":25.571133},{"c":29.52,"h":30.77,"l":29.03,"n":3444,"o":29.245,"t":"2026-09-08T04:00:00Z","v":492402,"vw":29.90922},{"c":33.7,"h":34.02,"l":30.18,"n":5183,"o":30.27,"t":"2026-09-09T04:00:00Z","v":722386,"vw":32.401781},{"c":30.2,"h":31.91,"l":29.815,"n":4693,"o":30.49,"t":"2026-09-10T04:00:00Z","v":613925,"vw":30.742901},{"c":30.71,"h":31.63,"l":29.6514,"n":2692,"o":31.63,"t":"2026-09-11T04:00:00Z","v":362977,"vw":30.656254},{"c":26.09,"h":27.35,"l":25.68,"n":3043,"o":25.83,"t":"2026-09-14T04:00:00Z","v":349230,"vw":26.30048},{"c":25.72,"h":27.5781,"l":25.03,"n":1827,"o":26.98,"t":"2026-09-15T04:00:00Z","v":246482,"vw":26.309216},{"c":25.73,"h":27.45,"l":25.16,"n":2354,"o":27.43,"t":"2026-09-16T04:00:00Z","v":362027,"vw":26.534031},{"c":28.15,"h":28.77,"l":27.65,"n":1829,"o":27.8,"t":"2026-09-17T04:00:00Z","v":299364,"vw":28.171656},{"c":29.62,"h":30.855,"l":28.06,"n":2361,"o":28.715,"t":"2026-09-18T04:00:00Z","v":303855,"vw":29.028295},{"c":29.93,"h":30.3,"l":29.105,"n":2101,"o":29.71,"t":"2026-09-21T04:00:00Z","v":334466,"vw":29.680628},{"c":31.95,"h":32.299,"l":29.165,"n":2597,"o":29.36,"t":"2026-09-22T04:00:00Z","v":392362,"vw":31.363159},{"c":29.89,"h":31.239,"l":28.96,"n":2503,"o":30.75,"t":"2026-09-23T04:00:00Z","v":416437,"vw":30.061001},{"c":29.05,"h":29.81,"l":28.5,"n":1415,"o":28.9,"t":"2026-09-24T04:00:00Z","v":172710,"vw":29.033534},{"c":30.52,"h":30.9999,"l":29.4404,"n":2122,"o":29.99,"t":"2026-09-25T04:00:00Z","v":322366,"vw":30.320882},{"c":27.49,"h":28.96,"l":26.7105,"n":2199,"o":28.71,"t":"2026-09-28T04:00:00Z","v":230408,"vw":27.605961},{"c":28.98,"h":29.44,"l":27.93,"n":1553,"o":28.41,"t":"2026-09-29T04:00:00Z","v":222212,"vw":28.917109},{"c":28.08,"h":29.15,"l":28.08,"n":1488,"o":28.86,"t":"2026-09-30T04:00:00Z","v":173723,"vw":28.537094},{"c":31,"h":31.09,"l":27.715,"n":1808,"o":28.55,"t":"2026-10-01T04:00:00Z","v":266309,"vw":29.474357},{"c":31.39,"h":31.565,"l":30.22,"n":1585,"o":31.12,"t":"2026-10-02T04:00:00Z","v":182535,"vw":31.079433},{"c":31.46,"h":31.655,"l":30,"n":1255,"o":30.895,"t":"2026-10-05T04:00:00Z","v":155121,"vw":31.117549},{"c":27.44,"h":30.3,"l":26.9201,"n":3474,"o":30.22,"t":"2026-10-06T04:00:00Z","v":434523,"vw":28.668003},{"c":26.1,"h":26.8724,"l":25.66,"n":2638,"o":26.12,"t":"2026-10-07T04:00:00Z","v":391109,"vw":26.341992},{"c":23.9,"h":25.71,"l":22.8402,"n":2943,"o":25.56,"t":"2026-10-08T04:00:00Z","v":452017,"vw":23.934079},{"c":23.41,"h":24.6,"l":23.3089,"n":1352,"o":24.51,"t":"2026-10-09T04:00:00Z","v":182931,"vw":23.787618},{"c":21.45,"h":22.18,"l":21.2546,"n":1570,"o":22.18,"t":"2026-10-12T04:00:00Z","v":241863,"vw":21.580896},{"c":20.14,"h":20.1661,"l":18.75,"n":2647,"o":18.77,"t":"2026-10-13T04:00:00Z","v":436774,"vw":19.543088},{"c":17.67,"h":18.8859,"l":17.6,"n":2993,"o":18.49,"t":"2026-10-14T04:00:00Z","v":379565,"vw":18.230397},{"c":17.33,"h":17.36,"l":15.39,"n":3115,"o":15.4,"t":"2026-10-15T04:00:00Z","v":566371,"vw":16.54247},{"c":15.03,"h":16.25,"l":14.95,"n":2743,"o":16.25,"t":"2026-10-16T04:00:00Z","v":404894,"vw":15.405191},{"c":16.38,"h":17.0893,"l":16.11,"n":1561,"o":16.5,"t":"2026-10-19T04:00:00Z","v":295593,"vw":16.588995},{"c":15.65,"h":16.2695,"l":15.1,"n":1775,"o":15.19,"t":"2026-10-20T04:00:00Z","v":287527,"vw":15.741552},{"c":16.42,"h":17.03,"l":15.78,"n":1439,"o":16.92,"t":"2026-10-21T04:00:00Z","v":359581,"vw":16.278567},{"c":13.84,"h":15.54,"l":13.61,"n":2191,"o":15.08,"t":"2026-10-22T04:00:00Z","v":367155,"vw":14.385978}],"volatilityBars":[{"c":28.8,"h":29.8,"l":28.69,"n":178,"o":29.06,"t":"2026-09-22T08:00:00Z","v":34498,"vw":29.293163},{"c":28.48,"h":28.5,"l":28.48,"n":4,"o":28.5,"t":"2026-09-22T08:15:00Z","v":670,"vw":28.49},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-09-22T08:45:00Z","v":160,"vw":28.99},{"c":29.02,"h":29.2,"l":29.02,"n":8,"o":29.2,"t":"2026-09-22T09:00:00Z","v":950,"vw":29.178799},{"c":29.32,"h":29.32,"l":29.3,"n":5,"o":29.3,"t":"2026-09-22T09:45:00Z","v":852,"vw":29.306667},{"c":29.57,"h":29.73,"l":29.57,"n":15,"o":29.73,"t":"2026-09-22T10:00:00Z","v":1055,"vw":29.65397},{"c":29.57,"h":29.57,"l":29.57,"n":1,"o":29.57,"t":"2026-09-22T10:15:00Z","v":125,"vw":29.57},{"c":29.46,"h":29.52,"l":29.445,"n":12,"o":29.52,"t":"2026-09-22T11:00:00Z","v":1350,"vw":29.470209},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-09-22T11:15:00Z","v":100,"vw":29.5},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-09-22T11:45:00Z","v":267,"vw":29.32},{"c":29.32,"h":29.32,"l":29.32,"n":6,"o":29.32,"t":"2026-09-22T12:00:00Z","v":1000,"vw":29.32},{"c":29.2214,"h":29.27,"l":29.14,"n":17,"o":29.14,"t":"2026-09-22T12:15:00Z","v":4453,"vw":29.195897},{"c":29.18,"h":29.25,"l":29.18,"n":8,"o":29.25,"t":"2026-09-22T12:30:00Z","v":578,"vw":29.226718},{"c":29.0705,"h":29.1595,"l":29.0705,"n":5,"o":29.1595,"t":"2026-09-22T12:45:00Z","v":530,"vw":29.107834},{"c":29.14,"h":29.14,"l":29.13,"n":3,"o":29.13,"t":"2026-09-22T13:00:00Z","v":300,"vw":29.133333},{"c":29.38,"h":29.38,"l":29.04,"n":33,"o":29.07,"t":"2026-09-22T13:15:00Z","v":2586,"vw":29.244213},{"c":31.0555,"h":31.1534,"l":29.165,"n":330,"o":29.36,"t":"2026-09-22T13:30:00Z","v":70641,"vw":30.54337},{"c":31.4099,"h":31.51,"l":30.965,"n":211,"o":31.15,"t":"2026-09-22T13:45:00Z","v":25862,"vw":31.266008},{"c":31.99,"h":32.299,"l":31.19,"n":278,"o":31.19,"t":"2026-09-22T14:00:00Z","v":28867,"vw":31.706547},{"c":31.845,"h":31.9,"l":31.5691,"n":102,"o":31.8,"t":"2026-09-22T14:15:00Z","v":8142,"vw":31.743213},{"c":31.5,"h":32.14,"l":31.4577,"n":180,"o":31.82,"t":"2026-09-22T14:30:00Z","v":35944,"vw":31.634514},{"c":31.4,"h":31.6592,"l":31.355,"n":71,"o":31.53,"t":"2026-09-22T14:45:00Z","v":9666,"vw":31.449646},{"c":31.36,"h":31.44,"l":31.0882,"n":64,"o":31.44,"t":"2026-09-22T15:00:00Z","v":11367,"vw":31.325031},{"c":31.2,"h":31.5,"l":31.165,"n":45,"o":31.5,"t":"2026-09-22T15:15:00Z","v":8585,"vw":31.387319},{"c":31.23,"h":31.7034,"l":31.23,"n":54,"o":31.3319,"t":"2026-09-22T15:30:00Z","v":5670,"vw":31.55801},{"c":31.155,"h":31.2449,"l":31.14,"n":33,"o":31.2449,"t":"2026-09-22T15:45:00Z","v":6458,"vw":31.194118},{"c":31.275,"h":31.325,"l":31.22,"n":18,"o":31.22,"t":"2026-09-22T16:00:00Z","v":1540,"vw":31.270127},{"c":31.16,"h":31.375,"l":31.15,"n":15,"o":31.375,"t":"2026-09-22T16:15:00Z","v":1416,"vw":31.241683},{"c":31.5,"h":31.5,"l":31.28,"n":22,"o":31.28,"t":"2026-09-22T16:45:00Z","v":2670,"vw":31.396445},{"c":31.38,"h":31.485,"l":31.38,"n":25,"o":31.475,"t":"2026-09-22T17:00:00Z","v":2488,"vw":31.411448},{"c":31.32,"h":31.4,"l":31.32,"n":20,"o":31.34,"t":"2026-09-22T17:15:00Z","v":2547,"vw":31.367442},{"c":31.38,"h":31.43,"l":31.38,"n":10,"o":31.38,"t":"2026-09-22T17:30:00Z","v":817,"vw":31.406429},{"c":31.7,"h":31.7,"l":31.44,"n":42,"o":31.44,"t":"2026-09-22T17:45:00Z","v":6089,"vw":31.582368},{"c":31.79,"h":31.79,"l":31.5,"n":44,"o":31.65,"t":"2026-09-22T18:00:00Z","v":6971,"vw":31.642868},{"c":31.7916,"h":31.85,"l":31.75,"n":18,"o":31.8199,"t":"2026-09-22T18:15:00Z","v":4818,"vw":31.808329},{"c":31.7,"h":31.79,"l":31.63,"n":52,"o":31.765,"t":"2026-09-22T18:30:00Z","v":13333,"vw":31.716941},{"c":31.705,"h":31.71,"l":31.64,"n":26,"o":31.71,"t":"2026-09-22T18:45:00Z","v":10899,"vw":31.653763},{"c":31.7331,"h":31.8176,"l":31.7331,"n":17,"o":31.7425,"t":"2026-09-22T19:00:00Z","v":13421,"vw":31.774342},{"c":31.59,"h":31.8,"l":31.55,"n":21,"o":31.8,"t":"2026-09-22T19:15:00Z","v":2597,"vw":31.621383},{"c":31.77,"h":31.8,"l":31.5638,"n":34,"o":31.5638,"t":"2026-09-22T19:30:00Z","v":8035,"vw":31.707479},{"c":31.95,"h":32.09,"l":31.82,"n":126,"o":31.9,"t":"2026-09-22T19:45:00Z","v":25555,"vw":31.946389},{"c":31.8,"h":31.95,"l":31.78,"n":11,"o":31.95,"t":"2026-09-22T20:00:00Z","v":4395,"vw":31.823656},{"c":31.77,"h":31.88,"l":31.77,"n":2,"o":31.88,"t":"2026-09-22T20:30:00Z","v":2163,"vw":31.870999},{"c":31.8,"h":31.8,"l":31.8,"n":3,"o":31.8,"t":"2026-09-22T21:15:00Z","v":523,"vw":31.8},{"c":31.83,"h":31.83,"l":31.83,"n":10,"o":31.83,"t":"2026-09-22T21:30:00Z","v":1000,"vw":31.83},{"c":31.85,"h":31.85,"l":31.84,"n":3,"o":31.84,"t":"2026-09-22T21:45:00Z","v":300,"vw":31.844872},{"c":31.92,"h":31.92,"l":31.9,"n":10,"o":31.9,"t":"2026-09-22T22:00:00Z","v":664,"vw":31.903333},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-09-22T22:15:00Z","v":100,"vw":32},{"c":32.2,"h":32.2,"l":32.2,"n":2,"o":32.2,"t":"2026-09-22T22:30:00Z","v":400,"vw":32.2},{"c":32.15,"h":32.2,"l":32.15,"n":3,"o":32.2,"t":"2026-09-22T22:45:00Z","v":622,"vw":32.167685},{"c":31.91,"h":32.1,"l":31.91,"n":4,"o":32.1,"t":"2026-09-22T23:00:00Z","v":4000,"vw":32.07775},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-09-22T23:15:00Z","v":150,"vw":32},{"c":32.2,"h":32.2,"l":32.09,"n":30,"o":32.09,"t":"2026-09-22T23:30:00Z","v":7809,"vw":32.091435},{"c":32.3,"h":32.3,"l":32.3,"n":2,"o":32.3,"t":"2026-09-22T23:45:00Z","v":156,"vw":32.3},{"c":30.64,"h":30.99,"l":30.64,"n":13,"o":30.82,"t":"2026-09-23T08:00:00Z","v":1087,"vw":30.768962},{"c":30.65,"h":30.65,"l":30.65,"n":1,"o":30.65,"t":"2026-09-23T09:15:00Z","v":100,"vw":30.65},{"c":30.71,"h":30.71,"l":30.71,"n":2,"o":30.71,"t":"2026-09-23T10:15:00Z","v":300,"vw":30.71},{"c":30.53,"h":30.53,"l":30.53,"n":1,"o":30.53,"t":"2026-09-23T10:45:00Z","v":100,"vw":30.53},{"c":30.33,"h":30.799,"l":30.33,"n":25,"o":30.74,"t":"2026-09-23T11:00:00Z","v":2377,"vw":30.536853},{"c":30.16,"h":30.26,"l":30.16,"n":20,"o":30.26,"t":"2026-09-23T11:15:00Z","v":13325,"vw":30.216442},{"c":30.11,"h":30.25,"l":30.09,"n":11,"o":30.24,"t":"2026-09-23T11:30:00Z","v":1287,"vw":30.157731},{"c":30.3214,"h":30.33,"l":30.22,"n":14,"o":30.27,"t":"2026-09-23T11:45:00Z","v":2094,"vw":30.303295},{"c":30.16,"h":30.24,"l":30.1,"n":8,"o":30.24,"t":"2026-09-23T12:00:00Z","v":399,"vw":30.169487},{"c":30.215,"h":30.31,"l":30.0601,"n":5,"o":30.0601,"t":"2026-09-23T12:15:00Z","v":12370,"vw":30.21487},{"c":30.31,"h":30.31,"l":30.28,"n":11,"o":30.28,"t":"2026-09-23T12:30:00Z","v":1540,"vw":30.2987},{"c":30.38,"h":30.38,"l":30.36,"n":173,"o":30.36,"t":"2026-09-23T12:45:00Z","v":1944,"vw":30.376404},{"c":30.32,"h":30.34,"l":30.28,"n":48,"o":30.34,"t":"2026-09-23T13:00:00Z","v":11756,"vw":30.301413},{"c":30.7348,"h":30.8141,"l":30.44,"n":42,"o":30.44,"t":"2026-09-23T13:15:00Z","v":7249,"vw":30.658709},{"c":30.375,"h":31.239,"l":30.375,"n":198,"o":30.75,"t":"2026-09-23T13:30:00Z","v":55531,"vw":30.918056},{"c":30.25,"h":30.73,"l":30.2,"n":161,"o":30.6,"t":"2026-09-23T13:45:00Z","v":46140,"vw":30.415139},{"c":29.5,"h":30.33,"l":29.5,"n":238,"o":30.33,"t":"2026-09-23T14:00:00Z","v":31919,"vw":29.896518},{"c":29.36,"h":29.6,"l":28.96,"n":254,"o":29.5922,"t":"2026-09-23T14:15:00Z","v":43025,"vw":29.113287},{"c":29.7047,"h":29.71,"l":29.19,"n":126,"o":29.2983,"t":"2026-09-23T14:30:00Z","v":31433,"vw":29.681038},{"c":30.26,"h":30.26,"l":29.78,"n":148,"o":29.78,"t":"2026-09-23T14:45:00Z","v":23324,"vw":29.950177},{"c":30.32,"h":30.32,"l":30.02,"n":54,"o":30.18,"t":"2026-09-23T15:00:00Z","v":14055,"vw":30.076372},{"c":30.293,"h":30.5,"l":30.293,"n":54,"o":30.36,"t":"2026-09-23T15:15:00Z","v":27549,"vw":30.354584},{"c":30.265,"h":30.265,"l":30.265,"n":2,"o":30.265,"t":"2026-09-23T15:30:00Z","v":2030,"vw":30.265},{"c":29.9244,"h":30.16,"l":29.83,"n":20,"o":30.16,"t":"2026-09-23T15:45:00Z","v":4150,"vw":29.90286},{"c":30.1,"h":30.12,"l":29.92,"n":22,"o":29.92,"t":"2026-09-23T16:00:00Z","v":5180,"vw":30.064487},{"c":30.11,"h":30.1399,"l":30.08,"n":11,"o":30.1399,"t":"2026-09-23T16:15:00Z","v":3493,"vw":30.126487},{"c":29.9305,"h":30.15,"l":29.9305,"n":13,"o":30.11,"t":"2026-09-23T16:30:00Z","v":1994,"vw":30.080197},{"c":29.67,"h":29.93,"l":29.67,"n":25,"o":29.92,"t":"2026-09-23T16:45:00Z","v":6331,"vw":29.808183},{"c":29.63,"h":29.81,"l":29.6135,"n":11,"o":29.72,"t":"2026-09-23T17:00:00Z","v":1234,"vw":29.670077},{"c":29.85,"h":29.85,"l":29.85,"n":9,"o":29.85,"t":"2026-09-23T17:15:00Z","v":1175,"vw":29.85},{"c":29.89,"h":29.98,"l":29.89,"n":16,"o":29.98,"t":"2026-09-23T17:30:00Z","v":979,"vw":29.913555},{"c":30.18,"h":30.18,"l":30.055,"n":24,"o":30.055,"t":"2026-09-23T17:45:00Z","v":4815,"vw":30.101631},{"c":30.07,"h":30.07,"l":30.07,"n":8,"o":30.07,"t":"2026-09-23T18:00:00Z","v":3349,"vw":30.07},{"c":30.23,"h":30.26,"l":30.17,"n":10,"o":30.19,"t":"2026-09-23T18:15:00Z","v":2545,"vw":30.222936},{"c":30.08,"h":30.125,"l":30.06,"n":14,"o":30.06,"t":"2026-09-23T18:30:00Z","v":3752,"vw":30.110999},{"c":30.12,"h":30.12,"l":30.08,"n":12,"o":30.08,"t":"2026-09-23T18:45:00Z","v":674,"vw":30.102546},{"c":29.87,"h":29.93,"l":29.86,"n":30,"o":29.92,"t":"2026-09-23T19:00:00Z","v":1480,"vw":29.888335},{"c":29.799,"h":29.799,"l":29.67,"n":41,"o":29.79,"t":"2026-09-23T19:15:00Z","v":6893,"vw":29.764305},{"c":29.63,"h":29.799,"l":29.6,"n":72,"o":29.71,"t":"2026-09-23T19:30:00Z","v":12858,"vw":29.703032},{"c":30.04,"h":30.04,"l":29.51,"n":111,"o":29.58,"t":"2026-09-23T19:45:00Z","v":15991,"vw":29.687841},{"c":29.9,"h":29.9,"l":29.89,"n":7,"o":29.89,"t":"2026-09-23T20:00:00Z","v":1122,"vw":29.896249},{"c":29.9,"h":29.9,"l":29.9,"n":2,"o":29.9,"t":"2026-09-23T22:00:00Z","v":362,"vw":29.9},{"c":29.9,"h":29.9,"l":29.9,"n":31,"o":29.9,"t":"2026-09-23T22:30:00Z","v":602,"vw":29.9},{"c":29.86,"h":29.86,"l":29.85,"n":2,"o":29.85,"t":"2026-09-23T23:15:00Z","v":223,"vw":29.854619},{"c":29.14,"h":29.58,"l":29,"n":37,"o":29,"t":"2026-09-24T08:00:00Z","v":2302,"vw":29.162256},{"c":28.9447,"h":28.95,"l":28.9447,"n":2,"o":28.95,"t":"2026-09-24T08:15:00Z","v":300,"vw":28.948233},{"c":28.93,"h":28.93,"l":28.93,"n":1,"o":28.93,"t":"2026-09-24T08:30:00Z","v":200,"vw":28.93},{"c":28.5703,"h":28.68,"l":28.55,"n":13,"o":28.68,"t":"2026-09-24T08:45:00Z","v":1274,"vw":28.574678},{"c":28.76,"h":28.76,"l":28.76,"n":2,"o":28.76,"t":"2026-09-24T09:00:00Z","v":508,"vw":28.76},{"c":28.64,"h":28.64,"l":28.6,"n":7,"o":28.6,"t":"2026-09-24T09:15:00Z","v":823,"vw":28.62},{"c":28.4,"h":28.42,"l":28.4,"n":3,"o":28.42,"t":"2026-09-24T09:30:00Z","v":305,"vw":28.407843},{"c":28.55,"h":28.55,"l":28.5,"n":2,"o":28.5,"t":"2026-09-24T09:45:00Z","v":400,"vw":28.53125},{"c":28.6,"h":28.65,"l":28.6,"n":5,"o":28.65,"t":"2026-09-24T10:15:00Z","v":450,"vw":28.6125},{"c":28.81,"h":28.81,"l":28.81,"n":3,"o":28.81,"t":"2026-09-24T10:30:00Z","v":509,"vw":28.81},{"c":28.86,"h":28.86,"l":28.85,"n":10,"o":28.85,"t":"2026-09-24T11:00:00Z","v":1153,"vw":28.852537},{"c":28.86,"h":28.93,"l":28.86,"n":16,"o":28.93,"t":"2026-09-24T11:15:00Z","v":3000,"vw":28.89656},{"c":28.79,"h":28.79,"l":28.79,"n":1,"o":28.79,"t":"2026-09-24T11:30:00Z","v":200,"vw":28.79},{"c":28.6,"h":28.625,"l":28.6,"n":31,"o":28.62,"t":"2026-09-24T11:45:00Z","v":3002,"vw":28.604572},{"c":28.71,"h":28.71,"l":28.65,"n":7,"o":28.65,"t":"2026-09-24T12:00:00Z","v":621,"vw":28.672476},{"c":28.76,"h":28.76,"l":28.73,"n":5,"o":28.73,"t":"2026-09-24T12:15:00Z","v":641,"vw":28.755},{"c":28.44,"h":28.65,"l":28.44,"n":9,"o":28.65,"t":"2026-09-24T12:30:00Z","v":833,"vw":28.569363},{"c":28.68,"h":28.68,"l":28.68,"n":4,"o":28.68,"t":"2026-09-24T12:45:00Z","v":200,"vw":28.68},{"c":28.75,"h":28.75,"l":28.75,"n":1,"o":28.75,"t":"2026-09-24T13:00:00Z","v":250,"vw":28.75},{"c":28.74,"h":28.74,"l":28.73,"n":4,"o":28.73,"t":"2026-09-24T13:15:00Z","v":10600,"vw":28.730566},{"c":28.92,"h":29.0299,"l":28.5,"n":144,"o":28.9,"t":"2026-09-24T13:30:00Z","v":11058,"vw":28.841535},{"c":28.72,"h":29.33,"l":28.72,"n":36,"o":28.92,"t":"2026-09-24T13:45:00Z","v":3001,"vw":28.943386},{"c":28.7,"h":28.7811,"l":28.53,"n":23,"o":28.53,"t":"2026-09-24T14:00:00Z","v":3813,"vw":28.729898},{"c":29.03,"h":29.03,"l":28.7,"n":17,"o":28.7,"t":"2026-09-24T14:15:00Z","v":1268,"vw":28.807802},{"c":28.91,"h":29.13,"l":28.79,"n":42,"o":29.13,"t":"2026-09-24T14:30:00Z","v":3586,"vw":28.956917},{"c":28.66,"h":28.835,"l":28.605,"n":26,"o":28.765,"t":"2026-09-24T14:45:00Z","v":3512,"vw":28.728257},{"c":28.69,"h":28.69,"l":28.66,"n":6,"o":28.66,"t":"2026-09-24T15:00:00Z","v":651,"vw":28.665},{"c":28.8,"h":28.85,"l":28.61,"n":27,"o":28.61,"t":"2026-09-24T15:15:00Z","v":11261,"vw":28.746225},{"c":28.7607,"h":28.77,"l":28.645,"n":10,"o":28.695,"t":"2026-09-24T15:30:00Z","v":2267,"vw":28.722237},{"c":28.9499,"h":28.9499,"l":28.76,"n":10,"o":28.78,"t":"2026-09-24T15:45:00Z","v":842,"vw":28.787463},{"c":28.7,"h":28.83,"l":28.7,"n":6,"o":28.83,"t":"2026-09-24T16:00:00Z","v":947,"vw":28.804181},{"c":29.3733,"h":29.58,"l":28.87,"n":99,"o":28.87,"t":"2026-09-24T16:15:00Z","v":11023,"vw":29.405888},{"c":29.76,"h":29.81,"l":29.49,"n":54,"o":29.49,"t":"2026-09-24T16:30:00Z","v":12240,"vw":29.701064},{"c":29.6648,"h":29.6648,"l":29.57,"n":16,"o":29.615,"t":"2026-09-24T16:45:00Z","v":1854,"vw":29.617975},{"c":29.49,"h":29.7201,"l":29.46,"n":19,"o":29.66,"t":"2026-09-24T17:00:00Z","v":3365,"vw":29.605801},{"c":29.195,"h":29.44,"l":29.195,"n":22,"o":29.4282,"t":"2026-09-24T17:15:00Z","v":3260,"vw":29.420898},{"c":28.977,"h":29.2,"l":28.977,"n":19,"o":29.2,"t":"2026-09-24T17:30:00Z","v":3615,"vw":29.00719},{"c":29,"h":29.04,"l":28.9698,"n":6,"o":28.9698,"t":"2026-09-24T17:45:00Z","v":1274,"vw":28.981621},{"c":28.66,"h":28.765,"l":28.61,"n":26,"o":28.65,"t":"2026-09-24T18:00:00Z","v":6559,"vw":28.687568},{"c":28.91,"h":28.91,"l":28.6412,"n":33,"o":28.6412,"t":"2026-09-24T18:15:00Z","v":3907,"vw":28.741133},{"c":28.73,"h":28.95,"l":28.73,"n":79,"o":28.85,"t":"2026-09-24T18:30:00Z","v":21100,"vw":28.853294},{"c":29.18,"h":29.18,"l":28.73,"n":48,"o":28.73,"t":"2026-09-24T18:45:00Z","v":6100,"vw":28.969268},{"c":28.92,"h":29.06,"l":28.92,"n":2,"o":29.06,"t":"2026-09-24T19:00:00Z","v":845,"vw":29.00284},{"c":29.11,"h":29.146,"l":28.93,"n":14,"o":28.93,"t":"2026-09-24T19:15:00Z","v":11820,"vw":29.116213},{"c":29,"h":29.08,"l":29,"n":6,"o":29.025,"t":"2026-09-24T19:30:00Z","v":2894,"vw":29.013737},{"c":29.03,"h":29.03,"l":28.98,"n":16,"o":28.98,"t":"2026-09-24T19:45:00Z","v":1531,"vw":29.022207},{"c":28.9761,"h":29.05,"l":28.9761,"n":6,"o":29.05,"t":"2026-09-24T20:00:00Z","v":677,"vw":28.995097},{"c":29,"h":29,"l":28.92,"n":2,"o":28.92,"t":"2026-09-24T21:00:00Z","v":300,"vw":28.946667},{"c":28.916,"h":28.916,"l":28.916,"n":2,"o":28.916,"t":"2026-09-24T21:15:00Z","v":2000,"vw":28.916},{"c":29.0209,"h":29.0209,"l":29.0209,"n":1,"o":29.0209,"t":"2026-09-24T22:00:00Z","v":160,"vw":29.0209},{"c":28.85,"h":28.85,"l":28.85,"n":1,"o":28.85,"t":"2026-09-24T23:45:00Z","v":171,"vw":28.85},{"c":29.62,"h":29.62,"l":29.47,"n":11,"o":29.61,"t":"2026-09-25T08:00:00Z","v":1374,"vw":29.576636},{"c":29.96,"h":29.97,"l":29.96,"n":8,"o":29.97,"t":"2026-09-25T08:30:00Z","v":1101,"vw":29.965},{"c":30.09,"h":30.09,"l":30.09,"n":1,"o":30.09,"t":"2026-09-25T09:15:00Z","v":300,"vw":30.09},{"c":30.0282,"h":30.0282,"l":29.98,"n":2,"o":29.98,"t":"2026-09-25T11:15:00Z","v":1400,"vw":30.010986},{"c":29.9406,"h":29.9439,"l":29.93,"n":14,"o":29.939,"t":"2026-09-25T11:30:00Z","v":13730,"vw":29.936464},{"c":29.9947,"h":29.9947,"l":29.9947,"n":2,"o":29.9947,"t":"2026-09-25T12:00:00Z","v":503,"vw":29.9947},{"c":29.92,"h":29.92,"l":29.91,"n":4,"o":29.91,"t":"2026-09-25T12:15:00Z","v":5010,"vw":29.9138},{"c":29.83,"h":29.84,"l":29.815,"n":14,"o":29.815,"t":"2026-09-25T12:30:00Z","v":1750,"vw":29.825},{"c":29.8359,"h":29.8359,"l":29.8359,"n":1,"o":29.8359,"t":"2026-09-25T12:45:00Z","v":1000,"vw":29.8359},{"c":30.05,"h":30.05,"l":29.8,"n":11,"o":29.8,"t":"2026-09-25T13:00:00Z","v":3292,"vw":29.933535},{"c":29.97,"h":29.97,"l":29.96,"n":12,"o":29.96,"t":"2026-09-25T13:15:00Z","v":505,"vw":29.962695},{"c":30.2801,"h":30.46,"l":29.755,"n":201,"o":29.99,"t":"2026-09-25T13:30:00Z","v":30804,"vw":30.282817},{"c":30.5795,"h":30.9999,"l":30.06,"n":148,"o":30.4,"t":"2026-09-25T13:45:00Z","v":29012,"vw":30.650092},{"c":29.94,"h":30.58,"l":29.9,"n":98,"o":30.58,"t":"2026-09-25T14:00:00Z","v":32298,"vw":30.174851},{"c":29.7,"h":29.8,"l":29.4404,"n":150,"o":29.6,"t":"2026-09-25T14:15:00Z","v":26395,"vw":29.585957},{"c":29.97,"h":29.97,"l":29.57,"n":44,"o":29.57,"t":"2026-09-25T14:30:00Z","v":7043,"vw":29.813739},{"c":30.33,"h":30.35,"l":29.985,"n":46,"o":29.99,"t":"2026-09-25T14:45:00Z","v":7328,"vw":30.118292},{"c":30.09,"h":30.28,"l":30.08,"n":18,"o":30.28,"t":"2026-09-25T15:00:00Z","v":1320,"vw":30.12557},{"c":30.37,"h":30.41,"l":30.275,"n":25,"o":30.29,"t":"2026-09-25T15:15:00Z","v":2789,"vw":30.317221},{"c":29.98,"h":30.42,"l":29.98,"n":143,"o":30.34,"t":"2026-09-25T15:30:00Z","v":18734,"vw":30.244374},{"c":30.24,"h":30.26,"l":29.96,"n":91,"o":29.96,"t":"2026-09-25T15:45:00Z","v":20742,"vw":30.082383},{"c":30.62,"h":30.69,"l":30.4,"n":65,"o":30.4,"t":"2026-09-25T16:00:00Z","v":6543,"vw":30.5961},{"c":30.58,"h":30.84,"l":30.431,"n":27,"o":30.8,"t":"2026-09-25T16:15:00Z","v":8358,"vw":30.707915},{"c":30.4905,"h":30.6,"l":30.47,"n":128,"o":30.59,"t":"2026-09-25T16:30:00Z","v":14218,"vw":30.565147},{"c":30.63,"h":30.88,"l":30.44,"n":111,"o":30.44,"t":"2026-09-25T16:45:00Z","v":12880,"vw":30.638106},{"c":30.685,"h":30.78,"l":30.58,"n":34,"o":30.7,"t":"2026-09-25T17:00:00Z","v":6626,"vw":30.676478},{"c":30.68,"h":30.72,"l":30.61,"n":15,"o":30.72,"t":"2026-09-25T17:15:00Z","v":1422,"vw":30.701156},{"c":30.7,"h":30.7599,"l":30.61,"n":21,"o":30.615,"t":"2026-09-25T17:30:00Z","v":6027,"vw":30.631387},{"c":30.48,"h":30.62,"l":30.43,"n":19,"o":30.62,"t":"2026-09-25T17:45:00Z","v":6275,"vw":30.49529},{"c":30.57,"h":30.57,"l":30.5,"n":6,"o":30.5,"t":"2026-09-25T18:00:00Z","v":1266,"vw":30.533463},{"c":30.46,"h":30.58,"l":30.43,"n":35,"o":30.58,"t":"2026-09-25T18:15:00Z","v":10923,"vw":30.48629},{"c":30.5699,"h":30.6,"l":30.5001,"n":24,"o":30.52,"t":"2026-09-25T18:30:00Z","v":3250,"vw":30.548076},{"c":30.56,"h":30.56,"l":30.51,"n":9,"o":30.51,"t":"2026-09-25T18:45:00Z","v":1121,"vw":30.554152},{"c":30.69,"h":30.69,"l":30.43,"n":27,"o":30.52,"t":"2026-09-25T19:00:00Z","v":3118,"vw":30.591834},{"c":30.7,"h":30.7,"l":30.61,"n":31,"o":30.61,"t":"2026-09-25T19:15:00Z","v":1956,"vw":30.658409},{"c":30.61,"h":30.67,"l":30.56,"n":42,"o":30.63,"t":"2026-09-25T19:30:00Z","v":7093,"vw":30.617954},{"c":30.52,"h":30.73,"l":30.46,"n":82,"o":30.59,"t":"2026-09-25T19:45:00Z","v":12332,"vw":30.579754},{"c":30.47,"h":30.52,"l":30.47,"n":7,"o":30.52,"t":"2026-09-25T20:00:00Z","v":409,"vw":30.482871},{"c":30.462,"h":30.4686,"l":30.462,"n":3,"o":30.4686,"t":"2026-09-25T20:30:00Z","v":3000,"vw":30.46398},{"c":30.4503,"h":30.4503,"l":30.4503,"n":1,"o":30.4503,"t":"2026-09-25T20:45:00Z","v":650,"vw":30.4503},{"c":30.5,"h":30.5,"l":30.5,"n":4,"o":30.5,"t":"2026-09-25T21:00:00Z","v":250,"vw":30.5},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-09-25T22:15:00Z","v":271,"vw":30.5},{"c":28.28,"h":28.95,"l":28.28,"n":21,"o":28.42,"t":"2026-09-28T08:00:00Z","v":2507,"vw":28.444009},{"c":28.34,"h":28.34,"l":28.34,"n":1,"o":28.34,"t":"2026-09-28T08:15:00Z","v":100,"vw":28.34},{"c":28.2311,"h":28.2311,"l":28.2311,"n":1,"o":28.2311,"t":"2026-09-28T08:30:00Z","v":150,"vw":28.2311},{"c":28.11,"h":28.12,"l":28.1092,"n":5,"o":28.1092,"t":"2026-09-28T08:45:00Z","v":1258,"vw":28.112626},{"c":27.92,"h":27.92,"l":27.92,"n":3,"o":27.92,"t":"2026-09-28T09:00:00Z","v":197,"vw":27.92},{"c":28.08,"h":28.08,"l":28.08,"n":4,"o":28.08,"t":"2026-09-28T09:15:00Z","v":1000,"vw":28.08},{"c":28.13,"h":28.13,"l":28.13,"n":1,"o":28.13,"t":"2026-09-28T10:00:00Z","v":100,"vw":28.13},{"c":27.93,"h":27.93,"l":27.93,"n":4,"o":27.93,"t":"2026-09-28T10:15:00Z","v":451,"vw":27.93},{"c":27.9,"h":27.9,"l":27.9,"n":3,"o":27.9,"t":"2026-09-28T10:30:00Z","v":112,"vw":27.9},{"c":28.19,"h":28.26,"l":28.13,"n":39,"o":28.13,"t":"2026-09-28T11:00:00Z","v":2632,"vw":28.21115},{"c":28.4,"h":28.4,"l":28.39,"n":4,"o":28.39,"t":"2026-09-28T11:15:00Z","v":400,"vw":28.39303},{"c":28.31,"h":28.41,"l":28.31,"n":8,"o":28.41,"t":"2026-09-28T11:30:00Z","v":601,"vw":28.338},{"c":28.42,"h":28.42,"l":28.42,"n":1,"o":28.42,"t":"2026-09-28T11:45:00Z","v":200,"vw":28.42},{"c":28.55,"h":28.659,"l":28.43,"n":16,"o":28.43,"t":"2026-09-28T12:00:00Z","v":2185,"vw":28.536825},{"c":28.61,"h":28.61,"l":28.58,"n":5,"o":28.58,"t":"2026-09-28T12:15:00Z","v":514,"vw":28.594008},{"c":28.68,"h":28.68,"l":28.53,"n":15,"o":28.54,"t":"2026-09-28T12:30:00Z","v":1208,"vw":28.58348},{"c":28.8,"h":28.8192,"l":28.71,"n":10,"o":28.71,"t":"2026-09-28T12:45:00Z","v":1324,"vw":28.746452},{"c":28.615,"h":28.69,"l":28.615,"n":5,"o":28.69,"t":"2026-09-28T13:00:00Z","v":494,"vw":28.63375},{"c":28.63,"h":28.66,"l":28.61,"n":8,"o":28.66,"t":"2026-09-28T13:15:00Z","v":1338,"vw":28.631133},{"c":27.8,"h":28.96,"l":27.8,"n":299,"o":28.71,"t":"2026-09-28T13:30:00Z","v":35825,"vw":28.227346},{"c":28,"h":28.08,"l":27.795,"n":69,"o":27.84,"t":"2026-09-28T13:45:00Z","v":5843,"vw":27.926574},{"c":27.51,"h":28.0499,"l":27.45,"n":102,"o":28.0499,"t":"2026-09-28T14:00:00Z","v":11939,"vw":27.716515},{"c":27.65,"h":27.91,"l":27.6,"n":40,"o":27.7581,"t":"2026-09-28T14:15:00Z","v":2733,"vw":27.695508},{"c":27,"h":27.64,"l":26.98,"n":141,"o":27.6,"t":"2026-09-28T14:30:00Z","v":25718,"vw":27.166155},{"c":26.93,"h":26.98,"l":26.7105,"n":134,"o":26.98,"t":"2026-09-28T14:45:00Z","v":9986,"vw":26.806597},{"c":27.15,"h":27.173,"l":27.005,"n":83,"o":27.005,"t":"2026-09-28T15:00:00Z","v":12691,"vw":27.1173},{"c":27.2,"h":27.25,"l":27,"n":68,"o":27,"t":"2026-09-28T15:15:00Z","v":6431,"vw":27.099801},{"c":27.19,"h":27.43,"l":27.175,"n":50,"o":27.18,"t":"2026-09-28T15:30:00Z","v":9549,"vw":27.266681},{"c":27.43,"h":27.5,"l":27.23,"n":55,"o":27.23,"t":"2026-09-28T15:45:00Z","v":16816,"vw":27.399279},{"c":27.44,"h":27.44,"l":27.36,"n":12,"o":27.36,"t":"2026-09-28T16:00:00Z","v":849,"vw":27.403315},{"c":28.1357,"h":28.1633,"l":27.5,"n":178,"o":27.51,"t":"2026-09-28T16:15:00Z","v":17043,"vw":27.8732},{"c":27.86,"h":28.085,"l":27.83,"n":63,"o":28.05,"t":"2026-09-28T16:30:00Z","v":6362,"vw":27.972136},{"c":27.71,"h":27.91,"l":27.66,"n":38,"o":27.91,"t":"2026-09-28T16:45:00Z","v":5424,"vw":27.793108},{"c":27.89,"h":27.95,"l":27.6,"n":46,"o":27.61,"t":"2026-09-28T17:00:00Z","v":3517,"vw":27.719014},{"c":27.7469,"h":28.0155,"l":27.7469,"n":28,"o":27.955,"t":"2026-09-28T17:15:00Z","v":2761,"vw":27.909954},{"c":27.74,"h":27.8141,"l":27.7001,"n":7,"o":27.8141,"t":"2026-09-28T17:30:00Z","v":715,"vw":27.760629},{"c":27.755,"h":27.775,"l":27.73,"n":7,"o":27.77,"t":"2026-09-28T17:45:00Z","v":601,"vw":27.761667},{"c":27.74,"h":27.82,"l":27.74,"n":7,"o":27.765,"t":"2026-09-28T18:00:00Z","v":1574,"vw":27.78038},{"c":27.71,"h":27.76,"l":27.69,"n":36,"o":27.73,"t":"2026-09-28T18:15:00Z","v":4719,"vw":27.733521},{"c":27.64,"h":27.7,"l":27.6,"n":16,"o":27.7,"t":"2026-09-28T18:30:00Z","v":1392,"vw":27.65163},{"c":27.7613,"h":27.7613,"l":27.61,"n":15,"o":27.61,"t":"2026-09-28T18:45:00Z","v":1401,"vw":27.718024},{"c":27.47,"h":27.6499,"l":27.46,"n":31,"o":27.6499,"t":"2026-09-28T19:00:00Z","v":4848,"vw":27.560341},{"c":27.63,"h":27.68,"l":27.48,"n":11,"o":27.48,"t":"2026-09-28T19:15:00Z","v":1088,"vw":27.599849},{"c":27.62,"h":27.7,"l":27.62,"n":26,"o":27.62,"t":"2026-09-28T19:30:00Z","v":1932,"vw":27.661178},{"c":27.49,"h":27.66,"l":27.456,"n":94,"o":27.625,"t":"2026-09-28T19:45:00Z","v":13526,"vw":27.560789},{"c":27.47,"h":27.47,"l":27.47,"n":1,"o":27.47,"t":"2026-09-28T20:30:00Z","v":200,"vw":27.47},{"c":27.63,"h":27.63,"l":27.63,"n":2,"o":27.63,"t":"2026-09-28T21:30:00Z","v":189,"vw":27.63},{"c":27.4905,"h":27.4905,"l":27.4905,"n":1,"o":27.4905,"t":"2026-09-28T22:00:00Z","v":250,"vw":27.4905},{"c":27.95,"h":27.97,"l":27.95,"n":2,"o":27.97,"t":"2026-09-28T23:30:00Z","v":400,"vw":27.96},{"c":27.68,"h":27.68,"l":27.68,"n":3,"o":27.68,"t":"2026-09-28T23:45:00Z","v":110,"vw":27.68},{"c":28.12,"h":28.24,"l":27.21,"n":67,"o":28.24,"t":"2026-09-29T08:00:00Z","v":9606,"vw":27.672244},{"c":28.36,"h":28.36,"l":28.31,"n":8,"o":28.31,"t":"2026-09-29T08:15:00Z","v":593,"vw":28.327033},{"c":28.31,"h":28.3456,"l":28.31,"n":2,"o":28.3456,"t":"2026-09-29T08:30:00Z","v":268,"vw":28.323284},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-09-29T09:45:00Z","v":131,"vw":28.25},{"c":28.3,"h":28.3,"l":28.29,"n":7,"o":28.29,"t":"2026-09-29T10:45:00Z","v":951,"vw":28.296629},{"c":28.35,"h":28.38,"l":28.28,"n":40,"o":28.365,"t":"2026-09-29T11:00:00Z","v":6674,"vw":28.343113},{"c":28.2998,"h":28.2998,"l":28.2998,"n":2,"o":28.2998,"t":"2026-09-29T11:15:00Z","v":137,"vw":28.2998},{"c":28.28,"h":28.28,"l":28.28,"n":4,"o":28.28,"t":"2026-09-29T11:30:00Z","v":218,"vw":28.28},{"c":28.33,"h":28.33,"l":28.32,"n":3,"o":28.32,"t":"2026-09-29T11:45:00Z","v":1100,"vw":28.329048},{"c":28.4252,"h":28.4252,"l":28.4252,"n":1,"o":28.4252,"t":"2026-09-29T12:00:00Z","v":500,"vw":28.4252},{"c":28.28,"h":28.38,"l":28.28,"n":10,"o":28.38,"t":"2026-09-29T12:15:00Z","v":1300,"vw":28.306087},{"c":28.2209,"h":28.2209,"l":28.2209,"n":1,"o":28.2209,"t":"2026-09-29T12:30:00Z","v":100,"vw":28.2209},{"c":28.231,"h":28.25,"l":28.231,"n":5,"o":28.25,"t":"2026-09-29T12:45:00Z","v":1000,"vw":28.242556},{"c":28.31,"h":28.31,"l":28.31,"n":2,"o":28.31,"t":"2026-09-29T13:00:00Z","v":160,"vw":28.31},{"c":28.38,"h":28.43,"l":28.29,"n":45,"o":28.3008,"t":"2026-09-29T13:15:00Z","v":5099,"vw":28.397854},{"c":28.1899,"h":28.515,"l":27.93,"n":81,"o":28.41,"t":"2026-09-29T13:30:00Z","v":10325,"vw":28.189507},{"c":28.68,"h":28.68,"l":28.08,"n":68,"o":28.15,"t":"2026-09-29T13:45:00Z","v":19609,"vw":28.285194},{"c":28.85,"h":28.85,"l":28.6,"n":69,"o":28.7,"t":"2026-09-29T14:00:00Z","v":14135,"vw":28.702835},{"c":29.275,"h":29.35,"l":28.85,"n":147,"o":28.86,"t":"2026-09-29T14:15:00Z","v":20717,"vw":29.080198},{"c":29.17,"h":29.34,"l":29.16,"n":43,"o":29.1613,"t":"2026-09-29T14:30:00Z","v":6188,"vw":29.240619},{"c":29.2908,"h":29.44,"l":29.17,"n":50,"o":29.17,"t":"2026-09-29T14:45:00Z","v":7588,"vw":29.307844},{"c":29.03,"h":29.37,"l":29.01,"n":38,"o":29.28,"t":"2026-09-29T15:00:00Z","v":11275,"vw":29.190474},{"c":28.9344,"h":29.1614,"l":28.8222,"n":97,"o":29.15,"t":"2026-09-29T15:15:00Z","v":14422,"vw":28.967142},{"c":29,"h":29.03,"l":28.99,"n":38,"o":29,"t":"2026-09-29T15:30:00Z","v":3975,"vw":29.014219},{"c":28.92,"h":29.17,"l":28.92,"n":21,"o":29.085,"t":"2026-09-29T15:45:00Z","v":3212,"vw":29.067069},{"c":29.2,"h":29.2,"l":29.11,"n":7,"o":29.129,"t":"2026-09-29T16:00:00Z","v":14053,"vw":29.126875},{"c":29.11,"h":29.13,"l":29.0301,"n":30,"o":29.104,"t":"2026-09-29T16:15:00Z","v":19847,"vw":29.059322},{"c":29.03,"h":29.05,"l":29.03,"n":7,"o":29.05,"t":"2026-09-29T16:30:00Z","v":782,"vw":29.035},{"c":28.935,"h":28.935,"l":28.85,"n":3,"o":28.89,"t":"2026-09-29T16:45:00Z","v":780,"vw":28.909615},{"c":29.02,"h":29.02,"l":28.88,"n":11,"o":28.88,"t":"2026-09-29T17:00:00Z","v":804,"vw":28.922732},{"c":29.09,"h":29.09,"l":29.0546,"n":10,"o":29.0546,"t":"2026-09-29T17:15:00Z","v":1500,"vw":29.080657},{"c":29.02,"h":29.0501,"l":29.02,"n":7,"o":29.0501,"t":"2026-09-29T17:30:00Z","v":560,"vw":29.035628},{"c":28.96,"h":29.065,"l":28.96,"n":4,"o":29.055,"t":"2026-09-29T17:45:00Z","v":520,"vw":29.040962},{"c":29,"h":29.015,"l":28.925,"n":32,"o":28.925,"t":"2026-09-29T18:00:00Z","v":5610,"vw":28.985151},{"c":29.03,"h":29.115,"l":29.03,"n":8,"o":29.085,"t":"2026-09-29T18:15:00Z","v":1173,"vw":29.066735},{"c":29.1,"h":29.12,"l":29.03,"n":53,"o":29.045,"t":"2026-09-29T18:30:00Z","v":2861,"vw":29.086776},{"c":29.11,"h":29.1756,"l":29.11,"n":20,"o":29.1237,"t":"2026-09-29T18:45:00Z","v":6180,"vw":29.152603},{"c":29.0232,"h":29.1,"l":29.0232,"n":6,"o":29.1,"t":"2026-09-29T19:00:00Z","v":1400,"vw":29.078015},{"c":29.085,"h":29.085,"l":28.98,"n":9,"o":28.98,"t":"2026-09-29T19:15:00Z","v":3339,"vw":28.984531},{"c":28.88,"h":29.09,"l":28.8419,"n":47,"o":29.03,"t":"2026-09-29T19:30:00Z","v":3389,"vw":28.962629},{"c":28.98,"h":29.05,"l":28.81,"n":122,"o":28.8754,"t":"2026-09-29T19:45:00Z","v":12988,"vw":28.951293},{"c":28.98,"h":28.98,"l":28.98,"n":1,"o":28.98,"t":"2026-09-29T20:45:00Z","v":100,"vw":28.98},{"c":29.08,"h":29.1763,"l":29.08,"n":2,"o":29.1763,"t":"2026-09-29T21:30:00Z","v":220,"vw":29.123773},{"c":28.9616,"h":28.9616,"l":28.9616,"n":2,"o":28.9616,"t":"2026-09-29T22:15:00Z","v":157,"vw":28.9616},{"c":29.012,"h":29.012,"l":29.012,"n":1,"o":29.012,"t":"2026-09-29T23:15:00Z","v":100,"vw":29.012},{"c":28.8541,"h":28.8541,"l":28.8541,"n":1,"o":28.8541,"t":"2026-09-29T23:45:00Z","v":100,"vw":28.8541},{"c":28.58,"h":29.03,"l":28.51,"n":63,"o":28.67,"t":"2026-09-30T08:00:00Z","v":5385,"vw":28.675507},{"c":28.87,"h":28.87,"l":28.87,"n":4,"o":28.87,"t":"2026-09-30T09:30:00Z","v":900,"vw":28.87},{"c":28.66,"h":28.66,"l":28.66,"n":3,"o":28.66,"t":"2026-09-30T10:15:00Z","v":350,"vw":28.66},{"c":28.46,"h":28.46,"l":28.46,"n":12,"o":28.46,"t":"2026-09-30T11:15:00Z","v":1012,"vw":28.46},{"c":28.56,"h":28.56,"l":28.56,"n":1,"o":28.56,"t":"2026-09-30T12:00:00Z","v":120,"vw":28.56},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-09-30T12:15:00Z","v":100,"vw":28.5},{"c":29.13,"h":29.13,"l":28.67,"n":26,"o":28.67,"t":"2026-09-30T12:30:00Z","v":2337,"vw":29.079091},{"c":29.1396,"h":29.1396,"l":29.1396,"n":1,"o":29.1396,"t":"2026-09-30T12:45:00Z","v":200,"vw":29.1396},{"c":29.06,"h":29.06,"l":29.06,"n":2,"o":29.06,"t":"2026-09-30T13:00:00Z","v":275,"vw":29.06},{"c":28.73,"h":29.39,"l":28.73,"n":67,"o":29.0691,"t":"2026-09-30T13:15:00Z","v":7945,"vw":29.182719},{"c":28.82,"h":29.15,"l":28.61,"n":82,"o":28.86,"t":"2026-09-30T13:30:00Z","v":11891,"vw":28.772569},{"c":28.44,"h":28.65,"l":28.365,"n":93,"o":28.65,"t":"2026-09-30T13:45:00Z","v":17846,"vw":28.485956},{"c":28.7199,"h":28.7199,"l":28.585,"n":12,"o":28.595,"t":"2026-09-30T14:00:00Z","v":945,"vw":28.604355},{"c":28.76,"h":28.91,"l":28.68,"n":19,"o":28.75,"t":"2026-09-30T14:15:00Z","v":2745,"vw":28.744899},{"c":28.6943,"h":28.72,"l":28.565,"n":21,"o":28.72,"t":"2026-09-30T14:30:00Z","v":2914,"vw":28.685621},{"c":28.9,"h":28.9,"l":28.74,"n":11,"o":28.74,"t":"2026-09-30T14:45:00Z","v":1200,"vw":28.814137},{"c":28.81,"h":28.86,"l":28.66,"n":17,"o":28.66,"t":"2026-09-30T15:00:00Z","v":1836,"vw":28.771359},{"c":28.8,"h":28.8,"l":28.7,"n":9,"o":28.735,"t":"2026-09-30T15:15:00Z","v":1454,"vw":28.756071},{"c":28.665,"h":28.81,"l":28.665,"n":43,"o":28.81,"t":"2026-09-30T15:30:00Z","v":8850,"vw":28.798548},{"c":28.78,"h":28.85,"l":28.76,"n":12,"o":28.76,"t":"2026-09-30T15:45:00Z","v":3389,"vw":28.842573},{"c":28.74,"h":28.74,"l":28.74,"n":1,"o":28.74,"t":"2026-09-30T16:00:00Z","v":300,"vw":28.74},{"c":28.7,"h":28.715,"l":28.65,"n":9,"o":28.65,"t":"2026-09-30T16:15:00Z","v":1000,"vw":28.683125},{"c":28.72,"h":28.72,"l":28.64,"n":22,"o":28.64,"t":"2026-09-30T16:30:00Z","v":2251,"vw":28.65025},{"c":28.66,"h":28.66,"l":28.65,"n":3,"o":28.65,"t":"2026-09-30T16:45:00Z","v":357,"vw":28.653333},{"c":28.53,"h":28.67,"l":28.53,"n":26,"o":28.65,"t":"2026-09-30T17:00:00Z","v":3401,"vw":28.61542},{"c":28.5299,"h":28.55,"l":28.46,"n":22,"o":28.5,"t":"2026-09-30T17:15:00Z","v":1622,"vw":28.493802},{"c":28.43,"h":28.47,"l":28.4,"n":39,"o":28.441,"t":"2026-09-30T17:30:00Z","v":11916,"vw":28.435641},{"c":28.505,"h":28.55,"l":28.4819,"n":6,"o":28.55,"t":"2026-09-30T17:45:00Z","v":1587,"vw":28.499767},{"c":28.445,"h":28.48,"l":28.445,"n":5,"o":28.48,"t":"2026-09-30T18:00:00Z","v":256,"vw":28.4625},{"c":28.4117,"h":28.5,"l":28.4117,"n":15,"o":28.47,"t":"2026-09-30T18:15:00Z","v":2149,"vw":28.441144},{"c":28.35,"h":28.43,"l":28.35,"n":27,"o":28.4,"t":"2026-09-30T18:30:00Z","v":2060,"vw":28.399312},{"c":28.25,"h":28.33,"l":28.19,"n":18,"o":28.33,"t":"2026-09-30T18:45:00Z","v":2654,"vw":28.2264},{"c":28.53,"h":28.55,"l":28.33,"n":17,"o":28.33,"t":"2026-09-30T19:00:00Z","v":3100,"vw":28.466845},{"c":28.485,"h":28.53,"l":28.43,"n":10,"o":28.5,"t":"2026-09-30T19:15:00Z","v":3883,"vw":28.461253},{"c":28.35,"h":28.52,"l":28.345,"n":37,"o":28.4101,"t":"2026-09-30T19:30:00Z","v":14398,"vw":28.391562},{"c":28.09,"h":28.64,"l":28.09,"n":95,"o":28.47,"t":"2026-09-30T19:45:00Z","v":12685,"vw":28.327135},{"c":28.53,"h":28.53,"l":28,"n":37,"o":28.08,"t":"2026-09-30T20:00:00Z","v":2336,"vw":28.18667},{"c":28.71,"h":28.71,"l":28.54,"n":24,"o":28.67,"t":"2026-09-30T20:15:00Z","v":2690,"vw":28.620475},{"c":28.5598,"h":28.86,"l":28.5598,"n":49,"o":28.75,"t":"2026-09-30T20:30:00Z","v":6208,"vw":28.698411},{"c":28.3393,"h":28.69,"l":28.3393,"n":45,"o":28.69,"t":"2026-09-30T20:45:00Z","v":5049,"vw":28.501126},{"c":28.05,"h":28.311,"l":28.05,"n":15,"o":28.311,"t":"2026-09-30T21:00:00Z","v":1596,"vw":28.10877},{"c":27.87,"h":28.08,"l":27.87,"n":144,"o":28.07,"t":"2026-09-30T21:15:00Z","v":2400,"vw":27.921197},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-09-30T21:30:00Z","v":600,"vw":27.95},{"c":28.2396,"h":28.2396,"l":28.2396,"n":1,"o":28.2396,"t":"2026-09-30T21:45:00Z","v":1500,"vw":28.2396},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-09-30T22:00:00Z","v":250,"vw":27.99},{"c":28.59,"h":28.59,"l":28.47,"n":5,"o":28.47,"t":"2026-09-30T22:30:00Z","v":510,"vw":28.518583},{"c":28.5183,"h":28.5183,"l":28.5183,"n":1,"o":28.5183,"t":"2026-09-30T22:45:00Z","v":100,"vw":28.5183},{"c":28.4499,"h":28.5099,"l":28.4499,"n":5,"o":28.5099,"t":"2026-09-30T23:00:00Z","v":9000,"vw":28.483991},{"c":28.4608,"h":28.4608,"l":28.4608,"n":5,"o":28.4608,"t":"2026-09-30T23:30:00Z","v":504,"vw":28.4608},{"c":29.76,"h":29.76,"l":29.12,"n":33,"o":29.12,"t":"2026-10-01T08:00:00Z","v":2100,"vw":29.391038},{"c":28.65,"h":28.65,"l":28.65,"n":1,"o":28.65,"t":"2026-10-01T08:15:00Z","v":110,"vw":28.65},{"c":28.46,"h":28.46,"l":28.46,"n":1,"o":28.46,"t":"2026-10-01T08:45:00Z","v":401,"vw":28.46},{"c":28.93,"h":28.93,"l":28.93,"n":2,"o":28.93,"t":"2026-10-01T09:00:00Z","v":120,"vw":28.93},{"c":29.03,"h":29.0651,"l":29.0046,"n":5,"o":29.0046,"t":"2026-10-01T10:15:00Z","v":1452,"vw":29.020955},{"c":29.285,"h":29.285,"l":29.285,"n":3,"o":29.285,"t":"2026-10-01T10:45:00Z","v":700,"vw":29.285},{"c":29.02,"h":29.27,"l":29.02,"n":13,"o":29.27,"t":"2026-10-01T11:00:00Z","v":1404,"vw":29.166279},{"c":29.114,"h":29.114,"l":29.114,"n":1,"o":29.114,"t":"2026-10-01T11:30:00Z","v":140,"vw":29.114},{"c":28.94,"h":28.94,"l":28.94,"n":1,"o":28.94,"t":"2026-10-01T11:45:00Z","v":100,"vw":28.94},{"c":28.88,"h":28.88,"l":28.88,"n":1,"o":28.88,"t":"2026-10-01T12:00:00Z","v":200,"vw":28.88},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-01T13:00:00Z","v":300,"vw":28.6},{"c":28.56,"h":28.67,"l":28.46,"n":24,"o":28.5581,"t":"2026-10-01T13:15:00Z","v":2686,"vw":28.589292},{"c":28.31,"h":29.29,"l":28.17,"n":123,"o":28.57,"t":"2026-10-01T13:30:00Z","v":21960,"vw":28.595061},{"c":28.36,"h":28.36,"l":28.07,"n":45,"o":28.3,"t":"2026-10-01T13:45:00Z","v":9820,"vw":28.191284},{"c":28,"h":28.02,"l":27.715,"n":67,"o":28,"t":"2026-10-01T14:00:00Z","v":14542,"vw":27.890394},{"c":27.91,"h":28.05,"l":27.78,"n":13,"o":27.98,"t":"2026-10-01T14:15:00Z","v":2923,"vw":27.948788},{"c":28.4,"h":28.42,"l":28.085,"n":28,"o":28.085,"t":"2026-10-01T14:30:00Z","v":2095,"vw":28.321733},{"c":28.46,"h":28.64,"l":28.42,"n":25,"o":28.6,"t":"2026-10-01T14:45:00Z","v":9706,"vw":28.577354},{"c":28.2205,"h":28.38,"l":28.22,"n":10,"o":28.38,"t":"2026-10-01T15:00:00Z","v":1175,"vw":28.319558},{"c":28.49,"h":28.5732,"l":28.4,"n":161,"o":28.45,"t":"2026-10-01T15:15:00Z","v":22705,"vw":28.5213},{"c":28.455,"h":28.485,"l":28.36,"n":29,"o":28.4504,"t":"2026-10-01T15:30:00Z","v":3927,"vw":28.428975},{"c":28.49,"h":28.6,"l":28.385,"n":17,"o":28.45,"t":"2026-10-01T15:45:00Z","v":4472,"vw":28.412087},{"c":28.32,"h":28.505,"l":28.32,"n":13,"o":28.505,"t":"2026-10-01T16:00:00Z","v":1689,"vw":28.474669},{"c":28.42,"h":28.48,"l":28.36,"n":12,"o":28.36,"t":"2026-10-01T16:15:00Z","v":7161,"vw":28.434268},{"c":28.7,"h":28.7,"l":28.6,"n":2,"o":28.6,"t":"2026-10-01T16:30:00Z","v":319,"vw":28.631348},{"c":28.6475,"h":28.8,"l":28.6475,"n":15,"o":28.77,"t":"2026-10-01T16:45:00Z","v":2709,"vw":28.744147},{"c":28.95,"h":28.95,"l":28.834,"n":6,"o":28.87,"t":"2026-10-01T17:00:00Z","v":1257,"vw":28.846667},{"c":29.4801,"h":29.57,"l":29.015,"n":43,"o":29.015,"t":"2026-10-01T17:15:00Z","v":5714,"vw":29.399704},{"c":29.96,"h":29.96,"l":29.6,"n":118,"o":29.6,"t":"2026-10-01T17:30:00Z","v":24770,"vw":29.782873},{"c":30,"h":30.14,"l":29.95,"n":96,"o":29.95,"t":"2026-10-01T17:45:00Z","v":16058,"vw":30.061744},{"c":29.66,"h":30,"l":29.65,"n":13,"o":29.96,"t":"2026-10-01T18:00:00Z","v":1769,"vw":29.85062},{"c":29.99,"h":30,"l":29.5,"n":71,"o":29.65,"t":"2026-10-01T18:15:00Z","v":8281,"vw":29.777806},{"c":30.185,"h":30.25,"l":29.9,"n":74,"o":30,"t":"2026-10-01T18:30:00Z","v":9160,"vw":30.042249},{"c":30.51,"h":30.51,"l":30.345,"n":25,"o":30.355,"t":"2026-10-01T18:45:00Z","v":4205,"vw":30.427995},{"c":30.5517,"h":30.66,"l":30.4822,"n":37,"o":30.66,"t":"2026-10-01T19:00:00Z","v":6348,"vw":30.532314},{"c":30.685,"h":30.75,"l":30.57,"n":62,"o":30.6149,"t":"2026-10-01T19:15:00Z","v":14986,"vw":30.658054},{"c":30.82,"h":30.9109,"l":30.7,"n":75,"o":30.79,"t":"2026-10-01T19:30:00Z","v":16818,"vw":30.787968},{"c":30.97,"h":31.09,"l":30.785,"n":158,"o":30.81,"t":"2026-10-01T19:45:00Z","v":26550,"vw":30.93402},{"c":30.7214,"h":31,"l":30.7214,"n":21,"o":31,"t":"2026-10-01T20:00:00Z","v":3835,"vw":30.818942},{"c":30.813,"h":30.813,"l":30.7329,"n":5,"o":30.7329,"t":"2026-10-01T20:15:00Z","v":325,"vw":30.7596},{"c":30.7297,"h":30.7297,"l":30.7297,"n":1,"o":30.7297,"t":"2026-10-01T20:30:00Z","v":100,"vw":30.7297},{"c":30.6985,"h":30.6985,"l":30.6985,"n":1,"o":30.6985,"t":"2026-10-01T21:15:00Z","v":300,"vw":30.6985},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-01T21:30:00Z","v":300,"vw":30.5},{"c":30.4,"h":30.4,"l":30.4,"n":2,"o":30.4,"t":"2026-10-01T22:00:00Z","v":410,"vw":30.4},{"c":30.51,"h":30.51,"l":30.5,"n":3,"o":30.5,"t":"2026-10-01T22:30:00Z","v":377,"vw":30.505913},{"c":30.55,"h":30.55,"l":30.4653,"n":2,"o":30.4653,"t":"2026-10-01T23:15:00Z","v":1400,"vw":30.5258},{"c":30.5799,"h":30.5799,"l":30.5799,"n":1,"o":30.5799,"t":"2026-10-01T23:30:00Z","v":500,"vw":30.5799},{"c":30.995,"h":30.995,"l":30.55,"n":86,"o":30.73,"t":"2026-10-02T08:00:00Z","v":6550,"vw":30.775495},{"c":30.88,"h":30.88,"l":30.88,"n":3,"o":30.88,"t":"2026-10-02T09:00:00Z","v":321,"vw":30.88},{"c":30.78,"h":30.83,"l":30.78,"n":6,"o":30.82,"t":"2026-10-02T10:30:00Z","v":1306,"vw":30.819588},{"c":30.8309,"h":30.8309,"l":30.65,"n":9,"o":30.65,"t":"2026-10-02T11:00:00Z","v":841,"vw":30.724115},{"c":30.6,"h":30.6,"l":30.525,"n":4,"o":30.525,"t":"2026-10-02T11:15:00Z","v":485,"vw":30.566667},{"c":30.47,"h":30.7,"l":30.44,"n":6,"o":30.7,"t":"2026-10-02T11:30:00Z","v":2100,"vw":30.640143},{"c":30.54,"h":30.54,"l":30.51,"n":10,"o":30.51,"t":"2026-10-02T11:45:00Z","v":618,"vw":30.531071},{"c":30.43,"h":30.43,"l":30.36,"n":10,"o":30.37,"t":"2026-10-02T12:00:00Z","v":525,"vw":30.38},{"c":30.699,"h":30.699,"l":30.6614,"n":8,"o":30.6614,"t":"2026-10-02T12:15:00Z","v":602,"vw":30.68748},{"c":31.1,"h":31.2706,"l":30.42,"n":53,"o":31,"t":"2026-10-02T12:30:00Z","v":7000,"vw":30.904126},{"c":31.28,"h":31.28,"l":31.06,"n":8,"o":31.06,"t":"2026-10-02T12:45:00Z","v":1240,"vw":31.191473},{"c":31.39,"h":31.4,"l":31.39,"n":4,"o":31.4,"t":"2026-10-02T13:00:00Z","v":1500,"vw":31.39862},{"c":31.5099,"h":31.5099,"l":31.33,"n":25,"o":31.43,"t":"2026-10-02T13:15:00Z","v":1530,"vw":31.405877},{"c":30.8,"h":31.19,"l":30.22,"n":182,"o":31.12,"t":"2026-10-02T13:30:00Z","v":20256,"vw":30.600428},{"c":30.95,"h":31.06,"l":30.67,"n":134,"o":30.97,"t":"2026-10-02T13:45:00Z","v":18602,"vw":30.987779},{"c":31.2,"h":31.32,"l":30.911,"n":113,"o":30.911,"t":"2026-10-02T14:00:00Z","v":15519,"vw":31.207856},{"c":31.35,"h":31.42,"l":31.3,"n":28,"o":31.3,"t":"2026-10-02T14:15:00Z","v":9233,"vw":31.397029},{"c":31.14,"h":31.32,"l":31.119,"n":42,"o":31.32,"t":"2026-10-02T14:30:00Z","v":7950,"vw":31.226618},{"c":30.85,"h":31.23,"l":30.6673,"n":51,"o":31.12,"t":"2026-10-02T14:45:00Z","v":9301,"vw":30.874227},{"c":30.6972,"h":31.05,"l":30.6972,"n":23,"o":30.9799,"t":"2026-10-02T15:00:00Z","v":2963,"vw":30.926637},{"c":30.6,"h":30.805,"l":30.5,"n":30,"o":30.805,"t":"2026-10-02T15:15:00Z","v":4599,"vw":30.586229},{"c":30.87,"h":30.87,"l":30.4609,"n":19,"o":30.4609,"t":"2026-10-02T15:30:00Z","v":1536,"vw":30.600445},{"c":31.28,"h":31.28,"l":30.84,"n":19,"o":30.84,"t":"2026-10-02T15:45:00Z","v":3182,"vw":31.078736},{"c":31.29,"h":31.33,"l":31.18,"n":19,"o":31.3,"t":"2026-10-02T16:00:00Z","v":2285,"vw":31.257719},{"c":31.34,"h":31.36,"l":31.255,"n":13,"o":31.32,"t":"2026-10-02T16:15:00Z","v":1266,"vw":31.31125},{"c":30.99,"h":31.26,"l":30.99,"n":8,"o":31.26,"t":"2026-10-02T16:30:00Z","v":668,"vw":31.134575},{"c":31.07,"h":31.07,"l":31,"n":4,"o":31,"t":"2026-10-02T16:45:00Z","v":631,"vw":31.040476},{"c":31.06,"h":31.15,"l":31.01,"n":11,"o":31.14,"t":"2026-10-02T17:00:00Z","v":2967,"vw":31.063087},{"c":31.1,"h":31.1,"l":31.1,"n":1,"o":31.1,"t":"2026-10-02T17:15:00Z","v":100,"vw":31.1},{"c":30.8154,"h":30.93,"l":30.8154,"n":4,"o":30.8648,"t":"2026-10-02T17:30:00Z","v":869,"vw":30.843384},{"c":31.1207,"h":31.1207,"l":30.89,"n":14,"o":30.91,"t":"2026-10-02T17:45:00Z","v":10591,"vw":31.107519},{"c":31.3,"h":31.3,"l":31.11,"n":7,"o":31.11,"t":"2026-10-02T18:00:00Z","v":706,"vw":31.264083},{"c":31.21,"h":31.28,"l":31.135,"n":5,"o":31.245,"t":"2026-10-02T18:15:00Z","v":3603,"vw":31.144791},{"c":31.08,"h":31.08,"l":31,"n":13,"o":31.07,"t":"2026-10-02T18:30:00Z","v":1593,"vw":31.071031},{"c":31.22,"h":31.22,"l":31.1304,"n":14,"o":31.16,"t":"2026-10-02T18:45:00Z","v":1582,"vw":31.198442},{"c":31.11,"h":31.25,"l":31.06,"n":65,"o":31.17,"t":"2026-10-02T19:00:00Z","v":4482,"vw":31.173089},{"c":31.48,"h":31.485,"l":31.1437,"n":28,"o":31.1437,"t":"2026-10-02T19:15:00Z","v":1717,"vw":31.308899},{"c":31.535,"h":31.535,"l":31.3615,"n":21,"o":31.41,"t":"2026-10-02T19:30:00Z","v":2196,"vw":31.462962},{"c":31.37,"h":31.565,"l":31.36,"n":98,"o":31.43,"t":"2026-10-02T19:45:00Z","v":16128,"vw":31.487207},{"c":31.56,"h":31.61,"l":31.39,"n":42,"o":31.39,"t":"2026-10-02T20:00:00Z","v":3894,"vw":31.463506},{"c":31.1,"h":31.1,"l":31.1,"n":1,"o":31.1,"t":"2026-10-02T22:00:00Z","v":250,"vw":31.1},{"c":31.13,"h":31.13,"l":31.13,"n":2,"o":31.13,"t":"2026-10-02T22:45:00Z","v":570,"vw":31.13},{"c":31,"h":31.05,"l":31,"n":2,"o":31.05,"t":"2026-10-02T23:15:00Z","v":255,"vw":31.019608},{"c":30.98,"h":31.0299,"l":30.98,"n":6,"o":31.0299,"t":"2026-10-02T23:30:00Z","v":306,"vw":31.013377},{"c":31.3,"h":31.3,"l":31.11,"n":9,"o":31.11,"t":"2026-10-02T23:45:00Z","v":1686,"vw":31.215393},{"c":31.01,"h":31.33,"l":31.01,"n":12,"o":31.31,"t":"2026-10-05T08:00:00Z","v":3300,"vw":31.141515},{"c":31.16,"h":31.16,"l":31.11,"n":3,"o":31.11,"t":"2026-10-05T11:15:00Z","v":1290,"vw":31.12124},{"c":31,"h":31,"l":31,"n":3,"o":31,"t":"2026-10-05T13:00:00Z","v":200,"vw":31},{"c":31,"h":31.06,"l":31,"n":27,"o":31.05,"t":"2026-10-05T13:15:00Z","v":1739,"vw":31.039794},{"c":30.7,"h":30.895,"l":30.5745,"n":54,"o":30.895,"t":"2026-10-05T13:30:00Z","v":13731,"vw":30.726659},{"c":30.17,"h":30.5101,"l":30,"n":59,"o":30.3,"t":"2026-10-05T13:45:00Z","v":5574,"vw":30.195889},{"c":30.361,"h":30.361,"l":30.066,"n":29,"o":30.066,"t":"2026-10-05T14:00:00Z","v":4531,"vw":30.280228},{"c":30.6,"h":30.7899,"l":30.45,"n":44,"o":30.46,"t":"2026-10-05T14:15:00Z","v":5734,"vw":30.668761},{"c":30.951,"h":31,"l":30.6301,"n":37,"o":30.7,"t":"2026-10-05T14:30:00Z","v":4204,"vw":30.849658},{"c":31.63,"h":31.63,"l":30.96,"n":108,"o":30.96,"t":"2026-10-05T14:45:00Z","v":18456,"vw":31.335907},{"c":31.26,"h":31.655,"l":31.2405,"n":74,"o":31.63,"t":"2026-10-05T15:00:00Z","v":5444,"vw":31.460899},{"c":31.2238,"h":31.2612,"l":31.2238,"n":5,"o":31.2612,"t":"2026-10-05T15:15:00Z","v":1173,"vw":31.229418},{"c":31.1,"h":31.24,"l":31.01,"n":28,"o":31.22,"t":"2026-10-05T15:30:00Z","v":10291,"vw":31.119961},{"c":31.16,"h":31.25,"l":31.1,"n":33,"o":31.1,"t":"2026-10-05T15:45:00Z","v":6068,"vw":31.196415},{"c":31.09,"h":31.2094,"l":31.06,"n":87,"o":31.2094,"t":"2026-10-05T16:00:00Z","v":19109,"vw":31.101861},{"c":31.27,"h":31.27,"l":31.03,"n":22,"o":31.03,"t":"2026-10-05T16:15:00Z","v":1741,"vw":31.163101},{"c":31.515,"h":31.515,"l":31.45,"n":15,"o":31.45,"t":"2026-10-05T16:30:00Z","v":1275,"vw":31.470133},{"c":31.49,"h":31.63,"l":31.44,"n":29,"o":31.6,"t":"2026-10-05T16:45:00Z","v":4828,"vw":31.512012},{"c":31.42,"h":31.52,"l":31.41,"n":22,"o":31.49,"t":"2026-10-05T17:00:00Z","v":3530,"vw":31.45209},{"c":31.58,"h":31.615,"l":31.51,"n":34,"o":31.52,"t":"2026-10-05T17:15:00Z","v":5868,"vw":31.539144},{"c":31.58,"h":31.64,"l":31.57,"n":10,"o":31.64,"t":"2026-10-05T17:30:00Z","v":1296,"vw":31.589273},{"c":31.515,"h":31.65,"l":31.515,"n":7,"o":31.65,"t":"2026-10-05T17:45:00Z","v":798,"vw":31.61087},{"c":31.41,"h":31.41,"l":31.41,"n":1,"o":31.41,"t":"2026-10-05T18:15:00Z","v":127,"vw":31.41},{"c":31.34,"h":31.34,"l":31.28,"n":21,"o":31.28,"t":"2026-10-05T18:30:00Z","v":6462,"vw":31.313586},{"c":31.065,"h":31.4399,"l":31.065,"n":27,"o":31.42,"t":"2026-10-05T18:45:00Z","v":3667,"vw":31.182916},{"c":31.26,"h":31.33,"l":31.16,"n":9,"o":31.16,"t":"2026-10-05T19:00:00Z","v":1238,"vw":31.290556},{"c":31.47,"h":31.47,"l":31.41,"n":6,"o":31.42,"t":"2026-10-05T19:15:00Z","v":533,"vw":31.430771},{"c":31.35,"h":31.6,"l":31.35,"n":24,"o":31.47,"t":"2026-10-05T19:30:00Z","v":2607,"vw":31.476927},{"c":31.46,"h":31.46,"l":31.1476,"n":64,"o":31.34,"t":"2026-10-05T19:45:00Z","v":10170,"vw":31.295725},{"c":31.2303,"h":31.47,"l":31.2303,"n":14,"o":31.47,"t":"2026-10-05T20:15:00Z","v":1669,"vw":31.370946},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-05T20:30:00Z","v":300,"vw":31.2},{"c":31.28,"h":31.28,"l":31.28,"n":1,"o":31.28,"t":"2026-10-05T21:30:00Z","v":128,"vw":31.28},{"c":31.39,"h":31.39,"l":31.36,"n":7,"o":31.36,"t":"2026-10-05T23:45:00Z","v":1000,"vw":31.386483},{"c":29.98,"h":29.98,"l":29.62,"n":25,"o":29.74,"t":"2026-10-06T08:00:00Z","v":3768,"vw":29.7447},{"c":30.06,"h":30.06,"l":30.06,"n":1,"o":30.06,"t":"2026-10-06T08:15:00Z","v":130,"vw":30.06},{"c":29.85,"h":29.87,"l":29.85,"n":19,"o":29.87,"t":"2026-10-06T08:30:00Z","v":2027,"vw":29.851579},{"c":29.94,"h":29.94,"l":29.94,"n":1,"o":29.94,"t":"2026-10-06T08:45:00Z","v":100,"vw":29.94},{"c":29.77,"h":29.82,"l":29.77,"n":15,"o":29.82,"t":"2026-10-06T10:00:00Z","v":1291,"vw":29.778333},{"c":29.82,"h":29.875,"l":29.79,"n":14,"o":29.79,"t":"2026-10-06T10:15:00Z","v":2625,"vw":29.815204},{"c":29.903,"h":29.91,"l":29.85,"n":10,"o":29.85,"t":"2026-10-06T10:30:00Z","v":2326,"vw":29.894648},{"c":29.82,"h":29.84,"l":29.82,"n":5,"o":29.84,"t":"2026-10-06T10:45:00Z","v":1069,"vw":29.83},{"c":29.84,"h":29.85,"l":29.78,"n":6,"o":29.81,"t":"2026-10-06T11:00:00Z","v":814,"vw":29.824041},{"c":30.209,"h":30.209,"l":29.95,"n":52,"o":29.95,"t":"2026-10-06T11:15:00Z","v":5611,"vw":30.043802},{"c":30.07,"h":30.14,"l":30.07,"n":9,"o":30.14,"t":"2026-10-06T11:30:00Z","v":1766,"vw":30.112165},{"c":30.43,"h":30.44,"l":30.28,"n":16,"o":30.28,"t":"2026-10-06T11:45:00Z","v":1520,"vw":30.363132},{"c":30.35,"h":30.37,"l":30.35,"n":4,"o":30.37,"t":"2026-10-06T12:00:00Z","v":500,"vw":30.3625},{"c":30.35,"h":30.38,"l":30.35,"n":6,"o":30.38,"t":"2026-10-06T12:15:00Z","v":820,"vw":30.361433},{"c":30.31,"h":30.31,"l":30.31,"n":1,"o":30.31,"t":"2026-10-06T12:45:00Z","v":250,"vw":30.31},{"c":30.3295,"h":30.45,"l":30.3295,"n":30,"o":30.37,"t":"2026-10-06T13:00:00Z","v":10190,"vw":30.427866},{"c":30.19,"h":30.46,"l":30.19,"n":54,"o":30.328,"t":"2026-10-06T13:15:00Z","v":13789,"vw":30.329771},{"c":30,"h":30.3,"l":29.35,"n":314,"o":30.22,"t":"2026-10-06T13:30:00Z","v":36838,"vw":29.850782},{"c":29.88,"h":30.09,"l":29.695,"n":82,"o":30.04,"t":"2026-10-06T13:45:00Z","v":20570,"vw":29.873878},{"c":29.89,"h":30.24,"l":29.8573,"n":54,"o":29.97,"t":"2026-10-06T14:00:00Z","v":6452,"vw":30.049035},{"c":29.6196,"h":30.12,"l":29.498,"n":81,"o":30.0534,"t":"2026-10-06T14:15:00Z","v":14307,"vw":29.728868},{"c":29.3239,"h":29.6,"l":29.16,"n":121,"o":29.53,"t":"2026-10-06T14:30:00Z","v":20990,"vw":29.323156},{"c":29.56,"h":29.64,"l":29.465,"n":48,"o":29.465,"t":"2026-10-06T14:45:00Z","v":5150,"vw":29.531598},{"c":29.5,"h":29.62,"l":29.47,"n":68,"o":29.57,"t":"2026-10-06T15:00:00Z","v":10035,"vw":29.530977},{"c":29.38,"h":29.525,"l":29.38,"n":26,"o":29.47,"t":"2026-10-06T15:15:00Z","v":2221,"vw":29.485465},{"c":29,"h":29.32,"l":29,"n":139,"o":29.32,"t":"2026-10-06T15:30:00Z","v":13128,"vw":29.138901},{"c":29.01,"h":29.15,"l":28.96,"n":81,"o":29.06,"t":"2026-10-06T15:45:00Z","v":11827,"vw":29.05723},{"c":28.825,"h":29.05,"l":28.82,"n":81,"o":29.01,"t":"2026-10-06T16:00:00Z","v":11766,"vw":28.955911},{"c":28.94,"h":29,"l":28.75,"n":74,"o":28.83,"t":"2026-10-06T16:15:00Z","v":7888,"vw":28.873242},{"c":28.88,"h":29.0099,"l":28.88,"n":30,"o":28.9,"t":"2026-10-06T16:30:00Z","v":12292,"vw":28.947982},{"c":28.86,"h":28.9599,"l":28.8,"n":52,"o":28.83,"t":"2026-10-06T16:45:00Z","v":12801,"vw":28.933014},{"c":28.521,"h":28.9,"l":28.5101,"n":70,"o":28.86,"t":"2026-10-06T17:00:00Z","v":7442,"vw":28.701872},{"c":28.7,"h":28.73,"l":28.46,"n":86,"o":28.6131,"t":"2026-10-06T17:15:00Z","v":12138,"vw":28.61485},{"c":28.6954,"h":28.78,"l":28.67,"n":19,"o":28.7167,"t":"2026-10-06T17:30:00Z","v":3639,"vw":28.728538},{"c":28.73,"h":28.79,"l":28.535,"n":64,"o":28.7653,"t":"2026-10-06T17:45:00Z","v":13770,"vw":28.682041},{"c":28.87,"h":28.8976,"l":28.7951,"n":24,"o":28.81,"t":"2026-10-06T18:00:00Z","v":2556,"vw":28.844029},{"c":28.3,"h":28.55,"l":28.2401,"n":86,"o":28.55,"t":"2026-10-06T18:15:00Z","v":12091,"vw":28.297929},{"c":27.78,"h":28.27,"l":27.72,"n":193,"o":28.27,"t":"2026-10-06T18:30:00Z","v":16812,"vw":27.994339},{"c":27.78,"h":27.93,"l":27.72,"n":101,"o":27.87,"t":"2026-10-06T18:45:00Z","v":27090,"vw":27.796147},{"c":27.67,"h":27.745,"l":27.4879,"n":229,"o":27.745,"t":"2026-10-06T19:00:00Z","v":20535,"vw":27.561337},{"c":27.31,"h":27.6847,"l":27.2737,"n":163,"o":27.6847,"t":"2026-10-06T19:15:00Z","v":15874,"vw":27.443687},{"c":27.0012,"h":27.31,"l":26.9201,"n":167,"o":27.31,"t":"2026-10-06T19:30:00Z","v":15629,"vw":27.170377},{"c":27.43,"h":27.47,"l":26.96,"n":215,"o":27.105,"t":"2026-10-06T19:45:00Z","v":31541,"vw":27.181969},{"c":27.55,"h":27.56,"l":27.43,"n":68,"o":27.44,"t":"2026-10-06T20:00:00Z","v":5032,"vw":27.481613},{"c":27.52,"h":27.52,"l":27.52,"n":5,"o":27.52,"t":"2026-10-06T20:15:00Z","v":300,"vw":27.52},{"c":27.6721,"h":27.6721,"l":27.63,"n":3,"o":27.64,"t":"2026-10-06T20:30:00Z","v":450,"vw":27.642689},{"c":27.7164,"h":27.7164,"l":27.61,"n":19,"o":27.61,"t":"2026-10-06T20:45:00Z","v":1052,"vw":27.689031},{"c":27.79,"h":27.86,"l":27.68,"n":6,"o":27.68,"t":"2026-10-06T21:00:00Z","v":859,"vw":27.810608},{"c":27.93,"h":27.93,"l":27.79,"n":4,"o":27.79,"t":"2026-10-06T21:15:00Z","v":280,"vw":27.86},{"c":27.9,"h":27.9,"l":27.9,"n":14,"o":27.9,"t":"2026-10-06T21:45:00Z","v":1191,"vw":27.9},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-10-06T22:00:00Z","v":100,"vw":27.9},{"c":27.7,"h":27.76,"l":27.7,"n":7,"o":27.76,"t":"2026-10-06T22:30:00Z","v":648,"vw":27.714392},{"c":27.65,"h":27.65,"l":27.65,"n":2,"o":27.65,"t":"2026-10-06T22:45:00Z","v":1000,"vw":27.65},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-06T23:15:00Z","v":100,"vw":27.85},{"c":27.18,"h":27.89,"l":27.02,"n":42,"o":27.35,"t":"2026-10-07T08:00:00Z","v":8601,"vw":27.344367},{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-10-07T08:15:00Z","v":130,"vw":27.48},{"c":27,"h":27,"l":27,"n":5,"o":27,"t":"2026-10-07T09:45:00Z","v":347,"vw":27},{"c":27.01,"h":27.01,"l":27.01,"n":15,"o":27.01,"t":"2026-10-07T10:15:00Z","v":883,"vw":27.01},{"c":26.9,"h":26.93,"l":26.9,"n":4,"o":26.93,"t":"2026-10-07T10:30:00Z","v":529,"vw":26.921269},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-07T10:45:00Z","v":100,"vw":26.8},{"c":26.71,"h":26.9,"l":26.71,"n":10,"o":26.9,"t":"2026-10-07T11:00:00Z","v":701,"vw":26.859245},{"c":26.58,"h":26.59,"l":26.52,"n":25,"o":26.5206,"t":"2026-10-07T11:15:00Z","v":3806,"vw":26.556312},{"c":26.5298,"h":26.5298,"l":26.5298,"n":1,"o":26.5298,"t":"2026-10-07T11:30:00Z","v":500,"vw":26.5298},{"c":26.629,"h":26.629,"l":26.62,"n":4,"o":26.62,"t":"2026-10-07T11:45:00Z","v":400,"vw":26.62225},{"c":26.6124,"h":26.79,"l":26.6124,"n":43,"o":26.68,"t":"2026-10-07T12:00:00Z","v":4721,"vw":26.713958},{"c":26.47,"h":26.5579,"l":26.47,"n":11,"o":26.5579,"t":"2026-10-07T12:15:00Z","v":1062,"vw":26.505584},{"c":26.39,"h":26.39,"l":26.35,"n":5,"o":26.35,"t":"2026-10-07T12:30:00Z","v":269,"vw":26.366878},{"c":26.34,"h":26.34,"l":26.34,"n":2,"o":26.34,"t":"2026-10-07T12:45:00Z","v":204,"vw":26.34},{"c":26.18,"h":26.34,"l":26.18,"n":29,"o":26.34,"t":"2026-10-07T13:00:00Z","v":4883,"vw":26.295818},{"c":26.33,"h":26.33,"l":26.26,"n":28,"o":26.3,"t":"2026-10-07T13:15:00Z","v":2745,"vw":26.30038},{"c":26.1,"h":26.3749,"l":25.66,"n":227,"o":26.12,"t":"2026-10-07T13:30:00Z","v":22206,"vw":26.007117},{"c":26.28,"h":26.28,"l":26.05,"n":70,"o":26.05,"t":"2026-10-07T13:45:00Z","v":7776,"vw":26.164361},{"c":26.465,"h":26.465,"l":26.15,"n":34,"o":26.15,"t":"2026-10-07T14:00:00Z","v":6731,"vw":26.390848},{"c":26.68,"h":26.8724,"l":26.545,"n":179,"o":26.55,"t":"2026-10-07T14:15:00Z","v":63007,"vw":26.74338},{"c":26.6,"h":26.78,"l":26.5899,"n":68,"o":26.5899,"t":"2026-10-07T14:30:00Z","v":17467,"vw":26.666629},{"c":26.61,"h":26.68,"l":26.5,"n":60,"o":26.68,"t":"2026-10-07T14:45:00Z","v":7938,"vw":26.614774},{"c":26.7018,"h":26.76,"l":26.545,"n":57,"o":26.63,"t":"2026-10-07T15:00:00Z","v":14055,"vw":26.709663},{"c":26.39,"h":26.72,"l":26.38,"n":53,"o":26.63,"t":"2026-10-07T15:15:00Z","v":8541,"vw":26.468118},{"c":26.5407,"h":26.655,"l":26.41,"n":31,"o":26.41,"t":"2026-10-07T15:30:00Z","v":7057,"vw":26.568746},{"c":26.41,"h":26.5491,"l":26.41,"n":16,"o":26.54,"t":"2026-10-07T15:45:00Z","v":3296,"vw":26.514576},{"c":26.55,"h":26.615,"l":26.3901,"n":37,"o":26.3901,"t":"2026-10-07T16:00:00Z","v":4443,"vw":26.53802},{"c":26.36,"h":26.5191,"l":26.3272,"n":37,"o":26.5191,"t":"2026-10-07T16:15:00Z","v":6557,"vw":26.418694},{"c":26.26,"h":26.3,"l":26.16,"n":124,"o":26.29,"t":"2026-10-07T16:30:00Z","v":34750,"vw":26.224233},{"c":26.35,"h":26.4,"l":26.35,"n":29,"o":26.365,"t":"2026-10-07T16:45:00Z","v":9365,"vw":26.381776},{"c":26.38,"h":26.5375,"l":26.295,"n":37,"o":26.36,"t":"2026-10-07T17:00:00Z","v":2850,"vw":26.423571},{"c":26.3,"h":26.4,"l":26.3,"n":44,"o":26.3499,"t":"2026-10-07T17:15:00Z","v":5730,"vw":26.341507},{"c":26.33,"h":26.36,"l":26.28,"n":25,"o":26.31,"t":"2026-10-07T17:30:00Z","v":4877,"vw":26.324002},{"c":26.22,"h":26.3554,"l":26.2109,"n":56,"o":26.33,"t":"2026-10-07T17:45:00Z","v":5712,"vw":26.237281},{"c":26.34,"h":26.3494,"l":26.28,"n":9,"o":26.28,"t":"2026-10-07T18:00:00Z","v":946,"vw":26.311251},{"c":26.1509,"h":26.3293,"l":26.1245,"n":40,"o":26.31,"t":"2026-10-07T18:15:00Z","v":6722,"vw":26.218536},{"c":26.04,"h":26.11,"l":26.03,"n":54,"o":26.1,"t":"2026-10-07T18:30:00Z","v":8021,"vw":26.068335},{"c":25.93,"h":26.16,"l":25.93,"n":101,"o":26.12,"t":"2026-10-07T18:45:00Z","v":15213,"vw":26.024078},{"c":25.875,"h":25.93,"l":25.695,"n":97,"o":25.93,"t":"2026-10-07T19:00:00Z","v":12849,"vw":25.802655},{"c":25.8,"h":25.91,"l":25.775,"n":113,"o":25.87,"t":"2026-10-07T19:15:00Z","v":26402,"vw":25.862328},{"c":26.16,"h":26.16,"l":25.8,"n":54,"o":25.8,"t":"2026-10-07T19:30:00Z","v":10077,"vw":25.936762},{"c":26.05,"h":26.17,"l":26.04,"n":93,"o":26.135,"t":"2026-10-07T19:45:00Z","v":10610,"vw":26.10718},{"c":26.209,"h":26.2092,"l":26.1,"n":8,"o":26.1,"t":"2026-10-07T20:00:00Z","v":948,"vw":26.128918},{"c":26.264,"h":26.264,"l":26.22,"n":91,"o":26.22,"t":"2026-10-07T20:15:00Z","v":14989,"vw":26.221445},{"c":26.31,"h":26.31,"l":26.31,"n":8,"o":26.31,"t":"2026-10-07T20:30:00Z","v":401,"vw":26.31},{"c":26.33,"h":26.33,"l":26.281,"n":8,"o":26.291,"t":"2026-10-07T20:45:00Z","v":1496,"vw":26.290236},{"c":26.3507,"h":26.3507,"l":26.3507,"n":2,"o":26.3507,"t":"2026-10-07T21:00:00Z","v":505,"vw":26.3507},{"c":26.3,"h":26.3,"l":26.3,"n":2,"o":26.3,"t":"2026-10-07T21:15:00Z","v":384,"vw":26.3},{"c":26.33,"h":26.33,"l":26.33,"n":1,"o":26.33,"t":"2026-10-07T21:45:00Z","v":100,"vw":26.33},{"c":26.2,"h":26.37,"l":26.2,"n":31,"o":26.37,"t":"2026-10-07T22:30:00Z","v":3261,"vw":26.245313},{"c":26.4105,"h":26.4105,"l":26.4105,"n":1,"o":26.4105,"t":"2026-10-07T22:45:00Z","v":1889,"vw":26.4105},{"c":26.39,"h":26.61,"l":26.39,"n":4,"o":26.61,"t":"2026-10-07T23:00:00Z","v":2150,"vw":26.599524},{"c":26.6,"h":26.6,"l":26.5,"n":5,"o":26.5,"t":"2026-10-07T23:15:00Z","v":612,"vw":26.580392},{"c":26.52,"h":26.6,"l":26.52,"n":11,"o":26.55,"t":"2026-10-07T23:30:00Z","v":790,"vw":26.5675},{"c":25.6487,"h":26.41,"l":25.6487,"n":68,"o":25.81,"t":"2026-10-08T08:00:00Z","v":7810,"vw":26.189555},{"c":25.57,"h":25.57,"l":25.57,"n":6,"o":25.57,"t":"2026-10-08T09:15:00Z","v":283,"vw":25.57},{"c":25.72,"h":25.72,"l":25.72,"n":3,"o":25.72,"t":"2026-10-08T09:30:00Z","v":347,"vw":25.72},{"c":25.14,"h":25.36,"l":25.1,"n":47,"o":25.36,"t":"2026-10-08T11:00:00Z","v":6107,"vw":25.185381},{"c":25.33,"h":25.33,"l":25.15,"n":29,"o":25.15,"t":"2026-10-08T11:15:00Z","v":2656,"vw":25.239082},{"c":25.33,"h":25.33,"l":25.25,"n":8,"o":25.25,"t":"2026-10-08T11:30:00Z","v":760,"vw":25.278777},{"c":25.15,"h":25.15,"l":25.15,"n":4,"o":25.15,"t":"2026-10-08T12:00:00Z","v":186,"vw":25.15},{"c":25.24,"h":25.28,"l":25.15,"n":11,"o":25.17,"t":"2026-10-08T12:15:00Z","v":2230,"vw":25.237325},{"c":25.2,"h":25.2118,"l":25.18,"n":12,"o":25.18,"t":"2026-10-08T12:30:00Z","v":1905,"vw":25.195941},{"c":25.21,"h":25.21,"l":25.12,"n":12,"o":25.19,"t":"2026-10-08T12:45:00Z","v":1407,"vw":25.179912},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-10-08T13:00:00Z","v":158,"vw":25.22},{"c":25.62,"h":25.62,"l":25.31,"n":46,"o":25.35,"t":"2026-10-08T13:15:00Z","v":11771,"vw":25.514025},{"c":25.21,"h":25.71,"l":25.06,"n":167,"o":25.56,"t":"2026-10-08T13:30:00Z","v":19198,"vw":25.432195},{"c":24.82,"h":25.35,"l":24.71,"n":242,"o":25.18,"t":"2026-10-08T13:45:00Z","v":28832,"vw":24.952763},{"c":25,"h":25.26,"l":24.9128,"n":73,"o":24.9299,"t":"2026-10-08T14:00:00Z","v":7373,"vw":25.103351},{"c":25.27,"h":25.334,"l":25,"n":49,"o":25.05,"t":"2026-10-08T14:15:00Z","v":7853,"vw":25.099559},{"c":24.95,"h":25.2,"l":24.95,"n":38,"o":25.2,"t":"2026-10-08T14:30:00Z","v":2485,"vw":25.070069},{"c":24.71,"h":24.93,"l":24.71,"n":72,"o":24.9,"t":"2026-10-08T14:45:00Z","v":9162,"vw":24.786177},{"c":24.5,"h":24.71,"l":24.48,"n":63,"o":24.71,"t":"2026-10-08T15:00:00Z","v":8597,"vw":24.577679},{"c":24.21,"h":24.52,"l":24.21,"n":52,"o":24.52,"t":"2026-10-08T15:15:00Z","v":8681,"vw":24.360072},{"c":23.965,"h":24.2067,"l":23.8611,"n":104,"o":24.18,"t":"2026-10-08T15:30:00Z","v":14827,"vw":24.07054},{"c":23.89,"h":24.02,"l":23.85,"n":51,"o":23.97,"t":"2026-10-08T15:45:00Z","v":5593,"vw":23.922762},{"c":24.0647,"h":24.0647,"l":23.9,"n":43,"o":23.9,"t":"2026-10-08T16:00:00Z","v":5451,"vw":23.978535},{"c":24.4,"h":24.4,"l":24.02,"n":170,"o":24.02,"t":"2026-10-08T16:15:00Z","v":29137,"vw":24.262722},{"c":24.2075,"h":24.4533,"l":24.2075,"n":81,"o":24.39,"t":"2026-10-08T16:30:00Z","v":11979,"vw":24.400705},{"c":23.3887,"h":24.25,"l":23.36,"n":379,"o":24.25,"t":"2026-10-08T16:45:00Z","v":90531,"vw":23.557203},{"c":23.41,"h":23.45,"l":23,"n":216,"o":23.39,"t":"2026-10-08T17:00:00Z","v":31063,"vw":23.152731},{"c":23.0195,"h":23.42,"l":22.8402,"n":107,"o":23.42,"t":"2026-10-08T17:15:00Z","v":18900,"vw":22.941469},{"c":23.1601,"h":23.3,"l":23.0552,"n":34,"o":23.0552,"t":"2026-10-08T17:30:00Z","v":7157,"vw":23.203222},{"c":23.27,"h":23.3297,"l":23.13,"n":38,"o":23.13,"t":"2026-10-08T17:45:00Z","v":5587,"vw":23.180674},{"c":23.42,"h":23.4395,"l":23.2,"n":32,"o":23.3,"t":"2026-10-08T18:00:00Z","v":18039,"vw":23.40204},{"c":23.79,"h":23.795,"l":23.5,"n":25,"o":23.5,"t":"2026-10-08T18:15:00Z","v":4796,"vw":23.633156},{"c":23.51,"h":23.6201,"l":23.5,"n":15,"o":23.6201,"t":"2026-10-08T18:30:00Z","v":3164,"vw":23.579013},{"c":23.56,"h":23.5603,"l":23.43,"n":18,"o":23.43,"t":"2026-10-08T18:45:00Z","v":4885,"vw":23.453132},{"c":23.54,"h":23.55,"l":23.52,"n":10,"o":23.55,"t":"2026-10-08T19:00:00Z","v":678,"vw":23.537283},{"c":23.59,"h":23.7564,"l":23.5,"n":30,"o":23.5,"t":"2026-10-08T19:15:00Z","v":4883,"vw":23.544656},{"c":23.72,"h":23.75,"l":23.5801,"n":22,"o":23.715,"t":"2026-10-08T19:30:00Z","v":5400,"vw":23.70474},{"c":23.77,"h":23.95,"l":23.69,"n":143,"o":23.69,"t":"2026-10-08T19:45:00Z","v":28452,"vw":23.82097},{"c":24.12,"h":24.12,"l":23.9,"n":12,"o":23.9,"t":"2026-10-08T20:00:00Z","v":9132,"vw":23.962027},{"c":24.11,"h":24.11,"l":23.88,"n":2,"o":23.88,"t":"2026-10-08T20:15:00Z","v":225,"vw":24.007778},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-08T21:15:00Z","v":6000,"vw":24.1},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-10-08T22:00:00Z","v":6000,"vw":24.01},{"c":24.031,"h":24.031,"l":24.031,"n":1,"o":24.031,"t":"2026-10-08T22:15:00Z","v":100,"vw":24.031},{"c":24.1,"h":24.1,"l":24.1,"n":11,"o":24.1,"t":"2026-10-08T22:30:00Z","v":1319,"vw":24.1},{"c":24,"h":24.001,"l":24,"n":7,"o":24.001,"t":"2026-10-08T23:00:00Z","v":1197,"vw":24.000275},{"c":23.9541,"h":23.9541,"l":23.9541,"n":1,"o":23.9541,"t":"2026-10-08T23:15:00Z","v":832,"vw":23.9541},{"c":23.75,"h":23.95,"l":23.75,"n":4,"o":23.95,"t":"2026-10-08T23:30:00Z","v":656,"vw":23.87483},{"c":23.75,"h":23.8361,"l":23.75,"n":3,"o":23.8361,"t":"2026-10-08T23:45:00Z","v":957,"vw":23.799168},{"c":24.92,"h":24.92,"l":24.51,"n":24,"o":24.8,"t":"2026-10-09T08:00:00Z","v":3723,"vw":24.770183},{"c":24.9,"h":24.95,"l":24.86,"n":5,"o":24.95,"t":"2026-10-09T08:30:00Z","v":2580,"vw":24.917946},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-10-09T09:30:00Z","v":100,"vw":24.74},{"c":24.77,"h":24.77,"l":24.77,"n":1,"o":24.77,"t":"2026-10-09T10:30:00Z","v":120,"vw":24.77},{"c":24.76,"h":24.76,"l":24.72,"n":4,"o":24.72,"t":"2026-10-09T10:45:00Z","v":917,"vw":24.73222},{"c":24.76,"h":24.76,"l":24.62,"n":7,"o":24.7437,"t":"2026-10-09T11:00:00Z","v":3605,"vw":24.71075},{"c":24.6,"h":24.61,"l":24.59,"n":16,"o":24.61,"t":"2026-10-09T11:15:00Z","v":4869,"vw":24.597308},{"c":24.6806,"h":24.7027,"l":24.6,"n":9,"o":24.7027,"t":"2026-10-09T12:00:00Z","v":912,"vw":24.651543},{"c":24.5,"h":24.7,"l":24.5,"n":4,"o":24.6775,"t":"2026-10-09T12:30:00Z","v":470,"vw":24.641667},{"c":24.49,"h":24.5,"l":24.49,"n":6,"o":24.5,"t":"2026-10-09T12:45:00Z","v":482,"vw":24.497143},{"c":24.45,"h":24.73,"l":24.45,"n":41,"o":24.6422,"t":"2026-10-09T13:15:00Z","v":4148,"vw":24.622315},{"c":24.08,"h":24.6,"l":24.02,"n":91,"o":24.51,"t":"2026-10-09T13:30:00Z","v":19431,"vw":24.318139},{"c":23.9582,"h":24.04,"l":23.79,"n":101,"o":24,"t":"2026-10-09T13:45:00Z","v":15458,"vw":23.937359},{"c":23.64,"h":23.95,"l":23.64,"n":54,"o":23.95,"t":"2026-10-09T14:00:00Z","v":4717,"vw":23.856686},{"c":23.8268,"h":23.8268,"l":23.64,"n":37,"o":23.6407,"t":"2026-10-09T14:15:00Z","v":12780,"vw":23.740902},{"c":23.551,"h":23.8583,"l":23.45,"n":96,"o":23.8176,"t":"2026-10-09T14:30:00Z","v":13134,"vw":23.646538},{"c":23.59,"h":23.64,"l":23.5785,"n":17,"o":23.5785,"t":"2026-10-09T14:45:00Z","v":2116,"vw":23.596253},{"c":23.65,"h":23.725,"l":23.61,"n":43,"o":23.651,"t":"2026-10-09T15:00:00Z","v":6205,"vw":23.674499},{"c":23.485,"h":23.68,"l":23.485,"n":32,"o":23.59,"t":"2026-10-09T15:15:00Z","v":2097,"vw":23.590687},{"c":23.55,"h":23.67,"l":23.49,"n":30,"o":23.49,"t":"2026-10-09T15:30:00Z","v":4224,"vw":23.596849},{"c":23.6,"h":23.6036,"l":23.54,"n":7,"o":23.54,"t":"2026-10-09T15:45:00Z","v":1262,"vw":23.578332},{"c":23.65,"h":23.65,"l":23.5,"n":39,"o":23.5,"t":"2026-10-09T16:00:00Z","v":4355,"vw":23.549193},{"c":23.67,"h":23.71,"l":23.67,"n":7,"o":23.7,"t":"2026-10-09T16:15:00Z","v":927,"vw":23.685714},{"c":23.67,"h":23.88,"l":23.63,"n":25,"o":23.74,"t":"2026-10-09T16:30:00Z","v":3270,"vw":23.731345},{"c":23.615,"h":23.7529,"l":23.57,"n":12,"o":23.64,"t":"2026-10-09T16:45:00Z","v":2054,"vw":23.630445},{"c":23.6601,"h":23.6601,"l":23.6601,"n":2,"o":23.6601,"t":"2026-10-09T17:00:00Z","v":209,"vw":23.6601},{"c":23.82,"h":23.85,"l":23.72,"n":38,"o":23.72,"t":"2026-10-09T17:15:00Z","v":15766,"vw":23.79591},{"c":23.78,"h":23.84,"l":23.7799,"n":15,"o":23.82,"t":"2026-10-09T17:30:00Z","v":5284,"vw":23.815636},{"c":23.75,"h":23.82,"l":23.75,"n":4,"o":23.82,"t":"2026-10-09T17:45:00Z","v":642,"vw":23.798583},{"c":23.875,"h":23.875,"l":23.8,"n":29,"o":23.81,"t":"2026-10-09T18:00:00Z","v":2932,"vw":23.838212},{"c":23.8004,"h":23.93,"l":23.8004,"n":18,"o":23.86,"t":"2026-10-09T18:15:00Z","v":6497,"vw":23.812009},{"c":23.8,"h":23.8681,"l":23.8,"n":19,"o":23.83,"t":"2026-10-09T18:30:00Z","v":4524,"vw":23.855255},{"c":23.725,"h":23.87,"l":23.725,"n":57,"o":23.832,"t":"2026-10-09T18:45:00Z","v":3203,"vw":23.774786},{"c":23.67,"h":23.75,"l":23.67,"n":13,"o":23.71,"t":"2026-10-09T19:00:00Z","v":841,"vw":23.711718},{"c":23.6001,"h":23.66,"l":23.6001,"n":4,"o":23.66,"t":"2026-10-09T19:15:00Z","v":945,"vw":23.646689},{"c":23.31,"h":23.69,"l":23.3089,"n":86,"o":23.69,"t":"2026-10-09T19:30:00Z","v":7098,"vw":23.377956},{"c":23.4,"h":23.47,"l":23.36,"n":59,"o":23.4,"t":"2026-10-09T19:45:00Z","v":12710,"vw":23.411924},{"c":23.6358,"h":23.6358,"l":23.41,"n":8,"o":23.41,"t":"2026-10-09T20:00:00Z","v":1298,"vw":23.511512},{"c":23.63,"h":23.69,"l":23.61,"n":27,"o":23.69,"t":"2026-10-09T20:30:00Z","v":1282,"vw":23.632037},{"c":23.22,"h":23.22,"l":23.22,"n":1,"o":23.22,"t":"2026-10-09T21:15:00Z","v":100,"vw":23.22},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-10-09T22:45:00Z","v":125,"vw":23.69},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-09T23:45:00Z","v":1000,"vw":23.6},{"c":22.9,"h":22.99,"l":22.9,"n":11,"o":22.99,"t":"2026-10-12T08:00:00Z","v":2858,"vw":22.910461},{"c":22.72,"h":22.86,"l":22.72,"n":6,"o":22.86,"t":"2026-10-12T08:15:00Z","v":960,"vw":22.764444},{"c":22.63,"h":22.63,"l":22.63,"n":1,"o":22.63,"t":"2026-10-12T09:15:00Z","v":200,"vw":22.63},{"c":22.63,"h":22.63,"l":22.63,"n":1,"o":22.63,"t":"2026-10-12T09:45:00Z","v":193,"vw":22.63},{"c":22.5,"h":22.5,"l":22.5,"n":4,"o":22.5,"t":"2026-10-12T10:15:00Z","v":800,"vw":22.5},{"c":22.6,"h":22.6,"l":22.6,"n":3,"o":22.6,"t":"2026-10-12T10:30:00Z","v":250,"vw":22.6},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-12T10:45:00Z","v":170,"vw":22.6},{"c":22.43,"h":22.74,"l":22.43,"n":14,"o":22.74,"t":"2026-10-12T11:00:00Z","v":913,"vw":22.515333},{"c":22.2408,"h":22.31,"l":22.2408,"n":9,"o":22.31,"t":"2026-10-12T11:15:00Z","v":1052,"vw":22.251142},{"c":22.33,"h":22.39,"l":22.15,"n":13,"o":22.39,"t":"2026-10-12T12:00:00Z","v":1609,"vw":22.289945},{"c":22.3,"h":22.41,"l":22.3,"n":3,"o":22.41,"t":"2026-10-12T12:15:00Z","v":650,"vw":22.324729},{"c":22.38,"h":22.38,"l":22.3,"n":5,"o":22.31,"t":"2026-10-12T12:30:00Z","v":1432,"vw":22.307143},{"c":22.2322,"h":22.3284,"l":22.2322,"n":6,"o":22.3284,"t":"2026-10-12T12:45:00Z","v":1292,"vw":22.248623},{"c":22.33,"h":22.33,"l":22.32,"n":9,"o":22.32,"t":"2026-10-12T13:00:00Z","v":1015,"vw":22.326498},{"c":22.17,"h":22.36,"l":22.17,"n":28,"o":22.25,"t":"2026-10-12T13:15:00Z","v":3107,"vw":22.261616},{"c":21.65,"h":22.18,"l":21.45,"n":166,"o":22.18,"t":"2026-10-12T13:30:00Z","v":27222,"vw":21.805724},{"c":21.52,"h":21.78,"l":21.5,"n":82,"o":21.705,"t":"2026-10-12T13:45:00Z","v":10700,"vw":21.694568},{"c":21.65,"h":21.65,"l":21.2546,"n":190,"o":21.5406,"t":"2026-10-12T14:00:00Z","v":36405,"vw":21.444297},{"c":21.4773,"h":21.7701,"l":21.4,"n":73,"o":21.68,"t":"2026-10-12T14:15:00Z","v":13083,"vw":21.601913},{"c":21.4675,"h":21.4675,"l":21.3949,"n":24,"o":21.45,"t":"2026-10-12T14:30:00Z","v":2136,"vw":21.41231},{"c":21.43,"h":21.49,"l":21.3,"n":22,"o":21.49,"t":"2026-10-12T14:45:00Z","v":2789,"vw":21.399377},{"c":21.46,"h":21.55,"l":21.4,"n":46,"o":21.48,"t":"2026-10-12T15:00:00Z","v":11544,"vw":21.443259},{"c":21.42,"h":21.46,"l":21.3422,"n":23,"o":21.4424,"t":"2026-10-12T15:15:00Z","v":3797,"vw":21.389243},{"c":21.57,"h":21.57,"l":21.37,"n":28,"o":21.37,"t":"2026-10-12T15:30:00Z","v":4959,"vw":21.518479},{"c":21.685,"h":21.7,"l":21.53,"n":49,"o":21.585,"t":"2026-10-12T15:45:00Z","v":7027,"vw":21.654188},{"c":21.6725,"h":21.73,"l":21.65,"n":24,"o":21.68,"t":"2026-10-12T16:00:00Z","v":6783,"vw":21.677827},{"c":21.595,"h":21.69,"l":21.58,"n":35,"o":21.66,"t":"2026-10-12T16:15:00Z","v":10108,"vw":21.625125},{"c":21.62,"h":21.62,"l":21.5927,"n":7,"o":21.5927,"t":"2026-10-12T16:30:00Z","v":673,"vw":21.607639},{"c":21.61,"h":21.695,"l":21.6,"n":21,"o":21.6849,"t":"2026-10-12T16:45:00Z","v":5234,"vw":21.636112},{"c":21.69,"h":21.73,"l":21.61,"n":26,"o":21.61,"t":"2026-10-12T17:00:00Z","v":5709,"vw":21.630139},{"c":21.58,"h":21.69,"l":21.58,"n":5,"o":21.69,"t":"2026-10-12T17:15:00Z","v":455,"vw":21.66},{"c":21.59,"h":21.59,"l":21.55,"n":7,"o":21.56,"t":"2026-10-12T17:30:00Z","v":1381,"vw":21.561014},{"c":21.65,"h":21.65,"l":21.605,"n":3,"o":21.605,"t":"2026-10-12T17:45:00Z","v":793,"vw":21.617831},{"c":21.5,"h":21.54,"l":21.5,"n":12,"o":21.525,"t":"2026-10-12T18:00:00Z","v":1542,"vw":21.532692},{"c":21.52,"h":21.53,"l":21.4722,"n":20,"o":21.5,"t":"2026-10-12T18:15:00Z","v":3046,"vw":21.505047},{"c":21.5,"h":21.5,"l":21.45,"n":15,"o":21.45,"t":"2026-10-12T18:30:00Z","v":2044,"vw":21.471087},{"c":21.465,"h":21.465,"l":21.44,"n":2,"o":21.44,"t":"2026-10-12T18:45:00Z","v":600,"vw":21.460833},{"c":21.5,"h":21.56,"l":21.5,"n":22,"o":21.53,"t":"2026-10-12T19:00:00Z","v":4129,"vw":21.526356},{"c":21.595,"h":21.6223,"l":21.49,"n":25,"o":21.51,"t":"2026-10-12T19:15:00Z","v":6761,"vw":21.604479},{"c":21.574,"h":21.71,"l":21.511,"n":49,"o":21.65,"t":"2026-10-12T19:30:00Z","v":24182,"vw":21.622145},{"c":21.45,"h":21.66,"l":21.38,"n":82,"o":21.66,"t":"2026-10-12T19:45:00Z","v":18698,"vw":21.487774},{"c":21.53,"h":21.55,"l":21.53,"n":4,"o":21.54,"t":"2026-10-12T20:15:00Z","v":445,"vw":21.537562},{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-10-12T20:30:00Z","v":160,"vw":21.48},{"c":21.41,"h":21.41,"l":21.41,"n":3,"o":21.41,"t":"2026-10-12T21:30:00Z","v":216,"vw":21.41},{"c":21.37,"h":21.37,"l":21.37,"n":2,"o":21.37,"t":"2026-10-12T21:45:00Z","v":1210,"vw":21.37},{"c":21.2936,"h":21.33,"l":21.2936,"n":2,"o":21.33,"t":"2026-10-12T22:45:00Z","v":1233,"vw":21.297526},{"c":21.33,"h":21.33,"l":21.32,"n":7,"o":21.32,"t":"2026-10-12T23:00:00Z","v":499,"vw":21.32505},{"c":21.2,"h":21.2,"l":21.2,"n":5,"o":21.2,"t":"2026-10-12T23:15:00Z","v":1817,"vw":21.2},{"c":21.0799,"h":21.1,"l":21.0799,"n":3,"o":21.1,"t":"2026-10-12T23:30:00Z","v":415,"vw":21.085111},{"c":21,"h":21.1,"l":21,"n":25,"o":21.1,"t":"2026-10-12T23:45:00Z","v":1155,"vw":21.028517},{"c":19.33,"h":19.36,"l":18.69,"n":158,"o":19.28,"t":"2026-10-13T08:00:00Z","v":39752,"vw":18.958648},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-13T08:15:00Z","v":1604,"vw":19.45},{"c":19.51,"h":19.51,"l":19.51,"n":2,"o":19.51,"t":"2026-10-13T08:30:00Z","v":260,"vw":19.51},{"c":19.7,"h":19.7,"l":19.58,"n":2,"o":19.58,"t":"2026-10-13T08:45:00Z","v":1180,"vw":19.615593},{"c":19.5,"h":19.5,"l":19.5,"n":3,"o":19.5,"t":"2026-10-13T09:00:00Z","v":147,"vw":19.5},{"c":19.59,"h":19.67,"l":19.59,"n":6,"o":19.67,"t":"2026-10-13T09:15:00Z","v":1366,"vw":19.603909},{"c":19.43,"h":19.59,"l":19.43,"n":51,"o":19.59,"t":"2026-10-13T09:30:00Z","v":9630,"vw":19.509935},{"c":19.39,"h":19.39,"l":19.3,"n":7,"o":19.37,"t":"2026-10-13T09:45:00Z","v":1497,"vw":19.366254},{"c":19.33,"h":19.5,"l":19.33,"n":2,"o":19.5,"t":"2026-10-13T10:00:00Z","v":314,"vw":19.427452},{"c":19.33,"h":19.33,"l":19.33,"n":1,"o":19.33,"t":"2026-10-13T10:15:00Z","v":100,"vw":19.33},{"c":19.21,"h":19.4,"l":19.2,"n":13,"o":19.26,"t":"2026-10-13T10:30:00Z","v":1938,"vw":19.275592},{"c":19.39,"h":19.39,"l":19.39,"n":2,"o":19.39,"t":"2026-10-13T10:45:00Z","v":330,"vw":19.39},{"c":19.0659,"h":19.0659,"l":18.8,"n":60,"o":19,"t":"2026-10-13T11:00:00Z","v":13423,"vw":18.862206},{"c":18.95,"h":19,"l":18.88,"n":27,"o":19,"t":"2026-10-13T11:15:00Z","v":4741,"vw":18.927924},{"c":19.06,"h":19.06,"l":19.06,"n":2,"o":19.06,"t":"2026-10-13T11:30:00Z","v":102,"vw":19.06},{"c":18.9686,"h":19.2,"l":18.84,"n":30,"o":19.2,"t":"2026-10-13T11:45:00Z","v":2636,"vw":18.97952},{"c":19,"h":19.05,"l":18.95,"n":18,"o":18.95,"t":"2026-10-13T12:00:00Z","v":1856,"vw":19.005758},{"c":18.6,"h":19.03,"l":18.59,"n":19,"o":19.03,"t":"2026-10-13T12:15:00Z","v":1080,"vw":18.799602},{"c":18.8,"h":18.85,"l":18.8,"n":5,"o":18.85,"t":"2026-10-13T12:30:00Z","v":1640,"vw":18.816216},{"c":18.7557,"h":18.76,"l":18.6,"n":40,"o":18.76,"t":"2026-10-13T12:45:00Z","v":13444,"vw":18.745548},{"c":18.6701,"h":18.7,"l":18.6379,"n":8,"o":18.7,"t":"2026-10-13T13:00:00Z","v":2241,"vw":18.682805},{"c":18.86,"h":18.86,"l":18.71,"n":39,"o":18.75,"t":"2026-10-13T13:15:00Z","v":3434,"vw":18.774901},{"c":19.4326,"h":19.56,"l":18.75,"n":223,"o":18.77,"t":"2026-10-13T13:30:00Z","v":42371,"vw":19.138785},{"c":19.27,"h":19.5525,"l":19.12,"n":202,"o":19.45,"t":"2026-10-13T13:45:00Z","v":71837,"vw":19.222596},{"c":19.6999,"h":19.74,"l":19.2701,"n":70,"o":19.3,"t":"2026-10-13T14:00:00Z","v":14287,"vw":19.549958},{"c":19.79,"h":19.811,"l":19.6,"n":54,"o":19.745,"t":"2026-10-13T14:15:00Z","v":7254,"vw":19.729485},{"c":19.85,"h":19.8966,"l":19.6,"n":59,"o":19.6,"t":"2026-10-13T14:30:00Z","v":10279,"vw":19.77436},{"c":19.41,"h":19.8068,"l":19.38,"n":54,"o":19.805,"t":"2026-10-13T14:45:00Z","v":16709,"vw":19.636936},{"c":19.6,"h":19.6093,"l":19.41,"n":23,"o":19.41,"t":"2026-10-13T15:00:00Z","v":6069,"vw":19.493692},{"c":19.42,"h":19.575,"l":19.38,"n":19,"o":19.575,"t":"2026-10-13T15:15:00Z","v":8534,"vw":19.447123},{"c":19.52,"h":19.52,"l":19.32,"n":100,"o":19.389,"t":"2026-10-13T15:30:00Z","v":15648,"vw":19.353771},{"c":19.55,"h":19.55,"l":19.43,"n":13,"o":19.452,"t":"2026-10-13T15:45:00Z","v":1396,"vw":19.474352},{"c":19.65,"h":19.65,"l":19.6,"n":48,"o":19.645,"t":"2026-10-13T16:00:00Z","v":10307,"vw":19.630426},{"c":19.835,"h":19.87,"l":19.69,"n":47,"o":19.69,"t":"2026-10-13T16:15:00Z","v":9183,"vw":19.823807},{"c":19.9676,"h":20.1305,"l":19.9495,"n":117,"o":19.9495,"t":"2026-10-13T16:30:00Z","v":32165,"vw":20.045715},{"c":19.88,"h":20.02,"l":19.86,"n":16,"o":20,"t":"2026-10-13T16:45:00Z","v":3197,"vw":19.936448},{"c":19.8154,"h":19.8154,"l":19.74,"n":20,"o":19.79,"t":"2026-10-13T17:00:00Z","v":1879,"vw":19.753309},{"c":19.6731,"h":19.85,"l":19.6731,"n":8,"o":19.85,"t":"2026-10-13T17:15:00Z","v":1913,"vw":19.689446},{"c":19.6841,"h":19.69,"l":19.65,"n":19,"o":19.67,"t":"2026-10-13T17:30:00Z","v":2107,"vw":19.675226},{"c":19.55,"h":19.67,"l":19.55,"n":36,"o":19.67,"t":"2026-10-13T17:45:00Z","v":3490,"vw":19.581733},{"c":19.835,"h":19.835,"l":19.545,"n":75,"o":19.5768,"t":"2026-10-13T18:00:00Z","v":6962,"vw":19.685782},{"c":19.865,"h":19.865,"l":19.7335,"n":20,"o":19.77,"t":"2026-10-13T18:15:00Z","v":2693,"vw":19.786037},{"c":19.835,"h":19.91,"l":19.75,"n":48,"o":19.885,"t":"2026-10-13T18:30:00Z","v":6335,"vw":19.802535},{"c":19.82,"h":19.86,"l":19.78,"n":58,"o":19.86,"t":"2026-10-13T18:45:00Z","v":6358,"vw":19.831708},{"c":19.845,"h":19.8758,"l":19.845,"n":3,"o":19.845,"t":"2026-10-13T19:00:00Z","v":300,"vw":19.855267},{"c":19.99,"h":20.04,"l":19.84,"n":26,"o":19.88,"t":"2026-10-13T19:15:00Z","v":5088,"vw":19.998402},{"c":19.97,"h":20.04,"l":19.935,"n":42,"o":20.04,"t":"2026-10-13T19:30:00Z","v":5299,"vw":19.967326},{"c":20.1433,"h":20.1661,"l":19.9001,"n":197,"o":19.96,"t":"2026-10-13T19:45:00Z","v":17437,"vw":20.08296},{"c":20.27,"h":20.27,"l":20.14,"n":9,"o":20.14,"t":"2026-10-13T20:00:00Z","v":1462,"vw":20.149286},{"c":20.42,"h":20.47,"l":20.42,"n":3,"o":20.47,"t":"2026-10-13T20:15:00Z","v":411,"vw":20.44561},{"c":20.2613,"h":20.2613,"l":20.2613,"n":1,"o":20.2613,"t":"2026-10-13T20:45:00Z","v":100,"vw":20.2613},{"c":20.2624,"h":20.2624,"l":20.2624,"n":1,"o":20.2624,"t":"2026-10-13T21:00:00Z","v":200,"vw":20.2624},{"c":20.3,"h":20.3,"l":20.29,"n":4,"o":20.2933,"t":"2026-10-13T21:45:00Z","v":1051,"vw":20.294846},{"c":20.25,"h":20.3,"l":20.25,"n":16,"o":20.3,"t":"2026-10-13T22:00:00Z","v":1730,"vw":20.276637},{"c":20.3497,"h":20.3497,"l":20.3497,"n":1,"o":20.3497,"t":"2026-10-13T22:15:00Z","v":300,"vw":20.3497},{"c":20.45,"h":20.45,"l":20.41,"n":6,"o":20.41,"t":"2026-10-13T22:30:00Z","v":812,"vw":20.435281},{"c":20.5464,"h":20.58,"l":20.5464,"n":5,"o":20.58,"t":"2026-10-13T22:45:00Z","v":1736,"vw":20.559265},{"c":20.26,"h":20.28,"l":20.23,"n":39,"o":20.24,"t":"2026-10-13T23:00:00Z","v":3416,"vw":20.251935},{"c":20.02,"h":20.2,"l":20.02,"n":11,"o":20.2,"t":"2026-10-13T23:15:00Z","v":906,"vw":20.085604},{"c":19.939,"h":20.1359,"l":19.939,"n":20,"o":20.1359,"t":"2026-10-13T23:30:00Z","v":1847,"vw":20.004213},{"c":19.94,"h":20.09,"l":19.83,"n":12,"o":19.852,"t":"2026-10-13T23:45:00Z","v":2155,"vw":19.925823},{"c":19.23,"h":19.67,"l":18.6,"n":92,"o":19.58,"t":"2026-10-14T08:00:00Z","v":13875,"vw":18.979072},{"c":18.85,"h":18.85,"l":18.85,"n":3,"o":18.85,"t":"2026-10-14T08:45:00Z","v":487,"vw":18.85},{"c":18.87,"h":19.16,"l":18.75,"n":48,"o":18.95,"t":"2026-10-14T11:00:00Z","v":4215,"vw":18.870598},{"c":18.86,"h":18.95,"l":18.86,"n":2,"o":18.95,"t":"2026-10-14T11:15:00Z","v":200,"vw":18.905},{"c":18.89,"h":19,"l":18.88,"n":19,"o":18.88,"t":"2026-10-14T11:30:00Z","v":3232,"vw":18.898245},{"c":18.86,"h":18.93,"l":18.86,"n":13,"o":18.9,"t":"2026-10-14T11:45:00Z","v":1500,"vw":18.917018},{"c":19.08,"h":19.1,"l":19.08,"n":4,"o":19.08,"t":"2026-10-14T12:00:00Z","v":558,"vw":19.084},{"c":18.5744,"h":19,"l":18.5744,"n":374,"o":19,"t":"2026-10-14T12:30:00Z","v":17547,"vw":18.6398},{"c":18.5,"h":18.6514,"l":18.5,"n":43,"o":18.6514,"t":"2026-10-14T12:45:00Z","v":4377,"vw":18.597587},{"c":18.38,"h":18.45,"l":18.38,"n":17,"o":18.42,"t":"2026-10-14T13:00:00Z","v":2027,"vw":18.397538},{"c":18.55,"h":18.55,"l":18.1,"n":28,"o":18.3238,"t":"2026-10-14T13:15:00Z","v":3901,"vw":18.267379},{"c":18.79,"h":18.8659,"l":18.4,"n":193,"o":18.49,"t":"2026-10-14T13:30:00Z","v":26661,"vw":18.642205},{"c":18.57,"h":18.8859,"l":18.52,"n":162,"o":18.75,"t":"2026-10-14T13:45:00Z","v":24851,"vw":18.733957},{"c":18.72,"h":18.72,"l":18.52,"n":120,"o":18.6299,"t":"2026-10-14T14:00:00Z","v":13940,"vw":18.605281},{"c":18.6301,"h":18.85,"l":18.61,"n":63,"o":18.79,"t":"2026-10-14T14:15:00Z","v":12344,"vw":18.764866},{"c":18.72,"h":18.72,"l":18.57,"n":62,"o":18.62,"t":"2026-10-14T14:30:00Z","v":19163,"vw":18.591841},{"c":18.58,"h":18.62,"l":18.53,"n":31,"o":18.6,"t":"2026-10-14T14:45:00Z","v":11443,"vw":18.578642},{"c":18.4565,"h":18.665,"l":18.45,"n":49,"o":18.665,"t":"2026-10-14T15:00:00Z","v":13007,"vw":18.501017},{"c":18.48,"h":18.54,"l":18.4288,"n":22,"o":18.4288,"t":"2026-10-14T15:15:00Z","v":3916,"vw":18.501621},{"c":18.3,"h":18.48,"l":18.26,"n":68,"o":18.47,"t":"2026-10-14T15:30:00Z","v":8874,"vw":18.368467},{"c":18.265,"h":18.37,"l":18.254,"n":23,"o":18.34,"t":"2026-10-14T15:45:00Z","v":7054,"vw":18.309891},{"c":17.95,"h":18.25,"l":17.95,"n":147,"o":18.25,"t":"2026-10-14T16:00:00Z","v":23773,"vw":18.119945},{"c":17.885,"h":17.94,"l":17.82,"n":81,"o":17.92,"t":"2026-10-14T16:15:00Z","v":9735,"vw":17.891618},{"c":18.14,"h":18.14,"l":17.8,"n":52,"o":17.85,"t":"2026-10-14T16:30:00Z","v":7464,"vw":17.935416},{"c":18.225,"h":18.225,"l":18.0103,"n":16,"o":18.05,"t":"2026-10-14T16:45:00Z","v":3590,"vw":18.079329},{"c":17.98,"h":18.225,"l":17.98,"n":24,"o":18.22,"t":"2026-10-14T17:00:00Z","v":2211,"vw":18.077395},{"c":17.84,"h":17.99,"l":17.84,"n":30,"o":17.9886,"t":"2026-10-14T17:15:00Z","v":8792,"vw":17.934321},{"c":17.7,"h":17.83,"l":17.7,"n":45,"o":17.8167,"t":"2026-10-14T17:30:00Z","v":8421,"vw":17.743909},{"c":17.695,"h":17.73,"l":17.64,"n":30,"o":17.7057,"t":"2026-10-14T17:45:00Z","v":4616,"vw":17.697006},{"c":17.865,"h":17.89,"l":17.69,"n":62,"o":17.69,"t":"2026-10-14T18:00:00Z","v":23500,"vw":17.818849},{"c":17.75,"h":17.88,"l":17.7101,"n":52,"o":17.8402,"t":"2026-10-14T18:15:00Z","v":8582,"vw":17.778897},{"c":17.69,"h":17.74,"l":17.655,"n":15,"o":17.73,"t":"2026-10-14T18:30:00Z","v":1217,"vw":17.706444},{"c":17.82,"h":17.82,"l":17.71,"n":18,"o":17.71,"t":"2026-10-14T18:45:00Z","v":2392,"vw":17.766876},{"c":17.75,"h":17.76,"l":17.6,"n":54,"o":17.7599,"t":"2026-10-14T19:00:00Z","v":12543,"vw":17.662033},{"c":17.97,"h":17.98,"l":17.705,"n":71,"o":17.705,"t":"2026-10-14T19:15:00Z","v":6861,"vw":17.933861},{"c":17.78,"h":18.0221,"l":17.78,"n":26,"o":17.93,"t":"2026-10-14T19:30:00Z","v":6309,"vw":17.962332},{"c":17.68,"h":17.765,"l":17.66,"n":93,"o":17.7475,"t":"2026-10-14T19:45:00Z","v":13371,"vw":17.707207},{"c":17.67,"h":17.67,"l":17.67,"n":9,"o":17.67,"t":"2026-10-14T20:00:00Z","v":1009,"vw":17.67},{"c":17.6294,"h":17.6294,"l":17.57,"n":2,"o":17.57,"t":"2026-10-14T20:15:00Z","v":301,"vw":17.589932},{"c":17.5787,"h":17.6268,"l":17.57,"n":3,"o":17.57,"t":"2026-10-14T20:30:00Z","v":4200,"vw":17.578505},{"c":17.82,"h":17.82,"l":17.55,"n":9,"o":17.55,"t":"2026-10-14T20:45:00Z","v":538,"vw":17.67},{"c":17.6399,"h":17.6399,"l":17.6399,"n":2,"o":17.6399,"t":"2026-10-14T21:00:00Z","v":101,"vw":17.6399},{"c":17.45,"h":17.51,"l":17.45,"n":9,"o":17.51,"t":"2026-10-14T21:15:00Z","v":546,"vw":17.462},{"c":17.1,"h":17.43,"l":17.1,"n":12,"o":17.43,"t":"2026-10-14T22:00:00Z","v":1018,"vw":17.20872},{"c":17.02,"h":17.149,"l":17.02,"n":16,"o":17.08,"t":"2026-10-14T22:15:00Z","v":2499,"vw":17.10867},{"c":16.9,"h":17.18,"l":16.9,"n":31,"o":17.06,"t":"2026-10-14T22:30:00Z","v":2074,"vw":17.095678},{"c":16.91,"h":16.93,"l":16.9,"n":32,"o":16.92,"t":"2026-10-14T22:45:00Z","v":4657,"vw":16.911763},{"c":16.9,"h":16.91,"l":16.9,"n":30,"o":16.91,"t":"2026-10-14T23:00:00Z","v":5620,"vw":16.902742},{"c":16.905,"h":16.9085,"l":16.9,"n":3,"o":16.9,"t":"2026-10-14T23:15:00Z","v":720,"vw":16.90659},{"c":16.2837,"h":16.905,"l":16.27,"n":156,"o":16.9,"t":"2026-10-14T23:30:00Z","v":10493,"vw":16.654107},{"c":16.3,"h":16.33,"l":16.18,"n":7,"o":16.29,"t":"2026-10-14T23:45:00Z","v":1063,"vw":16.226316},{"c":15.2,"h":15.68,"l":14.9,"n":88,"o":14.99,"t":"2026-10-15T08:00:00Z","v":11289,"vw":15.307274},{"c":15.25,"h":15.32,"l":15.17,"n":10,"o":15.17,"t":"2026-10-15T08:15:00Z","v":1458,"vw":15.238276},{"c":15.38,"h":15.38,"l":15.38,"n":3,"o":15.38,"t":"2026-10-15T08:30:00Z","v":585,"vw":15.38},{"c":15.35,"h":15.38,"l":15.35,"n":6,"o":15.38,"t":"2026-10-15T08:45:00Z","v":450,"vw":15.362},{"c":15.35,"h":15.35,"l":15.35,"n":4,"o":15.35,"t":"2026-10-15T09:00:00Z","v":220,"vw":15.35},{"c":15.39,"h":15.39,"l":15.31,"n":19,"o":15.32,"t":"2026-10-15T09:30:00Z","v":3006,"vw":15.317481},{"c":15.23,"h":15.31,"l":15.23,"n":3,"o":15.31,"t":"2026-10-15T09:45:00Z","v":511,"vw":15.291439},{"c":15.32,"h":15.32,"l":15.21,"n":5,"o":15.24,"t":"2026-10-15T10:00:00Z","v":601,"vw":15.237293},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-10-15T10:30:00Z","v":100,"vw":15.63},{"c":15.11,"h":15.11,"l":15.08,"n":4,"o":15.11,"t":"2026-10-15T10:45:00Z","v":1361,"vw":15.107794},{"c":15.09,"h":15.37,"l":14.728,"n":48,"o":15.06,"t":"2026-10-15T11:00:00Z","v":4878,"vw":15.032217},{"c":15.41,"h":15.41,"l":15.11,"n":10,"o":15.1437,"t":"2026-10-15T11:15:00Z","v":759,"vw":15.212833},{"c":15.35,"h":15.39,"l":15.22,"n":20,"o":15.22,"t":"2026-10-15T11:30:00Z","v":2304,"vw":15.320518},{"c":15.17,"h":15.2784,"l":15.17,"n":16,"o":15.27,"t":"2026-10-15T12:00:00Z","v":3223,"vw":15.251591},{"c":15.35,"h":15.35,"l":15.2,"n":23,"o":15.2,"t":"2026-10-15T12:15:00Z","v":2710,"vw":15.22886},{"c":15.37,"h":15.5,"l":15.01,"n":26,"o":15.14,"t":"2026-10-15T12:30:00Z","v":3495,"vw":15.249223},{"c":15.16,"h":15.46,"l":15.16,"n":19,"o":15.4199,"t":"2026-10-15T12:45:00Z","v":1660,"vw":15.342032},{"c":15.21,"h":15.2699,"l":15.1,"n":5,"o":15.14,"t":"2026-10-15T13:00:00Z","v":1015,"vw":15.14596},{"c":15.49,"h":15.5,"l":15.19,"n":66,"o":15.19,"t":"2026-10-15T13:15:00Z","v":7555,"vw":15.337209},{"c":16.28,"h":16.3125,"l":15.39,"n":246,"o":15.4,"t":"2026-10-15T13:30:00Z","v":67567,"vw":15.72678},{"c":15.85,"h":16.31,"l":15.58,"n":165,"o":16.19,"t":"2026-10-15T13:45:00Z","v":25967,"vw":15.817643},{"c":15.8893,"h":16.205,"l":15.87,"n":160,"o":15.9,"t":"2026-10-15T14:00:00Z","v":28948,"vw":16.0669},{"c":16.04,"h":16.25,"l":15.98,"n":122,"o":15.985,"t":"2026-10-15T14:15:00Z","v":20190,"vw":16.099118},{"c":16.44,"h":16.465,"l":15.91,"n":112,"o":16.0209,"t":"2026-10-15T14:30:00Z","v":24127,"vw":16.373141},{"c":16.6,"h":16.6452,"l":16.26,"n":155,"o":16.4602,"t":"2026-10-15T14:45:00Z","v":32894,"vw":16.480513},{"c":16.88,"h":16.8847,"l":16.48,"n":130,"o":16.55,"t":"2026-10-15T15:00:00Z","v":21189,"vw":16.575826},{"c":16.705,"h":17,"l":16.69,"n":96,"o":17,"t":"2026-10-15T15:15:00Z","v":27833,"vw":16.918245},{"c":16.8,"h":16.8356,"l":16.69,"n":70,"o":16.7,"t":"2026-10-15T15:30:00Z","v":8997,"vw":16.78531},{"c":17.03,"h":17.05,"l":16.72,"n":110,"o":16.8081,"t":"2026-10-15T15:45:00Z","v":51667,"vw":16.950008},{"c":16.85,"h":17.1,"l":16.8391,"n":104,"o":17.05,"t":"2026-10-15T16:00:00Z","v":15844,"vw":16.965428},{"c":16.59,"h":16.845,"l":16.55,"n":118,"o":16.84,"t":"2026-10-15T16:15:00Z","v":25118,"vw":16.733186},{"c":16.56,"h":16.68,"l":16.49,"n":69,"o":16.52,"t":"2026-10-15T16:30:00Z","v":14462,"vw":16.567225},{"c":16.52,"h":16.53,"l":16.413,"n":29,"o":16.435,"t":"2026-10-15T16:45:00Z","v":5738,"vw":16.455999},{"c":16.67,"h":16.71,"l":16.57,"n":11,"o":16.57,"t":"2026-10-15T17:00:00Z","v":1667,"vw":16.663179},{"c":16.7,"h":16.72,"l":16.67,"n":28,"o":16.6993,"t":"2026-10-15T17:15:00Z","v":7824,"vw":16.701677},{"c":16.89,"h":16.94,"l":16.72,"n":19,"o":16.72,"t":"2026-10-15T17:30:00Z","v":2230,"vw":16.823766},{"c":16.85,"h":16.85,"l":16.78,"n":25,"o":16.81,"t":"2026-10-15T17:45:00Z","v":4502,"vw":16.815296},{"c":16.57,"h":16.8099,"l":16.57,"n":36,"o":16.8,"t":"2026-10-15T18:00:00Z","v":8628,"vw":16.726343},{"c":16.65,"h":16.65,"l":16.59,"n":6,"o":16.59,"t":"2026-10-15T18:15:00Z","v":1337,"vw":16.633853},{"c":16.74,"h":16.78,"l":16.68,"n":10,"o":16.74,"t":"2026-10-15T18:30:00Z","v":2418,"vw":16.710324},{"c":16.89,"h":16.93,"l":16.74,"n":34,"o":16.77,"t":"2026-10-15T18:45:00Z","v":15433,"vw":16.826308},{"c":17.35,"h":17.35,"l":16.98,"n":66,"o":17,"t":"2026-10-15T19:00:00Z","v":14253,"vw":17.068774},{"c":17.17,"h":17.32,"l":17.15,"n":116,"o":17.3,"t":"2026-10-15T19:15:00Z","v":21438,"vw":17.207971},{"c":17.25,"h":17.36,"l":17.17,"n":71,"o":17.17,"t":"2026-10-15T19:30:00Z","v":11769,"vw":17.23024},{"c":17.33,"h":17.36,"l":17.21,"n":176,"o":17.27,"t":"2026-10-15T19:45:00Z","v":24466,"vw":17.259974},{"c":17.4,"h":17.4,"l":17.33,"n":5,"o":17.33,"t":"2026-10-15T20:00:00Z","v":644,"vw":17.371316},{"c":17.509,"h":17.5806,"l":17.43,"n":15,"o":17.4541,"t":"2026-10-15T20:15:00Z","v":8224,"vw":17.479122},{"c":17.558,"h":17.58,"l":17.4216,"n":3,"o":17.4216,"t":"2026-10-15T20:30:00Z","v":1200,"vw":17.544433},{"c":17.14,"h":17.57,"l":17.022,"n":24,"o":17.56,"t":"2026-10-15T20:45:00Z","v":1993,"vw":17.345389},{"c":17.032,"h":17.361,"l":17.02,"n":7,"o":17.361,"t":"2026-10-15T21:00:00Z","v":1499,"vw":17.082148},{"c":17.25,"h":17.25,"l":17.25,"n":3,"o":17.25,"t":"2026-10-15T21:15:00Z","v":276,"vw":17.25},{"c":17.3,"h":17.3094,"l":17.3,"n":2,"o":17.3094,"t":"2026-10-15T21:30:00Z","v":2300,"vw":17.308174},{"c":17.48,"h":17.48,"l":17.3,"n":4,"o":17.3,"t":"2026-10-15T21:45:00Z","v":728,"vw":17.38},{"c":17.5097,"h":17.55,"l":17.3,"n":8,"o":17.3,"t":"2026-10-15T22:00:00Z","v":1760,"vw":17.500421},{"c":17.2,"h":17.32,"l":17.2,"n":11,"o":17.32,"t":"2026-10-15T22:30:00Z","v":3500,"vw":17.246803},{"c":17.014,"h":17.2,"l":17.014,"n":2,"o":17.2,"t":"2026-10-15T22:45:00Z","v":550,"vw":17.098545},{"c":17.13,"h":17.13,"l":17.02,"n":4,"o":17.02,"t":"2026-10-15T23:00:00Z","v":755,"vw":17.063867},{"c":17.08,"h":17.13,"l":16.9855,"n":13,"o":17.12,"t":"2026-10-15T23:30:00Z","v":1297,"vw":17.083491},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-15T23:45:00Z","v":472,"vw":16.9},{"c":16.5,"h":17.3,"l":16.31,"n":33,"o":16.34,"t":"2026-10-16T08:00:00Z","v":3268,"vw":16.564524},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-16T08:15:00Z","v":344,"vw":16.41},{"c":16.25,"h":16.48,"l":16.25,"n":4,"o":16.37,"t":"2026-10-16T08:45:00Z","v":1030,"vw":16.325631},{"c":16.18,"h":16.28,"l":16.18,"n":14,"o":16.28,"t":"2026-10-16T09:00:00Z","v":2053,"vw":16.218518},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-16T09:15:00Z","v":220,"vw":16.28},{"c":16.28,"h":16.2975,"l":16.28,"n":4,"o":16.2975,"t":"2026-10-16T10:00:00Z","v":868,"vw":16.284037},{"c":16.28,"h":16.28,"l":15.95,"n":3,"o":15.95,"t":"2026-10-16T10:15:00Z","v":2083,"vw":16.257978},{"c":16.35,"h":16.5,"l":16.1993,"n":46,"o":16.25,"t":"2026-10-16T11:00:00Z","v":9956,"vw":16.271087},{"c":16.25,"h":16.37,"l":16.25,"n":7,"o":16.37,"t":"2026-10-16T11:15:00Z","v":1477,"vw":16.296547},{"c":16.15,"h":16.25,"l":16.15,"n":9,"o":16.25,"t":"2026-10-16T11:30:00Z","v":1489,"vw":16.195474},{"c":16.22,"h":16.31,"l":16.2,"n":31,"o":16.2,"t":"2026-10-16T11:45:00Z","v":1284,"vw":16.257018},{"c":16.25,"h":16.33,"l":16.25,"n":27,"o":16.31,"t":"2026-10-16T12:00:00Z","v":4067,"vw":16.305364},{"c":16.19,"h":16.24,"l":16.19,"n":10,"o":16.2,"t":"2026-10-16T12:15:00Z","v":795,"vw":16.209646},{"c":16.43,"h":16.66,"l":16.35,"n":4,"o":16.35,"t":"2026-10-16T12:30:00Z","v":1268,"vw":16.513886},{"c":16.24,"h":16.27,"l":16.24,"n":5,"o":16.27,"t":"2026-10-16T12:45:00Z","v":483,"vw":16.2525},{"c":16.31,"h":16.31,"l":16.1342,"n":8,"o":16.2,"t":"2026-10-16T13:00:00Z","v":1901,"vw":16.200233},{"c":16.18,"h":16.18,"l":16.12,"n":8,"o":16.12,"t":"2026-10-16T13:15:00Z","v":419,"vw":16.14},{"c":15.94,"h":16.25,"l":15.6783,"n":188,"o":16.25,"t":"2026-10-16T13:30:00Z","v":33976,"vw":15.967543},{"c":15.46,"h":16,"l":15.2917,"n":195,"o":16,"t":"2026-10-16T13:45:00Z","v":23444,"vw":15.553006},{"c":15.49,"h":15.58,"l":15.33,"n":166,"o":15.51,"t":"2026-10-16T14:00:00Z","v":21922,"vw":15.453312},{"c":15.55,"h":15.55,"l":15.34,"n":104,"o":15.46,"t":"2026-10-16T14:15:00Z","v":9803,"vw":15.465066},{"c":15.76,"h":15.92,"l":15.5682,"n":84,"o":15.5682,"t":"2026-10-16T14:30:00Z","v":14881,"vw":15.810211},{"c":15.73,"h":15.87,"l":15.65,"n":71,"o":15.8,"t":"2026-10-16T14:45:00Z","v":11214,"vw":15.750949},{"c":15.52,"h":15.636,"l":15.44,"n":45,"o":15.636,"t":"2026-10-16T15:00:00Z","v":14111,"vw":15.538136},{"c":15.55,"h":15.5845,"l":15.42,"n":26,"o":15.56,"t":"2026-10-16T15:15:00Z","v":11588,"vw":15.531086},{"c":15.63,"h":15.6899,"l":15.52,"n":18,"o":15.52,"t":"2026-10-16T15:30:00Z","v":2336,"vw":15.635968},{"c":15.56,"h":15.645,"l":15.55,"n":31,"o":15.61,"t":"2026-10-16T15:45:00Z","v":3122,"vw":15.584042},{"c":15.56,"h":15.6,"l":15.47,"n":59,"o":15.515,"t":"2026-10-16T16:00:00Z","v":4613,"vw":15.539334},{"c":15.6921,"h":15.7,"l":15.64,"n":28,"o":15.64,"t":"2026-10-16T16:15:00Z","v":7648,"vw":15.6911},{"c":15.735,"h":15.74,"l":15.6,"n":15,"o":15.66,"t":"2026-10-16T16:30:00Z","v":2220,"vw":15.672452},{"c":15.61,"h":15.75,"l":15.61,"n":22,"o":15.74,"t":"2026-10-16T16:45:00Z","v":2062,"vw":15.674592},{"c":15.4089,"h":15.7195,"l":15.4,"n":47,"o":15.665,"t":"2026-10-16T17:00:00Z","v":16981,"vw":15.481631},{"c":15.285,"h":15.4,"l":15.12,"n":207,"o":15.4,"t":"2026-10-16T17:15:00Z","v":24112,"vw":15.220329},{"c":15.489,"h":15.5,"l":15.24,"n":51,"o":15.28,"t":"2026-10-16T17:30:00Z","v":7154,"vw":15.33877},{"c":15.325,"h":15.48,"l":15.3,"n":51,"o":15.48,"t":"2026-10-16T17:45:00Z","v":7865,"vw":15.35693},{"c":15.37,"h":15.37,"l":15.22,"n":56,"o":15.3,"t":"2026-10-16T18:00:00Z","v":6502,"vw":15.301762},{"c":15.325,"h":15.365,"l":15.26,"n":20,"o":15.365,"t":"2026-10-16T18:15:00Z","v":3252,"vw":15.313055},{"c":15.2,"h":15.32,"l":15.2,"n":43,"o":15.27,"t":"2026-10-16T18:30:00Z","v":7823,"vw":15.265944},{"c":15.125,"h":15.22,"l":15.08,"n":64,"o":15.19,"t":"2026-10-16T18:45:00Z","v":11128,"vw":15.116863},{"c":15.32,"h":15.32,"l":14.98,"n":114,"o":15.09,"t":"2026-10-16T19:00:00Z","v":14327,"vw":15.087121},{"c":15.45,"h":15.45,"l":15.2679,"n":55,"o":15.33,"t":"2026-10-16T19:15:00Z","v":14252,"vw":15.377455},{"c":15.065,"h":15.48,"l":15.065,"n":61,"o":15.48,"t":"2026-10-16T19:30:00Z","v":8900,"vw":15.251583},{"c":15.0299,"h":15.11,"l":14.95,"n":296,"o":15.055,"t":"2026-10-16T19:45:00Z","v":69994,"vw":15.03246},{"c":15.02,"h":15.07,"l":15.02,"n":19,"o":15.03,"t":"2026-10-16T20:00:00Z","v":1572,"vw":15.03801},{"c":14.99,"h":15.05,"l":14.99,"n":31,"o":15.05,"t":"2026-10-16T20:15:00Z","v":4326,"vw":15.005959},{"c":15.09,"h":15.09,"l":15.09,"n":4,"o":15.09,"t":"2026-10-16T20:30:00Z","v":212,"vw":15.09},{"c":15.11,"h":15.24,"l":15.1,"n":15,"o":15.12,"t":"2026-10-16T20:45:00Z","v":1617,"vw":15.138457},{"c":15.09,"h":15.11,"l":15.09,"n":10,"o":15.11,"t":"2026-10-16T21:00:00Z","v":705,"vw":15.106667},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-10-16T21:15:00Z","v":583,"vw":15.08},{"c":14.9111,"h":14.9111,"l":14.9111,"n":1,"o":14.9111,"t":"2026-10-16T22:00:00Z","v":500,"vw":14.9111},{"c":14.8934,"h":14.8934,"l":14.89,"n":4,"o":14.89,"t":"2026-10-16T23:15:00Z","v":1208,"vw":14.892922},{"c":15.88,"h":16.2,"l":15.88,"n":10,"o":15.93,"t":"2026-10-19T08:00:00Z","v":1095,"vw":16.04501},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-19T08:15:00Z","v":151,"vw":16.2},{"c":16.2,"h":16.25,"l":16.2,"n":5,"o":16.25,"t":"2026-10-19T08:30:00Z","v":485,"vw":16.23125},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-19T10:45:00Z","v":100,"vw":16.25},{"c":16.22,"h":16.3,"l":16.21,"n":14,"o":16.3,"t":"2026-10-19T11:00:00Z","v":2970,"vw":16.285114},{"c":16.18,"h":16.24,"l":16.18,"n":16,"o":16.22,"t":"2026-10-19T11:15:00Z","v":2040,"vw":16.204784},{"c":16.01,"h":16.15,"l":16.01,"n":6,"o":16.15,"t":"2026-10-19T11:30:00Z","v":4045,"vw":16.027316},{"c":16.25,"h":16.37,"l":16.2,"n":9,"o":16.2,"t":"2026-10-19T12:00:00Z","v":1406,"vw":16.312957},{"c":16.45,"h":16.45,"l":16.3939,"n":7,"o":16.41,"t":"2026-10-19T12:15:00Z","v":2550,"vw":16.43901},{"c":16.43,"h":16.43,"l":16.4,"n":7,"o":16.41,"t":"2026-10-19T12:30:00Z","v":5382,"vw":16.410093},{"c":16.35,"h":16.38,"l":16.28,"n":34,"o":16.31,"t":"2026-10-19T12:45:00Z","v":4245,"vw":16.337363},{"c":16.4,"h":16.4,"l":16.4,"n":12,"o":16.4,"t":"2026-10-19T13:00:00Z","v":2055,"vw":16.4},{"c":16.55,"h":16.55,"l":16.55,"n":5,"o":16.55,"t":"2026-10-19T13:15:00Z","v":949,"vw":16.55},{"c":16.5217,"h":16.5217,"l":16.11,"n":166,"o":16.5,"t":"2026-10-19T13:30:00Z","v":37646,"vw":16.293651},{"c":16.23,"h":16.66,"l":16.23,"n":102,"o":16.48,"t":"2026-10-19T13:45:00Z","v":25088,"vw":16.483566},{"c":16.59,"h":16.59,"l":16.2,"n":68,"o":16.2,"t":"2026-10-19T14:00:00Z","v":10808,"vw":16.427959},{"c":16.7799,"h":16.79,"l":16.615,"n":71,"o":16.615,"t":"2026-10-19T14:15:00Z","v":9586,"vw":16.713747},{"c":16.6883,"h":16.71,"l":16.56,"n":77,"o":16.6,"t":"2026-10-19T14:30:00Z","v":28668,"vw":16.640048},{"c":16.68,"h":16.7995,"l":16.63,"n":18,"o":16.72,"t":"2026-10-19T14:45:00Z","v":16614,"vw":16.700428},{"c":16.785,"h":16.785,"l":16.605,"n":12,"o":16.605,"t":"2026-10-19T15:00:00Z","v":1492,"vw":16.631715},{"c":16.85,"h":16.88,"l":16.75,"n":48,"o":16.75,"t":"2026-10-19T15:15:00Z","v":6587,"vw":16.812218},{"c":17.06,"h":17.06,"l":16.91,"n":42,"o":16.91,"t":"2026-10-19T15:30:00Z","v":6354,"vw":16.99069},{"c":17.025,"h":17.0893,"l":17.0092,"n":100,"o":17.04,"t":"2026-10-19T15:45:00Z","v":20720,"vw":17.040505},{"c":16.8618,"h":17,"l":16.77,"n":36,"o":17,"t":"2026-10-19T16:00:00Z","v":3950,"vw":16.847459},{"c":16.73,"h":16.9,"l":16.725,"n":32,"o":16.88,"t":"2026-10-19T16:15:00Z","v":5521,"vw":16.78949},{"c":16.76,"h":16.76,"l":16.67,"n":21,"o":16.67,"t":"2026-10-19T16:30:00Z","v":3784,"vw":16.700064},{"c":16.63,"h":16.7,"l":16.59,"n":28,"o":16.7,"t":"2026-10-19T16:45:00Z","v":17571,"vw":16.63016},{"c":16.4905,"h":16.6,"l":16.4905,"n":13,"o":16.6,"t":"2026-10-19T17:00:00Z","v":10278,"vw":16.573607},{"c":16.49,"h":16.59,"l":16.49,"n":15,"o":16.49,"t":"2026-10-19T17:15:00Z","v":1898,"vw":16.497398},{"c":16.4301,"h":16.46,"l":16.4,"n":26,"o":16.43,"t":"2026-10-19T17:30:00Z","v":3936,"vw":16.442729},{"c":16.34,"h":16.415,"l":16.34,"n":14,"o":16.415,"t":"2026-10-19T17:45:00Z","v":3051,"vw":16.375736},{"c":16.43,"h":16.49,"l":16.41,"n":28,"o":16.49,"t":"2026-10-19T18:00:00Z","v":8850,"vw":16.437105},{"c":16.36,"h":16.43,"l":16.34,"n":14,"o":16.43,"t":"2026-10-19T18:15:00Z","v":1916,"vw":16.36748},{"c":16.48,"h":16.48,"l":16.325,"n":19,"o":16.34,"t":"2026-10-19T18:30:00Z","v":2296,"vw":16.377396},{"c":16.48,"h":16.48,"l":16.48,"n":5,"o":16.48,"t":"2026-10-19T18:45:00Z","v":679,"vw":16.48},{"c":16.41,"h":16.5,"l":16.41,"n":10,"o":16.48,"t":"2026-10-19T19:00:00Z","v":4170,"vw":16.477417},{"c":16.505,"h":16.64,"l":16.3701,"n":15,"o":16.3701,"t":"2026-10-19T19:15:00Z","v":2690,"vw":16.576741},{"c":16.7016,"h":16.71,"l":16.49,"n":45,"o":16.49,"t":"2026-10-19T19:30:00Z","v":18525,"vw":16.571721},{"c":16.3819,"h":16.69,"l":16.37,"n":42,"o":16.69,"t":"2026-10-19T19:45:00Z","v":5128,"vw":16.462102},{"c":16.3623,"h":16.38,"l":16.3623,"n":11,"o":16.38,"t":"2026-10-19T20:00:00Z","v":448,"vw":16.371387},{"c":16.5179,"h":16.5179,"l":16.5179,"n":1,"o":16.5179,"t":"2026-10-19T20:45:00Z","v":200,"vw":16.5179},{"c":16.5,"h":16.5,"l":16.4984,"n":7,"o":16.4984,"t":"2026-10-19T21:00:00Z","v":650,"vw":16.499733},{"c":16.54,"h":16.54,"l":16.54,"n":2,"o":16.54,"t":"2026-10-19T21:15:00Z","v":314,"vw":16.54},{"c":16.52,"h":16.53,"l":16.52,"n":4,"o":16.53,"t":"2026-10-19T22:45:00Z","v":303,"vw":16.526667},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-10-19T23:30:00Z","v":500,"vw":16.5},{"c":16.36,"h":16.36,"l":16.3,"n":18,"o":16.34,"t":"2026-10-19T23:45:00Z","v":1430,"vw":16.341797},{"c":15.1,"h":15.19,"l":15.04,"n":30,"o":15.17,"t":"2026-10-20T08:00:00Z","v":4468,"vw":15.086071},{"c":15.1,"h":15.13,"l":15.1,"n":2,"o":15.13,"t":"2026-10-20T08:15:00Z","v":504,"vw":15.114702},{"c":15.135,"h":15.135,"l":15.135,"n":2,"o":15.135,"t":"2026-10-20T08:30:00Z","v":600,"vw":15.135},{"c":15,"h":15.11,"l":15,"n":14,"o":15.11,"t":"2026-10-20T08:45:00Z","v":1456,"vw":15.053333},{"c":14.98,"h":15,"l":14.88,"n":12,"o":15,"t":"2026-10-20T09:00:00Z","v":2172,"vw":14.991599},{"c":14.98,"h":14.98,"l":14.95,"n":20,"o":14.95,"t":"2026-10-20T09:15:00Z","v":2453,"vw":14.972404},{"c":14.8,"h":14.97,"l":14.78,"n":11,"o":14.93,"t":"2026-10-20T09:45:00Z","v":800,"vw":14.865},{"c":14.8,"h":14.8,"l":14.8,"n":4,"o":14.8,"t":"2026-10-20T10:15:00Z","v":457,"vw":14.8},{"c":14.8,"h":14.93,"l":14.76,"n":11,"o":14.78,"t":"2026-10-20T10:30:00Z","v":3760,"vw":14.791067},{"c":14.92,"h":14.92,"l":14.9,"n":4,"o":14.9,"t":"2026-10-20T10:45:00Z","v":300,"vw":14.910741},{"c":14.86,"h":14.9297,"l":14.725,"n":34,"o":14.86,"t":"2026-10-20T11:00:00Z","v":9615,"vw":14.811003},{"c":14.86,"h":14.86,"l":14.83,"n":7,"o":14.85,"t":"2026-10-20T11:15:00Z","v":1195,"vw":14.841818},{"c":14.88,"h":14.88,"l":14.75,"n":18,"o":14.79,"t":"2026-10-20T11:30:00Z","v":2823,"vw":14.807505},{"c":14.82,"h":14.87,"l":14.82,"n":3,"o":14.87,"t":"2026-10-20T11:45:00Z","v":600,"vw":14.840833},{"c":14.75,"h":14.89,"l":14.75,"n":16,"o":14.89,"t":"2026-10-20T12:00:00Z","v":3067,"vw":14.826252},{"c":14.86,"h":14.86,"l":14.86,"n":6,"o":14.86,"t":"2026-10-20T12:15:00Z","v":302,"vw":14.86},{"c":15.05,"h":15.07,"l":14.98,"n":11,"o":14.98,"t":"2026-10-20T12:30:00Z","v":832,"vw":15.033763},{"c":15.08,"h":15.09,"l":15.07,"n":17,"o":15.08,"t":"2026-10-20T12:45:00Z","v":2080,"vw":15.082387},{"c":15.17,"h":15.17,"l":15.17,"n":2,"o":15.17,"t":"2026-10-20T13:00:00Z","v":209,"vw":15.17},{"c":15.6095,"h":15.62,"l":15.1,"n":77,"o":15.19,"t":"2026-10-20T13:30:00Z","v":36199,"vw":15.362673},{"c":15.85,"h":15.88,"l":15.515,"n":234,"o":15.61,"t":"2026-10-20T13:45:00Z","v":31077,"vw":15.711107},{"c":15.98,"h":16.045,"l":15.84,"n":69,"o":15.9477,"t":"2026-10-20T14:00:00Z","v":11874,"vw":15.947053},{"c":16.23,"h":16.25,"l":15.9,"n":64,"o":15.98,"t":"2026-10-20T14:15:00Z","v":14837,"vw":16.014502},{"c":16.09,"h":16.2695,"l":16.02,"n":43,"o":16.24,"t":"2026-10-20T14:30:00Z","v":11397,"vw":16.12453},{"c":16.16,"h":16.18,"l":15.97,"n":29,"o":16.08,"t":"2026-10-20T14:45:00Z","v":6475,"vw":16.131751},{"c":15.74,"h":16.08,"l":15.73,"n":58,"o":16.0298,"t":"2026-10-20T15:00:00Z","v":10519,"vw":15.907318},{"c":15.76,"h":15.875,"l":15.75,"n":38,"o":15.788,"t":"2026-10-20T15:15:00Z","v":12143,"vw":15.793203},{"c":15.72,"h":15.73,"l":15.55,"n":87,"o":15.71,"t":"2026-10-20T15:30:00Z","v":25317,"vw":15.62916},{"c":15.875,"h":15.875,"l":15.65,"n":53,"o":15.69,"t":"2026-10-20T15:45:00Z","v":9128,"vw":15.779828},{"c":15.8,"h":15.85,"l":15.8,"n":30,"o":15.84,"t":"2026-10-20T16:00:00Z","v":4247,"vw":15.825246},{"c":15.85,"h":15.85,"l":15.7,"n":46,"o":15.82,"t":"2026-10-20T16:15:00Z","v":4103,"vw":15.769831},{"c":15.77,"h":15.863,"l":15.77,"n":8,"o":15.8619,"t":"2026-10-20T16:30:00Z","v":2273,"vw":15.856689},{"c":15.76,"h":15.79,"l":15.732,"n":10,"o":15.79,"t":"2026-10-20T16:45:00Z","v":2627,"vw":15.750141},{"c":15.8219,"h":15.8219,"l":15.75,"n":26,"o":15.79,"t":"2026-10-20T17:00:00Z","v":2662,"vw":15.792008},{"c":15.855,"h":15.86,"l":15.84,"n":16,"o":15.85,"t":"2026-10-20T17:15:00Z","v":1981,"vw":15.851704},{"c":15.86,"h":15.91,"l":15.84,"n":10,"o":15.91,"t":"2026-10-20T17:30:00Z","v":2551,"vw":15.883828},{"c":15.8948,"h":15.8948,"l":15.84,"n":2,"o":15.84,"t":"2026-10-20T17:45:00Z","v":300,"vw":15.876533},{"c":15.8818,"h":15.89,"l":15.81,"n":23,"o":15.83,"t":"2026-10-20T18:00:00Z","v":4055,"vw":15.843793},{"c":15.78,"h":15.84,"l":15.78,"n":17,"o":15.84,"t":"2026-10-20T18:15:00Z","v":2340,"vw":15.809573},{"c":15.62,"h":15.76,"l":15.62,"n":28,"o":15.76,"t":"2026-10-20T18:30:00Z","v":3002,"vw":15.70939},{"c":15.745,"h":15.745,"l":15.64,"n":10,"o":15.64,"t":"2026-10-20T18:45:00Z","v":1922,"vw":15.694989},{"c":15.73,"h":15.79,"l":15.73,"n":8,"o":15.74,"t":"2026-10-20T19:00:00Z","v":950,"vw":15.773275},{"c":15.71,"h":15.78,"l":15.65,"n":20,"o":15.77,"t":"2026-10-20T19:15:00Z","v":3132,"vw":15.714759},{"c":15.6677,"h":15.81,"l":15.6664,"n":96,"o":15.73,"t":"2026-10-20T19:30:00Z","v":9117,"vw":15.74701},{"c":15.64,"h":15.79,"l":15.64,"n":53,"o":15.79,"t":"2026-10-20T19:45:00Z","v":5456,"vw":15.719971},{"c":15.65,"h":15.65,"l":15.65,"n":8,"o":15.65,"t":"2026-10-20T20:00:00Z","v":1206,"vw":15.65},{"c":16.25,"h":16.25,"l":15.99,"n":27,"o":15.99,"t":"2026-10-20T20:45:00Z","v":6882,"vw":16.227907},{"c":16.44,"h":16.52,"l":16.37,"n":11,"o":16.37,"t":"2026-10-20T21:00:00Z","v":719,"vw":16.415355},{"c":16.5585,"h":16.59,"l":16.5,"n":4,"o":16.5,"t":"2026-10-20T21:15:00Z","v":708,"vw":16.521992},{"c":16.49,"h":16.49,"l":16.4513,"n":2,"o":16.4513,"t":"2026-10-20T21:30:00Z","v":200,"vw":16.47065},{"c":16.5593,"h":16.56,"l":16.41,"n":12,"o":16.49,"t":"2026-10-20T22:00:00Z","v":5922,"vw":16.540829},{"c":16.61,"h":16.6284,"l":16.55,"n":10,"o":16.6284,"t":"2026-10-20T22:15:00Z","v":3711,"vw":16.604119},{"c":16.5576,"h":16.65,"l":16.491,"n":12,"o":16.491,"t":"2026-10-20T22:30:00Z","v":1139,"vw":16.56314},{"c":16.5894,"h":16.5894,"l":16.5894,"n":2,"o":16.5894,"t":"2026-10-20T22:45:00Z","v":121,"vw":16.5894},{"c":16.52,"h":16.52,"l":16.508,"n":3,"o":16.508,"t":"2026-10-20T23:00:00Z","v":660,"vw":16.518},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-20T23:15:00Z","v":100,"vw":16.48},{"c":16.51,"h":16.51,"l":16.48,"n":5,"o":16.48,"t":"2026-10-20T23:30:00Z","v":748,"vw":16.484552},{"c":16.6709,"h":16.6709,"l":16.56,"n":8,"o":16.56,"t":"2026-10-20T23:45:00Z","v":1038,"vw":16.58218},{"c":16.94,"h":17.085,"l":16.9,"n":13,"o":16.9,"t":"2026-10-21T08:00:00Z","v":3196,"vw":16.951662},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-21T08:45:00Z","v":100,"vw":16.68},{"c":16.7,"h":16.752,"l":16.7,"n":4,"o":16.752,"t":"2026-10-21T09:00:00Z","v":1304,"vw":16.716},{"c":16.7,"h":16.7,"l":16.7,"n":4,"o":16.7,"t":"2026-10-21T09:15:00Z","v":784,"vw":16.7},{"c":16.73,"h":16.73,"l":16.7,"n":4,"o":16.7,"t":"2026-10-21T09:30:00Z","v":1160,"vw":16.710345},{"c":16.56,"h":16.6,"l":16.56,"n":5,"o":16.6,"t":"2026-10-21T10:00:00Z","v":500,"vw":16.584},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-21T10:30:00Z","v":150,"vw":16.6},{"c":16.89,"h":16.9652,"l":16.78,"n":8,"o":16.78,"t":"2026-10-21T11:00:00Z","v":1165,"vw":16.855986},{"c":16.95,"h":16.95,"l":16.9,"n":4,"o":16.9,"t":"2026-10-21T11:30:00Z","v":212,"vw":16.925},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-21T12:00:00Z","v":100,"vw":16.9},{"c":16.86,"h":16.91,"l":16.83,"n":3,"o":16.91,"t":"2026-10-21T12:15:00Z","v":900,"vw":16.854444},{"c":16.72,"h":16.8583,"l":16.72,"n":15,"o":16.84,"t":"2026-10-21T12:30:00Z","v":5568,"vw":16.775093},{"c":16.78,"h":16.78,"l":16.72,"n":3,"o":16.72,"t":"2026-10-21T12:45:00Z","v":458,"vw":16.741929},{"c":16.84,"h":16.85,"l":16.78,"n":47,"o":16.82,"t":"2026-10-21T13:00:00Z","v":9207,"vw":16.799762},{"c":16.9,"h":17.04,"l":16.9,"n":38,"o":17,"t":"2026-10-21T13:15:00Z","v":6172,"vw":17.002296},{"c":15.835,"h":17.03,"l":15.78,"n":166,"o":16.92,"t":"2026-10-21T13:30:00Z","v":66124,"vw":16.261436},{"c":16.19,"h":16.195,"l":15.92,"n":66,"o":15.985,"t":"2026-10-21T13:45:00Z","v":24729,"vw":15.995724},{"c":16.2345,"h":16.31,"l":16.16,"n":92,"o":16.1985,"t":"2026-10-21T14:00:00Z","v":26283,"vw":16.206516},{"c":16.31,"h":16.3157,"l":16.1317,"n":31,"o":16.3157,"t":"2026-10-21T14:15:00Z","v":8511,"vw":16.281929},{"c":16.23,"h":16.39,"l":16.19,"n":41,"o":16.285,"t":"2026-10-21T14:30:00Z","v":15055,"vw":16.297899},{"c":16.17,"h":16.29,"l":16.13,"n":63,"o":16.255,"t":"2026-10-21T14:45:00Z","v":11434,"vw":16.21717},{"c":16.2601,"h":16.2819,"l":16.142,"n":24,"o":16.19,"t":"2026-10-21T15:00:00Z","v":13230,"vw":16.212095},{"c":16.2918,"h":16.3,"l":16.155,"n":29,"o":16.25,"t":"2026-10-21T15:15:00Z","v":12686,"vw":16.224132},{"c":16.43,"h":16.43,"l":16.3007,"n":11,"o":16.3007,"t":"2026-10-21T15:30:00Z","v":1174,"vw":16.386603},{"c":16.515,"h":16.5569,"l":16.46,"n":22,"o":16.46,"t":"2026-10-21T15:45:00Z","v":2356,"vw":16.510029},{"c":16.43,"h":16.49,"l":16.38,"n":36,"o":16.49,"t":"2026-10-21T16:00:00Z","v":5722,"vw":16.413299},{"c":16.4,"h":16.4239,"l":16.33,"n":19,"o":16.415,"t":"2026-10-21T16:15:00Z","v":8503,"vw":16.412203},{"c":16.4,"h":16.5,"l":16.27,"n":64,"o":16.31,"t":"2026-10-21T16:30:00Z","v":9691,"vw":16.359298},{"c":16.405,"h":16.5,"l":16.3678,"n":24,"o":16.41,"t":"2026-10-21T16:45:00Z","v":31278,"vw":16.481319},{"c":16.45,"h":16.5,"l":16.4292,"n":19,"o":16.4292,"t":"2026-10-21T17:00:00Z","v":1467,"vw":16.475811},{"c":16.42,"h":16.485,"l":16.41,"n":6,"o":16.47,"t":"2026-10-21T17:15:00Z","v":867,"vw":16.462941},{"c":16.38,"h":16.3803,"l":16.35,"n":8,"o":16.3803,"t":"2026-10-21T17:30:00Z","v":1104,"vw":16.369091},{"c":16.413,"h":16.42,"l":16.38,"n":19,"o":16.39,"t":"2026-10-21T17:45:00Z","v":2412,"vw":16.406145},{"c":16.36,"h":16.42,"l":16.36,"n":12,"o":16.39,"t":"2026-10-21T18:00:00Z","v":3925,"vw":16.387147},{"c":16.39,"h":16.43,"l":16.39,"n":16,"o":16.43,"t":"2026-10-21T18:15:00Z","v":9904,"vw":16.393944},{"c":16.41,"h":16.43,"l":16.4,"n":27,"o":16.4122,"t":"2026-10-21T18:30:00Z","v":2288,"vw":16.412727},{"c":16.13,"h":16.44,"l":16.13,"n":41,"o":16.44,"t":"2026-10-21T18:45:00Z","v":15972,"vw":16.221409},{"c":16.32,"h":16.32,"l":16.1,"n":56,"o":16.13,"t":"2026-10-21T19:00:00Z","v":17358,"vw":16.140271},{"c":16.53,"h":16.53,"l":16.39,"n":26,"o":16.4,"t":"2026-10-21T19:15:00Z","v":5495,"vw":16.418872},{"c":16.43,"h":16.58,"l":16.43,"n":15,"o":16.58,"t":"2026-10-21T19:30:00Z","v":1799,"vw":16.502334},{"c":16.46,"h":16.56,"l":16.43,"n":50,"o":16.5,"t":"2026-10-21T19:45:00Z","v":9583,"vw":16.463373},{"c":16.52,"h":16.52,"l":16.42,"n":8,"o":16.42,"t":"2026-10-21T20:00:00Z","v":1207,"vw":16.489056},{"c":16.343,"h":16.36,"l":16.2851,"n":4,"o":16.36,"t":"2026-10-21T20:15:00Z","v":2150,"vw":16.327419},{"c":16.59,"h":16.59,"l":16.54,"n":5,"o":16.54,"t":"2026-10-21T20:30:00Z","v":1534,"vw":16.576897},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-21T21:15:00Z","v":448,"vw":16.42},{"c":16.42,"h":16.42,"l":16.41,"n":2,"o":16.41,"t":"2026-10-21T21:30:00Z","v":400,"vw":16.415},{"c":16.3433,"h":16.42,"l":16.3433,"n":6,"o":16.42,"t":"2026-10-21T21:45:00Z","v":2600,"vw":16.404637},{"c":16.14,"h":16.21,"l":16.14,"n":3,"o":16.21,"t":"2026-10-21T22:00:00Z","v":550,"vw":16.168},{"c":16,"h":16.1181,"l":16,"n":17,"o":16.05,"t":"2026-10-21T22:15:00Z","v":1859,"vw":16.020443},{"c":16,"h":16,"l":15.99,"n":3,"o":15.99,"t":"2026-10-21T22:30:00Z","v":250,"vw":15.995},{"c":16,"h":16,"l":16,"n":3,"o":16,"t":"2026-10-21T22:45:00Z","v":300,"vw":16},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-21T23:00:00Z","v":100,"vw":16},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-21T23:15:00Z","v":100,"vw":15.9},{"c":15.9335,"h":15.9335,"l":15.9,"n":7,"o":15.92,"t":"2026-10-21T23:30:00Z","v":2074,"vw":15.918503},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-21T23:45:00Z","v":100,"vw":15.8},{"c":14.98,"h":15.25,"l":14.92,"n":51,"o":15.17,"t":"2026-10-22T08:00:00Z","v":8926,"vw":15.100022},{"c":14.95,"h":15.22,"l":14.94,"n":12,"o":15.12,"t":"2026-10-22T08:15:00Z","v":936,"vw":15.01},{"c":14.99,"h":14.99,"l":14.99,"n":2,"o":14.99,"t":"2026-10-22T08:30:00Z","v":300,"vw":14.99},{"c":14.91,"h":14.94,"l":14.9,"n":10,"o":14.94,"t":"2026-10-22T08:45:00Z","v":10771,"vw":14.902421},{"c":14.8124,"h":14.8124,"l":14.8124,"n":1,"o":14.8124,"t":"2026-10-22T09:00:00Z","v":100,"vw":14.8124},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-22T09:45:00Z","v":100,"vw":14.9},{"c":15.14,"h":15.15,"l":15.14,"n":4,"o":15.15,"t":"2026-10-22T10:45:00Z","v":244,"vw":15.145},{"c":15.15,"h":15.18,"l":15.15,"n":13,"o":15.18,"t":"2026-10-22T11:00:00Z","v":1251,"vw":15.1725},{"c":15.1,"h":15.1,"l":15.1,"n":4,"o":15.1,"t":"2026-10-22T11:15:00Z","v":886,"vw":15.1},{"c":15.1,"h":15.18,"l":15.1,"n":14,"o":15.1,"t":"2026-10-22T11:30:00Z","v":1872,"vw":15.1292},{"c":15.11,"h":15.11,"l":15.06,"n":29,"o":15.07,"t":"2026-10-22T12:00:00Z","v":3247,"vw":15.083252},{"c":15.1,"h":15.1,"l":15.0372,"n":4,"o":15.0372,"t":"2026-10-22T12:15:00Z","v":655,"vw":15.0548},{"c":14.99,"h":15.04,"l":14.99,"n":4,"o":15.04,"t":"2026-10-22T12:30:00Z","v":380,"vw":15.025714},{"c":14.8,"h":14.91,"l":14.8,"n":11,"o":14.91,"t":"2026-10-22T12:45:00Z","v":988,"vw":14.845242},{"c":14.85,"h":14.92,"l":14.8,"n":20,"o":14.8,"t":"2026-10-22T13:00:00Z","v":4318,"vw":14.834169},{"c":14.9066,"h":14.91,"l":14.87,"n":10,"o":14.87,"t":"2026-10-22T13:15:00Z","v":2102,"vw":14.904684},{"c":15.14,"h":15.48,"l":15,"n":79,"o":15.08,"t":"2026-10-22T13:30:00Z","v":6752,"vw":15.17413},{"c":15.4,"h":15.43,"l":15.07,"n":103,"o":15.18,"t":"2026-10-22T13:45:00Z","v":24804,"vw":15.199092},{"c":15.1,"h":15.54,"l":15.1,"n":31,"o":15.48,"t":"2026-10-22T14:00:00Z","v":5966,"vw":15.272268},{"c":14.94,"h":15.21,"l":14.88,"n":69,"o":15.115,"t":"2026-10-22T14:15:00Z","v":12500,"vw":15.024644},{"c":14.895,"h":14.92,"l":14.77,"n":172,"o":14.91,"t":"2026-10-22T14:30:00Z","v":27553,"vw":14.849373},{"c":14.68,"h":14.88,"l":14.6,"n":137,"o":14.88,"t":"2026-10-22T14:45:00Z","v":16965,"vw":14.687439},{"c":14.4001,"h":14.6848,"l":14.4,"n":84,"o":14.6848,"t":"2026-10-22T15:00:00Z","v":13519,"vw":14.514061},{"c":14.5,"h":14.64,"l":14.4178,"n":41,"o":14.4178,"t":"2026-10-22T15:15:00Z","v":5330,"vw":14.535409},{"c":14.45,"h":14.4999,"l":14.35,"n":38,"o":14.4,"t":"2026-10-22T15:30:00Z","v":7843,"vw":14.436387},{"c":14.48,"h":14.4919,"l":14.4199,"n":19,"o":14.4199,"t":"2026-10-22T15:45:00Z","v":4882,"vw":14.447796},{"c":14.5052,"h":14.55,"l":14.47,"n":16,"o":14.55,"t":"2026-10-22T16:00:00Z","v":6677,"vw":14.487595},{"c":14.46,"h":14.5579,"l":14.43,"n":51,"o":14.4951,"t":"2026-10-22T16:15:00Z","v":22809,"vw":14.525389},{"c":14.2,"h":14.43,"l":14.2,"n":63,"o":14.41,"t":"2026-10-22T16:30:00Z","v":8980,"vw":14.309593},{"c":14.145,"h":14.16,"l":14.05,"n":45,"o":14.16,"t":"2026-10-22T16:45:00Z","v":7778,"vw":14.122611},{"c":14.1431,"h":14.16,"l":14.079,"n":27,"o":14.16,"t":"2026-10-22T17:00:00Z","v":3258,"vw":14.115229},{"c":14.2,"h":14.258,"l":14.17,"n":31,"o":14.17,"t":"2026-10-22T17:15:00Z","v":2795,"vw":14.210172},{"c":14.29,"h":14.3098,"l":14.22,"n":10,"o":14.22,"t":"2026-10-22T17:30:00Z","v":2790,"vw":14.293874},{"c":14.1335,"h":14.28,"l":14.13,"n":23,"o":14.28,"t":"2026-10-22T17:45:00Z","v":17908,"vw":14.184607},{"c":14.11,"h":14.13,"l":14.03,"n":21,"o":14.08,"t":"2026-10-22T18:00:00Z","v":1972,"vw":14.068271},{"c":14.0908,"h":14.19,"l":14.0908,"n":14,"o":14.19,"t":"2026-10-22T18:15:00Z","v":679,"vw":14.147486},{"c":14.14,"h":14.14,"l":14.09,"n":12,"o":14.09,"t":"2026-10-22T18:30:00Z","v":959,"vw":14.1155},{"c":14.02,"h":14.15,"l":14.02,"n":7,"o":14.15,"t":"2026-10-22T18:45:00Z","v":2531,"vw":14.072419},{"c":14.02,"h":14.04,"l":13.93,"n":97,"o":14.01,"t":"2026-10-22T19:00:00Z","v":12009,"vw":13.993427},{"c":14.1,"h":14.1,"l":14,"n":70,"o":14.01,"t":"2026-10-22T19:15:00Z","v":11282,"vw":14.02462},{"c":13.71,"h":14.1,"l":13.67,"n":182,"o":14.1,"t":"2026-10-22T19:30:00Z","v":59587,"vw":13.812486},{"c":13.77,"h":13.9356,"l":13.61,"n":113,"o":13.71,"t":"2026-10-22T19:45:00Z","v":16359,"vw":13.729115},{"c":13.94,"h":13.94,"l":13.81,"n":14,"o":13.84,"t":"2026-10-22T20:00:00Z","v":2961,"vw":13.857568},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-22T20:15:00Z","v":100,"vw":13.84},{"c":13.77,"h":13.78,"l":13.77,"n":20,"o":13.7765,"t":"2026-10-22T20:30:00Z","v":5312,"vw":13.774277},{"c":13.61,"h":13.77,"l":13.58,"n":29,"o":13.77,"t":"2026-10-22T20:45:00Z","v":3812,"vw":13.674162},{"c":13.8412,"h":13.8412,"l":13.7,"n":2,"o":13.7,"t":"2026-10-22T21:00:00Z","v":1100,"vw":13.712836},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-22T21:15:00Z","v":1350,"vw":13.9},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-10-22T21:30:00Z","v":174,"vw":13.81},{"c":13.9016,"h":13.9016,"l":13.9016,"n":1,"o":13.9016,"t":"2026-10-22T21:45:00Z","v":100,"vw":13.9016},{"c":13.7516,"h":13.7516,"l":13.7516,"n":2,"o":13.7516,"t":"2026-10-22T22:45:00Z","v":174,"vw":13.7516},{"c":13.79,"h":13.79,"l":13.79,"n":3,"o":13.79,"t":"2026-10-22T23:00:00Z","v":275,"vw":13.79},{"c":13.7,"h":13.7,"l":13.6388,"n":10,"o":13.64,"t":"2026-10-22T23:30:00Z","v":1419,"vw":13.648822},{"c":13.6199,"h":13.93,"l":13.6199,"n":9,"o":13.81,"t":"2026-10-22T23:45:00Z","v":1963,"vw":13.77394}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25632433552437006,"strike":28.252973420974804,"iv":1.665772075866594,"gamma":0.027077727250926685,"theta":-0.019854963165323175,"vega":0.006829495453885182,"rho":0.0008788318959080793,"breakevenPct":105.99203581285529},{"delta":0.15,"premium":0.3779232200028653,"strike":23.441535599942693,"iv":1.4877063944013444,"gamma":0.04023648966531238,"theta":-0.023509423152532787,"vega":0.009051455809359203,"rho":0.0013240061001401928,"breakevenPct":72.10591632908641},{"delta":0.2,"premium":0.5183959159534584,"strike":21.08805445395389,"iv":1.424450295855612,"gamma":0.050491285468182434,"theta":-0.027153142092665023,"vega":0.010891514872179202,"rho":0.0017558383593717182,"breakevenPct":56.11597088083342},{"delta":0.25,"premium":0.6886634844868735,"strike":19.742243436754176,"iv":1.4245412887828162,"gamma":0.05711145584725537,"theta":-0.030695942720763723,"vega":0.012383532219570406,"rho":0.0021634713710126847,"breakevenPct":47.622159835556715},{"delta":0.3,"premium":0.866705882352941,"strike":18.55529411764706,"iv":1.4166722352941177,"gamma":0.06277905882352941,"theta":-0.0334115294117647,"vega":0.013555764705882352,"rho":0.002568630776889249,"breakevenPct":40.332369942196536},{"delta":0.35,"premium":1.0643847487001732,"strike":17.542461005199307,"iv":1.4152403812824956,"gamma":0.06682686308492201,"theta":-0.03553535528596187,"vega":0.014411785095320625,"rho":0.002959396542935587,"breakevenPct":34.44252712355115},{"delta":0.4,"premium":1.28628355704698,"strike":16.686241610738254,"iv":1.4297904362416107,"gamma":0.06905889261744967,"theta":-0.037502013422818795,"vega":0.015056879194630873,"rho":0.003332453896277399,"breakevenPct":29.859285894401985},{"delta":0.45,"premium":1.5109841827768014,"strike":15.840070298769772,"iv":1.4253481546572935,"gamma":0.07110773286467487,"theta":-0.03842407732864675,"vega":0.015431985940246046,"rho":0.0037035591160227608,"breakevenPct":25.36889076261976},{"delta":0.5,"premium":1.710453216374269,"strike":14.967836257309942,"iv":1.3745710526315789,"gamma":0.07432894736842106,"theta":-0.037454970760233915,"vega":0.015590350877192983,"rho":0.004093449351554694,"breakevenPct":20.507871919683602},{"delta":0.55,"premium":1.9480263157894737,"strike":14.236842105263158,"iv":1.3489131578947369,"gamma":0.07498684210526316,"theta":-0.03643157894736842,"vega":0.015371052631578947,"rho":0.004455328739883945,"breakevenPct":16.942690903559466},{"delta":0.6,"premium":2.2485449735449734,"strike":13.552910052910054,"iv":1.3549515873015874,"gamma":0.0727410052910053,"theta":-0.03569761904761905,"vega":0.014987037037037037,"rho":0.00476829884982872,"breakevenPct":14.17236290791204},{"delta":0.65,"premium":2.583097165991903,"strike":12.889338731443996,"iv":1.372312685560054,"gamma":0.06901390013495276,"theta":-0.034845883940620784,"vega":0.014445074224021593,"rho":0.005054734575821551,"breakevenPct":11.795057062398108},{"delta":0.7,"premium":2.9373481781376514,"strike":12.214574898785425,"iv":1.369951012145749,"gamma":0.06483036437246964,"theta":-0.03268663967611336,"vega":0.013500404858299595,"rho":0.005325405284958287,"breakevenPct":9.479212983548251},{"delta":0.75,"premium":3.417230769230769,"strike":11.475384615384616,"iv":1.4085986153846153,"gamma":0.05767676923076923,"theta":-0.03068846153846154,"vega":0.012308153846153847,"rho":0.0054980289054045945,"breakevenPct":7.605602489995557},{"delta":0.8,"premium":3.9672861643153836,"strike":10.689591193835167,"iv":1.4499522926343924,"gamma":0.04927167316304087,"theta":-0.027991862905128416,"vega":0.010840186139365873,"rho":0.00561314970310089,"breakevenPct":5.902293050220736},{"delta":0.85,"premium":4.575476642813451,"strike":9.843154196483187,"iv":1.4711407925344389,"gamma":0.04065539203610643,"theta":-0.023917512092489504,"vega":0.009046670744190457,"rho":0.005679118739631722,"breakevenPct":4.1808586654381275},{"delta":0.9,"premium":5.406731186792511,"strike":8.80408601650936,"iv":1.5085373487199445,"gamma":0.02965547570009937,"theta":-0.018638713547510115,"vega":0.006786891616994782,"rho":0.005574575555556727,"breakevenPct":2.679315052759195}],"put":[{"delta":0.1,"premium":0.3566117661146023,"strike":8.632235322292047,"iv":1.5952961036348468,"gamma":0.028487595547115264,"theta":-0.01850957617828661,"vega":0.006814493783628257,"rho":-0.0013948504379423339,"breakevenPct":40.20503210854448},{"delta":0.15,"premium":0.5437108068012255,"strike":9.843554034006129,"iv":1.4709322578678365,"gamma":0.040654308404685376,"theta":-0.022705816398072967,"vega":0.00904617982271574,"rho":-0.0020984699772325956,"breakevenPct":32.80460095950214},{"delta":0.2,"premium":0.7450317375417239,"strike":10.75569661129655,"iv":1.3988563811579449,"gamma":0.051296564863435645,"theta":-0.025824852184026276,"vega":0.010905647190244307,"rho":-0.002804616426567078,"breakevenPct":27.668606403505592},{"delta":0.25,"premium":1.0036465638148668,"strike":11.509116409537167,"iv":1.3841075736325386,"gamma":0.058476577840112204,"theta":-0.028941935483870966,"vega":0.012316409537166902,"rho":-0.0035596979427684303,"breakevenPct":24.093425970214593},{"delta":0.3,"premium":1.2976027397260275,"strike":12.205479452054794,"iv":1.3906602739726026,"gamma":0.06385342465753426,"theta":-0.031836986301369864,"vega":0.013487671232876712,"rho":-0.004344565442497244,"breakevenPct":21.185861905138964},{"delta":0.35,"premium":1.622945205479452,"strike":12.89041095890411,"iv":1.3931945205479452,"gamma":0.06803150684931507,"theta":-0.033960273972602734,"vega":0.014446575342465753,"rho":-0.005154067839113178,"breakevenPct":18.587675192018374},{"delta":0.4,"premium":2.0132352941176475,"strike":13.588235294117647,"iv":1.4040705882352942,"gamma":0.07022941176470589,"theta":-0.03553529411764706,"vega":0.015011764705882353,"rho":-0.006014274003005364,"breakevenPct":16.365606936416185},{"delta":0.45,"premium":2.414513888888889,"strike":14.286111111111111,"iv":1.4033316666666666,"gamma":0.0720438888888889,"theta":-0.03631416666666667,"vega":0.015385833333333333,"rho":-0.006883000160849972,"breakevenPct":14.222563423249836},{"delta":0.5,"premium":2.813819444444445,"strike":14.980555555555556,"iv":1.3837483333333334,"gamma":0.07384944444444444,"theta":-0.03610583333333333,"vega":0.015594166666666666,"rho":-0.007750102373328279,"breakevenPct":12.090057000642252},{"delta":0.55,"premium":3.3197963800904984,"strike":15.733031674208146,"iv":1.3803411764705882,"gamma":0.07331357466063348,"theta":-0.035513574660633485,"vega":0.015380090497737555,"rho":-0.008701163255576292,"breakevenPct":10.308993539612372},{"delta":0.6,"premium":3.997880539499036,"strike":16.622350674373795,"iv":1.4063100192678228,"gamma":0.07029942196531792,"theta":-0.03517552986512524,"vega":0.015051059730250482,"rho":-0.009787311167234894,"breakevenPct":8.782730239344229},{"delta":0.65,"premium":4.696521739130435,"strike":17.528695652173912,"iv":1.4118088695652173,"gamma":0.06701391304347826,"theta":-0.033619652173913044,"vega":0.014424173913043478,"rho":-0.01088889260608859,"breakevenPct":7.2819803970847},{"delta":0.7,"premium":5.51345238095238,"strike":18.545238095238094,"iv":1.4148040476190475,"gamma":0.06287380952380953,"theta":-0.03137309523809524,"vega":0.013563809523809525,"rho":-0.012083636767709682,"breakevenPct":5.83969859620149},{"delta":0.75,"premium":6.5375000000000005,"strike":19.75,"iv":1.425775,"gamma":0.057,"theta":-0.028575,"vega":0.012374999999999999,"rho":-0.013442440752288407,"breakevenPct":4.533959537572253},{"delta":0.8,"premium":7.976558975181882,"strike":21.362843305757647,"iv":1.459939147042879,"gamma":0.04921249476306528,"theta":-0.025170235036597426,"vega":0.010880642356490769,"rho":-0.015132178944977762,"breakevenPct":3.278292409134643},{"delta":0.85,"premium":9.154144738532155,"strike":22.710758515920183,"iv":1.4132535910928843,"gamma":0.042187352052456266,"theta":-0.019602864700208094,"vega":0.009042266067008326,"rho":-0.016610912783862588,"breakevenPct":2.0475883136703255},{"delta":0.9,"premium":11.396581249277318,"strike":25.101664472923492,"iv":1.4201449172913931,"gamma":0.031737368371384245,"theta":-0.013856287269462583,"vega":0.006826604886558114,"rho":-0.01893213021396054,"breakevenPct":0.9748321990883374}]},"raw":{"call":[{"delta":0.1,"premium":0.25632433552437006,"strike":28.252973420974804,"iv":1.665772075866594,"gamma":0.027077727250926685,"theta":-0.019854963165323175,"vega":0.006829495453885182,"rho":0.0008788318959080793,"breakevenPct":105.99203581285529},{"delta":0.15,"premium":0.3779232200028653,"strike":23.441535599942693,"iv":1.4877063944013444,"gamma":0.04023648966531238,"theta":-0.023509423152532787,"vega":0.009051455809359203,"rho":0.0013240061001401928,"breakevenPct":72.10591632908641},{"delta":0.2,"premium":0.5183959159534584,"strike":21.08805445395389,"iv":1.424450295855612,"gamma":0.050491285468182434,"theta":-0.027153142092665023,"vega":0.010891514872179202,"rho":0.0017558383593717182,"breakevenPct":56.11597088083342},{"delta":0.25,"premium":0.6886634844868735,"strike":19.742243436754176,"iv":1.4245412887828162,"gamma":0.05711145584725537,"theta":-0.030695942720763723,"vega":0.012383532219570406,"rho":0.0021634713710126847,"breakevenPct":47.622159835556715},{"delta":0.3,"premium":0.866705882352941,"strike":18.55529411764706,"iv":1.4166722352941177,"gamma":0.06277905882352941,"theta":-0.0334115294117647,"vega":0.013555764705882352,"rho":0.002568630776889249,"breakevenPct":40.332369942196536},{"delta":0.35,"premium":1.0643847487001732,"strike":17.542461005199307,"iv":1.4152403812824956,"gamma":0.06682686308492201,"theta":-0.03553535528596187,"vega":0.014411785095320625,"rho":0.002959396542935587,"breakevenPct":34.44252712355115},{"delta":0.4,"premium":1.28628355704698,"strike":16.686241610738254,"iv":1.4297904362416107,"gamma":0.06905889261744967,"theta":-0.037502013422818795,"vega":0.015056879194630873,"rho":0.003332453896277399,"breakevenPct":29.859285894401985},{"delta":0.45,"premium":1.5109841827768014,"strike":15.840070298769772,"iv":1.4253481546572935,"gamma":0.07110773286467487,"theta":-0.03842407732864675,"vega":0.015431985940246046,"rho":0.0037035591160227608,"breakevenPct":25.36889076261976},{"delta":0.5,"premium":1.710453216374269,"strike":14.967836257309942,"iv":1.3745710526315789,"gamma":0.07432894736842106,"theta":-0.037454970760233915,"vega":0.015590350877192983,"rho":0.004093449351554694,"breakevenPct":20.507871919683602},{"delta":0.55,"premium":1.9480263157894737,"strike":14.236842105263158,"iv":1.3489131578947369,"gamma":0.07498684210526316,"theta":-0.03643157894736842,"vega":0.015371052631578947,"rho":0.004455328739883945,"breakevenPct":16.942690903559466},{"delta":0.6,"premium":2.2485449735449734,"strike":13.552910052910054,"iv":1.3549515873015874,"gamma":0.0727410052910053,"theta":-0.03569761904761905,"vega":0.014987037037037037,"rho":0.00476829884982872,"breakevenPct":14.17236290791204},{"delta":0.65,"premium":2.583097165991903,"strike":12.889338731443996,"iv":1.372312685560054,"gamma":0.06901390013495276,"theta":-0.034845883940620784,"vega":0.014445074224021593,"rho":0.005054734575821551,"breakevenPct":11.795057062398108},{"delta":0.7,"premium":2.9373481781376514,"strike":12.214574898785425,"iv":1.369951012145749,"gamma":0.06483036437246964,"theta":-0.03268663967611336,"vega":0.013500404858299595,"rho":0.005325405284958287,"breakevenPct":9.479212983548251},{"delta":0.75,"premium":3.417230769230769,"strike":11.475384615384616,"iv":1.4085986153846153,"gamma":0.05767676923076923,"theta":-0.03068846153846154,"vega":0.012308153846153847,"rho":0.0054980289054045945,"breakevenPct":7.605602489995557},{"delta":0.8,"premium":3.9672861643153836,"strike":10.689591193835167,"iv":1.4499522926343924,"gamma":0.04927167316304087,"theta":-0.027991862905128416,"vega":0.010840186139365873,"rho":0.00561314970310089,"breakevenPct":5.902293050220736},{"delta":0.85,"premium":4.575476642813451,"strike":9.843154196483187,"iv":1.4711407925344389,"gamma":0.04065539203610643,"theta":-0.023917512092489504,"vega":0.009046670744190457,"rho":0.005679118739631722,"breakevenPct":4.1808586654381275},{"delta":0.9,"premium":5.406731186792511,"strike":8.80408601650936,"iv":1.5085373487199445,"gamma":0.02965547570009937,"theta":-0.018638713547510115,"vega":0.006786891616994782,"rho":0.005574575555556727,"breakevenPct":2.679315052759195}],"put":[{"delta":0.1,"premium":0.3566117661146023,"strike":8.632235322292047,"iv":1.5952961036348468,"gamma":0.028487595547115264,"theta":-0.01850957617828661,"vega":0.006814493783628257,"rho":-0.0013948504379423339,"breakevenPct":40.20503210854448},{"delta":0.15,"premium":0.5437108068012255,"strike":9.843554034006129,"iv":1.4709322578678365,"gamma":0.040654308404685376,"theta":-0.022705816398072967,"vega":0.00904617982271574,"rho":-0.0020984699772325956,"breakevenPct":32.80460095950214},{"delta":0.2,"premium":0.7450317375417239,"strike":10.75569661129655,"iv":1.3988563811579449,"gamma":0.051296564863435645,"theta":-0.025824852184026276,"vega":0.010905647190244307,"rho":-0.002804616426567078,"breakevenPct":27.668606403505592},{"delta":0.25,"premium":1.0036465638148668,"strike":11.509116409537167,"iv":1.3841075736325386,"gamma":0.058476577840112204,"theta":-0.028941935483870966,"vega":0.012316409537166902,"rho":-0.0035596979427684303,"breakevenPct":24.093425970214593},{"delta":0.3,"premium":1.2976027397260275,"strike":12.205479452054794,"iv":1.3906602739726026,"gamma":0.06385342465753426,"theta":-0.031836986301369864,"vega":0.013487671232876712,"rho":-0.004344565442497244,"breakevenPct":21.185861905138964},{"delta":0.35,"premium":1.622945205479452,"strike":12.89041095890411,"iv":1.3931945205479452,"gamma":0.06803150684931507,"theta":-0.033960273972602734,"vega":0.014446575342465753,"rho":-0.005154067839113178,"breakevenPct":18.587675192018374},{"delta":0.4,"premium":2.0132352941176475,"strike":13.588235294117647,"iv":1.4040705882352942,"gamma":0.07022941176470589,"theta":-0.03553529411764706,"vega":0.015011764705882353,"rho":-0.006014274003005364,"breakevenPct":16.365606936416185},{"delta":0.45,"premium":2.414513888888889,"strike":14.286111111111111,"iv":1.4033316666666666,"gamma":0.0720438888888889,"theta":-0.03631416666666667,"vega":0.015385833333333333,"rho":-0.006883000160849972,"breakevenPct":14.222563423249836},{"delta":0.5,"premium":2.813819444444445,"strike":14.980555555555556,"iv":1.3837483333333334,"gamma":0.07384944444444444,"theta":-0.03610583333333333,"vega":0.015594166666666666,"rho":-0.007750102373328279,"breakevenPct":12.090057000642252},{"delta":0.55,"premium":3.3197963800904984,"strike":15.733031674208146,"iv":1.3803411764705882,"gamma":0.07331357466063348,"theta":-0.035513574660633485,"vega":0.015380090497737555,"rho":-0.008701163255576292,"breakevenPct":10.308993539612372},{"delta":0.6,"premium":3.997880539499036,"strike":16.622350674373795,"iv":1.4063100192678228,"gamma":0.07029942196531792,"theta":-0.03517552986512524,"vega":0.015051059730250482,"rho":-0.009787311167234894,"breakevenPct":8.782730239344229},{"delta":0.65,"premium":4.696521739130435,"strike":17.528695652173912,"iv":1.4118088695652173,"gamma":0.06701391304347826,"theta":-0.033619652173913044,"vega":0.014424173913043478,"rho":-0.01088889260608859,"breakevenPct":7.2819803970847},{"delta":0.7,"premium":5.51345238095238,"strike":18.545238095238094,"iv":1.4148040476190475,"gamma":0.06287380952380953,"theta":-0.03137309523809524,"vega":0.013563809523809525,"rho":-0.012083636767709682,"breakevenPct":5.83969859620149},{"delta":0.75,"premium":6.5375000000000005,"strike":19.75,"iv":1.425775,"gamma":0.057,"theta":-0.028575,"vega":0.012374999999999999,"rho":-0.013442440752288407,"breakevenPct":4.533959537572253},{"delta":0.8,"premium":7.976558975181882,"strike":21.362843305757647,"iv":1.459939147042879,"gamma":0.04921249476306528,"theta":-0.025170235036597426,"vega":0.010880642356490769,"rho":-0.015132178944977762,"breakevenPct":3.278292409134643},{"delta":0.85,"premium":9.154144738532155,"strike":22.710758515920183,"iv":1.4132535910928843,"gamma":0.042187352052456266,"theta":-0.019602864700208094,"vega":0.009042266067008326,"rho":-0.016610912783862588,"breakevenPct":2.0475883136703255},{"delta":0.9,"premium":11.396581249277318,"strike":25.101664472923492,"iv":1.4201449172913931,"gamma":0.031737368371384245,"theta":-0.013856287269462583,"vega":0.006826604886558114,"rho":-0.01893213021396054,"breakevenPct":0.9748321990883374}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"REX Shares"},"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"}}