{"symbol":"IONZ","url":"https://intraalpha.com/companies/IONZ","capturedAt":"2026-10-22T21:59:30.310Z","state":"ready","quote":{"symbol":"IONZ","last_price":34.8,"prev_close":32.67,"regular_close":34.8,"change":2.13,"change_pct":6.5197,"regular_change":2.13,"regular_change_pct":6.5197,"extended_change":0,"extended_change_pct":0,"bid":34.45,"ask":35.3,"bid_size":200,"ask_size":300,"volume":155230,"vwap":34.236398,"open":35.25,"high":36,"low":32.8,"close":34.8,"trade_count":1556,"last_trade_at":"2026-10-22T20:00:00.708837053Z","last_quote_at":"2026-10-22T21:58:19.936979391Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:59:19.970621729-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":13700000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2025-06-23","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:59:29.821927+00:00"},"optionObservedAt":"2026-10-22T19:55:15.808Z","bars":[{"c":38.69,"h":38.69,"l":37.08,"n":33,"o":37.5,"t":"2026-10-15T08:00:00Z","v":2170,"vw":38.200189},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-10-15T08:10:00Z","v":240,"vw":38.5},{"c":38.5,"h":38.5,"l":38.18,"n":5,"o":38.19,"t":"2026-10-15T08:20:00Z","v":397,"vw":38.336788},{"c":38.26,"h":38.28,"l":38.26,"n":9,"o":38.26,"t":"2026-10-15T08:30:00Z","v":806,"vw":38.2625},{"c":38.6,"h":38.6,"l":38.6,"n":6,"o":38.6,"t":"2026-10-15T08:45:00Z","v":5030,"vw":38.6},{"c":38,"h":38,"l":38,"n":2,"o":38,"t":"2026-10-15T08:55:00Z","v":200,"vw":38},{"c":37.89,"h":37.89,"l":37.84,"n":3,"o":37.84,"t":"2026-10-15T09:10:00Z","v":487,"vw":37.869466},{"c":38.5611,"h":38.5611,"l":38.5611,"n":1,"o":38.5611,"t":"2026-10-15T09:30:00Z","v":1620,"vw":38.5611},{"c":38.04,"h":38.04,"l":38.04,"n":5,"o":38.04,"t":"2026-10-15T10:10:00Z","v":210,"vw":38.04},{"c":38.03,"h":38.2,"l":38.03,"n":7,"o":38.2,"t":"2026-10-15T10:40:00Z","v":365,"vw":38.096406},{"c":38.8,"h":38.8,"l":38.56,"n":14,"o":38.56,"t":"2026-10-15T11:00:00Z","v":901,"vw":38.625217},{"c":39.25,"h":39.25,"l":39.25,"n":6,"o":39.25,"t":"2026-10-15T11:05:00Z","v":428,"vw":39.25},{"c":39.37,"h":39.37,"l":39.37,"n":1,"o":39.37,"t":"2026-10-15T11:10:00Z","v":115,"vw":39.37},{"c":38.64,"h":38.9181,"l":38.64,"n":7,"o":38.9181,"t":"2026-10-15T11:20:00Z","v":270,"vw":38.811138},{"c":38.15,"h":38.15,"l":38.15,"n":2,"o":38.15,"t":"2026-10-15T11:30:00Z","v":102,"vw":38.15},{"c":38,"h":38,"l":38,"n":7,"o":38,"t":"2026-10-15T11:35:00Z","v":214,"vw":38},{"c":37.7,"h":37.7,"l":37.7,"n":4,"o":37.7,"t":"2026-10-15T11:40:00Z","v":114,"vw":37.7},{"c":38.38,"h":38.38,"l":38.34,"n":19,"o":38.34,"t":"2026-10-15T11:55:00Z","v":2120,"vw":38.359444},{"c":38.47,"h":38.47,"l":38.47,"n":3,"o":38.47,"t":"2026-10-15T12:05:00Z","v":204,"vw":38.47},{"c":38,"h":38.28,"l":38,"n":13,"o":38.25,"t":"2026-10-15T12:10:00Z","v":1042,"vw":38.223953},{"c":37.86,"h":37.9,"l":37.86,"n":3,"o":37.9,"t":"2026-10-15T12:15:00Z","v":365,"vw":37.871019},{"c":37.9,"h":37.9,"l":37.9,"n":4,"o":37.9,"t":"2026-10-15T12:20:00Z","v":536,"vw":37.9},{"c":37.7,"h":37.7,"l":37.7,"n":5,"o":37.7,"t":"2026-10-15T12:25:00Z","v":107,"vw":37.7},{"c":38.63,"h":38.63,"l":38.47,"n":8,"o":38.47,"t":"2026-10-15T12:30:00Z","v":1516,"vw":38.526575},{"c":38.36,"h":38.36,"l":38.36,"n":2,"o":38.36,"t":"2026-10-15T12:40:00Z","v":155,"vw":38.36},{"c":37.98,"h":38.37,"l":37.98,"n":20,"o":38.35,"t":"2026-10-15T12:50:00Z","v":1296,"vw":38.218182},{"c":38.59,"h":38.59,"l":38.54,"n":8,"o":38.54,"t":"2026-10-15T13:10:00Z","v":1010,"vw":38.567679},{"c":39.08,"h":39.08,"l":38.69,"n":2,"o":38.69,"t":"2026-10-15T13:25:00Z","v":434,"vw":38.779862},{"c":39.21,"h":39.21,"l":37.7,"n":117,"o":38.31,"t":"2026-10-15T13:30:00Z","v":13841,"vw":38.578316},{"c":37.68,"h":39.2,"l":37.68,"n":61,"o":39.18,"t":"2026-10-15T13:35:00Z","v":7158,"vw":38.711584},{"c":37.72,"h":38.2757,"l":37.72,"n":45,"o":38.235,"t":"2026-10-15T13:40:00Z","v":4542,"vw":37.970802},{"c":38.66,"h":38.82,"l":37.9,"n":87,"o":37.91,"t":"2026-10-15T13:45:00Z","v":4792,"vw":38.283783},{"c":39.635,"h":39.635,"l":38.89,"n":355,"o":39,"t":"2026-10-15T13:50:00Z","v":7102,"vw":39.27216},{"c":39.96,"h":39.96,"l":39.79,"n":61,"o":39.81,"t":"2026-10-15T13:55:00Z","v":7643,"vw":39.86381},{"c":39.1,"h":39.66,"l":39.1,"n":21,"o":39.66,"t":"2026-10-15T14:00:00Z","v":1344,"vw":39.597778},{"c":38.3,"h":39.1,"l":38.3,"n":43,"o":39.1,"t":"2026-10-15T14:05:00Z","v":8153,"vw":38.469775},{"c":37.89,"h":38.21,"l":37.2901,"n":313,"o":38,"t":"2026-10-15T14:10:00Z","v":24484,"vw":37.489143},{"c":37.99,"h":38.385,"l":37.875,"n":43,"o":38.12,"t":"2026-10-15T14:15:00Z","v":5928,"vw":38.178539},{"c":37.765,"h":37.86,"l":37.765,"n":30,"o":37.85,"t":"2026-10-15T14:20:00Z","v":3684,"vw":37.847109},{"c":37,"h":37.77,"l":37,"n":36,"o":37.72,"t":"2026-10-15T14:25:00Z","v":3008,"vw":37.376909},{"c":36.8,"h":37.41,"l":36.7201,"n":32,"o":37.41,"t":"2026-10-15T14:30:00Z","v":2752,"vw":37.066681},{"c":36.33,"h":36.83,"l":36.29,"n":73,"o":36.68,"t":"2026-10-15T14:35:00Z","v":10973,"vw":36.61883},{"c":35.638,"h":36.18,"l":35.54,"n":155,"o":36.14,"t":"2026-10-15T14:40:00Z","v":7792,"vw":35.843686},{"c":35.52,"h":35.71,"l":35.52,"n":29,"o":35.55,"t":"2026-10-15T14:45:00Z","v":2291,"vw":35.610991},{"c":35.27,"h":35.55,"l":35,"n":65,"o":35.55,"t":"2026-10-15T14:50:00Z","v":6225,"vw":35.210511},{"c":34.73,"h":35.3356,"l":34.6678,"n":26,"o":35.12,"t":"2026-10-15T14:55:00Z","v":4785,"vw":34.819976},{"c":34.7721,"h":35.36,"l":34.71,"n":29,"o":35.35,"t":"2026-10-15T15:00:00Z","v":4471,"vw":35.005372},{"c":34.4,"h":34.76,"l":34.4,"n":41,"o":34.52,"t":"2026-10-15T15:05:00Z","v":2709,"vw":34.495694},{"c":33.65,"h":34.33,"l":33.36,"n":101,"o":34.33,"t":"2026-10-15T15:10:00Z","v":12671,"vw":33.78422},{"c":33.7953,"h":33.7953,"l":33.2,"n":62,"o":33.64,"t":"2026-10-15T15:15:00Z","v":9095,"vw":33.49631},{"c":33.8,"h":33.8,"l":33.37,"n":43,"o":33.59,"t":"2026-10-15T15:20:00Z","v":5315,"vw":33.630117},{"c":33.905,"h":34.04,"l":33.74,"n":65,"o":33.74,"t":"2026-10-15T15:25:00Z","v":9765,"vw":33.889222},{"c":34.09,"h":34.3,"l":33.84,"n":22,"o":33.9499,"t":"2026-10-15T15:30:00Z","v":4435,"vw":33.954812},{"c":33.98,"h":34.29,"l":33.98,"n":22,"o":34.2381,"t":"2026-10-15T15:35:00Z","v":2012,"vw":34.223376},{"c":34.21,"h":34.21,"l":34.15,"n":22,"o":34.1879,"t":"2026-10-15T15:40:00Z","v":3309,"vw":34.179718},{"c":34.2277,"h":34.4498,"l":34.12,"n":31,"o":34.4,"t":"2026-10-15T15:45:00Z","v":3165,"vw":34.299436},{"c":34,"h":34,"l":33.9113,"n":10,"o":33.98,"t":"2026-10-15T15:50:00Z","v":1914,"vw":33.934319},{"c":33.0872,"h":33.63,"l":33.0872,"n":31,"o":33.63,"t":"2026-10-15T15:55:00Z","v":4868,"vw":33.321199},{"c":33.2,"h":33.4299,"l":32.99,"n":13,"o":33.4299,"t":"2026-10-15T16:00:00Z","v":1388,"vw":33.194975},{"c":33.6,"h":33.6,"l":33.6,"n":9,"o":33.6,"t":"2026-10-15T16:05:00Z","v":383,"vw":33.6},{"c":33.605,"h":33.605,"l":33.5227,"n":5,"o":33.5227,"t":"2026-10-15T16:10:00Z","v":351,"vw":33.577567},{"c":33.69,"h":33.75,"l":33.59,"n":18,"o":33.75,"t":"2026-10-15T16:15:00Z","v":1033,"vw":33.681993},{"c":33.45,"h":33.45,"l":33.42,"n":8,"o":33.43,"t":"2026-10-15T16:20:00Z","v":532,"vw":33.4325},{"c":33.0793,"h":33.25,"l":33.0793,"n":4,"o":33.25,"t":"2026-10-15T16:25:00Z","v":713,"vw":33.103721},{"c":33.4,"h":33.4,"l":33.1792,"n":15,"o":33.1792,"t":"2026-10-15T16:30:00Z","v":565,"vw":33.289193},{"c":33.33,"h":33.33,"l":33.3,"n":15,"o":33.3,"t":"2026-10-15T16:35:00Z","v":1049,"vw":33.304077},{"c":33.34,"h":33.533,"l":33.34,"n":11,"o":33.533,"t":"2026-10-15T16:40:00Z","v":1485,"vw":33.483281},{"c":33.2,"h":33.4,"l":33.2,"n":6,"o":33.4,"t":"2026-10-15T16:45:00Z","v":451,"vw":33.257143},{"c":33.04,"h":33.31,"l":33.04,"n":49,"o":33.29,"t":"2026-10-15T16:50:00Z","v":6018,"vw":33.206567},{"c":32.91,"h":33.02,"l":32.87,"n":41,"o":33,"t":"2026-10-15T16:55:00Z","v":2930,"vw":32.943571},{"c":32.86,"h":32.86,"l":32.83,"n":21,"o":32.84,"t":"2026-10-15T17:00:00Z","v":2353,"vw":32.841053},{"c":32.8292,"h":32.87,"l":32.8,"n":5,"o":32.87,"t":"2026-10-15T17:05:00Z","v":593,"vw":32.825375},{"c":32.88,"h":33.01,"l":32.72,"n":33,"o":32.72,"t":"2026-10-15T17:10:00Z","v":2578,"vw":32.877967},{"c":32.92,"h":32.92,"l":32.92,"n":4,"o":32.92,"t":"2026-10-15T17:15:00Z","v":214,"vw":32.92},{"c":32.88,"h":32.88,"l":32.88,"n":1,"o":32.88,"t":"2026-10-15T17:20:00Z","v":144,"vw":32.88},{"c":32.92,"h":32.92,"l":32.92,"n":2,"o":32.92,"t":"2026-10-15T17:25:00Z","v":324,"vw":32.92},{"c":33.11,"h":33.1699,"l":33.11,"n":4,"o":33.1699,"t":"2026-10-15T17:30:00Z","v":1201,"vw":33.162087},{"c":32.75,"h":32.85,"l":32.75,"n":10,"o":32.85,"t":"2026-10-15T17:35:00Z","v":486,"vw":32.813881},{"c":32.6,"h":32.62,"l":32.6,"n":4,"o":32.62,"t":"2026-10-15T17:40:00Z","v":481,"vw":32.604938},{"c":32.465,"h":32.5,"l":32.331,"n":14,"o":32.34,"t":"2026-10-15T17:45:00Z","v":2694,"vw":32.366121},{"c":32.529,"h":32.529,"l":32.315,"n":11,"o":32.46,"t":"2026-10-15T17:50:00Z","v":1005,"vw":32.392442},{"c":32.35,"h":32.39,"l":32.35,"n":7,"o":32.39,"t":"2026-10-15T17:55:00Z","v":829,"vw":32.369494},{"c":32.535,"h":32.769,"l":32.535,"n":6,"o":32.76,"t":"2026-10-15T18:00:00Z","v":676,"vw":32.694701},{"c":33.48,"h":33.825,"l":31.28,"n":145,"o":31.85,"t":"2026-10-15T18:05:00Z","v":17181,"vw":33.140265},{"c":33.2842,"h":34,"l":33.2842,"n":23,"o":33.98,"t":"2026-10-15T18:10:00Z","v":2567,"vw":33.83056},{"c":33.55,"h":33.56,"l":33.4,"n":45,"o":33.52,"t":"2026-10-15T18:15:00Z","v":5923,"vw":33.471717},{"c":33.37,"h":33.65,"l":33.17,"n":10,"o":33.17,"t":"2026-10-15T18:20:00Z","v":2572,"vw":33.342594},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-15T18:25:00Z","v":100,"vw":33.83},{"c":33.65,"h":33.6869,"l":33.65,"n":3,"o":33.6869,"t":"2026-10-15T18:30:00Z","v":1126,"vw":33.654129},{"c":33.28,"h":33.28,"l":33.28,"n":3,"o":33.28,"t":"2026-10-15T18:35:00Z","v":724,"vw":33.28},{"c":33.03,"h":33.2,"l":33.03,"n":17,"o":33.18,"t":"2026-10-15T18:40:00Z","v":1326,"vw":33.119069},{"c":33.11,"h":33.11,"l":33.11,"n":5,"o":33.11,"t":"2026-10-15T18:45:00Z","v":365,"vw":33.11},{"c":32.75,"h":32.75,"l":32.7,"n":5,"o":32.7,"t":"2026-10-15T18:50:00Z","v":475,"vw":32.721046},{"c":32.615,"h":32.66,"l":32.31,"n":18,"o":32.66,"t":"2026-10-15T18:55:00Z","v":2509,"vw":32.492417},{"c":32.305,"h":32.305,"l":32.305,"n":2,"o":32.305,"t":"2026-10-15T19:00:00Z","v":325,"vw":32.305},{"c":32.186,"h":32.186,"l":32.11,"n":17,"o":32.12,"t":"2026-10-15T19:05:00Z","v":1067,"vw":32.131455},{"c":31.78,"h":32.01,"l":31.67,"n":46,"o":32.01,"t":"2026-10-15T19:10:00Z","v":4438,"vw":31.783838},{"c":31.28,"h":31.7,"l":31.27,"n":22,"o":31.7,"t":"2026-10-15T19:15:00Z","v":4188,"vw":31.369728},{"c":31,"h":31.12,"l":30.92,"n":45,"o":30.92,"t":"2026-10-15T19:20:00Z","v":4453,"vw":30.991418},{"c":31,"h":31.04,"l":30.8501,"n":44,"o":31.04,"t":"2026-10-15T19:25:00Z","v":6362,"vw":30.928519},{"c":30.98,"h":31.09,"l":30.97,"n":27,"o":31.09,"t":"2026-10-15T19:30:00Z","v":2483,"vw":31.048143},{"c":30.47,"h":30.85,"l":30.45,"n":18,"o":30.85,"t":"2026-10-15T19:35:00Z","v":2314,"vw":30.644105},{"c":30.4908,"h":30.4908,"l":30.295,"n":14,"o":30.38,"t":"2026-10-15T19:40:00Z","v":2064,"vw":30.396862},{"c":30.09,"h":30.6,"l":30.09,"n":27,"o":30.6,"t":"2026-10-15T19:45:00Z","v":3947,"vw":30.258464},{"c":30.215,"h":30.71,"l":30.215,"n":53,"o":30.4,"t":"2026-10-15T19:50:00Z","v":22916,"vw":30.645569},{"c":29.78,"h":30.38,"l":29.78,"n":66,"o":30.22,"t":"2026-10-15T19:55:00Z","v":7687,"vw":30.108547},{"c":29.5,"h":29.79,"l":29.5,"n":6,"o":29.79,"t":"2026-10-15T20:00:00Z","v":1234,"vw":29.70693},{"c":29.48,"h":29.5,"l":28.97,"n":6,"o":28.97,"t":"2026-10-15T20:05:00Z","v":1756,"vw":29.330114},{"c":30.09,"h":30.09,"l":29.79,"n":9,"o":29.79,"t":"2026-10-15T20:10:00Z","v":1508,"vw":29.97255},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-15T20:30:00Z","v":130,"vw":30.5},{"c":30.8,"h":30.8,"l":30.8,"n":6,"o":30.8,"t":"2026-10-15T20:35:00Z","v":573,"vw":30.8},{"c":30.4965,"h":30.4965,"l":30.4965,"n":1,"o":30.4965,"t":"2026-10-15T20:40:00Z","v":100,"vw":30.4965},{"c":30.46,"h":30.46,"l":30.46,"n":2,"o":30.46,"t":"2026-10-15T20:45:00Z","v":205,"vw":30.46},{"c":30.4,"h":30.4,"l":30.25,"n":12,"o":30.25,"t":"2026-10-15T20:55:00Z","v":850,"vw":30.318157},{"c":30.85,"h":31.13,"l":30.85,"n":11,"o":30.98,"t":"2026-10-15T21:00:00Z","v":800,"vw":30.963728},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-15T22:50:00Z","v":100,"vw":30.3},{"c":30.48,"h":30.48,"l":30.48,"n":6,"o":30.48,"t":"2026-10-15T23:00:00Z","v":511,"vw":30.48},{"c":30.96,"h":30.96,"l":30.96,"n":1,"o":30.96,"t":"2026-10-15T23:40:00Z","v":1100,"vw":30.96},{"c":30.96,"h":30.96,"l":30.96,"n":1,"o":30.96,"t":"2026-10-15T23:45:00Z","v":250,"vw":30.96},{"c":30.32,"h":30.32,"l":29.5,"n":10,"o":29.79,"t":"2026-10-16T08:00:00Z","v":1179,"vw":29.725646},{"c":30.32,"h":30.32,"l":30.32,"n":3,"o":30.32,"t":"2026-10-16T08:05:00Z","v":122,"vw":30.32},{"c":30.35,"h":30.35,"l":30.35,"n":8,"o":30.35,"t":"2026-10-16T08:50:00Z","v":580,"vw":30.35},{"c":31.05,"h":31.05,"l":31.05,"n":8,"o":31.05,"t":"2026-10-16T11:00:00Z","v":850,"vw":31.05},{"c":31.19,"h":31.19,"l":31.19,"n":2,"o":31.19,"t":"2026-10-16T11:05:00Z","v":200,"vw":31.19},{"c":31.05,"h":31.05,"l":30.9608,"n":3,"o":30.9608,"t":"2026-10-16T11:10:00Z","v":262,"vw":31.00982},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-16T11:30:00Z","v":234,"vw":31},{"c":31.08,"h":31.08,"l":31.08,"n":1,"o":31.08,"t":"2026-10-16T11:35:00Z","v":500,"vw":31.08},{"c":31.34,"h":31.34,"l":31.32,"n":15,"o":31.32,"t":"2026-10-16T11:40:00Z","v":2178,"vw":31.335882},{"c":31.7273,"h":31.7273,"l":31.7273,"n":1,"o":31.7273,"t":"2026-10-16T11:55:00Z","v":100,"vw":31.7273},{"c":31.15,"h":31.15,"l":31.15,"n":1,"o":31.15,"t":"2026-10-16T12:00:00Z","v":100,"vw":31.15},{"c":31.5,"h":31.5,"l":31.5,"n":2,"o":31.5,"t":"2026-10-16T12:15:00Z","v":130,"vw":31.5},{"c":31.72,"h":31.72,"l":31.72,"n":4,"o":31.72,"t":"2026-10-16T12:35:00Z","v":274,"vw":31.72},{"c":31.9,"h":31.9,"l":31.9,"n":4,"o":31.9,"t":"2026-10-16T12:45:00Z","v":260,"vw":31.9},{"c":31.65,"h":31.65,"l":31.65,"n":3,"o":31.65,"t":"2026-10-16T12:50:00Z","v":1383,"vw":31.65},{"c":32,"h":32,"l":31.9,"n":26,"o":31.9,"t":"2026-10-16T13:05:00Z","v":1642,"vw":31.933708},{"c":31.8,"h":31.8,"l":31.66,"n":13,"o":31.66,"t":"2026-10-16T13:20:00Z","v":1022,"vw":31.736},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-16T13:25:00Z","v":360,"vw":32},{"c":32.24,"h":32.6641,"l":31.2683,"n":97,"o":32.01,"t":"2026-10-16T13:30:00Z","v":9816,"vw":31.872476},{"c":31.5,"h":32.07,"l":31.001,"n":52,"o":32.06,"t":"2026-10-16T13:35:00Z","v":5821,"vw":31.553497},{"c":31.5,"h":32.0355,"l":31.5,"n":16,"o":31.88,"t":"2026-10-16T13:40:00Z","v":2735,"vw":31.743788},{"c":32.03,"h":32.03,"l":31.88,"n":13,"o":31.88,"t":"2026-10-16T13:45:00Z","v":1336,"vw":31.899068},{"c":32.35,"h":32.7,"l":31.7725,"n":33,"o":31.7725,"t":"2026-10-16T13:50:00Z","v":4469,"vw":32.479355},{"c":32.1202,"h":32.15,"l":32.0115,"n":25,"o":32.15,"t":"2026-10-16T13:55:00Z","v":3272,"vw":32.123655},{"c":32,"h":32.25,"l":31.905,"n":31,"o":32.25,"t":"2026-10-16T14:00:00Z","v":3780,"vw":32.037935},{"c":32.12,"h":32.12,"l":32,"n":13,"o":32,"t":"2026-10-16T14:05:00Z","v":2081,"vw":32.096527},{"c":32,"h":32.5599,"l":32,"n":19,"o":32.12,"t":"2026-10-16T14:10:00Z","v":3044,"vw":32.161715},{"c":31.7,"h":31.7,"l":31.51,"n":9,"o":31.5253,"t":"2026-10-16T14:15:00Z","v":1578,"vw":31.623281},{"c":31.825,"h":31.825,"l":31.8,"n":14,"o":31.8,"t":"2026-10-16T14:20:00Z","v":1081,"vw":31.808091},{"c":31.65,"h":31.71,"l":31.65,"n":20,"o":31.71,"t":"2026-10-16T14:25:00Z","v":1178,"vw":31.69585},{"c":31.84,"h":32,"l":31.8,"n":10,"o":32,"t":"2026-10-16T14:30:00Z","v":1003,"vw":31.857285},{"c":31.62,"h":31.66,"l":31.3108,"n":14,"o":31.66,"t":"2026-10-16T14:35:00Z","v":3125,"vw":31.617322},{"c":31.945,"h":31.945,"l":31.945,"n":5,"o":31.945,"t":"2026-10-16T14:40:00Z","v":611,"vw":31.945},{"c":32,"h":32,"l":32,"n":13,"o":32,"t":"2026-10-16T14:45:00Z","v":1568,"vw":32},{"c":32.4349,"h":32.6,"l":32.4349,"n":8,"o":32.6,"t":"2026-10-16T14:50:00Z","v":339,"vw":32.493484},{"c":32.99,"h":32.99,"l":32.87,"n":6,"o":32.87,"t":"2026-10-16T14:55:00Z","v":476,"vw":32.962286},{"c":32.82,"h":32.82,"l":32.725,"n":13,"o":32.725,"t":"2026-10-16T15:00:00Z","v":3700,"vw":32.781648},{"c":33.21,"h":33.5999,"l":32.9596,"n":24,"o":33,"t":"2026-10-16T15:05:00Z","v":3079,"vw":33.219825},{"c":33.1,"h":33.71,"l":33.1,"n":12,"o":33.59,"t":"2026-10-16T15:10:00Z","v":1363,"vw":33.306774},{"c":33.49,"h":33.49,"l":33.42,"n":14,"o":33.42,"t":"2026-10-16T15:15:00Z","v":663,"vw":33.467272},{"c":33.73,"h":33.73,"l":33.2265,"n":56,"o":33.2265,"t":"2026-10-16T15:20:00Z","v":6493,"vw":33.473905},{"c":33.305,"h":33.46,"l":33.305,"n":23,"o":33.42,"t":"2026-10-16T15:30:00Z","v":3404,"vw":33.412661},{"c":33.555,"h":33.555,"l":33.3392,"n":6,"o":33.3392,"t":"2026-10-16T15:35:00Z","v":425,"vw":33.499238},{"c":33.5681,"h":33.7,"l":33.55,"n":10,"o":33.7,"t":"2026-10-16T15:45:00Z","v":432,"vw":33.629525},{"c":34,"h":34,"l":33.93,"n":12,"o":33.93,"t":"2026-10-16T15:50:00Z","v":1517,"vw":33.946565},{"c":33.998,"h":34.08,"l":33.998,"n":11,"o":34,"t":"2026-10-16T15:55:00Z","v":1684,"vw":34.05075},{"c":33.96,"h":33.96,"l":33.88,"n":5,"o":33.88,"t":"2026-10-16T16:00:00Z","v":505,"vw":33.928},{"c":33.96,"h":33.96,"l":33.96,"n":5,"o":33.96,"t":"2026-10-16T16:05:00Z","v":370,"vw":33.96},{"c":33.76,"h":34,"l":33.76,"n":3,"o":34,"t":"2026-10-16T16:10:00Z","v":1298,"vw":33.802065},{"c":33.79,"h":33.8,"l":33.79,"n":4,"o":33.8,"t":"2026-10-16T16:15:00Z","v":501,"vw":33.796667},{"c":33.79,"h":33.81,"l":33.79,"n":22,"o":33.81,"t":"2026-10-16T16:20:00Z","v":2719,"vw":33.805705},{"c":33.88,"h":33.88,"l":33.88,"n":5,"o":33.88,"t":"2026-10-16T16:25:00Z","v":761,"vw":33.88},{"c":34.01,"h":34.01,"l":34,"n":3,"o":34,"t":"2026-10-16T16:30:00Z","v":1219,"vw":34.008332},{"c":34.04,"h":34.04,"l":34.04,"n":1,"o":34.04,"t":"2026-10-16T16:45:00Z","v":1540,"vw":34.04},{"c":34.12,"h":34.12,"l":34.02,"n":20,"o":34.02,"t":"2026-10-16T16:50:00Z","v":1302,"vw":34.067183},{"c":34.02,"h":34.15,"l":34.005,"n":45,"o":34.14,"t":"2026-10-16T16:55:00Z","v":5003,"vw":34.100871},{"c":34.071,"h":34.2,"l":34.025,"n":9,"o":34.025,"t":"2026-10-16T17:00:00Z","v":2081,"vw":34.114845},{"c":34.4388,"h":34.4388,"l":34.315,"n":8,"o":34.315,"t":"2026-10-16T17:05:00Z","v":294,"vw":34.362615},{"c":34.5,"h":34.5,"l":34.27,"n":8,"o":34.27,"t":"2026-10-16T17:10:00Z","v":798,"vw":34.35266},{"c":34.54,"h":34.76,"l":34.39,"n":50,"o":34.39,"t":"2026-10-16T17:15:00Z","v":9645,"vw":34.587518},{"c":34.635,"h":34.655,"l":34.635,"n":4,"o":34.655,"t":"2026-10-16T17:20:00Z","v":320,"vw":34.648333},{"c":34.5,"h":34.64,"l":34.5,"n":13,"o":34.6,"t":"2026-10-16T17:25:00Z","v":1353,"vw":34.591027},{"c":34.35,"h":34.35,"l":34.25,"n":7,"o":34.25,"t":"2026-10-16T17:30:00Z","v":3878,"vw":34.300242},{"c":34.5,"h":34.5,"l":34.185,"n":16,"o":34.2,"t":"2026-10-16T17:35:00Z","v":1909,"vw":34.370546},{"c":34.465,"h":34.465,"l":34.465,"n":1,"o":34.465,"t":"2026-10-16T17:40:00Z","v":100,"vw":34.465},{"c":34.63,"h":34.75,"l":34.63,"n":6,"o":34.75,"t":"2026-10-16T17:55:00Z","v":1814,"vw":34.650897},{"c":34.75,"h":34.75,"l":34.635,"n":4,"o":34.635,"t":"2026-10-16T18:00:00Z","v":272,"vw":34.704},{"c":34.755,"h":34.755,"l":34.755,"n":2,"o":34.755,"t":"2026-10-16T18:05:00Z","v":1029,"vw":34.755},{"c":34.795,"h":35.009,"l":34.67,"n":6,"o":35.009,"t":"2026-10-16T18:10:00Z","v":512,"vw":34.7808},{"c":34.79,"h":34.79,"l":34.77,"n":4,"o":34.77,"t":"2026-10-16T18:15:00Z","v":466,"vw":34.780929},{"c":34.7088,"h":34.85,"l":34.7088,"n":11,"o":34.78,"t":"2026-10-16T18:25:00Z","v":1546,"vw":34.764464},{"c":34.64,"h":34.64,"l":34.64,"n":1,"o":34.64,"t":"2026-10-16T18:30:00Z","v":100,"vw":34.64},{"c":34.81,"h":34.9,"l":34.81,"n":4,"o":34.9,"t":"2026-10-16T18:35:00Z","v":1908,"vw":34.82},{"c":35,"h":35,"l":34.81,"n":11,"o":34.81,"t":"2026-10-16T18:40:00Z","v":573,"vw":34.905},{"c":35,"h":35,"l":34.895,"n":6,"o":34.895,"t":"2026-10-16T18:45:00Z","v":509,"vw":34.932199},{"c":35.11,"h":35.11,"l":35,"n":8,"o":35,"t":"2026-10-16T18:50:00Z","v":364,"vw":35.036667},{"c":34.9,"h":35.15,"l":34.9,"n":41,"o":35.1,"t":"2026-10-16T18:55:00Z","v":12142,"vw":34.949844},{"c":35.24,"h":35.24,"l":35.24,"n":2,"o":35.24,"t":"2026-10-16T19:05:00Z","v":130,"vw":35.24},{"c":34.855,"h":35.065,"l":34.855,"n":9,"o":35.065,"t":"2026-10-16T19:10:00Z","v":470,"vw":34.96},{"c":34.9,"h":34.9,"l":34.9,"n":3,"o":34.9,"t":"2026-10-16T19:15:00Z","v":309,"vw":34.9},{"c":34.27,"h":34.35,"l":34.27,"n":3,"o":34.3,"t":"2026-10-16T19:20:00Z","v":1187,"vw":34.322241},{"c":34.5054,"h":34.5054,"l":34.5054,"n":1,"o":34.5054,"t":"2026-10-16T19:25:00Z","v":100,"vw":34.5054},{"c":35.2,"h":35.32,"l":35.1624,"n":18,"o":35.31,"t":"2026-10-16T19:40:00Z","v":3565,"vw":35.206086},{"c":35.5,"h":35.5,"l":35.16,"n":12,"o":35.2,"t":"2026-10-16T19:45:00Z","v":1141,"vw":35.281606},{"c":35.45,"h":35.45,"l":35.2272,"n":6,"o":35.2272,"t":"2026-10-16T19:50:00Z","v":1468,"vw":35.276615},{"c":35.41,"h":35.41,"l":35.0275,"n":15,"o":35.2076,"t":"2026-10-16T19:55:00Z","v":2265,"vw":35.208889},{"c":35.36,"h":35.36,"l":35.36,"n":5,"o":35.36,"t":"2026-10-16T20:00:00Z","v":409,"vw":35.36},{"c":34.66,"h":34.66,"l":34.66,"n":1,"o":34.66,"t":"2026-10-16T20:05:00Z","v":999,"vw":34.66},{"c":34.536,"h":34.536,"l":34.536,"n":1,"o":34.536,"t":"2026-10-16T20:15:00Z","v":100,"vw":34.536},{"c":34.6,"h":34.63,"l":34.6,"n":9,"o":34.63,"t":"2026-10-16T20:20:00Z","v":1553,"vw":34.602495},{"c":34.4,"h":34.5,"l":34.4,"n":2,"o":34.5,"t":"2026-10-16T20:30:00Z","v":747,"vw":34.433869},{"c":34.33,"h":34.33,"l":34.33,"n":1,"o":34.33,"t":"2026-10-16T20:50:00Z","v":100,"vw":34.33},{"c":34.09,"h":34.09,"l":34.09,"n":1,"o":34.09,"t":"2026-10-16T21:00:00Z","v":100,"vw":34.09},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-16T22:55:00Z","v":250,"vw":34.75},{"c":35.3,"h":35.3,"l":35.3,"n":2,"o":35.3,"t":"2026-10-16T23:15:00Z","v":200,"vw":35.3},{"c":34.51,"h":35.47,"l":34.51,"n":16,"o":35.47,"t":"2026-10-16T23:35:00Z","v":1497,"vw":34.628877},{"c":32.53,"h":33,"l":32.16,"n":44,"o":32.16,"t":"2026-10-19T08:00:00Z","v":3258,"vw":32.457814},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-19T09:15:00Z","v":259,"vw":33.1},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-10-19T09:55:00Z","v":100,"vw":32.6},{"c":32.4,"h":33.1,"l":32.4,"n":14,"o":33.1,"t":"2026-10-19T10:35:00Z","v":698,"vw":32.548},{"c":32.16,"h":32.17,"l":32.16,"n":5,"o":32.17,"t":"2026-10-19T10:45:00Z","v":500,"vw":32.1675},{"c":31.89,"h":32.1,"l":31.89,"n":10,"o":32.1,"t":"2026-10-19T10:50:00Z","v":324,"vw":31.995},{"c":32.3,"h":32.3,"l":32.3,"n":3,"o":32.3,"t":"2026-10-19T10:55:00Z","v":162,"vw":32.3},{"c":32.7,"h":32.7,"l":32.69,"n":3,"o":32.69,"t":"2026-10-19T11:10:00Z","v":380,"vw":32.696111},{"c":32.22,"h":32.22,"l":32.22,"n":1,"o":32.22,"t":"2026-10-19T11:40:00Z","v":122,"vw":32.22},{"c":32.5,"h":32.6,"l":32.5,"n":9,"o":32.6,"t":"2026-10-19T12:00:00Z","v":739,"vw":32.538449},{"c":32.026,"h":32.026,"l":32.026,"n":1,"o":32.026,"t":"2026-10-19T12:50:00Z","v":200,"vw":32.026},{"c":32.55,"h":32.55,"l":32.5,"n":2,"o":32.5,"t":"2026-10-19T13:10:00Z","v":2500,"vw":32.51},{"c":32.81,"h":32.81,"l":32.81,"n":1,"o":32.81,"t":"2026-10-19T13:15:00Z","v":165,"vw":32.81},{"c":32.7207,"h":32.7207,"l":32.45,"n":4,"o":32.46,"t":"2026-10-19T13:20:00Z","v":610,"vw":32.54777},{"c":32.7,"h":32.85,"l":32.69,"n":14,"o":32.85,"t":"2026-10-19T13:25:00Z","v":954,"vw":32.721035},{"c":35,"h":35.2887,"l":32.46,"n":91,"o":32.46,"t":"2026-10-19T13:30:00Z","v":10547,"vw":33.637609},{"c":36.3399,"h":36.37,"l":35.16,"n":49,"o":35.255,"t":"2026-10-19T13:35:00Z","v":5135,"vw":35.867235},{"c":35.29,"h":36.14,"l":34.7684,"n":35,"o":36.14,"t":"2026-10-19T13:40:00Z","v":7496,"vw":35.445587},{"c":35.16,"h":35.42,"l":35.16,"n":17,"o":35.42,"t":"2026-10-19T13:45:00Z","v":2884,"vw":35.208232},{"c":36.22,"h":36.39,"l":35.57,"n":35,"o":35.57,"t":"2026-10-19T13:50:00Z","v":4588,"vw":35.999937},{"c":36.28,"h":36.3701,"l":36.215,"n":22,"o":36.37,"t":"2026-10-19T13:55:00Z","v":1937,"vw":36.306038},{"c":37.25,"h":37.26,"l":36.12,"n":104,"o":36.12,"t":"2026-10-19T14:00:00Z","v":9065,"vw":36.881626},{"c":37.05,"h":37.3,"l":36.9855,"n":60,"o":37.3,"t":"2026-10-19T14:05:00Z","v":6063,"vw":37.090415},{"c":36.69,"h":36.69,"l":36.675,"n":5,"o":36.675,"t":"2026-10-19T14:10:00Z","v":280,"vw":36.6825},{"c":36.02,"h":36.413,"l":36.02,"n":48,"o":36.33,"t":"2026-10-19T14:15:00Z","v":5549,"vw":36.274996},{"c":36.03,"h":36.18,"l":36.03,"n":11,"o":36.18,"t":"2026-10-19T14:20:00Z","v":828,"vw":36.065144},{"c":36.19,"h":36.2,"l":36.19,"n":5,"o":36.2,"t":"2026-10-19T14:25:00Z","v":1450,"vw":36.198929},{"c":36.395,"h":36.395,"l":36.395,"n":3,"o":36.395,"t":"2026-10-19T14:30:00Z","v":335,"vw":36.395},{"c":36.1344,"h":36.1344,"l":36.11,"n":10,"o":36.11,"t":"2026-10-19T14:35:00Z","v":820,"vw":36.12777},{"c":35.91,"h":36.13,"l":35.91,"n":14,"o":36.13,"t":"2026-10-19T14:40:00Z","v":1831,"vw":36.02491},{"c":35.61,"h":35.75,"l":35.4204,"n":21,"o":35.5901,"t":"2026-10-19T14:45:00Z","v":3295,"vw":35.561479},{"c":35.975,"h":36,"l":35.975,"n":4,"o":36,"t":"2026-10-19T14:55:00Z","v":250,"vw":35.9875},{"c":36.0157,"h":36.0157,"l":35.97,"n":7,"o":35.97,"t":"2026-10-19T15:00:00Z","v":5267,"vw":35.990461},{"c":35.835,"h":35.835,"l":35.83,"n":11,"o":35.83,"t":"2026-10-19T15:05:00Z","v":1500,"vw":35.831866},{"c":35.83,"h":35.83,"l":35.83,"n":3,"o":35.83,"t":"2026-10-19T15:10:00Z","v":388,"vw":35.83},{"c":36.1999,"h":36.1999,"l":36.1999,"n":1,"o":36.1999,"t":"2026-10-19T15:20:00Z","v":300,"vw":36.1999},{"c":35.735,"h":35.735,"l":35.735,"n":2,"o":35.735,"t":"2026-10-19T15:35:00Z","v":317,"vw":35.735},{"c":35.4716,"h":35.74,"l":35.47,"n":12,"o":35.74,"t":"2026-10-19T15:45:00Z","v":3382,"vw":35.539526},{"c":35.41,"h":35.41,"l":35.41,"n":3,"o":35.41,"t":"2026-10-19T15:50:00Z","v":216,"vw":35.41},{"c":35.2,"h":35.25,"l":35.165,"n":19,"o":35.25,"t":"2026-10-19T15:55:00Z","v":869,"vw":35.192733},{"c":35.495,"h":35.495,"l":35.457,"n":7,"o":35.457,"t":"2026-10-19T16:00:00Z","v":830,"vw":35.477808},{"c":35.465,"h":35.465,"l":35.465,"n":1,"o":35.465,"t":"2026-10-19T16:10:00Z","v":100,"vw":35.465},{"c":35.38,"h":35.38,"l":35.2,"n":10,"o":35.2,"t":"2026-10-19T16:15:00Z","v":883,"vw":35.272229},{"c":35.375,"h":35.65,"l":35.21,"n":7,"o":35.64,"t":"2026-10-19T16:25:00Z","v":918,"vw":35.470556},{"c":35.455,"h":35.455,"l":35.455,"n":1,"o":35.455,"t":"2026-10-19T16:30:00Z","v":100,"vw":35.455},{"c":35.499,"h":35.499,"l":35.35,"n":3,"o":35.35,"t":"2026-10-19T16:45:00Z","v":227,"vw":35.4245},{"c":35.6932,"h":35.6932,"l":35.6932,"n":1,"o":35.6932,"t":"2026-10-19T16:50:00Z","v":169,"vw":35.6932},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-19T16:55:00Z","v":100,"vw":35.8},{"c":35.83,"h":35.9,"l":35.77,"n":14,"o":35.9,"t":"2026-10-19T17:10:00Z","v":1285,"vw":35.861638},{"c":35.67,"h":35.817,"l":35.67,"n":2,"o":35.817,"t":"2026-10-19T17:15:00Z","v":429,"vw":35.777937},{"c":35.845,"h":35.845,"l":35.845,"n":1,"o":35.845,"t":"2026-10-19T17:20:00Z","v":200,"vw":35.845},{"c":35.98,"h":35.98,"l":35.98,"n":9,"o":35.98,"t":"2026-10-19T17:25:00Z","v":216,"vw":35.98},{"c":36.09,"h":36.09,"l":36.09,"n":1,"o":36.09,"t":"2026-10-19T17:35:00Z","v":185,"vw":36.09},{"c":36.245,"h":36.2593,"l":36.23,"n":4,"o":36.23,"t":"2026-10-19T17:50:00Z","v":537,"vw":36.246866},{"c":36.09,"h":36.09,"l":36.09,"n":2,"o":36.09,"t":"2026-10-19T17:55:00Z","v":350,"vw":36.09},{"c":35.87,"h":35.87,"l":35.87,"n":6,"o":35.87,"t":"2026-10-19T18:00:00Z","v":434,"vw":35.87},{"c":36.13,"h":36.13,"l":36.13,"n":2,"o":36.13,"t":"2026-10-19T18:05:00Z","v":400,"vw":36.13},{"c":36.0401,"h":36.0401,"l":36.0401,"n":2,"o":36.0401,"t":"2026-10-19T18:10:00Z","v":328,"vw":36.0401},{"c":36.2,"h":36.2,"l":36.2,"n":13,"o":36.2,"t":"2026-10-19T18:15:00Z","v":2100,"vw":36.2},{"c":36.36,"h":36.36,"l":36.16,"n":21,"o":36.17,"t":"2026-10-19T18:20:00Z","v":5246,"vw":36.273625},{"c":36.4,"h":36.4,"l":36.4,"n":7,"o":36.4,"t":"2026-10-19T18:25:00Z","v":713,"vw":36.4},{"c":36.2456,"h":36.2456,"l":36.22,"n":11,"o":36.23,"t":"2026-10-19T18:30:00Z","v":667,"vw":36.236364},{"c":36.231,"h":36.231,"l":36.231,"n":2,"o":36.231,"t":"2026-10-19T18:35:00Z","v":317,"vw":36.231},{"c":36.265,"h":36.265,"l":36.265,"n":1,"o":36.265,"t":"2026-10-19T18:40:00Z","v":325,"vw":36.265},{"c":35.64,"h":35.69,"l":35.64,"n":14,"o":35.69,"t":"2026-10-19T18:45:00Z","v":718,"vw":35.665},{"c":35.82,"h":35.82,"l":35.82,"n":1,"o":35.82,"t":"2026-10-19T18:55:00Z","v":150,"vw":35.82},{"c":36.13,"h":36.13,"l":36.13,"n":1,"o":36.13,"t":"2026-10-19T19:05:00Z","v":100,"vw":36.13},{"c":36.15,"h":36.15,"l":36.15,"n":4,"o":36.15,"t":"2026-10-19T19:10:00Z","v":438,"vw":36.15},{"c":36.02,"h":36.075,"l":36.02,"n":5,"o":36.075,"t":"2026-10-19T19:15:00Z","v":246,"vw":36.0475},{"c":35.6413,"h":35.6413,"l":35.6413,"n":1,"o":35.6413,"t":"2026-10-19T19:20:00Z","v":500,"vw":35.6413},{"c":35.45,"h":35.45,"l":35.45,"n":2,"o":35.45,"t":"2026-10-19T19:25:00Z","v":101,"vw":35.45},{"c":35.87,"h":35.87,"l":35.525,"n":16,"o":35.525,"t":"2026-10-19T19:50:00Z","v":1970,"vw":35.589292},{"c":36.39,"h":36.43,"l":35.82,"n":26,"o":35.82,"t":"2026-10-19T19:55:00Z","v":1961,"vw":36.198996},{"c":36.09,"h":36.09,"l":36.09,"n":6,"o":36.09,"t":"2026-10-19T20:00:00Z","v":790,"vw":36.09},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-19T22:50:00Z","v":129,"vw":36},{"c":35.03,"h":35.03,"l":35.03,"n":3,"o":35.03,"t":"2026-10-19T23:35:00Z","v":420,"vw":35.03},{"c":36.8,"h":36.8,"l":36.2,"n":7,"o":36.2,"t":"2026-10-20T08:00:00Z","v":755,"vw":36.413065},{"c":36.64,"h":36.64,"l":36.64,"n":3,"o":36.64,"t":"2026-10-20T08:30:00Z","v":160,"vw":36.64},{"c":36.64,"h":36.64,"l":36.64,"n":2,"o":36.64,"t":"2026-10-20T08:35:00Z","v":834,"vw":36.64},{"c":37,"h":37,"l":37,"n":3,"o":37,"t":"2026-10-20T09:30:00Z","v":300,"vw":37},{"c":36.96,"h":36.96,"l":36.96,"n":4,"o":36.96,"t":"2026-10-20T09:55:00Z","v":333,"vw":36.96},{"c":37.1,"h":37.1,"l":37.1,"n":2,"o":37.1,"t":"2026-10-20T10:20:00Z","v":110,"vw":37.1},{"c":37.485,"h":37.485,"l":37.24,"n":2,"o":37.24,"t":"2026-10-20T10:50:00Z","v":200,"vw":37.3625},{"c":37.24,"h":37.31,"l":37.24,"n":7,"o":37.31,"t":"2026-10-20T10:55:00Z","v":859,"vw":37.280767},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-10-20T11:20:00Z","v":500,"vw":37.7},{"c":37.95,"h":37.95,"l":37.8,"n":11,"o":37.8,"t":"2026-10-20T11:30:00Z","v":433,"vw":37.867265},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-20T11:40:00Z","v":700,"vw":38},{"c":37.99,"h":37.99,"l":37.99,"n":1,"o":37.99,"t":"2026-10-20T11:50:00Z","v":223,"vw":37.99},{"c":38.2,"h":38.76,"l":38.2,"n":11,"o":38.76,"t":"2026-10-20T12:10:00Z","v":1216,"vw":38.608333},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-10-20T12:15:00Z","v":300,"vw":38.2},{"c":38.3,"h":38.3,"l":38.3,"n":3,"o":38.3,"t":"2026-10-20T12:30:00Z","v":431,"vw":38.3},{"c":37.5,"h":37.51,"l":37.5,"n":8,"o":37.51,"t":"2026-10-20T12:40:00Z","v":731,"vw":37.505836},{"c":37.946,"h":37.946,"l":37.946,"n":3,"o":37.946,"t":"2026-10-20T12:45:00Z","v":248,"vw":37.946},{"c":37.5,"h":37.51,"l":37.5,"n":10,"o":37.51,"t":"2026-10-20T13:05:00Z","v":1400,"vw":37.506723},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-20T13:15:00Z","v":170,"vw":37.5},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-20T13:25:00Z","v":100,"vw":37.5},{"c":36.96,"h":37.4,"l":36.96,"n":13,"o":37.06,"t":"2026-10-20T13:30:00Z","v":770,"vw":37.112593},{"c":36,"h":36.835,"l":36,"n":30,"o":36.8,"t":"2026-10-20T13:35:00Z","v":2149,"vw":36.588993},{"c":37,"h":37.32,"l":36.9,"n":29,"o":36.99,"t":"2026-10-20T13:40:00Z","v":3233,"vw":37.014157},{"c":36.64,"h":37,"l":36.63,"n":25,"o":37,"t":"2026-10-20T13:45:00Z","v":6406,"vw":36.904371},{"c":36.42,"h":36.98,"l":36.4,"n":26,"o":36.8,"t":"2026-10-20T13:50:00Z","v":4025,"vw":36.641457},{"c":35.92,"h":36.35,"l":35.92,"n":20,"o":36.35,"t":"2026-10-20T13:55:00Z","v":3846,"vw":36.178284},{"c":35.7698,"h":35.92,"l":35.25,"n":20,"o":35.92,"t":"2026-10-20T14:00:00Z","v":3037,"vw":35.591366},{"c":34.7852,"h":35.69,"l":34.7419,"n":26,"o":35.69,"t":"2026-10-20T14:05:00Z","v":2407,"vw":34.93544},{"c":34.9601,"h":35.115,"l":34.9601,"n":56,"o":35.02,"t":"2026-10-20T14:10:00Z","v":12028,"vw":35.05057},{"c":34.5,"h":34.8263,"l":34.5,"n":14,"o":34.6,"t":"2026-10-20T14:15:00Z","v":3314,"vw":34.560619},{"c":34.3,"h":34.54,"l":34.1701,"n":42,"o":34.4538,"t":"2026-10-20T14:20:00Z","v":5517,"vw":34.431224},{"c":33.71,"h":34.2,"l":33.55,"n":37,"o":34.2,"t":"2026-10-20T14:25:00Z","v":4656,"vw":33.714159},{"c":34.05,"h":34.38,"l":34.0245,"n":26,"o":34.38,"t":"2026-10-20T14:35:00Z","v":3154,"vw":34.210157},{"c":33.5299,"h":33.5299,"l":33.04,"n":15,"o":33.245,"t":"2026-10-20T14:45:00Z","v":2182,"vw":33.174515},{"c":33.505,"h":33.6,"l":33.47,"n":12,"o":33.6,"t":"2026-10-20T14:50:00Z","v":2232,"vw":33.56381},{"c":33.44,"h":33.44,"l":33.44,"n":1,"o":33.44,"t":"2026-10-20T14:55:00Z","v":100,"vw":33.44},{"c":33.77,"h":33.77,"l":33.66,"n":16,"o":33.66,"t":"2026-10-20T15:00:00Z","v":1100,"vw":33.727965},{"c":33.72,"h":34,"l":33.72,"n":9,"o":33.8918,"t":"2026-10-20T15:05:00Z","v":969,"vw":33.89601},{"c":34.4974,"h":34.6,"l":34.15,"n":20,"o":34.15,"t":"2026-10-20T15:10:00Z","v":2458,"vw":34.519843},{"c":34.3,"h":34.565,"l":34.0596,"n":31,"o":34.47,"t":"2026-10-20T15:15:00Z","v":5892,"vw":34.302132},{"c":34.35,"h":34.4516,"l":34.35,"n":7,"o":34.4516,"t":"2026-10-20T15:20:00Z","v":765,"vw":34.381817},{"c":34.54,"h":34.65,"l":34.43,"n":8,"o":34.43,"t":"2026-10-20T15:30:00Z","v":1087,"vw":34.567998},{"c":34.97,"h":34.97,"l":34.97,"n":5,"o":34.97,"t":"2026-10-20T15:35:00Z","v":489,"vw":34.97},{"c":34.515,"h":34.515,"l":34.515,"n":2,"o":34.515,"t":"2026-10-20T15:40:00Z","v":177,"vw":34.515},{"c":34.51,"h":34.53,"l":34.4143,"n":12,"o":34.4143,"t":"2026-10-20T15:50:00Z","v":772,"vw":34.491224},{"c":34.41,"h":34.41,"l":34.41,"n":8,"o":34.41,"t":"2026-10-20T15:55:00Z","v":264,"vw":34.41},{"c":34.43,"h":34.43,"l":34.3,"n":12,"o":34.38,"t":"2026-10-20T16:00:00Z","v":560,"vw":34.36875},{"c":34.155,"h":34.25,"l":34.15,"n":19,"o":34.25,"t":"2026-10-20T16:05:00Z","v":1045,"vw":34.181968},{"c":34.575,"h":34.575,"l":34.49,"n":8,"o":34.5,"t":"2026-10-20T16:15:00Z","v":663,"vw":34.509808},{"c":34.5,"h":34.5,"l":34.5,"n":6,"o":34.5,"t":"2026-10-20T16:20:00Z","v":303,"vw":34.5},{"c":34.1341,"h":34.1341,"l":34.1341,"n":1,"o":34.1341,"t":"2026-10-20T16:30:00Z","v":200,"vw":34.1341},{"c":34.09,"h":34.1,"l":34.09,"n":7,"o":34.1,"t":"2026-10-20T16:35:00Z","v":262,"vw":34.095},{"c":34.29,"h":34.29,"l":34.29,"n":5,"o":34.29,"t":"2026-10-20T16:45:00Z","v":340,"vw":34.29},{"c":34.545,"h":34.545,"l":34.49,"n":6,"o":34.49,"t":"2026-10-20T17:00:00Z","v":897,"vw":34.530714},{"c":34.5,"h":34.5,"l":34.5,"n":6,"o":34.5,"t":"2026-10-20T17:05:00Z","v":245,"vw":34.5},{"c":34.485,"h":34.485,"l":34.485,"n":1,"o":34.485,"t":"2026-10-20T17:10:00Z","v":100,"vw":34.485},{"c":34.29,"h":34.29,"l":34.29,"n":5,"o":34.29,"t":"2026-10-20T17:15:00Z","v":273,"vw":34.29},{"c":34.46,"h":34.46,"l":34.46,"n":1,"o":34.46,"t":"2026-10-20T17:25:00Z","v":100,"vw":34.46},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-20T17:40:00Z","v":300,"vw":34.5},{"c":34.45,"h":34.5458,"l":34.45,"n":4,"o":34.5458,"t":"2026-10-20T17:50:00Z","v":667,"vw":34.515533},{"c":34.3536,"h":34.3536,"l":34.25,"n":2,"o":34.25,"t":"2026-10-20T17:55:00Z","v":225,"vw":34.296044},{"c":34.4443,"h":34.4443,"l":34.4443,"n":4,"o":34.4443,"t":"2026-10-20T18:00:00Z","v":332,"vw":34.4443},{"c":34.8,"h":34.8,"l":34.8,"n":10,"o":34.8,"t":"2026-10-20T18:20:00Z","v":171,"vw":34.8},{"c":34.78,"h":34.85,"l":34.735,"n":9,"o":34.84,"t":"2026-10-20T18:25:00Z","v":1348,"vw":34.762137},{"c":34.485,"h":34.7,"l":34.485,"n":4,"o":34.7,"t":"2026-10-20T18:30:00Z","v":1870,"vw":34.68849},{"c":34.515,"h":34.515,"l":34.515,"n":1,"o":34.515,"t":"2026-10-20T18:45:00Z","v":100,"vw":34.515},{"c":34.3,"h":34.3,"l":34.3,"n":1,"o":34.3,"t":"2026-10-20T18:55:00Z","v":1768,"vw":34.3},{"c":34.55,"h":34.55,"l":34.55,"n":6,"o":34.55,"t":"2026-10-20T19:20:00Z","v":500,"vw":34.55},{"c":34.55,"h":34.55,"l":34.55,"n":8,"o":34.55,"t":"2026-10-20T19:25:00Z","v":601,"vw":34.55},{"c":34.14,"h":34.345,"l":34.1301,"n":5,"o":34.345,"t":"2026-10-20T19:30:00Z","v":773,"vw":34.257739},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-20T19:35:00Z","v":121,"vw":34.5},{"c":34.49,"h":34.49,"l":34.49,"n":2,"o":34.49,"t":"2026-10-20T19:45:00Z","v":116,"vw":34.49},{"c":35.2,"h":35.225,"l":34.66,"n":58,"o":34.66,"t":"2026-10-20T19:55:00Z","v":3793,"vw":34.915054},{"c":34.92,"h":34.92,"l":34.92,"n":3,"o":34.92,"t":"2026-10-20T20:00:00Z","v":294,"vw":34.92},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-20T21:40:00Z","v":100,"vw":33.5},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-20T21:50:00Z","v":121,"vw":33.5},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-20T22:15:00Z","v":150,"vw":33.5},{"c":33.47,"h":33.51,"l":33.45,"n":10,"o":33.45,"t":"2026-10-20T22:30:00Z","v":1941,"vw":33.470641},{"c":33.51,"h":33.51,"l":33.51,"n":4,"o":33.51,"t":"2026-10-20T22:35:00Z","v":1001,"vw":33.51},{"c":34.02,"h":34.02,"l":34.01,"n":4,"o":34.01,"t":"2026-10-20T22:45:00Z","v":1000,"vw":34.016852},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-10-20T22:55:00Z","v":100,"vw":33.45},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-20T23:10:00Z","v":100,"vw":33.4},{"c":33.01,"h":33.01,"l":33.01,"n":6,"o":33.01,"t":"2026-10-21T08:00:00Z","v":351,"vw":33.01},{"c":34.11,"h":34.11,"l":34.11,"n":3,"o":34.11,"t":"2026-10-21T09:10:00Z","v":219,"vw":34.11},{"c":33.91,"h":33.91,"l":33.91,"n":1,"o":33.91,"t":"2026-10-21T09:25:00Z","v":100,"vw":33.91},{"c":33.77,"h":33.85,"l":33.77,"n":4,"o":33.85,"t":"2026-10-21T09:30:00Z","v":310,"vw":33.82},{"c":34.16,"h":34.16,"l":34.16,"n":2,"o":34.16,"t":"2026-10-21T10:40:00Z","v":200,"vw":34.16},{"c":33.98,"h":33.98,"l":33.98,"n":3,"o":33.98,"t":"2026-10-21T11:05:00Z","v":152,"vw":33.98},{"c":33.99,"h":34.05,"l":33.99,"n":4,"o":34.05,"t":"2026-10-21T11:35:00Z","v":252,"vw":34.026},{"c":33.84,"h":33.84,"l":33.84,"n":7,"o":33.84,"t":"2026-10-21T11:50:00Z","v":182,"vw":33.84},{"c":34.45,"h":34.45,"l":34.45,"n":4,"o":34.45,"t":"2026-10-21T12:05:00Z","v":215,"vw":34.45},{"c":34.62,"h":34.62,"l":34.62,"n":1,"o":34.62,"t":"2026-10-21T12:10:00Z","v":150,"vw":34.62},{"c":33.93,"h":33.93,"l":33.93,"n":1,"o":33.93,"t":"2026-10-21T12:20:00Z","v":1003,"vw":33.93},{"c":33.82,"h":33.82,"l":33.82,"n":102,"o":33.82,"t":"2026-10-21T12:25:00Z","v":201,"vw":33.82},{"c":34.21,"h":34.21,"l":34.21,"n":2,"o":34.21,"t":"2026-10-21T12:40:00Z","v":327,"vw":34.21},{"c":33.9,"h":33.9,"l":33.9,"n":2,"o":33.9,"t":"2026-10-21T13:10:00Z","v":129,"vw":33.9},{"c":34.2399,"h":34.2399,"l":34.2399,"n":1,"o":34.2399,"t":"2026-10-21T13:15:00Z","v":100,"vw":34.2399},{"c":33.81,"h":34.1,"l":33.495,"n":7,"o":34.1,"t":"2026-10-21T13:30:00Z","v":1589,"vw":33.807644},{"c":33.795,"h":34.3086,"l":33.75,"n":12,"o":34.3086,"t":"2026-10-21T13:35:00Z","v":755,"vw":33.926634},{"c":34.6,"h":34.6,"l":33.56,"n":13,"o":33.56,"t":"2026-10-21T13:40:00Z","v":957,"vw":34.236667},{"c":34.2689,"h":34.65,"l":34,"n":8,"o":34.65,"t":"2026-10-21T13:45:00Z","v":1620,"vw":34.352709},{"c":34.47,"h":34.6,"l":34.47,"n":10,"o":34.6,"t":"2026-10-21T13:55:00Z","v":475,"vw":34.535},{"c":33.98,"h":34.165,"l":33.98,"n":6,"o":34.165,"t":"2026-10-21T14:00:00Z","v":806,"vw":34.140333},{"c":34.0201,"h":34.0939,"l":34.0201,"n":5,"o":34.0939,"t":"2026-10-21T14:05:00Z","v":451,"vw":34.066567},{"c":34.2941,"h":34.51,"l":34.2941,"n":15,"o":34.5,"t":"2026-10-21T14:10:00Z","v":4376,"vw":34.486831},{"c":34.32,"h":34.565,"l":34.31,"n":16,"o":34.45,"t":"2026-10-21T14:15:00Z","v":1202,"vw":34.445847},{"c":33.6933,"h":34.3499,"l":33.52,"n":13,"o":34.2147,"t":"2026-10-21T14:20:00Z","v":1701,"vw":34.014747},{"c":33.5451,"h":33.69,"l":33.37,"n":26,"o":33.65,"t":"2026-10-21T14:25:00Z","v":1549,"vw":33.52426},{"c":33.28,"h":33.44,"l":33.27,"n":29,"o":33.28,"t":"2026-10-21T14:30:00Z","v":3085,"vw":33.291495},{"c":33.86,"h":33.86,"l":33.28,"n":15,"o":33.28,"t":"2026-10-21T14:35:00Z","v":1769,"vw":33.744773},{"c":33.493,"h":33.9599,"l":33.493,"n":22,"o":33.71,"t":"2026-10-21T14:40:00Z","v":2125,"vw":33.67793},{"c":33.3,"h":33.33,"l":33.0101,"n":47,"o":33.29,"t":"2026-10-21T14:45:00Z","v":4680,"vw":33.216257},{"c":33.3,"h":33.3,"l":32.85,"n":59,"o":33,"t":"2026-10-21T14:50:00Z","v":3515,"vw":33.025605},{"c":33.3877,"h":33.3877,"l":33.16,"n":3,"o":33.16,"t":"2026-10-21T14:55:00Z","v":315,"vw":33.2359},{"c":33.25,"h":33.26,"l":33.24,"n":7,"o":33.24,"t":"2026-10-21T15:05:00Z","v":584,"vw":33.2475},{"c":33.0271,"h":33.035,"l":32.83,"n":13,"o":33,"t":"2026-10-21T15:10:00Z","v":1568,"vw":32.94802},{"c":32.9701,"h":32.9701,"l":32.9701,"n":2,"o":32.9701,"t":"2026-10-21T15:15:00Z","v":231,"vw":32.9701},{"c":33.23,"h":33.23,"l":33.23,"n":1,"o":33.23,"t":"2026-10-21T15:20:00Z","v":250,"vw":33.23},{"c":33.065,"h":33.185,"l":33.065,"n":7,"o":33.185,"t":"2026-10-21T15:25:00Z","v":527,"vw":33.139},{"c":33.0251,"h":33.1099,"l":32.965,"n":7,"o":32.965,"t":"2026-10-21T15:35:00Z","v":741,"vw":33.017074},{"c":33.0782,"h":33.0782,"l":32.91,"n":10,"o":32.97,"t":"2026-10-21T15:40:00Z","v":1372,"vw":32.939889},{"c":32.9242,"h":32.9242,"l":32.75,"n":85,"o":32.83,"t":"2026-10-21T15:45:00Z","v":13065,"vw":32.792745},{"c":32.9783,"h":32.9783,"l":32.935,"n":5,"o":32.935,"t":"2026-10-21T15:50:00Z","v":692,"vw":32.945043},{"c":33.27,"h":33.27,"l":33.1,"n":5,"o":33.1,"t":"2026-10-21T16:00:00Z","v":914,"vw":33.206667},{"c":33.22,"h":33.22,"l":33.2126,"n":4,"o":33.2126,"t":"2026-10-21T16:05:00Z","v":232,"vw":33.2163},{"c":33.45,"h":33.51,"l":33.3999,"n":41,"o":33.3999,"t":"2026-10-21T16:10:00Z","v":6441,"vw":33.448633},{"c":33.5,"h":33.5,"l":33.42,"n":15,"o":33.42,"t":"2026-10-21T16:15:00Z","v":3851,"vw":33.48885},{"c":33.5,"h":33.5,"l":33.5,"n":4,"o":33.5,"t":"2026-10-21T16:20:00Z","v":691,"vw":33.5},{"c":33.5,"h":33.55,"l":33.5,"n":25,"o":33.55,"t":"2026-10-21T16:25:00Z","v":4513,"vw":33.521068},{"c":33.54,"h":33.54,"l":33.5,"n":47,"o":33.5,"t":"2026-10-21T16:30:00Z","v":1680,"vw":33.520303},{"c":33.18,"h":33.4159,"l":33.18,"n":34,"o":33.4159,"t":"2026-10-21T16:35:00Z","v":1378,"vw":33.313957},{"c":32.89,"h":32.89,"l":32.5,"n":17,"o":32.5,"t":"2026-10-21T16:40:00Z","v":3175,"vw":32.80772},{"c":32.96,"h":32.96,"l":32.73,"n":22,"o":32.75,"t":"2026-10-21T16:45:00Z","v":1247,"vw":32.879214},{"c":32.5946,"h":32.8,"l":32.49,"n":46,"o":32.8,"t":"2026-10-21T16:50:00Z","v":3112,"vw":32.674796},{"c":32.52,"h":32.52,"l":32.46,"n":5,"o":32.46,"t":"2026-10-21T16:55:00Z","v":211,"vw":32.490149},{"c":32.75,"h":32.75,"l":32.75,"n":3,"o":32.75,"t":"2026-10-21T17:00:00Z","v":246,"vw":32.75},{"c":32.54,"h":32.54,"l":32.54,"n":10,"o":32.54,"t":"2026-10-21T17:05:00Z","v":235,"vw":32.54},{"c":32.695,"h":32.695,"l":32.695,"n":1,"o":32.695,"t":"2026-10-21T17:15:00Z","v":1000,"vw":32.695},{"c":32.67,"h":32.67,"l":32.5166,"n":2,"o":32.5166,"t":"2026-10-21T17:20:00Z","v":600,"vw":32.5933},{"c":32.89,"h":32.89,"l":32.82,"n":7,"o":32.82,"t":"2026-10-21T17:25:00Z","v":380,"vw":32.862222},{"c":32.795,"h":32.795,"l":32.795,"n":3,"o":32.795,"t":"2026-10-21T17:35:00Z","v":300,"vw":32.795},{"c":32.9496,"h":32.9496,"l":32.89,"n":9,"o":32.89,"t":"2026-10-21T17:45:00Z","v":716,"vw":32.913331},{"c":32.785,"h":32.785,"l":32.785,"n":1,"o":32.785,"t":"2026-10-21T18:00:00Z","v":300,"vw":32.785},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-10-21T18:05:00Z","v":200,"vw":32.82},{"c":32.75,"h":32.7693,"l":32.75,"n":3,"o":32.7693,"t":"2026-10-21T18:10:00Z","v":353,"vw":32.760966},{"c":32.97,"h":32.97,"l":32.815,"n":3,"o":32.815,"t":"2026-10-21T18:30:00Z","v":400,"vw":32.8925},{"c":32.34,"h":32.3701,"l":32.34,"n":10,"o":32.37,"t":"2026-10-21T18:35:00Z","v":791,"vw":32.363052},{"c":32.25,"h":32.25,"l":32.25,"n":4,"o":32.25,"t":"2026-10-21T18:40:00Z","v":735,"vw":32.25},{"c":32.43,"h":32.54,"l":32.4,"n":18,"o":32.4,"t":"2026-10-21T18:45:00Z","v":3431,"vw":32.500559},{"c":32.73,"h":32.73,"l":32.73,"n":6,"o":32.73,"t":"2026-10-21T18:50:00Z","v":522,"vw":32.73},{"c":32.9281,"h":32.9281,"l":32.89,"n":17,"o":32.89,"t":"2026-10-21T18:55:00Z","v":1800,"vw":32.899219},{"c":32.925,"h":32.925,"l":32.88,"n":4,"o":32.88,"t":"2026-10-21T19:00:00Z","v":376,"vw":32.89495},{"c":33.12,"h":33.24,"l":33.12,"n":15,"o":33.24,"t":"2026-10-21T19:10:00Z","v":1806,"vw":33.195214},{"c":32.92,"h":32.92,"l":32.92,"n":5,"o":32.92,"t":"2026-10-21T19:15:00Z","v":227,"vw":32.92},{"c":32.97,"h":32.97,"l":32.97,"n":4,"o":32.97,"t":"2026-10-21T19:20:00Z","v":290,"vw":32.97},{"c":33.0245,"h":33.0245,"l":33.0245,"n":1,"o":33.0245,"t":"2026-10-21T19:25:00Z","v":999,"vw":33.0245},{"c":32.76,"h":32.76,"l":32.76,"n":6,"o":32.76,"t":"2026-10-21T19:30:00Z","v":529,"vw":32.76},{"c":32.46,"h":32.46,"l":32.46,"n":4,"o":32.46,"t":"2026-10-21T19:45:00Z","v":309,"vw":32.46},{"c":32.53,"h":32.53,"l":32.53,"n":3,"o":32.53,"t":"2026-10-21T19:50:00Z","v":102,"vw":32.53},{"c":32.78,"h":32.8,"l":32.43,"n":10,"o":32.75,"t":"2026-10-21T19:55:00Z","v":1528,"vw":32.650592},{"c":32.67,"h":32.8,"l":32.67,"n":8,"o":32.8,"t":"2026-10-21T20:00:00Z","v":1277,"vw":32.779661},{"c":32.32,"h":32.32,"l":32.32,"n":1,"o":32.32,"t":"2026-10-21T20:50:00Z","v":100,"vw":32.32},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-21T21:45:00Z","v":277,"vw":32.5},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-10-21T21:55:00Z","v":186,"vw":32.56},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-21T22:05:00Z","v":100,"vw":33},{"c":33.13,"h":33.13,"l":33.13,"n":1,"o":33.13,"t":"2026-10-21T22:15:00Z","v":108,"vw":33.13},{"c":33.51,"h":33.51,"l":33.51,"n":2,"o":33.51,"t":"2026-10-21T23:25:00Z","v":361,"vw":33.51},{"c":33.46,"h":33.46,"l":33.46,"n":1,"o":33.46,"t":"2026-10-21T23:40:00Z","v":1000,"vw":33.46},{"c":33.51,"h":33.51,"l":33.51,"n":3,"o":33.51,"t":"2026-10-21T23:50:00Z","v":1243,"vw":33.51},{"c":35.11,"h":35.11,"l":35.11,"n":7,"o":35.11,"t":"2026-10-22T08:00:00Z","v":464,"vw":35.11},{"c":36.23,"h":36.23,"l":36.23,"n":1,"o":36.23,"t":"2026-10-22T09:00:00Z","v":100,"vw":36.23},{"c":35.48,"h":35.48,"l":35.48,"n":3,"o":35.48,"t":"2026-10-22T10:00:00Z","v":131,"vw":35.48},{"c":35.34,"h":35.35,"l":35.34,"n":2,"o":35.35,"t":"2026-10-22T10:15:00Z","v":200,"vw":35.345},{"c":35.1514,"h":35.26,"l":35.1514,"n":3,"o":35.26,"t":"2026-10-22T10:25:00Z","v":544,"vw":35.171737},{"c":35,"h":35.01,"l":35,"n":6,"o":35.01,"t":"2026-10-22T11:00:00Z","v":526,"vw":35.004},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-22T11:10:00Z","v":175,"vw":35.25},{"c":35.3517,"h":35.3517,"l":35.3517,"n":1,"o":35.3517,"t":"2026-10-22T11:15:00Z","v":1000,"vw":35.3517},{"c":35.38,"h":35.38,"l":35.38,"n":11,"o":35.38,"t":"2026-10-22T11:25:00Z","v":725,"vw":35.38},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-22T11:35:00Z","v":400,"vw":35.3},{"c":35.25,"h":35.25,"l":35.1,"n":5,"o":35.1,"t":"2026-10-22T11:40:00Z","v":287,"vw":35.160119},{"c":35.17,"h":35.25,"l":35.17,"n":22,"o":35.25,"t":"2026-10-22T11:45:00Z","v":1020,"vw":35.218},{"c":35.33,"h":35.33,"l":35.33,"n":1,"o":35.33,"t":"2026-10-22T11:50:00Z","v":219,"vw":35.33},{"c":35.51,"h":35.51,"l":35.51,"n":5,"o":35.51,"t":"2026-10-22T12:05:00Z","v":500,"vw":35.51},{"c":35.2,"h":35.2,"l":35.2,"n":1,"o":35.2,"t":"2026-10-22T12:10:00Z","v":100,"vw":35.2},{"c":35.61,"h":35.61,"l":35.61,"n":2,"o":35.61,"t":"2026-10-22T12:15:00Z","v":128,"vw":35.61},{"c":35.79,"h":35.79,"l":35.79,"n":3,"o":35.79,"t":"2026-10-22T13:05:00Z","v":315,"vw":35.79},{"c":35.61,"h":35.61,"l":35.61,"n":2,"o":35.61,"t":"2026-10-22T13:10:00Z","v":555,"vw":35.61},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-22T13:15:00Z","v":294,"vw":35.9},{"c":35.8,"h":35.82,"l":35.8,"n":5,"o":35.82,"t":"2026-10-22T13:20:00Z","v":699,"vw":35.812861},{"c":35.5,"h":35.82,"l":35.5,"n":15,"o":35.8,"t":"2026-10-22T13:25:00Z","v":805,"vw":35.756667},{"c":33.2,"h":35.25,"l":32.801,"n":91,"o":35.25,"t":"2026-10-22T13:30:00Z","v":12214,"vw":33.601808},{"c":33.15,"h":33.46,"l":32.8,"n":115,"o":32.98,"t":"2026-10-22T13:35:00Z","v":9693,"vw":33.255062},{"c":33.1126,"h":33.6,"l":33.09,"n":60,"o":33.3,"t":"2026-10-22T13:40:00Z","v":7087,"vw":33.373491},{"c":33.415,"h":33.68,"l":33,"n":19,"o":33.43,"t":"2026-10-22T13:45:00Z","v":4341,"vw":33.378656},{"c":33.68,"h":34.48,"l":33.62,"n":65,"o":33.62,"t":"2026-10-22T13:50:00Z","v":13328,"vw":33.973803},{"c":33.775,"h":33.775,"l":33.47,"n":18,"o":33.47,"t":"2026-10-22T13:55:00Z","v":1444,"vw":33.647399},{"c":33.53,"h":33.855,"l":33.37,"n":37,"o":33.855,"t":"2026-10-22T14:00:00Z","v":6448,"vw":33.653388},{"c":33.28,"h":33.57,"l":33.28,"n":6,"o":33.57,"t":"2026-10-22T14:05:00Z","v":1299,"vw":33.425841},{"c":33.625,"h":33.76,"l":33.4,"n":10,"o":33.4651,"t":"2026-10-22T14:10:00Z","v":445,"vw":33.557886},{"c":33.69,"h":33.69,"l":33.69,"n":7,"o":33.69,"t":"2026-10-22T14:15:00Z","v":940,"vw":33.69},{"c":33.94,"h":33.945,"l":33.9,"n":14,"o":33.91,"t":"2026-10-22T14:25:00Z","v":5831,"vw":33.916607},{"c":34.07,"h":34.0782,"l":33.945,"n":16,"o":34.025,"t":"2026-10-22T14:30:00Z","v":1448,"vw":34.015419},{"c":34.06,"h":34.07,"l":34.06,"n":9,"o":34.07,"t":"2026-10-22T14:35:00Z","v":759,"vw":34.063929},{"c":33.79,"h":33.95,"l":33.67,"n":29,"o":33.95,"t":"2026-10-22T14:40:00Z","v":2952,"vw":33.798051},{"c":33.77,"h":33.79,"l":33.77,"n":4,"o":33.79,"t":"2026-10-22T14:45:00Z","v":329,"vw":33.780909},{"c":34.05,"h":34.19,"l":34.05,"n":17,"o":34.19,"t":"2026-10-22T14:50:00Z","v":3566,"vw":34.126179},{"c":33.79,"h":34.15,"l":33.79,"n":18,"o":34.15,"t":"2026-10-22T14:55:00Z","v":2316,"vw":33.994397},{"c":34.15,"h":34.2,"l":34.06,"n":12,"o":34.06,"t":"2026-10-22T15:00:00Z","v":4448,"vw":34.106478},{"c":34.18,"h":34.18,"l":34.16,"n":17,"o":34.16,"t":"2026-10-22T15:05:00Z","v":2192,"vw":34.178942},{"c":34.475,"h":34.62,"l":34.475,"n":16,"o":34.52,"t":"2026-10-22T15:10:00Z","v":3211,"vw":34.508966},{"c":34.22,"h":34.51,"l":34.22,"n":26,"o":34.51,"t":"2026-10-22T15:15:00Z","v":3086,"vw":34.388466},{"c":33.36,"h":33.4561,"l":33.351,"n":13,"o":33.351,"t":"2026-10-22T15:20:00Z","v":1384,"vw":33.366012},{"c":33.72,"h":33.72,"l":33.72,"n":4,"o":33.72,"t":"2026-10-22T15:25:00Z","v":206,"vw":33.72},{"c":33.75,"h":33.75,"l":33.75,"n":5,"o":33.75,"t":"2026-10-22T15:30:00Z","v":328,"vw":33.75},{"c":33.72,"h":33.72,"l":33.6,"n":6,"o":33.6,"t":"2026-10-22T15:35:00Z","v":409,"vw":33.671613},{"c":33.58,"h":33.5901,"l":33.58,"n":6,"o":33.5901,"t":"2026-10-22T15:40:00Z","v":362,"vw":33.58519},{"c":33.805,"h":33.88,"l":33.805,"n":4,"o":33.88,"t":"2026-10-22T15:45:00Z","v":276,"vw":33.8425},{"c":33.5,"h":33.8,"l":33.46,"n":17,"o":33.8,"t":"2026-10-22T15:50:00Z","v":1370,"vw":33.624892},{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-10-22T15:55:00Z","v":400,"vw":33.76},{"c":33.77,"h":33.77,"l":33.77,"n":5,"o":33.77,"t":"2026-10-22T16:00:00Z","v":465,"vw":33.77},{"c":33.77,"h":33.77,"l":33.77,"n":3,"o":33.77,"t":"2026-10-22T16:05:00Z","v":186,"vw":33.77},{"c":33.99,"h":33.99,"l":33.9,"n":2,"o":33.9,"t":"2026-10-22T16:30:00Z","v":200,"vw":33.945},{"c":34.2,"h":34.2,"l":34.13,"n":24,"o":34.13,"t":"2026-10-22T16:35:00Z","v":3213,"vw":34.190901},{"c":34.68,"h":34.68,"l":34.68,"n":2,"o":34.68,"t":"2026-10-22T16:45:00Z","v":1019,"vw":34.68},{"c":34.79,"h":34.8676,"l":34.79,"n":6,"o":34.815,"t":"2026-10-22T16:50:00Z","v":720,"vw":34.822886},{"c":34.75,"h":34.75,"l":34.42,"n":4,"o":34.42,"t":"2026-10-22T17:00:00Z","v":2470,"vw":34.723279},{"c":34.68,"h":34.68,"l":34.68,"n":1,"o":34.68,"t":"2026-10-22T17:05:00Z","v":230,"vw":34.68},{"c":34.87,"h":34.9,"l":34.755,"n":6,"o":34.755,"t":"2026-10-22T17:10:00Z","v":1056,"vw":34.855041},{"c":34.91,"h":35,"l":34.875,"n":22,"o":34.875,"t":"2026-10-22T17:15:00Z","v":2082,"vw":34.972601},{"c":35.07,"h":35.07,"l":35.07,"n":6,"o":35.07,"t":"2026-10-22T17:20:00Z","v":216,"vw":35.07},{"c":35.06,"h":35.11,"l":34.9956,"n":37,"o":34.9956,"t":"2026-10-22T17:25:00Z","v":1662,"vw":35.046779},{"c":35,"h":35,"l":34.92,"n":10,"o":34.92,"t":"2026-10-22T17:30:00Z","v":1647,"vw":34.98259},{"c":35.145,"h":35.19,"l":35.145,"n":63,"o":35.19,"t":"2026-10-22T17:35:00Z","v":3225,"vw":35.184771},{"c":35.23,"h":35.23,"l":35.1,"n":37,"o":35.19,"t":"2026-10-22T17:45:00Z","v":3080,"vw":35.19647},{"c":35.37,"h":35.435,"l":35.37,"n":11,"o":35.4,"t":"2026-10-22T17:50:00Z","v":764,"vw":35.405243},{"c":35.385,"h":35.385,"l":35.365,"n":6,"o":35.365,"t":"2026-10-22T17:55:00Z","v":514,"vw":35.38},{"c":35.94,"h":35.94,"l":35.57,"n":5,"o":35.57,"t":"2026-10-22T18:00:00Z","v":331,"vw":35.816667},{"c":35.735,"h":35.735,"l":35.735,"n":2,"o":35.735,"t":"2026-10-22T18:05:00Z","v":1400,"vw":35.735},{"c":35.7,"h":35.7,"l":35.525,"n":6,"o":35.525,"t":"2026-10-22T18:10:00Z","v":732,"vw":35.582877},{"c":35.53,"h":35.6246,"l":35.53,"n":5,"o":35.6246,"t":"2026-10-22T18:15:00Z","v":420,"vw":35.577442},{"c":35.54,"h":35.54,"l":35.54,"n":2,"o":35.54,"t":"2026-10-22T18:20:00Z","v":208,"vw":35.54},{"c":35.819,"h":35.819,"l":35.72,"n":3,"o":35.72,"t":"2026-10-22T18:25:00Z","v":4036,"vw":35.722475},{"c":35.59,"h":35.79,"l":35.585,"n":16,"o":35.79,"t":"2026-10-22T18:30:00Z","v":3272,"vw":35.691577},{"c":35.47,"h":35.6,"l":35.3701,"n":111,"o":35.59,"t":"2026-10-22T18:35:00Z","v":4139,"vw":35.508856},{"c":35.35,"h":35.35,"l":35.26,"n":8,"o":35.35,"t":"2026-10-22T18:45:00Z","v":793,"vw":35.318541},{"c":35.75,"h":35.75,"l":35.75,"n":2,"o":35.75,"t":"2026-10-22T19:00:00Z","v":130,"vw":35.75},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-22T19:05:00Z","v":155,"vw":36},{"c":35.55,"h":35.55,"l":35.55,"n":1,"o":35.55,"t":"2026-10-22T19:15:00Z","v":100,"vw":35.55},{"c":35.22,"h":35.37,"l":35.15,"n":15,"o":35.15,"t":"2026-10-22T19:20:00Z","v":1082,"vw":35.298377},{"c":35.025,"h":35.025,"l":35.025,"n":3,"o":35.025,"t":"2026-10-22T19:30:00Z","v":5820,"vw":35.025},{"c":35.24,"h":35.24,"l":35.1201,"n":6,"o":35.1201,"t":"2026-10-22T19:35:00Z","v":513,"vw":35.21602},{"c":35.37,"h":35.37,"l":35.37,"n":6,"o":35.37,"t":"2026-10-22T19:40:00Z","v":437,"vw":35.37},{"c":35.1,"h":35.1,"l":34.81,"n":10,"o":34.85,"t":"2026-10-22T19:50:00Z","v":2060,"vw":34.848134},{"c":34.8,"h":34.8,"l":34.8,"n":3,"o":34.8,"t":"2026-10-22T19:55:00Z","v":107,"vw":34.8},{"c":34.8,"h":34.8,"l":34.8,"n":4,"o":34.8,"t":"2026-10-22T20:00:00Z","v":155,"vw":34.8}],"history":[{"c":20.3216,"h":20.3216,"l":19.14,"n":84,"o":19.24,"t":"2025-06-24T04:00:00Z","v":2124,"vw":19.212},{"c":22.9519,"h":22.9519,"l":19.35,"n":353,"o":19.35,"t":"2025-06-25T04:00:00Z","v":31989,"vw":21.647615},{"c":19.4651,"h":21.64,"l":18.7,"n":1270,"o":21.64,"t":"2025-06-26T04:00:00Z","v":152348,"vw":19.59153},{"c":20.1725,"h":21.25,"l":18.81,"n":625,"o":19.34,"t":"2025-06-27T04:00:00Z","v":53111,"vw":19.838349},{"c":17.37,"h":19.25,"l":16.37,"n":4191,"o":18.95,"t":"2025-06-30T04:00:00Z","v":553310,"vw":17.292417},{"c":19.6803,"h":20.02,"l":17.68,"n":1249,"o":17.86,"t":"2025-07-01T04:00:00Z","v":168541,"vw":19.015713},{"c":15.19,"h":19.13,"l":15.0111,"n":3174,"o":18.81,"t":"2025-07-02T04:00:00Z","v":535584,"vw":16.875466},{"c":15.42,"h":16.17,"l":14.67,"n":1242,"o":15.53,"t":"2025-07-03T04:00:00Z","v":216947,"vw":15.695958},{"c":14.88,"h":16.3,"l":13.35,"n":1819,"o":13.57,"t":"2025-07-07T04:00:00Z","v":270183,"vw":15.311052},{"c":14.87,"h":15.14,"l":13.18,"n":2341,"o":14.01,"t":"2025-07-08T04:00:00Z","v":286734,"vw":14.099784},{"c":14.54,"h":15.3,"l":13.5001,"n":1610,"o":14.48,"t":"2025-07-09T04:00:00Z","v":222781,"vw":14.382223},{"c":14.29,"h":15.23,"l":14.1,"n":1129,"o":14.75,"t":"2025-07-10T04:00:00Z","v":156736,"vw":14.690902},{"c":16.8531,"h":16.88,"l":14.6,"n":1046,"o":14.94,"t":"2025-07-11T04:00:00Z","v":169443,"vw":15.797955},{"c":16.34,"h":17.23,"l":16.14,"n":859,"o":16.44,"t":"2025-07-14T04:00:00Z","v":200363,"vw":16.735291},{"c":17.16,"h":17.39,"l":15.86,"n":720,"o":16.3,"t":"2025-07-15T04:00:00Z","v":116114,"vw":16.71558},{"c":15.4297,"h":17.61,"l":15.385,"n":2199,"o":16.58,"t":"2025-07-16T04:00:00Z","v":417966,"vw":16.545378},{"c":14.5244,"h":15.66,"l":14.5,"n":1885,"o":15.41,"t":"2025-07-17T04:00:00Z","v":258405,"vw":15.012668},{"c":13.4509,"h":15,"l":12.71,"n":3301,"o":14.5,"t":"2025-07-18T04:00:00Z","v":660325,"vw":13.673296},{"c":14.63,"h":14.63,"l":12.74,"n":2910,"o":13.15,"t":"2025-07-21T04:00:00Z","v":612956,"vw":13.599564},{"c":16.1369,"h":16.62,"l":14.69,"n":2254,"o":14.69,"t":"2025-07-22T04:00:00Z","v":464743,"vw":15.930608},{"c":15.2382,"h":16.3,"l":15,"n":1240,"o":15.69,"t":"2025-07-23T04:00:00Z","v":234328,"vw":15.502808},{"c":14.7278,"h":15.9199,"l":14.26,"n":1517,"o":15.49,"t":"2025-07-24T04:00:00Z","v":256536,"vw":14.868431},{"c":15.2,"h":15.3999,"l":14.54,"n":1055,"o":14.55,"t":"2025-07-25T04:00:00Z","v":243542,"vw":15.099947},{"c":15.7407,"h":16.43,"l":14.3,"n":792,"o":14.68,"t":"2025-07-28T04:00:00Z","v":170184,"vw":15.410839},{"c":17.07,"h":17.25,"l":14.4833,"n":1789,"o":15.23,"t":"2025-07-29T04:00:00Z","v":325771,"vw":16.250007},{"c":17.6866,"h":18.25,"l":16.0426,"n":1577,"o":16.74,"t":"2025-07-30T04:00:00Z","v":300856,"vw":16.86484},{"c":17.7372,"h":17.91,"l":15.66,"n":2735,"o":16.56,"t":"2025-07-31T04:00:00Z","v":523671,"vw":16.80402},{"c":19.23,"h":20.01,"l":18.35,"n":2578,"o":19.04,"t":"2025-08-01T04:00:00Z","v":525051,"vw":19.151351},{"c":17.46,"h":18.93,"l":16.68,"n":2309,"o":18.26,"t":"2025-08-04T04:00:00Z","v":300275,"vw":17.586051},{"c":15.5687,"h":17.1974,"l":15.27,"n":5625,"o":16.9,"t":"2025-08-05T04:00:00Z","v":924594,"vw":15.932707},{"c":16.17,"h":16.5,"l":14.65,"n":5761,"o":14.65,"t":"2025-08-06T04:00:00Z","v":814149,"vw":16.038685},{"c":16.7548,"h":18.15,"l":15.914,"n":5554,"o":17.93,"t":"2025-08-07T04:00:00Z","v":928580,"vw":16.892951},{"c":15.62,"h":16.8399,"l":15.21,"n":7414,"o":16.41,"t":"2025-08-08T04:00:00Z","v":1361093,"vw":15.924677},{"c":13.3599,"h":15.8776,"l":11.9491,"n":12875,"o":15.78,"t":"2025-08-11T04:00:00Z","v":2219314,"vw":13.387695},{"c":14.45,"h":14.673,"l":13.3,"n":3634,"o":13.31,"t":"2025-08-12T04:00:00Z","v":513293,"vw":14.22167},{"c":15.6527,"h":15.97,"l":14.11,"n":2622,"o":14.39,"t":"2025-08-13T04:00:00Z","v":488574,"vw":15.30351},{"c":15.7515,"h":17.12,"l":15.72,"n":2546,"o":16.26,"t":"2025-08-14T04:00:00Z","v":509641,"vw":16.494487},{"c":16.36,"h":17,"l":15.91,"n":1981,"o":15.91,"t":"2025-08-15T04:00:00Z","v":472718,"vw":16.645222},{"c":16.2972,"h":17.33,"l":16.2,"n":2455,"o":16.57,"t":"2025-08-18T04:00:00Z","v":424492,"vw":16.592609},{"c":19.14,"h":19.34,"l":16.6329,"n":3672,"o":16.8399,"t":"2025-08-19T04:00:00Z","v":628505,"vw":17.837362},{"c":19.18,"h":21.25,"l":18.41,"n":6005,"o":18.41,"t":"2025-08-20T04:00:00Z","v":1041084,"vw":19.890723},{"c":18.8143,"h":19.5,"l":18.58,"n":2834,"o":18.76,"t":"2025-08-21T04:00:00Z","v":382952,"vw":18.968619},{"c":16.11,"h":19.23,"l":16.02,"n":3755,"o":18.95,"t":"2025-08-22T04:00:00Z","v":518334,"vw":16.9011},{"c":17.02,"h":17.15,"l":16.14,"n":1839,"o":16.28,"t":"2025-08-25T04:00:00Z","v":284484,"vw":16.790314},{"c":15.1662,"h":17.019,"l":15.1,"n":3665,"o":16.88,"t":"2025-08-26T04:00:00Z","v":596329,"vw":15.546581},{"c":14.68,"h":15.1596,"l":13.7891,"n":4159,"o":15.06,"t":"2025-08-27T04:00:00Z","v":664536,"vw":14.360532},{"c":13.41,"h":14.5099,"l":13.11,"n":7524,"o":14.5,"t":"2025-08-28T04:00:00Z","v":1142749,"vw":13.561126},{"c":13.65,"h":14.231,"l":13.4,"n":4235,"o":13.82,"t":"2025-08-29T04:00:00Z","v":879388,"vw":13.892913},{"c":13.54,"h":15.28,"l":13.5,"n":6153,"o":14.8,"t":"2025-09-02T04:00:00Z","v":1132289,"vw":14.306091},{"c":14.77,"h":15.02,"l":13.44,"n":3247,"o":13.71,"t":"2025-09-03T04:00:00Z","v":766105,"vw":14.09641},{"c":13.96,"h":14.9231,"l":13.32,"n":5685,"o":14.65,"t":"2025-09-04T04:00:00Z","v":1232122,"vw":14.058458},{"c":14.18,"h":15.01,"l":13.57,"n":3926,"o":13.7,"t":"2025-09-05T04:00:00Z","v":951275,"vw":14.305546},{"c":14.71,"h":15.1,"l":13.68,"n":1894,"o":14,"t":"2025-09-08T04:00:00Z","v":422915,"vw":14.560618},{"c":12.61,"h":14.675,"l":12.38,"n":7101,"o":14.37,"t":"2025-09-09T04:00:00Z","v":1016605,"vw":13.371547},{"c":12.64,"h":12.79,"l":11.872,"n":5101,"o":12.38,"t":"2025-09-10T04:00:00Z","v":921915,"vw":12.347694},{"c":10.84,"h":12.87,"l":10.725,"n":10291,"o":12.43,"t":"2025-09-11T04:00:00Z","v":2022062,"vw":11.323492},{"c":6.92,"h":10.68,"l":6.68,"n":107078,"o":10.67,"t":"2025-09-12T04:00:00Z","v":22691545,"vw":7.343806},{"c":6,"h":6.76,"l":5.81,"n":54643,"o":6.52,"t":"2025-09-15T04:00:00Z","v":13220822,"vw":6.175172},{"c":5.35,"h":6.39,"l":5.2412,"n":36708,"o":6.05,"t":"2025-09-16T04:00:00Z","v":10851545,"vw":5.81977},{"c":4.8,"h":5.55,"l":4.64,"n":83600,"o":5.19,"t":"2025-09-17T04:00:00Z","v":28611899,"vw":5.080505},{"c":4.59,"h":4.8,"l":4.0801,"n":75631,"o":4.34,"t":"2025-09-18T04:00:00Z","v":33532648,"vw":4.357552},{"c":4.09,"h":4.73,"l":3.98,"n":102241,"o":4.73,"t":"2025-09-19T04:00:00Z","v":48125198,"vw":4.199965},{"c":3.91,"h":4.58,"l":3.78,"n":95786,"o":4.38,"t":"2025-09-22T04:00:00Z","v":49070441,"vw":4.078311},{"c":3.57,"h":3.96,"l":3.4712,"n":114474,"o":3.69,"t":"2025-09-23T04:00:00Z","v":62306170,"vw":3.72001},{"c":3.67,"h":3.95,"l":3.49,"n":91476,"o":3.56,"t":"2025-09-24T04:00:00Z","v":63240353,"vw":3.701462},{"c":4.11,"h":4.36,"l":3.83,"n":126224,"o":3.94,"t":"2025-09-25T04:00:00Z","v":87427919,"vw":4.144031},{"c":4.35,"h":4.58,"l":3.99,"n":106919,"o":4.2,"t":"2025-09-26T04:00:00Z","v":71433246,"vw":4.35858},{"c":4.73,"h":4.86,"l":4.14,"n":58124,"o":4.17,"t":"2025-09-29T04:00:00Z","v":40845867,"vw":4.622792},{"c":5.12,"h":5.255,"l":4.61,"n":73486,"o":4.83,"t":"2025-09-30T04:00:00Z","v":43080527,"vw":5.01275},{"c":4.84,"h":5.33,"l":4.555,"n":77842,"o":5.13,"t":"2025-10-01T04:00:00Z","v":48034708,"vw":4.889786},{"c":3.86,"h":4.6286,"l":3.85,"n":92840,"o":4.595,"t":"2025-10-02T04:00:00Z","v":60578521,"vw":4.180694},{"c":3.4,"h":3.95,"l":3.38,"n":111199,"o":3.72,"t":"2025-10-03T04:00:00Z","v":77816901,"vw":3.611084},{"c":2.89,"h":3.55,"l":2.85,"n":126550,"o":3.535,"t":"2025-10-06T04:00:00Z","v":93152442,"vw":3.071719},{"c":2.85,"h":3.13,"l":2.6,"n":135156,"o":2.75,"t":"2025-10-07T04:00:00Z","v":133981770,"vw":2.902902},{"c":3.2,"h":3.33,"l":2.67,"n":99989,"o":2.875,"t":"2025-10-08T04:00:00Z","v":105051716,"vw":3.070554},{"c":2.91,"h":3.26,"l":2.88,"n":90748,"o":3.15,"t":"2025-10-09T04:00:00Z","v":79016153,"vw":3.112614},{"c":3.41,"h":3.42,"l":2.93,"n":135183,"o":2.96,"t":"2025-10-10T04:00:00Z","v":128781687,"vw":3.166202},{"c":2.3,"h":3.22,"l":2.0801,"n":146779,"o":3.08,"t":"2025-10-13T04:00:00Z","v":138532603,"vw":2.528181},{"c":2.57,"h":2.66,"l":2.37,"n":63270,"o":2.46,"t":"2025-10-14T04:00:00Z","v":73420955,"vw":2.52492},{"c":2.88,"h":3.0189,"l":2.4,"n":63200,"o":2.42,"t":"2025-10-15T04:00:00Z","v":70754864,"vw":2.770798},{"c":3.44,"h":3.45,"l":2.79,"n":75346,"o":2.8,"t":"2025-10-16T04:00:00Z","v":75950053,"vw":3.252999},{"c":3.7,"h":3.9,"l":3.42,"n":114556,"o":3.46,"t":"2025-10-17T04:00:00Z","v":80162170,"vw":3.660632},{"c":4.05,"h":4.2086,"l":3.4,"n":54493,"o":3.4,"t":"2025-10-20T04:00:00Z","v":47457263,"vw":3.898868},{"c":4.11,"h":4.4188,"l":3.92,"n":63582,"o":3.99,"t":"2025-10-21T04:00:00Z","v":45353502,"vw":4.153595},{"c":4.66,"h":5.1099,"l":4.13,"n":67363,"o":4.3,"t":"2025-10-22T04:00:00Z","v":47699594,"vw":4.709322},{"c":3.98,"h":4.39,"l":3.41,"n":150324,"o":3.76,"t":"2025-10-23T04:00:00Z","v":82253315,"vw":3.876299},{"c":3.82,"h":3.8899,"l":3.33,"n":42280,"o":3.6,"t":"2025-10-24T04:00:00Z","v":40032811,"vw":3.643374},{"c":3.52,"h":3.59,"l":3.2,"n":43313,"o":3.51,"t":"2025-10-27T04:00:00Z","v":44067813,"vw":3.435026},{"c":4.15,"h":4.165,"l":3.3388,"n":36788,"o":3.53,"t":"2025-10-28T04:00:00Z","v":39016619,"vw":3.757005},{"c":3.57,"h":4.04,"l":3.4427,"n":45609,"o":3.92,"t":"2025-10-29T04:00:00Z","v":37516032,"vw":3.698952},{"c":3.67,"h":3.9112,"l":3.49,"n":28869,"o":3.78,"t":"2025-10-30T04:00:00Z","v":27517970,"vw":3.634675},{"c":3.4,"h":3.7,"l":3.338,"n":24964,"o":3.59,"t":"2025-10-31T04:00:00Z","v":24198898,"vw":3.516723},{"c":3.82,"h":4.03,"l":3.37,"n":28497,"o":3.395,"t":"2025-11-03T05:00:00Z","v":24090231,"vw":3.816085},{"c":4.47,"h":4.5184,"l":3.99,"n":44801,"o":4.17,"t":"2025-11-04T05:00:00Z","v":29257661,"vw":4.251278},{"c":4.13,"h":4.53,"l":3.97,"n":54066,"o":4.18,"t":"2025-11-05T05:00:00Z","v":31691980,"vw":4.241446},{"c":3.8,"h":4.32,"l":3.6,"n":62429,"o":3.86,"t":"2025-11-06T05:00:00Z","v":48892915,"vw":4.004794},{"c":3.55,"h":4.64,"l":3.55,"n":54462,"o":4.15,"t":"2025-11-07T05:00:00Z","v":49488955,"vw":4.269852},{"c":4.02,"h":4.09,"l":3.58,"n":41681,"o":3.65,"t":"2025-11-10T05:00:00Z","v":32091311,"vw":3.906843},{"c":4.14,"h":4.25,"l":3.92,"n":30818,"o":4.12,"t":"2025-11-11T05:00:00Z","v":23473631,"vw":4.078458},{"c":4.7,"h":4.83,"l":3.97,"n":29858,"o":4.09,"t":"2025-11-12T05:00:00Z","v":27911331,"vw":4.475993},{"c":5.67,"h":5.89,"l":4.87,"n":67268,"o":4.93,"t":"2025-11-13T05:00:00Z","v":37981909,"vw":5.580316},{"c":5.2,"h":6.28,"l":4.8022,"n":96483,"o":6.255,"t":"2025-11-14T05:00:00Z","v":51026710,"vw":5.223774},{"c":5.04,"h":5.46,"l":4.74,"n":47538,"o":5.29,"t":"2025-11-17T05:00:00Z","v":28427361,"vw":5.017923},{"c":4.77,"h":5.19,"l":4.5286,"n":43512,"o":5.17,"t":"2025-11-18T05:00:00Z","v":27176403,"vw":4.793813},{"c":5,"h":5.105,"l":4.45,"n":26693,"o":4.74,"t":"2025-11-19T05:00:00Z","v":16357578,"vw":4.794941},{"c":6.42,"h":6.49,"l":4.65,"n":61505,"o":4.84,"t":"2025-11-20T05:00:00Z","v":35259493,"vw":5.630989},{"c":6.12,"h":7.2801,"l":5.81,"n":89229,"o":5.83,"t":"2025-11-21T05:00:00Z","v":36607883,"vw":6.62847},{"c":4.67,"h":5.92,"l":4.5,"n":39184,"o":5.84,"t":"2025-11-24T05:00:00Z","v":19541785,"vw":5.275046},{"c":4.59,"h":5.1498,"l":4.42,"n":34632,"o":4.7,"t":"2025-11-25T05:00:00Z","v":16651282,"vw":4.830332},{"c":4.59,"h":4.7701,"l":4.3398,"n":17957,"o":4.49,"t":"2025-11-26T05:00:00Z","v":9144511,"vw":4.567057},{"c":4.13,"h":4.46,"l":4.01,"n":19650,"o":4.43,"t":"2025-11-28T05:00:00Z","v":10594798,"vw":4.201224},{"c":4.46,"h":4.5538,"l":4.181,"n":18807,"o":4.2,"t":"2025-12-01T05:00:00Z","v":11401273,"vw":4.38572},{"c":4.4829,"h":4.5182,"l":4.065,"n":17403,"o":4.36,"t":"2025-12-02T05:00:00Z","v":10968452,"vw":4.323928},{"c":4.16,"h":4.8,"l":4.1199,"n":19180,"o":4.48,"t":"2025-12-03T05:00:00Z","v":13813817,"vw":4.531173},{"c":3.1,"h":4.21,"l":3.02,"n":54010,"o":4.14,"t":"2025-12-04T05:00:00Z","v":39819919,"vw":3.307226},{"c":3.32,"h":3.51,"l":3.16,"n":21337,"o":3.2,"t":"2025-12-05T05:00:00Z","v":22593734,"vw":3.349316},{"c":3.12,"h":3.48,"l":3.06,"n":14756,"o":3.17,"t":"2025-12-08T05:00:00Z","v":11975810,"vw":3.267396},{"c":18.7,"h":19.65,"l":17.84,"n":6588,"o":18.9,"t":"2025-12-09T05:00:00Z","v":987763,"vw":18.71507},{"c":20.5,"h":20.81,"l":19.225,"n":11763,"o":19.25,"t":"2025-12-10T05:00:00Z","v":1277286,"vw":20.052959},{"c":19.77,"h":22.5096,"l":19.49,"n":18121,"o":20.13,"t":"2025-12-11T05:00:00Z","v":1929219,"vw":21.193888},{"c":21.32,"h":22.28,"l":19.49,"n":9814,"o":20.16,"t":"2025-12-12T05:00:00Z","v":1263088,"vw":20.740787},{"c":24.96,"h":25.6896,"l":20.74,"n":11672,"o":21,"t":"2025-12-15T05:00:00Z","v":1258780,"vw":24.055459},{"c":21.03,"h":23.7332,"l":20.8001,"n":17751,"o":23.72,"t":"2025-12-16T05:00:00Z","v":2173362,"vw":22.382139},{"c":24.17,"h":24.27,"l":18.93,"n":22849,"o":20.49,"t":"2025-12-17T05:00:00Z","v":2581911,"vw":21.789886},{"c":23.47,"h":23.94,"l":21.18,"n":18095,"o":21.61,"t":"2025-12-18T05:00:00Z","v":2189714,"vw":22.63832},{"c":21.28,"h":22.91,"l":20.3462,"n":18675,"o":22.74,"t":"2025-12-19T05:00:00Z","v":2385799,"vw":21.64658},{"c":16.61,"h":20.25,"l":15.14,"n":32679,"o":20.06,"t":"2025-12-22T05:00:00Z","v":3479641,"vw":16.985721},{"c":17.91,"h":18.0585,"l":16,"n":16353,"o":17.21,"t":"2025-12-23T05:00:00Z","v":2129088,"vw":17.201429},{"c":18.89,"h":19.6892,"l":17.54,"n":9249,"o":17.58,"t":"2025-12-24T05:00:00Z","v":1173826,"vw":19.135388},{"c":21.7,"h":21.91,"l":19.06,"n":9591,"o":19.09,"t":"2025-12-26T05:00:00Z","v":1148621,"vw":21.094623},{"c":22.38,"h":22.97,"l":21.03,"n":9426,"o":22.13,"t":"2025-12-29T05:00:00Z","v":1035277,"vw":22.195722},{"c":22.29,"h":22.53,"l":20.86,"n":7585,"o":21.11,"t":"2025-12-30T05:00:00Z","v":834222,"vw":21.668494},{"c":22.67,"h":22.88,"l":21.22,"n":6955,"o":21.97,"t":"2025-12-31T05:00:00Z","v":861778,"vw":21.946814},{"c":20.66,"h":23.65,"l":20.36,"n":11377,"o":21.41,"t":"2026-01-02T05:00:00Z","v":1204548,"vw":22.067257},{"c":18.96,"h":20.86,"l":17.53,"n":19296,"o":19.88,"t":"2026-01-05T05:00:00Z","v":2332940,"vw":18.717786},{"c":17.36,"h":20.08,"l":17.35,"n":18712,"o":18.82,"t":"2026-01-06T05:00:00Z","v":2220248,"vw":18.59398},{"c":17.98,"h":18.28,"l":16.57,"n":12871,"o":17.82,"t":"2026-01-07T05:00:00Z","v":1620635,"vw":17.4432},{"c":17.45,"h":18.83,"l":15.96,"n":19633,"o":18,"t":"2026-01-08T05:00:00Z","v":2706738,"vw":17.283305},{"c":18.05,"h":18.15,"l":15.9007,"n":14629,"o":16.86,"t":"2026-01-09T05:00:00Z","v":1905459,"vw":17.111171},{"c":16.95,"h":19.24,"l":16.92,"n":16419,"o":18.68,"t":"2026-01-12T05:00:00Z","v":2229660,"vw":17.698641},{"c":18.23,"h":18.88,"l":16.34,"n":11960,"o":16.68,"t":"2026-01-13T05:00:00Z","v":1429162,"vw":18.041417},{"c":16.81,"h":19.43,"l":16.785,"n":13020,"o":18.54,"t":"2026-01-14T05:00:00Z","v":1560315,"vw":18.43827},{"c":18.93,"h":18.98,"l":16.34,"n":24992,"o":16.5,"t":"2026-01-15T05:00:00Z","v":3111411,"vw":17.653146},{"c":16.27,"h":18.86,"l":15.4626,"n":35619,"o":18.5,"t":"2026-01-16T05:00:00Z","v":3942993,"vw":16.571598},{"c":16.18,"h":17.55,"l":14,"n":42773,"o":17.12,"t":"2026-01-20T05:00:00Z","v":6066523,"vw":15.357169},{"c":17.59,"h":19.33,"l":14.91,"n":26727,"o":15.43,"t":"2026-01-21T05:00:00Z","v":3284278,"vw":17.543392},{"c":16.83,"h":17.855,"l":16.26,"n":24769,"o":17,"t":"2026-01-22T05:00:00Z","v":2930593,"vw":17.358474},{"c":17.76,"h":18.27,"l":16.58,"n":7959,"o":16.76,"t":"2026-01-23T05:00:00Z","v":886712,"vw":17.389213},{"c":20.81,"h":21.18,"l":15.49,"n":28976,"o":17.11,"t":"2026-01-26T05:00:00Z","v":4443284,"vw":17.729111},{"c":18.51,"h":20.92,"l":17.67,"n":16956,"o":19.66,"t":"2026-01-27T05:00:00Z","v":2368801,"vw":19.206939},{"c":18.24,"h":18.93,"l":17.39,"n":14889,"o":17.93,"t":"2026-01-28T05:00:00Z","v":1691664,"vw":18.18126},{"c":20.14,"h":21.099,"l":18.09,"n":22003,"o":18.09,"t":"2026-01-29T05:00:00Z","v":2716279,"vw":20.007822},{"c":22.94,"h":23.94,"l":20.015,"n":11021,"o":20.11,"t":"2026-01-30T05:00:00Z","v":1336652,"vw":22.225335},{"c":24.76,"h":25.8,"l":22.22,"n":9804,"o":22.48,"t":"2026-02-02T05:00:00Z","v":1076345,"vw":24.655006},{"c":24.76,"h":27.2,"l":23.38,"n":8811,"o":23.43,"t":"2026-02-03T05:00:00Z","v":992776,"vw":25.58104},{"c":28.73,"h":31.04,"l":24.99,"n":13094,"o":25.09,"t":"2026-02-04T05:00:00Z","v":1343358,"vw":28.882513},{"c":36.94,"h":37.51,"l":30.4,"n":20780,"o":31.22,"t":"2026-02-05T05:00:00Z","v":1588449,"vw":33.971923},{"c":25.66,"h":34.3781,"l":23.01,"n":25072,"o":33.08,"t":"2026-02-06T05:00:00Z","v":1911140,"vw":27.705473},{"c":24.86,"h":27.5482,"l":24.7005,"n":10723,"o":26.27,"t":"2026-02-09T05:00:00Z","v":892299,"vw":25.781485},{"c":25.23,"h":25.85,"l":23.4,"n":6889,"o":25.28,"t":"2026-02-10T05:00:00Z","v":647035,"vw":24.584255},{"c":27.5,"h":28.42,"l":23.985,"n":12012,"o":24.13,"t":"2026-02-11T05:00:00Z","v":1252232,"vw":27.316258},{"c":31.12,"h":31.89,"l":27.45,"n":9370,"o":27.575,"t":"2026-02-12T05:00:00Z","v":891400,"vw":29.855508},{"c":25.35,"h":32.09,"l":24.5,"n":14782,"o":29.05,"t":"2026-02-13T05:00:00Z","v":1132336,"vw":27.144724},{"c":26.79,"h":28.9,"l":25.23,"n":10325,"o":26.65,"t":"2026-02-17T05:00:00Z","v":1015523,"vw":27.246097},{"c":26.54,"h":28.189,"l":24.15,"n":8359,"o":26.66,"t":"2026-02-18T05:00:00Z","v":756274,"vw":25.600075},{"c":26.35,"h":28.7,"l":26.1685,"n":17129,"o":27.49,"t":"2026-02-19T05:00:00Z","v":1165005,"vw":27.49355},{"c":28.62,"h":29.6199,"l":25.5401,"n":10478,"o":27.4,"t":"2026-02-20T05:00:00Z","v":1061601,"vw":28.107756},{"c":30.62,"h":31.83,"l":29.06,"n":8100,"o":30.21,"t":"2026-02-23T05:00:00Z","v":599050,"vw":30.64471},{"c":28.86,"h":31.7801,"l":28.39,"n":6789,"o":30.18,"t":"2026-02-24T05:00:00Z","v":601165,"vw":29.894353},{"c":25.22,"h":28.47,"l":24.18,"n":27011,"o":27.92,"t":"2026-02-25T05:00:00Z","v":1982042,"vw":25.299852},{"c":14.3,"h":17.63,"l":12.8,"n":139199,"o":16.96,"t":"2026-02-26T05:00:00Z","v":11104502,"vw":14.848517},{"c":16.01,"h":17.3699,"l":15.23,"n":52401,"o":15.45,"t":"2026-02-27T05:00:00Z","v":6093824,"vw":16.432763},{"c":15.97,"h":17.6382,"l":15.9501,"n":20481,"o":17.5,"t":"2026-03-02T05:00:00Z","v":2507457,"vw":16.521113},{"c":17.08,"h":18.58,"l":16.21,"n":23049,"o":17.31,"t":"2026-03-03T05:00:00Z","v":3065633,"vw":17.302543},{"c":16.94,"h":17.5,"l":16,"n":16322,"o":16.42,"t":"2026-03-04T05:00:00Z","v":1613655,"vw":16.904017},{"c":17.87,"h":19.48,"l":17.34,"n":14759,"o":17.51,"t":"2026-03-05T05:00:00Z","v":1628867,"vw":18.312211},{"c":18.03,"h":18.79,"l":16.42,"n":14360,"o":18.69,"t":"2026-03-06T05:00:00Z","v":1799520,"vw":17.583581},{"c":17.95,"h":20.1,"l":17.83,"n":8073,"o":19.02,"t":"2026-03-09T04:00:00Z","v":977087,"vw":19.116398},{"c":18.76,"h":18.8,"l":16.9303,"n":9267,"o":17.76,"t":"2026-03-10T04:00:00Z","v":1106429,"vw":17.738671},{"c":19.56,"h":20.22,"l":17.86,"n":17814,"o":18.47,"t":"2026-03-11T04:00:00Z","v":1851675,"vw":19.231168},{"c":20.89,"h":20.89,"l":18.9972,"n":8576,"o":19.79,"t":"2026-03-12T04:00:00Z","v":998460,"vw":20.033367},{"c":20.88,"h":21.01,"l":18.9,"n":7623,"o":20.02,"t":"2026-03-13T04:00:00Z","v":881878,"vw":19.950532},{"c":20.5,"h":21.63,"l":19.1,"n":6770,"o":19.91,"t":"2026-03-16T04:00:00Z","v":727178,"vw":20.234591},{"c":20.21,"h":20.6,"l":19.3587,"n":5634,"o":20.335,"t":"2026-03-17T04:00:00Z","v":576752,"vw":20.019018},{"c":21.32,"h":21.32,"l":19.375,"n":9294,"o":20.39,"t":"2026-03-18T04:00:00Z","v":1003615,"vw":20.089641},{"c":21.87,"h":23.45,"l":21.0901,"n":8921,"o":22.32,"t":"2026-03-19T04:00:00Z","v":819335,"vw":22.286719},{"c":22.57,"h":23.68,"l":21.35,"n":7364,"o":22.12,"t":"2026-03-20T04:00:00Z","v":917091,"vw":22.540894},{"c":20.06,"h":22.72,"l":19.5,"n":12798,"o":22.14,"t":"2026-03-23T04:00:00Z","v":1458224,"vw":20.539548},{"c":20.49,"h":21.5,"l":19.6301,"n":7331,"o":20.85,"t":"2026-03-24T04:00:00Z","v":794776,"vw":20.633531},{"c":21.39,"h":21.8,"l":18.65,"n":14439,"o":19.745,"t":"2026-03-25T04:00:00Z","v":1246375,"vw":19.819557},{"c":24.19,"h":24.42,"l":21.87,"n":8575,"o":22.24,"t":"2026-03-26T04:00:00Z","v":859803,"vw":23.155116},{"c":27.85,"h":28.08,"l":24.43,"n":6994,"o":24.68,"t":"2026-03-27T04:00:00Z","v":647046,"vw":26.659828},{"c":29.88,"h":31.2474,"l":26.65,"n":5721,"o":27.15,"t":"2026-03-30T04:00:00Z","v":489438,"vw":29.132931},{"c":24.9,"h":28.735,"l":24.08,"n":11769,"o":28,"t":"2026-03-31T04:00:00Z","v":1200794,"vw":26.322425},{"c":26.32,"h":26.8,"l":22.8874,"n":8354,"o":23.22,"t":"2026-04-01T04:00:00Z","v":912051,"vw":24.85945},{"c":23.55,"h":28.2799,"l":23.18,"n":10255,"o":28.14,"t":"2026-04-02T04:00:00Z","v":1185576,"vw":25.411209},{"c":23.56,"h":24.45,"l":21.99,"n":6131,"o":23.47,"t":"2026-04-06T04:00:00Z","v":604505,"vw":23.254155},{"c":24.65,"h":26.665,"l":24.15,"n":7815,"o":24.39,"t":"2026-04-07T04:00:00Z","v":879090,"vw":25.682635},{"c":23.82,"h":24.67,"l":20.43,"n":9321,"o":21.08,"t":"2026-04-08T04:00:00Z","v":863183,"vw":23.085048},{"c":25.23,"h":25.71,"l":23.42,"n":5282,"o":23.98,"t":"2026-04-09T04:00:00Z","v":535728,"vw":24.701457},{"c":23.86,"h":25.2,"l":23.01,"n":5250,"o":24.83,"t":"2026-04-10T04:00:00Z","v":640684,"vw":24.076514},{"c":22.33,"h":25.4899,"l":22.3,"n":6542,"o":24.92,"t":"2026-04-13T04:00:00Z","v":688094,"vw":23.696201},{"c":13.34,"h":19.9,"l":13.21,"n":66170,"o":19.11,"t":"2026-04-14T04:00:00Z","v":7295103,"vw":15.086472},{"c":7.75,"h":12.03,"l":7.7001,"n":159899,"o":11.4,"t":"2026-04-15T04:00:00Z","v":28420607,"vw":8.90973},{"c":7.2,"h":8.59,"l":6.96,"n":144599,"o":7.28,"t":"2026-04-16T04:00:00Z","v":34207204,"vw":7.751829},{"c":6.74,"h":7.44,"l":6.5503,"n":80499,"o":7.29,"t":"2026-04-17T04:00:00Z","v":16167278,"vw":7.076495},{"c":6.1,"h":7.01,"l":6.01,"n":75260,"o":7.01,"t":"2026-04-20T04:00:00Z","v":20790044,"vw":6.495954},{"c":6.57,"h":6.72,"l":5.97,"n":47722,"o":6.02,"t":"2026-04-21T04:00:00Z","v":16311921,"vw":6.394487},{"c":6.25,"h":6.49,"l":5.76,"n":48207,"o":6.27,"t":"2026-04-22T04:00:00Z","v":15087021,"vw":6.081258},{"c":7.25,"h":7.69,"l":6.12,"n":42117,"o":6.48,"t":"2026-04-23T04:00:00Z","v":12731268,"vw":7.019716},{"c":7.53,"h":8.01,"l":6.99,"n":31283,"o":7.01,"t":"2026-04-24T04:00:00Z","v":8998702,"vw":7.645901},{"c":7.12,"h":8.085,"l":7.05,"n":24722,"o":7.69,"t":"2026-04-27T04:00:00Z","v":6536012,"vw":7.706334},{"c":7.36,"h":7.63,"l":6.98,"n":29260,"o":7.5,"t":"2026-04-28T04:00:00Z","v":9256145,"vw":7.215266},{"c":7.69,"h":8.48,"l":7.44,"n":30784,"o":7.47,"t":"2026-04-29T04:00:00Z","v":7722439,"vw":7.966285},{"c":6.5574,"h":7.89,"l":6.435,"n":26813,"o":7.66,"t":"2026-04-30T04:00:00Z","v":7501730,"vw":6.983879},{"c":6.25,"h":6.92,"l":6.2,"n":21289,"o":6.63,"t":"2026-05-01T04:00:00Z","v":6837139,"vw":6.503375},{"c":6.34,"h":6.46,"l":5.4401,"n":37320,"o":6.13,"t":"2026-05-04T04:00:00Z","v":8089343,"vw":5.908986},{"c":5.7,"h":6.59,"l":5.6401,"n":19022,"o":6.1,"t":"2026-05-05T04:00:00Z","v":4380611,"vw":6.128913},{"c":4.62,"h":5.56,"l":4.4,"n":93320,"o":5.39,"t":"2026-05-06T04:00:00Z","v":27864227,"vw":4.897638},{"c":5.46,"h":5.71,"l":4.72,"n":47335,"o":5.05,"t":"2026-05-07T04:00:00Z","v":17895553,"vw":5.189088},{"c":5.08,"h":5.89,"l":5.0465,"n":25660,"o":5.215,"t":"2026-05-08T04:00:00Z","v":7488609,"vw":5.494678},{"c":3.51,"h":5.36,"l":3.165,"n":81650,"o":5.33,"t":"2026-05-11T04:00:00Z","v":34667844,"vw":3.693061},{"c":3.62,"h":4.075,"l":3.22,"n":71787,"o":3.49,"t":"2026-05-12T04:00:00Z","v":34431898,"vw":3.689611},{"c":3.69,"h":3.9986,"l":3.57,"n":37272,"o":3.61,"t":"2026-05-13T04:00:00Z","v":20820803,"vw":3.765721},{"c":3.39,"h":3.85,"l":3.2998,"n":33539,"o":3.77,"t":"2026-05-14T04:00:00Z","v":15970742,"vw":3.52205},{"c":4.03,"h":4.1,"l":3.72,"n":22405,"o":3.72,"t":"2026-05-15T04:00:00Z","v":11821585,"vw":3.985416},{"c":4.42,"h":4.7199,"l":3.99,"n":19984,"o":4.04,"t":"2026-05-18T04:00:00Z","v":9458706,"vw":4.47535},{"c":4.62,"h":5.1303,"l":4.44,"n":23449,"o":4.76,"t":"2026-05-19T04:00:00Z","v":9606532,"vw":4.783874},{"c":3.84,"h":4.6181,"l":3.8,"n":27716,"o":4.42,"t":"2026-05-20T04:00:00Z","v":13578140,"vw":4.018139},{"c":2.88,"h":3.61,"l":2.58,"n":86295,"o":3.51,"t":"2026-05-21T04:00:00Z","v":40598887,"vw":2.95845},{"c":2.42,"h":2.98,"l":2.2,"n":56603,"o":2.98,"t":"2026-05-22T04:00:00Z","v":43164662,"vw":2.41025},{"c":2.41,"h":2.65,"l":2.315,"n":20798,"o":2.37,"t":"2026-05-26T04:00:00Z","v":17452254,"vw":2.513354},{"c":2.28,"h":2.708,"l":2.1713,"n":22506,"o":2.47,"t":"2026-05-27T04:00:00Z","v":23624106,"vw":2.398529},{"c":1.94,"h":2.31,"l":1.85,"n":36407,"o":2.3,"t":"2026-05-28T04:00:00Z","v":32360560,"vw":2.022493},{"c":1.84,"h":2.12,"l":1.835,"n":17244,"o":1.97,"t":"2026-05-29T04:00:00Z","v":17507434,"vw":2.016869},{"c":1.98,"h":2.085,"l":1.81,"n":16532,"o":1.955,"t":"2026-06-01T04:00:00Z","v":18681030,"vw":1.936092},{"c":1.86,"h":1.98,"l":1.7801,"n":15748,"o":1.97,"t":"2026-06-02T04:00:00Z","v":21829882,"vw":1.901519},{"c":2.02,"h":2.0477,"l":1.73,"n":16846,"o":1.9,"t":"2026-06-03T04:00:00Z","v":25438572,"vw":1.941571},{"c":2.15,"h":2.24,"l":1.9389,"n":21775,"o":2.09,"t":"2026-06-04T04:00:00Z","v":33891187,"vw":2.079185},{"c":2.73,"h":2.7999,"l":2.29,"n":25373,"o":2.29,"t":"2026-06-05T04:00:00Z","v":34114445,"vw":2.594357},{"c":2.16,"h":2.62,"l":1.9503,"n":30356,"o":2.45,"t":"2026-06-08T04:00:00Z","v":40293336,"vw":2.172507},{"c":2.57,"h":2.8,"l":2.0702,"n":23752,"o":2.17,"t":"2026-06-09T04:00:00Z","v":38134879,"vw":2.546942},{"c":2.57,"h":2.58,"l":2.2,"n":34304,"o":2.49,"t":"2026-06-10T04:00:00Z","v":37989860,"vw":2.402871},{"c":2.44,"h":2.73,"l":2.3,"n":23863,"o":2.57,"t":"2026-06-11T04:00:00Z","v":29725202,"vw":2.551092},{"c":2.44,"h":2.59,"l":2.25,"n":17876,"o":2.47,"t":"2026-06-12T04:00:00Z","v":23042736,"vw":2.42207},{"c":2.15,"h":2.205,"l":1.96,"n":19154,"o":2.15,"t":"2026-06-15T04:00:00Z","v":26039352,"vw":2.068976},{"c":2.51,"h":2.53,"l":2.18,"n":12239,"o":2.24,"t":"2026-06-16T04:00:00Z","v":15929423,"vw":2.382495},{"c":2.63,"h":2.66,"l":2.3601,"n":18513,"o":2.46,"t":"2026-06-17T04:00:00Z","v":24558095,"vw":2.507197},{"c":2.45,"h":2.8,"l":2.44,"n":14387,"o":2.52,"t":"2026-06-18T04:00:00Z","v":18634872,"vw":2.627915},{"c":2.29,"h":2.5303,"l":1.99,"n":21161,"o":2.44,"t":"2026-06-22T04:00:00Z","v":26249408,"vw":2.216497},{"c":2.33,"h":2.46,"l":2.05,"n":19079,"o":2.42,"t":"2026-06-23T04:00:00Z","v":28405729,"vw":2.282311},{"c":2.66,"h":2.77,"l":2.37,"n":14978,"o":2.37,"t":"2026-06-24T04:00:00Z","v":24892512,"vw":2.633793},{"c":2.96,"h":3.01,"l":2.52,"n":18093,"o":2.565,"t":"2026-06-25T04:00:00Z","v":23799172,"vw":2.907148},{"c":3.12,"h":3.1603,"l":2.73,"n":16602,"o":3.035,"t":"2026-06-26T04:00:00Z","v":22403105,"vw":2.899022},{"c":2.54,"h":3.06,"l":2.5,"n":14968,"o":2.94,"t":"2026-06-29T04:00:00Z","v":15376373,"vw":2.716545},{"c":2.57,"h":2.65,"l":2.4301,"n":11578,"o":2.64,"t":"2026-06-30T04:00:00Z","v":17986965,"vw":2.572103},{"c":2.75,"h":2.75,"l":2.435,"n":13555,"o":2.68,"t":"2026-07-01T04:00:00Z","v":20996292,"vw":2.57012},{"c":2.99,"h":3.0983,"l":2.4359,"n":14102,"o":2.755,"t":"2026-07-02T04:00:00Z","v":18130415,"vw":2.870053},{"c":3.02,"h":3.03,"l":2.725,"n":7459,"o":2.99,"t":"2026-07-06T04:00:00Z","v":12121988,"vw":2.859976},{"c":3.445,"h":3.62,"l":3.135,"n":11639,"o":3.18,"t":"2026-07-07T04:00:00Z","v":13645804,"vw":3.442918},{"c":3.485,"h":3.6997,"l":3.3169,"n":18626,"o":3.6,"t":"2026-07-08T04:00:00Z","v":16729951,"vw":3.538032},{"c":3.54,"h":3.5901,"l":3.345,"n":15787,"o":3.4,"t":"2026-07-09T04:00:00Z","v":14891990,"vw":3.462974},{"c":3.82,"h":3.9,"l":3.43,"n":10802,"o":3.47,"t":"2026-07-10T04:00:00Z","v":14295949,"vw":3.78623},{"c":4.53,"h":4.585,"l":3.97,"n":14671,"o":3.98,"t":"2026-07-13T04:00:00Z","v":13914906,"vw":4.381769},{"c":4.44,"h":4.56,"l":4.17,"n":11990,"o":4.22,"t":"2026-07-14T04:00:00Z","v":14067719,"vw":4.441299},{"c":4.82,"h":4.98,"l":4.25,"n":18347,"o":4.28,"t":"2026-07-15T04:00:00Z","v":16089143,"vw":4.790274},{"c":5.44,"h":5.555,"l":4.915,"n":21561,"o":4.92,"t":"2026-07-16T04:00:00Z","v":18373742,"vw":5.343081},{"c":5.53,"h":6,"l":5.1899,"n":23714,"o":5.34,"t":"2026-07-17T04:00:00Z","v":15888669,"vw":5.546963},{"c":5.7,"h":5.71,"l":5.045,"n":13871,"o":5.45,"t":"2026-07-20T04:00:00Z","v":4600716,"vw":5.472899},{"c":5.27,"h":5.535,"l":5.0999,"n":11045,"o":5.29,"t":"2026-07-21T04:00:00Z","v":4289264,"vw":5.276004},{"c":5.5,"h":5.505,"l":5.13,"n":16444,"o":5.43,"t":"2026-07-22T04:00:00Z","v":6764927,"vw":5.27533},{"c":5.68,"h":5.85,"l":5.2302,"n":16843,"o":5.695,"t":"2026-07-23T04:00:00Z","v":6363970,"vw":5.57902},{"c":6.08,"h":6.173,"l":5.6308,"n":11586,"o":5.7,"t":"2026-07-24T04:00:00Z","v":4556446,"vw":5.949695},{"c":4.92,"h":5.525,"l":4.47,"n":25576,"o":5.44,"t":"2026-07-27T04:00:00Z","v":8670073,"vw":5.048738},{"c":4.99,"h":5.66,"l":4.93,"n":11799,"o":5.17,"t":"2026-07-28T04:00:00Z","v":2859447,"vw":5.302076},{"c":5.82,"h":5.88,"l":5.12,"n":19579,"o":5.28,"t":"2026-07-29T04:00:00Z","v":4324573,"vw":5.548127},{"c":4.46,"h":5.46,"l":4.315,"n":16441,"o":5.42,"t":"2026-07-30T04:00:00Z","v":4030817,"vw":4.84782},{"c":4.28,"h":4.48,"l":3.99,"n":13097,"o":4.31,"t":"2026-07-31T04:00:00Z","v":3927616,"vw":4.280938},{"c":3.71,"h":4.5,"l":3.405,"n":20309,"o":4.39,"t":"2026-08-03T04:00:00Z","v":5388566,"vw":3.622231},{"c":3.15,"h":3.57,"l":3.1,"n":14261,"o":3.555,"t":"2026-08-04T04:00:00Z","v":3923428,"vw":3.27885},{"c":3.43,"h":3.455,"l":3.13,"n":22124,"o":3.26,"t":"2026-08-05T04:00:00Z","v":7985871,"vw":3.341403},{"c":3.46,"h":3.47,"l":3.09,"n":25838,"o":3.18,"t":"2026-08-06T04:00:00Z","v":7982151,"vw":3.308711},{"c":2.63,"h":3.38,"l":2.6,"n":25104,"o":3.34,"t":"2026-08-07T04:00:00Z","v":11990941,"vw":2.851849},{"c":2.85,"h":2.89,"l":2.66,"n":8797,"o":2.76,"t":"2026-08-10T04:00:00Z","v":5592864,"vw":2.773223},{"c":2.72,"h":2.89,"l":2.65,"n":15772,"o":2.78,"t":"2026-08-11T04:00:00Z","v":6124020,"vw":2.780659},{"c":2.5,"h":2.8,"l":2.46,"n":23243,"o":2.575,"t":"2026-08-12T04:00:00Z","v":12658720,"vw":2.635802},{"c":2.52,"h":2.54,"l":2.2,"n":8887,"o":2.54,"t":"2026-08-13T04:00:00Z","v":10695291,"vw":2.39947},{"c":2.36,"h":2.58,"l":2.265,"n":16247,"o":2.55,"t":"2026-08-14T04:00:00Z","v":17199851,"vw":2.359936},{"c":2.31,"h":2.51,"l":2.28,"n":5449,"o":2.38,"t":"2026-08-17T04:00:00Z","v":10292720,"vw":2.334058},{"c":2.57,"h":2.61,"l":2.34,"n":6348,"o":2.55,"t":"2026-08-18T04:00:00Z","v":9434744,"vw":2.482508},{"c":2.65,"h":2.79,"l":2.56,"n":9108,"o":2.66,"t":"2026-08-19T04:00:00Z","v":10901218,"vw":2.66806},{"c":2.87,"h":3.02,"l":2.64,"n":7603,"o":2.645,"t":"2026-08-20T04:00:00Z","v":9536421,"vw":2.885311},{"c":2.41,"h":2.82,"l":2.3301,"n":10698,"o":2.82,"t":"2026-08-21T04:00:00Z","v":16406785,"vw":2.495462},{"c":2.81,"h":2.825,"l":2.555,"n":5412,"o":2.57,"t":"2026-08-24T04:00:00Z","v":7817130,"vw":2.698731},{"c":2.675,"h":2.82,"l":2.59,"n":5514,"o":2.665,"t":"2026-08-25T04:00:00Z","v":8624844,"vw":2.68895},{"c":2.92,"h":2.935,"l":2.69,"n":12842,"o":2.79,"t":"2026-08-26T04:00:00Z","v":15774591,"vw":2.833747},{"c":2.56,"h":2.815,"l":2.505,"n":9678,"o":2.77,"t":"2026-08-27T04:00:00Z","v":15647783,"vw":2.599705},{"c":2.94,"h":3.005,"l":2.63,"n":7742,"o":2.64,"t":"2026-08-28T04:00:00Z","v":12435550,"vw":2.900407},{"c":2.84,"h":2.9723,"l":2.66,"n":6961,"o":2.92,"t":"2026-08-31T04:00:00Z","v":8564305,"vw":2.774738},{"c":3.04,"h":3.08,"l":2.86,"n":4311,"o":3.05,"t":"2026-09-01T04:00:00Z","v":3529690,"vw":3.014664},{"c":3.07,"h":3.21,"l":2.98,"n":7753,"o":3.11,"t":"2026-09-02T04:00:00Z","v":8643678,"vw":3.088292},{"c":2.83,"h":3.03,"l":2.7201,"n":6467,"o":3,"t":"2026-09-03T04:00:00Z","v":7341951,"vw":2.823141},{"c":2.76,"h":2.86,"l":2.745,"n":3764,"o":2.84,"t":"2026-09-04T04:00:00Z","v":3170789,"vw":2.797976},{"c":2.62,"h":2.76,"l":2.085,"n":15011,"o":2.39,"t":"2026-09-08T04:00:00Z","v":17450895,"vw":2.410203},{"c":29.2559,"h":29.29,"l":27.01,"n":5414,"o":27.14,"t":"2026-09-09T04:00:00Z","v":536989,"vw":28.409491},{"c":31.2138,"h":31.24,"l":28.89,"n":2828,"o":30.55,"t":"2026-09-10T04:00:00Z","v":314002,"vw":29.952191},{"c":30.925,"h":31.97,"l":29.2995,"n":1417,"o":30.68,"t":"2026-09-11T04:00:00Z","v":152508,"vw":30.460751},{"c":29.93,"h":33.87,"l":28.19,"n":2500,"o":33.81,"t":"2026-09-14T04:00:00Z","v":225057,"vw":29.637306},{"c":30.12,"h":31.96,"l":28.84,"n":1231,"o":31.69,"t":"2026-09-15T04:00:00Z","v":144579,"vw":30.137691},{"c":31.0063,"h":32,"l":29.4901,"n":1572,"o":30.3,"t":"2026-09-16T04:00:00Z","v":149297,"vw":30.828789},{"c":24.7835,"h":28.36,"l":24.2703,"n":6060,"o":28.36,"t":"2026-09-17T04:00:00Z","v":678627,"vw":25.502874},{"c":26.29,"h":28.07,"l":24.35,"n":2427,"o":24.63,"t":"2026-09-18T04:00:00Z","v":310258,"vw":26.808497},{"c":24.48,"h":25.45,"l":24,"n":1644,"o":24.75,"t":"2026-09-21T04:00:00Z","v":183143,"vw":24.57671},{"c":24.24,"h":25.25,"l":24.17,"n":2673,"o":24.46,"t":"2026-09-22T04:00:00Z","v":321536,"vw":24.763553},{"c":22,"h":23.12,"l":18,"n":9140,"o":18.18,"t":"2026-09-23T04:00:00Z","v":1354706,"vw":21.634713},{"c":19.4478,"h":23.25,"l":18.8,"n":4566,"o":22.92,"t":"2026-09-24T04:00:00Z","v":755735,"vw":20.379837},{"c":18.98,"h":20.2343,"l":18.111,"n":2880,"o":19.86,"t":"2026-09-25T04:00:00Z","v":463929,"vw":19.064712},{"c":19.7647,"h":19.8,"l":17.07,"n":4505,"o":19.01,"t":"2026-09-28T04:00:00Z","v":733292,"vw":18.098788},{"c":20.41,"h":20.5,"l":18.65,"n":1623,"o":18.84,"t":"2026-09-29T04:00:00Z","v":257844,"vw":19.874479},{"c":20.32,"h":20.4,"l":17.19,"n":3801,"o":20.02,"t":"2026-09-30T04:00:00Z","v":757439,"vw":18.736316},{"c":20.17,"h":20.615,"l":19.26,"n":1907,"o":20.32,"t":"2026-10-01T04:00:00Z","v":355277,"vw":20.097851},{"c":20.39,"h":20.8907,"l":19.01,"n":1535,"o":19.01,"t":"2026-10-02T04:00:00Z","v":269026,"vw":19.742971},{"c":21.0866,"h":21.87,"l":20.12,"n":1369,"o":20.57,"t":"2026-10-05T04:00:00Z","v":207023,"vw":21.192305},{"c":20.8188,"h":21.08,"l":18.84,"n":1628,"o":20.59,"t":"2026-10-06T04:00:00Z","v":310416,"vw":19.979042},{"c":22.65,"h":23.2,"l":21.78,"n":1362,"o":21.81,"t":"2026-10-07T04:00:00Z","v":194116,"vw":22.683347},{"c":24.7688,"h":25.38,"l":22,"n":1990,"o":22.33,"t":"2026-10-08T04:00:00Z","v":271612,"vw":23.986886},{"c":24.01,"h":25.18,"l":23.58,"n":749,"o":23.66,"t":"2026-10-09T04:00:00Z","v":132812,"vw":24.489778},{"c":28.62,"h":28.98,"l":25.2,"n":1590,"o":25.2,"t":"2026-10-12T04:00:00Z","v":156554,"vw":28.187327},{"c":30.82,"h":31.3,"l":28.98,"n":1130,"o":29.23,"t":"2026-10-13T04:00:00Z","v":95917,"vw":30.318419},{"c":36.67,"h":37.4,"l":33.33,"n":2899,"o":33.615,"t":"2026-10-14T04:00:00Z","v":233532,"vw":35.610822},{"c":29.79,"h":39.96,"l":29.78,"n":3886,"o":38.31,"t":"2026-10-15T04:00:00Z","v":359229,"vw":34.561805},{"c":35.36,"h":35.5,"l":31.001,"n":1583,"o":32.01,"t":"2026-10-16T04:00:00Z","v":163006,"vw":33.49228},{"c":36.09,"h":37.3,"l":32.46,"n":1199,"o":32.46,"t":"2026-10-19T04:00:00Z","v":115149,"vw":35.826417},{"c":34.92,"h":37.4,"l":33.04,"n":1200,"o":37.06,"t":"2026-10-20T04:00:00Z","v":113275,"vw":34.994901},{"c":32.67,"h":34.65,"l":32.25,"n":1477,"o":34.1,"t":"2026-10-21T04:00:00Z","v":113352,"vw":33.232183},{"c":34.8,"h":36,"l":32.8,"n":1556,"o":35.25,"t":"2026-10-22T04:00:00Z","v":155230,"vw":34.236398}],"volatilityBars":[{"c":25.4,"h":25.7,"l":25.36,"n":14,"o":25.7,"t":"2026-09-21T08:00:00Z","v":805,"vw":25.496174},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-09-21T08:30:00Z","v":100,"vw":25.28},{"c":25.34,"h":25.34,"l":25.33,"n":13,"o":25.33,"t":"2026-09-21T09:45:00Z","v":690,"vw":25.3375},{"c":25.13,"h":25.14,"l":25.13,"n":6,"o":25.14,"t":"2026-09-21T10:00:00Z","v":395,"vw":25.133333},{"c":25.22,"h":25.22,"l":25.22,"n":23,"o":25.22,"t":"2026-09-21T10:45:00Z","v":413,"vw":25.22},{"c":25.25,"h":25.25,"l":25.25,"n":3,"o":25.25,"t":"2026-09-21T12:00:00Z","v":310,"vw":25.25},{"c":25.37,"h":25.37,"l":25.37,"n":5,"o":25.37,"t":"2026-09-21T12:15:00Z","v":223,"vw":25.37},{"c":25.15,"h":25.21,"l":25.15,"n":10,"o":25.21,"t":"2026-09-21T12:30:00Z","v":768,"vw":25.178674},{"c":24.5,"h":25,"l":24.5,"n":46,"o":25,"t":"2026-09-21T13:15:00Z","v":2723,"vw":24.785839},{"c":25.16,"h":25.24,"l":24.3,"n":223,"o":24.75,"t":"2026-09-21T13:30:00Z","v":29896,"vw":24.674564},{"c":25.15,"h":25.45,"l":25.075,"n":28,"o":25.075,"t":"2026-09-21T13:45:00Z","v":3649,"vw":25.301343},{"c":24.57,"h":24.8276,"l":24.39,"n":77,"o":24.785,"t":"2026-09-21T14:00:00Z","v":12719,"vw":24.62508},{"c":24.585,"h":24.69,"l":24.47,"n":42,"o":24.69,"t":"2026-09-21T14:15:00Z","v":6140,"vw":24.564864},{"c":24.79,"h":24.79,"l":24.48,"n":47,"o":24.69,"t":"2026-09-21T14:30:00Z","v":8195,"vw":24.60163},{"c":25.07,"h":25.07,"l":24.85,"n":71,"o":24.85,"t":"2026-09-21T14:45:00Z","v":10695,"vw":24.943201},{"c":24.92,"h":25.2399,"l":24.92,"n":20,"o":25,"t":"2026-09-21T15:00:00Z","v":2874,"vw":25.005703},{"c":24.715,"h":24.92,"l":24.5278,"n":16,"o":24.92,"t":"2026-09-21T15:15:00Z","v":4059,"vw":24.885887},{"c":24.7159,"h":24.84,"l":24.7159,"n":15,"o":24.84,"t":"2026-09-21T15:30:00Z","v":1663,"vw":24.801394},{"c":24.73,"h":24.73,"l":24.73,"n":9,"o":24.73,"t":"2026-09-21T15:45:00Z","v":262,"vw":24.73},{"c":24.46,"h":24.49,"l":24.45,"n":28,"o":24.49,"t":"2026-09-21T16:00:00Z","v":3987,"vw":24.484142},{"c":24.5,"h":24.6599,"l":24.5,"n":27,"o":24.615,"t":"2026-09-21T16:15:00Z","v":3889,"vw":24.60468},{"c":24.9,"h":24.9899,"l":24.69,"n":8,"o":24.69,"t":"2026-09-21T16:30:00Z","v":3775,"vw":24.807173},{"c":24.695,"h":24.74,"l":24.68,"n":3,"o":24.74,"t":"2026-09-21T16:45:00Z","v":502,"vw":24.704143},{"c":24.6,"h":24.72,"l":24.6,"n":15,"o":24.666,"t":"2026-09-21T17:00:00Z","v":2774,"vw":24.613853},{"c":24.5499,"h":24.69,"l":24.45,"n":49,"o":24.69,"t":"2026-09-21T17:15:00Z","v":4980,"vw":24.56108},{"c":24.605,"h":24.63,"l":24.54,"n":5,"o":24.54,"t":"2026-09-21T17:30:00Z","v":1068,"vw":24.557157},{"c":24.21,"h":24.605,"l":24.21,"n":82,"o":24.605,"t":"2026-09-21T17:45:00Z","v":12927,"vw":24.409685},{"c":24.175,"h":24.43,"l":24.105,"n":40,"o":24.25,"t":"2026-09-21T18:00:00Z","v":9037,"vw":24.213024},{"c":24.34,"h":24.34,"l":24.17,"n":24,"o":24.175,"t":"2026-09-21T18:15:00Z","v":3652,"vw":24.265842},{"c":24.15,"h":24.34,"l":24.15,"n":39,"o":24.34,"t":"2026-09-21T18:30:00Z","v":6770,"vw":24.205326},{"c":24,"h":24.07,"l":24,"n":32,"o":24.04,"t":"2026-09-21T18:45:00Z","v":3338,"vw":24.045522},{"c":24.33,"h":24.4,"l":24.2356,"n":38,"o":24.36,"t":"2026-09-21T19:00:00Z","v":4593,"vw":24.345858},{"c":24.354,"h":24.59,"l":24.354,"n":30,"o":24.48,"t":"2026-09-21T19:15:00Z","v":6501,"vw":24.516013},{"c":24.4,"h":24.5,"l":24.08,"n":63,"o":24.5,"t":"2026-09-21T19:30:00Z","v":8087,"vw":24.275674},{"c":24.62,"h":24.72,"l":24.43,"n":103,"o":24.43,"t":"2026-09-21T19:45:00Z","v":11027,"vw":24.617761},{"c":24.48,"h":24.48,"l":24.48,"n":6,"o":24.48,"t":"2026-09-21T20:00:00Z","v":148,"vw":24.48},{"c":24.88,"h":24.88,"l":24.88,"n":1,"o":24.88,"t":"2026-09-21T21:00:00Z","v":199,"vw":24.88},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-09-21T22:15:00Z","v":1000,"vw":24.7},{"c":24.0294,"h":24.22,"l":24.0294,"n":10,"o":24.22,"t":"2026-09-21T23:30:00Z","v":1384,"vw":24.159212},{"c":24.34,"h":24.34,"l":24.34,"n":2,"o":24.34,"t":"2026-09-21T23:45:00Z","v":350,"vw":24.34},{"c":25.03,"h":25.09,"l":24.9,"n":71,"o":24.93,"t":"2026-09-22T08:00:00Z","v":3086,"vw":25.005983},{"c":25.49,"h":25.5,"l":25.45,"n":37,"o":25.45,"t":"2026-09-22T08:15:00Z","v":2992,"vw":25.491532},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-09-22T10:15:00Z","v":300,"vw":24.65},{"c":24.71,"h":24.71,"l":24.71,"n":8,"o":24.71,"t":"2026-09-22T11:15:00Z","v":1031,"vw":24.71},{"c":24.8273,"h":24.8273,"l":24.8273,"n":2,"o":24.8273,"t":"2026-09-22T11:30:00Z","v":1055,"vw":24.8273},{"c":24.71,"h":24.71,"l":24.71,"n":2,"o":24.71,"t":"2026-09-22T11:45:00Z","v":250,"vw":24.71},{"c":24.75,"h":24.75,"l":24.71,"n":2,"o":24.71,"t":"2026-09-22T12:00:00Z","v":1140,"vw":24.745088},{"c":24.86,"h":24.92,"l":24.86,"n":25,"o":24.92,"t":"2026-09-22T12:15:00Z","v":1344,"vw":24.907234},{"c":24.96,"h":24.97,"l":24.96,"n":13,"o":24.97,"t":"2026-09-22T12:30:00Z","v":1715,"vw":24.96768},{"c":24.62,"h":24.81,"l":24.62,"n":6,"o":24.81,"t":"2026-09-22T13:15:00Z","v":1472,"vw":24.748237},{"c":25,"h":25,"l":24.34,"n":144,"o":24.46,"t":"2026-09-22T13:30:00Z","v":30714,"vw":24.657328},{"c":24.95,"h":25.1199,"l":24.78,"n":26,"o":24.9975,"t":"2026-09-22T13:45:00Z","v":9385,"vw":24.928089},{"c":24.99,"h":25.22,"l":24.79,"n":70,"o":25,"t":"2026-09-22T14:00:00Z","v":18166,"vw":25.092334},{"c":24.98,"h":25.03,"l":24.82,"n":46,"o":24.84,"t":"2026-09-22T14:15:00Z","v":7567,"vw":24.897085},{"c":25.25,"h":25.25,"l":24.98,"n":22,"o":24.98,"t":"2026-09-22T14:30:00Z","v":5352,"vw":25.129813},{"c":24.9301,"h":25.2,"l":24.8997,"n":55,"o":25.0868,"t":"2026-09-22T14:45:00Z","v":11785,"vw":25.047496},{"c":24.7701,"h":25.25,"l":24.77,"n":25,"o":25.2332,"t":"2026-09-22T15:00:00Z","v":13192,"vw":24.825687},{"c":24.84,"h":24.9,"l":24.55,"n":32,"o":24.68,"t":"2026-09-22T15:15:00Z","v":6974,"vw":24.667631},{"c":24.8543,"h":25.01,"l":24.78,"n":19,"o":24.8701,"t":"2026-09-22T15:30:00Z","v":4145,"vw":24.87142},{"c":24.71,"h":24.8,"l":24.71,"n":9,"o":24.8,"t":"2026-09-22T15:45:00Z","v":796,"vw":24.760905},{"c":24.88,"h":24.88,"l":24.7,"n":20,"o":24.72,"t":"2026-09-22T16:00:00Z","v":3374,"vw":24.765624},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-09-22T16:15:00Z","v":400,"vw":24.89},{"c":24.7138,"h":24.7944,"l":24.7138,"n":3,"o":24.7944,"t":"2026-09-22T16:30:00Z","v":840,"vw":24.744186},{"c":24.9,"h":24.9,"l":24.9,"n":2,"o":24.9,"t":"2026-09-22T16:45:00Z","v":700,"vw":24.9},{"c":24.69,"h":24.75,"l":24.69,"n":13,"o":24.75,"t":"2026-09-22T17:00:00Z","v":1206,"vw":24.70365},{"c":24.83,"h":24.83,"l":24.83,"n":5,"o":24.83,"t":"2026-09-22T17:15:00Z","v":841,"vw":24.83},{"c":24.77,"h":24.83,"l":24.77,"n":20,"o":24.83,"t":"2026-09-22T17:30:00Z","v":2622,"vw":24.800763},{"c":24.75,"h":25.05,"l":24.75,"n":18,"o":25,"t":"2026-09-22T17:45:00Z","v":6906,"vw":24.912726},{"c":24.6991,"h":24.7822,"l":24.6991,"n":5,"o":24.7822,"t":"2026-09-22T18:00:00Z","v":485,"vw":24.747763},{"c":24.61,"h":24.72,"l":24.5904,"n":59,"o":24.72,"t":"2026-09-22T18:15:00Z","v":10794,"vw":24.656705},{"c":24.48,"h":24.64,"l":24.37,"n":38,"o":24.6,"t":"2026-09-22T18:30:00Z","v":3800,"vw":24.536884},{"c":24.4,"h":24.505,"l":24.36,"n":45,"o":24.48,"t":"2026-09-22T18:45:00Z","v":8982,"vw":24.405481},{"c":24.57,"h":24.58,"l":24.34,"n":14,"o":24.34,"t":"2026-09-22T19:00:00Z","v":1871,"vw":24.541765},{"c":24.51,"h":24.58,"l":24.51,"n":5,"o":24.54,"t":"2026-09-22T19:15:00Z","v":663,"vw":24.544992},{"c":24.28,"h":24.35,"l":24.28,"n":6,"o":24.35,"t":"2026-09-22T19:30:00Z","v":979,"vw":24.315673},{"c":24.305,"h":24.355,"l":24.17,"n":42,"o":24.25,"t":"2026-09-22T19:45:00Z","v":13327,"vw":24.291033},{"c":21.2,"h":24.24,"l":20.79,"n":169,"o":24.24,"t":"2026-09-22T20:00:00Z","v":19121,"vw":22.214602},{"c":20,"h":21.66,"l":20,"n":117,"o":21.4,"t":"2026-09-22T20:15:00Z","v":10530,"vw":21.076169},{"c":20.5983,"h":20.76,"l":19.6,"n":115,"o":20.74,"t":"2026-09-22T20:30:00Z","v":14560,"vw":20.271689},{"c":20.35,"h":20.71,"l":20,"n":34,"o":20.4,"t":"2026-09-22T20:45:00Z","v":4796,"vw":20.29422},{"c":19.8,"h":20.31,"l":19.8,"n":60,"o":20.3,"t":"2026-09-22T21:00:00Z","v":6301,"vw":20.126363},{"c":19.99,"h":20.22,"l":19.99,"n":28,"o":20.15,"t":"2026-09-22T21:15:00Z","v":3124,"vw":20.105926},{"c":19.86,"h":20.26,"l":19.86,"n":34,"o":20.26,"t":"2026-09-22T21:30:00Z","v":8851,"vw":19.942923},{"c":19.91,"h":20.24,"l":19.83,"n":46,"o":20.05,"t":"2026-09-22T21:45:00Z","v":4767,"vw":19.906859},{"c":19.38,"h":19.8,"l":18.8,"n":167,"o":19.8,"t":"2026-09-22T22:00:00Z","v":20628,"vw":19.373401},{"c":19.05,"h":19.3,"l":18.77,"n":114,"o":19.3,"t":"2026-09-22T22:15:00Z","v":7054,"vw":18.951295},{"c":18.61,"h":18.76,"l":18.2,"n":151,"o":18.76,"t":"2026-09-22T22:30:00Z","v":12663,"vw":18.52167},{"c":19.15,"h":19.25,"l":19,"n":76,"o":19,"t":"2026-09-22T22:45:00Z","v":3914,"vw":19.137318},{"c":19.14,"h":19.15,"l":19.06,"n":30,"o":19.15,"t":"2026-09-22T23:00:00Z","v":4982,"vw":19.111042},{"c":19.19,"h":19.19,"l":18.91,"n":23,"o":19.14,"t":"2026-09-22T23:15:00Z","v":2888,"vw":19.017445},{"c":18.98,"h":19.01,"l":18.97,"n":22,"o":19,"t":"2026-09-22T23:30:00Z","v":4400,"vw":18.996479},{"c":18.57,"h":19.12,"l":18.4,"n":41,"o":18.91,"t":"2026-09-22T23:45:00Z","v":3584,"vw":18.811671},{"c":18.24,"h":19.25,"l":18.24,"n":194,"o":18.96,"t":"2026-09-23T08:00:00Z","v":24108,"vw":18.915413},{"c":18.42,"h":18.48,"l":18.24,"n":72,"o":18.4,"t":"2026-09-23T08:15:00Z","v":17957,"vw":18.424862},{"c":19.02,"h":19.02,"l":18.81,"n":25,"o":18.81,"t":"2026-09-23T08:30:00Z","v":3086,"vw":18.891596},{"c":18.9,"h":19.12,"l":18.9,"n":21,"o":19.01,"t":"2026-09-23T08:45:00Z","v":2141,"vw":19.027474},{"c":18.95,"h":18.95,"l":18.82,"n":5,"o":18.82,"t":"2026-09-23T09:00:00Z","v":716,"vw":18.894286},{"c":18.31,"h":18.5,"l":18.3,"n":39,"o":18.5,"t":"2026-09-23T09:30:00Z","v":3077,"vw":18.336954},{"c":18.6,"h":18.6,"l":18.39,"n":18,"o":18.39,"t":"2026-09-23T09:45:00Z","v":1789,"vw":18.563795},{"c":17.18,"h":18.5,"l":17.03,"n":241,"o":18.5,"t":"2026-09-23T10:00:00Z","v":30029,"vw":17.727264},{"c":17.42,"h":17.46,"l":16.7,"n":365,"o":17.25,"t":"2026-09-23T10:15:00Z","v":25811,"vw":17.200363},{"c":17.55,"h":17.68,"l":17.2259,"n":107,"o":17.42,"t":"2026-09-23T10:30:00Z","v":10593,"vw":17.482566},{"c":17.21,"h":17.6,"l":17.2,"n":88,"o":17.56,"t":"2026-09-23T10:45:00Z","v":10659,"vw":17.473284},{"c":18.19,"h":18.22,"l":17.43,"n":282,"o":17.64,"t":"2026-09-23T11:00:00Z","v":41307,"vw":17.847593},{"c":18.42,"h":18.7,"l":18.15,"n":185,"o":18.2268,"t":"2026-09-23T11:15:00Z","v":34109,"vw":18.593123},{"c":18.96,"h":19.05,"l":18.5,"n":260,"o":18.5,"t":"2026-09-23T11:30:00Z","v":32499,"vw":18.848718},{"c":18.23,"h":18.98,"l":18.23,"n":167,"o":18.75,"t":"2026-09-23T11:45:00Z","v":21324,"vw":18.554333},{"c":18.96,"h":19.05,"l":17.58,"n":316,"o":18.24,"t":"2026-09-23T12:00:00Z","v":39180,"vw":18.208328},{"c":18.48,"h":19.29,"l":18.48,"n":189,"o":18.98,"t":"2026-09-23T12:15:00Z","v":15858,"vw":18.929053},{"c":19.27,"h":19.27,"l":18.39,"n":186,"o":18.4,"t":"2026-09-23T12:30:00Z","v":26306,"vw":18.774805},{"c":18.91,"h":19.4528,"l":18.8,"n":244,"o":19.28,"t":"2026-09-23T12:45:00Z","v":39792,"vw":19.063225},{"c":18.59,"h":19.3542,"l":18.58,"n":274,"o":19.08,"t":"2026-09-23T13:00:00Z","v":30810,"vw":18.869439},{"c":17.94,"h":18.7624,"l":17.75,"n":366,"o":18.63,"t":"2026-09-23T13:15:00Z","v":55865,"vw":18.306753},{"c":22.14,"h":23.12,"l":18,"n":1796,"o":18.18,"t":"2026-09-23T13:30:00Z","v":328081,"vw":21.5716},{"c":21.7001,"h":22.51,"l":21.346,"n":510,"o":22.14,"t":"2026-09-23T13:45:00Z","v":90666,"vw":21.909518},{"c":22.07,"h":22.24,"l":21.2456,"n":373,"o":21.63,"t":"2026-09-23T14:00:00Z","v":59267,"vw":21.754203},{"c":21.7,"h":22.27,"l":21.7,"n":190,"o":21.8385,"t":"2026-09-23T14:15:00Z","v":23080,"vw":22.028331},{"c":21.88,"h":22.2815,"l":21.3989,"n":185,"o":21.84,"t":"2026-09-23T14:30:00Z","v":22072,"vw":21.919743},{"c":21.13,"h":21.84,"l":20.97,"n":284,"o":21.84,"t":"2026-09-23T14:45:00Z","v":42494,"vw":21.312634},{"c":20.5101,"h":21.4484,"l":20.44,"n":255,"o":21.14,"t":"2026-09-23T15:00:00Z","v":36014,"vw":20.975368},{"c":21.52,"h":21.66,"l":20.3819,"n":291,"o":20.51,"t":"2026-09-23T15:15:00Z","v":40879,"vw":21.068901},{"c":21.77,"h":22.1,"l":21.65,"n":113,"o":21.65,"t":"2026-09-23T15:30:00Z","v":18706,"vw":21.834754},{"c":21.683,"h":21.95,"l":21.683,"n":28,"o":21.855,"t":"2026-09-23T15:45:00Z","v":6363,"vw":21.868645},{"c":21.91,"h":21.91,"l":21.54,"n":77,"o":21.88,"t":"2026-09-23T16:00:00Z","v":9321,"vw":21.714485},{"c":21.9103,"h":22.05,"l":21.9103,"n":56,"o":22,"t":"2026-09-23T16:15:00Z","v":6081,"vw":22.008863},{"c":21.71,"h":21.98,"l":21.42,"n":79,"o":21.9401,"t":"2026-09-23T16:30:00Z","v":15253,"vw":21.74913},{"c":21.3291,"h":21.7,"l":21.27,"n":67,"o":21.7,"t":"2026-09-23T16:45:00Z","v":11157,"vw":21.39116},{"c":21.71,"h":21.85,"l":21.345,"n":74,"o":21.345,"t":"2026-09-23T17:00:00Z","v":13343,"vw":21.624541},{"c":21.85,"h":21.85,"l":21.27,"n":71,"o":21.67,"t":"2026-09-23T17:15:00Z","v":18646,"vw":21.570785},{"c":21.66,"h":21.85,"l":21.66,"n":28,"o":21.85,"t":"2026-09-23T17:30:00Z","v":8224,"vw":21.706421},{"c":21.67,"h":21.79,"l":21.5101,"n":43,"o":21.59,"t":"2026-09-23T17:45:00Z","v":10620,"vw":21.695679},{"c":21.98,"h":22,"l":21.755,"n":43,"o":21.85,"t":"2026-09-23T18:00:00Z","v":4460,"vw":21.878908},{"c":21.8,"h":21.82,"l":21.7,"n":18,"o":21.7,"t":"2026-09-23T18:15:00Z","v":2565,"vw":21.765295},{"c":21.804,"h":22.1,"l":21.804,"n":62,"o":21.83,"t":"2026-09-23T18:30:00Z","v":14712,"vw":21.978021},{"c":21.69,"h":21.935,"l":21.26,"n":100,"o":21.83,"t":"2026-09-23T18:45:00Z","v":19679,"vw":21.627108},{"c":21.8,"h":22.09,"l":21.8,"n":43,"o":21.82,"t":"2026-09-23T19:00:00Z","v":21867,"vw":21.931895},{"c":21.7,"h":21.82,"l":21.6,"n":23,"o":21.68,"t":"2026-09-23T19:15:00Z","v":5197,"vw":21.690842},{"c":21.99,"h":22.06,"l":21.73,"n":55,"o":21.73,"t":"2026-09-23T19:30:00Z","v":13553,"vw":21.855248},{"c":22.03,"h":22.31,"l":21.9001,"n":109,"o":22.0079,"t":"2026-09-23T19:45:00Z","v":27363,"vw":22.074596},{"c":22.3771,"h":22.3771,"l":21.9521,"n":12,"o":22,"t":"2026-09-23T20:00:00Z","v":643,"vw":22.107479},{"c":22.3708,"h":22.3708,"l":22.3708,"n":4,"o":22.3708,"t":"2026-09-23T20:15:00Z","v":103,"vw":22.3708},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-09-23T20:45:00Z","v":119,"vw":22.3},{"c":22.2485,"h":22.2485,"l":22.2485,"n":1,"o":22.2485,"t":"2026-09-23T21:15:00Z","v":1000,"vw":22.2485},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-09-23T22:00:00Z","v":1000,"vw":22.2},{"c":22.17,"h":22.22,"l":22.17,"n":40,"o":22.2,"t":"2026-09-23T22:15:00Z","v":4568,"vw":22.197219},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-09-23T23:15:00Z","v":100,"vw":22.2},{"c":22.4,"h":22.4,"l":22.35,"n":9,"o":22.35,"t":"2026-09-23T23:30:00Z","v":833,"vw":22.3875},{"c":22.46,"h":22.46,"l":22.37,"n":8,"o":22.4,"t":"2026-09-23T23:45:00Z","v":668,"vw":22.421637},{"c":23.49,"h":23.49,"l":22.79,"n":82,"o":22.79,"t":"2026-09-24T08:00:00Z","v":5117,"vw":23.147975},{"c":23.5,"h":23.5,"l":23.5,"n":4,"o":23.5,"t":"2026-09-24T08:15:00Z","v":452,"vw":23.5},{"c":23.62,"h":23.62,"l":23.62,"n":6,"o":23.62,"t":"2026-09-24T08:30:00Z","v":3191,"vw":23.62},{"c":23.79,"h":23.79,"l":23.79,"n":1,"o":23.79,"t":"2026-09-24T08:45:00Z","v":400,"vw":23.79},{"c":23.49,"h":23.56,"l":23.31,"n":15,"o":23.56,"t":"2026-09-24T09:00:00Z","v":1195,"vw":23.464367},{"c":23.49,"h":23.54,"l":23.49,"n":5,"o":23.54,"t":"2026-09-24T09:15:00Z","v":396,"vw":23.504451},{"c":23.49,"h":23.49,"l":23.49,"n":1,"o":23.49,"t":"2026-09-24T09:30:00Z","v":100,"vw":23.49},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-09-24T10:00:00Z","v":350,"vw":23.35},{"c":23.31,"h":23.31,"l":23.31,"n":3,"o":23.31,"t":"2026-09-24T10:30:00Z","v":170,"vw":23.31},{"c":23.3,"h":23.35,"l":23.26,"n":29,"o":23.3,"t":"2026-09-24T11:00:00Z","v":1930,"vw":23.307534},{"c":23.37,"h":23.37,"l":23.33,"n":16,"o":23.33,"t":"2026-09-24T11:15:00Z","v":4558,"vw":23.369013},{"c":23.74,"h":23.74,"l":23.3751,"n":13,"o":23.379,"t":"2026-09-24T11:30:00Z","v":4731,"vw":23.623516},{"c":23.57,"h":23.89,"l":23.5032,"n":19,"o":23.89,"t":"2026-09-24T11:45:00Z","v":4943,"vw":23.794537},{"c":23.52,"h":23.54,"l":23.52,"n":4,"o":23.54,"t":"2026-09-24T12:00:00Z","v":537,"vw":23.536154},{"c":23.3814,"h":23.3814,"l":23.27,"n":7,"o":23.29,"t":"2026-09-24T12:15:00Z","v":805,"vw":23.323559},{"c":23.39,"h":23.549,"l":23.39,"n":11,"o":23.39,"t":"2026-09-24T12:30:00Z","v":1206,"vw":23.464505},{"c":23.14,"h":23.3183,"l":23.14,"n":7,"o":23.3183,"t":"2026-09-24T12:45:00Z","v":496,"vw":23.258867},{"c":23.2,"h":23.2,"l":23.06,"n":6,"o":23.06,"t":"2026-09-24T13:00:00Z","v":2115,"vw":23.133333},{"c":22.91,"h":22.94,"l":22.86,"n":20,"o":22.94,"t":"2026-09-24T13:15:00Z","v":3355,"vw":22.901129},{"c":22,"h":23.25,"l":21.02,"n":329,"o":22.92,"t":"2026-09-24T13:30:00Z","v":56862,"vw":21.88437},{"c":22.7875,"h":22.97,"l":22.23,"n":172,"o":22.23,"t":"2026-09-24T13:45:00Z","v":21712,"vw":22.5254},{"c":22.39,"h":22.7,"l":22.2834,"n":76,"o":22.7,"t":"2026-09-24T14:00:00Z","v":8597,"vw":22.470486},{"c":21.51,"h":22.39,"l":21.51,"n":110,"o":22.39,"t":"2026-09-24T14:15:00Z","v":37261,"vw":22.104515},{"c":21.7044,"h":21.7894,"l":21.4103,"n":105,"o":21.6156,"t":"2026-09-24T14:30:00Z","v":17755,"vw":21.569687},{"c":21.4,"h":21.8,"l":21.4,"n":57,"o":21.8,"t":"2026-09-24T14:45:00Z","v":8223,"vw":21.545386},{"c":21.83,"h":21.9187,"l":21.6234,"n":61,"o":21.6234,"t":"2026-09-24T15:00:00Z","v":12291,"vw":21.812113},{"c":22,"h":22,"l":21.5903,"n":37,"o":21.83,"t":"2026-09-24T15:15:00Z","v":12670,"vw":21.93236},{"c":21.8896,"h":22.08,"l":21.8896,"n":54,"o":22,"t":"2026-09-24T15:30:00Z","v":11294,"vw":22.006748},{"c":21.6535,"h":21.845,"l":21.481,"n":20,"o":21.845,"t":"2026-09-24T15:45:00Z","v":5462,"vw":21.636863},{"c":21.72,"h":22.04,"l":21.72,"n":22,"o":21.9,"t":"2026-09-24T16:00:00Z","v":3495,"vw":21.938701},{"c":20.045,"h":21.6,"l":19.8701,"n":269,"o":21.6,"t":"2026-09-24T16:15:00Z","v":40306,"vw":20.709187},{"c":20.51,"h":20.56,"l":20.02,"n":265,"o":20.12,"t":"2026-09-24T16:30:00Z","v":44049,"vw":20.299456},{"c":20.41,"h":20.64,"l":20.23,"n":59,"o":20.5964,"t":"2026-09-24T16:45:00Z","v":14431,"vw":20.344259},{"c":20.64,"h":20.7,"l":20.36,"n":61,"o":20.465,"t":"2026-09-24T17:00:00Z","v":14716,"vw":20.52312},{"c":20.35,"h":20.8595,"l":20.35,"n":49,"o":20.71,"t":"2026-09-24T17:15:00Z","v":8699,"vw":20.628162},{"c":20.1,"h":20.465,"l":19.9425,"n":90,"o":20.4035,"t":"2026-09-24T17:30:00Z","v":18245,"vw":20.259098},{"c":19.12,"h":20.123,"l":19.0318,"n":406,"o":20.123,"t":"2026-09-24T17:45:00Z","v":72338,"vw":19.714599},{"c":19.23,"h":19.55,"l":19,"n":328,"o":19.14,"t":"2026-09-24T18:00:00Z","v":58846,"vw":19.213258},{"c":19.075,"h":19.5897,"l":19,"n":281,"o":19.3456,"t":"2026-09-24T18:15:00Z","v":47188,"vw":19.136136},{"c":19.1446,"h":19.16,"l":18.8,"n":156,"o":19.07,"t":"2026-09-24T18:30:00Z","v":32015,"vw":18.962185},{"c":19.53,"h":19.6205,"l":19.04,"n":114,"o":19.135,"t":"2026-09-24T18:45:00Z","v":21346,"vw":19.451502},{"c":19.9476,"h":20.08,"l":19.55,"n":196,"o":19.55,"t":"2026-09-24T19:00:00Z","v":50557,"vw":19.828213},{"c":20.18,"h":20.18,"l":19.5,"n":96,"o":20.0299,"t":"2026-09-24T19:15:00Z","v":11978,"vw":19.806964},{"c":19.58,"h":20.2,"l":19.5201,"n":70,"o":20.2,"t":"2026-09-24T19:30:00Z","v":10488,"vw":19.975499},{"c":19.4601,"h":19.9,"l":19.31,"n":203,"o":19.9,"t":"2026-09-24T19:45:00Z","v":44279,"vw":19.421301},{"c":19.6,"h":19.8,"l":19.5,"n":36,"o":19.59,"t":"2026-09-24T20:00:00Z","v":3488,"vw":19.668681},{"c":19.63,"h":19.6455,"l":19.63,"n":7,"o":19.6455,"t":"2026-09-24T20:15:00Z","v":2503,"vw":19.631357},{"c":19.63,"h":19.74,"l":19.6,"n":17,"o":19.74,"t":"2026-09-24T20:30:00Z","v":1729,"vw":19.627167},{"c":19.64,"h":19.64,"l":19.63,"n":13,"o":19.63,"t":"2026-09-24T20:45:00Z","v":946,"vw":19.635333},{"c":19.58,"h":19.65,"l":19.5232,"n":18,"o":19.6,"t":"2026-09-24T21:00:00Z","v":3280,"vw":19.590866},{"c":19.74,"h":19.75,"l":19.73,"n":7,"o":19.73,"t":"2026-09-24T21:15:00Z","v":2357,"vw":19.740638},{"c":19.65,"h":19.74,"l":19.65,"n":3,"o":19.74,"t":"2026-09-24T21:30:00Z","v":726,"vw":19.674793},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-09-24T21:45:00Z","v":250,"vw":19.53},{"c":19.84,"h":19.9,"l":19.75,"n":24,"o":19.75,"t":"2026-09-24T22:00:00Z","v":3289,"vw":19.784424},{"c":19.8,"h":19.8,"l":19.8,"n":30,"o":19.8,"t":"2026-09-24T22:15:00Z","v":4612,"vw":19.8},{"c":19.7,"h":19.75,"l":19.7,"n":3,"o":19.75,"t":"2026-09-24T22:45:00Z","v":1341,"vw":19.718718},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-09-24T23:30:00Z","v":100,"vw":19.8},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-09-24T23:45:00Z","v":159,"vw":19.76},{"c":19.65,"h":19.72,"l":19.3,"n":69,"o":19.57,"t":"2026-09-25T08:00:00Z","v":3734,"vw":19.415973},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-09-25T08:30:00Z","v":237,"vw":19.5},{"c":19.35,"h":19.35,"l":19.35,"n":7,"o":19.35,"t":"2026-09-25T09:00:00Z","v":700,"vw":19.35},{"c":19.4,"h":19.4,"l":19.36,"n":12,"o":19.36,"t":"2026-09-25T09:15:00Z","v":3270,"vw":19.39535},{"c":19.48,"h":19.48,"l":19.45,"n":12,"o":19.45,"t":"2026-09-25T09:30:00Z","v":1475,"vw":19.474968},{"c":19.61,"h":19.61,"l":19.61,"n":4,"o":19.61,"t":"2026-09-25T09:45:00Z","v":333,"vw":19.61},{"c":19.71,"h":19.71,"l":19.71,"n":6,"o":19.71,"t":"2026-09-25T10:00:00Z","v":411,"vw":19.71},{"c":19.59,"h":19.5981,"l":19.59,"n":2,"o":19.5981,"t":"2026-09-25T10:15:00Z","v":500,"vw":19.59648},{"c":19.6293,"h":19.63,"l":19.56,"n":10,"o":19.63,"t":"2026-09-25T11:00:00Z","v":1610,"vw":19.609346},{"c":19.85,"h":19.85,"l":19.76,"n":6,"o":19.76,"t":"2026-09-25T11:15:00Z","v":649,"vw":19.835893},{"c":20,"h":20,"l":20,"n":5,"o":20,"t":"2026-09-25T11:30:00Z","v":421,"vw":20},{"c":20.01,"h":20.01,"l":19.98,"n":7,"o":19.98,"t":"2026-09-25T11:45:00Z","v":425,"vw":20.000909},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-09-25T12:00:00Z","v":100,"vw":20},{"c":19.82,"h":20.02,"l":19.82,"n":15,"o":20.02,"t":"2026-09-25T12:15:00Z","v":1605,"vw":19.894919},{"c":19.8904,"h":19.8904,"l":19.8904,"n":1,"o":19.8904,"t":"2026-09-25T12:30:00Z","v":330,"vw":19.8904},{"c":19.74,"h":19.8883,"l":19.74,"n":9,"o":19.75,"t":"2026-09-25T12:45:00Z","v":900,"vw":19.804238},{"c":19.71,"h":19.8827,"l":19.7,"n":10,"o":19.8827,"t":"2026-09-25T13:00:00Z","v":845,"vw":19.823133},{"c":19.9,"h":20,"l":19.77,"n":19,"o":20,"t":"2026-09-25T13:15:00Z","v":3681,"vw":19.870311},{"c":19.61,"h":20.1714,"l":19.29,"n":308,"o":19.86,"t":"2026-09-25T13:30:00Z","v":40531,"vw":19.848661},{"c":19.31,"h":19.78,"l":19.05,"n":181,"o":19.7,"t":"2026-09-25T13:45:00Z","v":33124,"vw":19.312692},{"c":19.6901,"h":20,"l":19.401,"n":133,"o":19.46,"t":"2026-09-25T14:00:00Z","v":25961,"vw":19.734285},{"c":19.924,"h":20.2343,"l":19.8,"n":52,"o":19.875,"t":"2026-09-25T14:15:00Z","v":12745,"vw":20.021505},{"c":19.94,"h":20.1999,"l":19.9,"n":21,"o":20.15,"t":"2026-09-25T14:30:00Z","v":10461,"vw":20.007378},{"c":19.89,"h":20.13,"l":19.8252,"n":15,"o":19.865,"t":"2026-09-25T14:45:00Z","v":4004,"vw":20.009923},{"c":18.99,"h":19.92,"l":18.99,"n":123,"o":19.92,"t":"2026-09-25T15:00:00Z","v":21471,"vw":19.308035},{"c":18.73,"h":19.1335,"l":18.31,"n":377,"o":19.085,"t":"2026-09-25T15:15:00Z","v":53681,"vw":18.595052},{"c":19.11,"h":19.11,"l":18.3401,"n":215,"o":18.69,"t":"2026-09-25T15:30:00Z","v":41542,"vw":18.765213},{"c":18.935,"h":19.351,"l":18.8801,"n":117,"o":19.1,"t":"2026-09-25T15:45:00Z","v":33137,"vw":19.086845},{"c":18.34,"h":18.9,"l":18.1577,"n":173,"o":18.9,"t":"2026-09-25T16:00:00Z","v":25708,"vw":18.34638},{"c":18.5019,"h":18.555,"l":18.111,"n":107,"o":18.33,"t":"2026-09-25T16:15:00Z","v":17110,"vw":18.417646},{"c":18.3801,"h":18.7397,"l":18.3801,"n":62,"o":18.536,"t":"2026-09-25T16:30:00Z","v":9976,"vw":18.570154},{"c":18.52,"h":18.61,"l":18.3813,"n":44,"o":18.4,"t":"2026-09-25T16:45:00Z","v":4755,"vw":18.476314},{"c":18.445,"h":18.535,"l":18.4,"n":25,"o":18.52,"t":"2026-09-25T17:00:00Z","v":4722,"vw":18.481404},{"c":18.75,"h":18.75,"l":18.515,"n":21,"o":18.58,"t":"2026-09-25T17:15:00Z","v":5982,"vw":18.619301},{"c":19.05,"h":19.0751,"l":18.75,"n":76,"o":18.75,"t":"2026-09-25T17:30:00Z","v":14658,"vw":18.889838},{"c":19.0826,"h":19.21,"l":18.965,"n":51,"o":19.1,"t":"2026-09-25T17:45:00Z","v":11140,"vw":19.095847},{"c":19.0801,"h":19.16,"l":19,"n":14,"o":19.04,"t":"2026-09-25T18:00:00Z","v":1422,"vw":19.053277},{"c":19.06,"h":19.06,"l":19.05,"n":4,"o":19.05,"t":"2026-09-25T18:15:00Z","v":744,"vw":19.054308},{"c":19.0075,"h":19.26,"l":19.0075,"n":19,"o":19.0496,"t":"2026-09-25T18:30:00Z","v":4383,"vw":19.150038},{"c":18.8438,"h":19.05,"l":18.77,"n":46,"o":19.05,"t":"2026-09-25T18:45:00Z","v":10084,"vw":18.901913},{"c":18.7,"h":18.88,"l":18.65,"n":45,"o":18.84,"t":"2026-09-25T19:00:00Z","v":9310,"vw":18.768379},{"c":18.93,"h":18.9754,"l":18.699,"n":36,"o":18.699,"t":"2026-09-25T19:15:00Z","v":13446,"vw":18.822594},{"c":19.04,"h":19.1662,"l":18.94,"n":30,"o":18.94,"t":"2026-09-25T19:30:00Z","v":3698,"vw":19.07538},{"c":19.01,"h":19.12,"l":18.9,"n":59,"o":19.092,"t":"2026-09-25T19:45:00Z","v":12226,"vw":19.007496},{"c":19.036,"h":19.1093,"l":18.98,"n":23,"o":18.98,"t":"2026-09-25T20:00:00Z","v":3387,"vw":19.060026},{"c":19.06,"h":19.06,"l":19.06,"n":2,"o":19.06,"t":"2026-09-25T20:15:00Z","v":101,"vw":19.06},{"c":19.17,"h":19.17,"l":19.14,"n":5,"o":19.14,"t":"2026-09-25T20:30:00Z","v":1065,"vw":19.152858},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-09-25T20:45:00Z","v":100,"vw":19.15},{"c":19.15,"h":19.15,"l":19.06,"n":10,"o":19.06,"t":"2026-09-25T21:00:00Z","v":2750,"vw":19.084351},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-09-25T21:15:00Z","v":100,"vw":19.15},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-09-25T21:30:00Z","v":150,"vw":19},{"c":19.1378,"h":19.1378,"l":19.1378,"n":1,"o":19.1378,"t":"2026-09-25T21:45:00Z","v":200,"vw":19.1378},{"c":19.09,"h":19.09,"l":19.09,"n":9,"o":19.09,"t":"2026-09-25T22:45:00Z","v":1200,"vw":19.09},{"c":19.18,"h":19.18,"l":19.14,"n":18,"o":19.14,"t":"2026-09-25T23:15:00Z","v":2432,"vw":19.157574},{"c":20.31,"h":20.53,"l":20.03,"n":44,"o":20.28,"t":"2026-09-28T08:00:00Z","v":4048,"vw":20.2767},{"c":20.3,"h":20.31,"l":20.3,"n":8,"o":20.31,"t":"2026-09-28T08:15:00Z","v":1025,"vw":20.3075},{"c":20.45,"h":20.45,"l":20.45,"n":16,"o":20.45,"t":"2026-09-28T08:30:00Z","v":2170,"vw":20.45},{"c":20.38,"h":20.5,"l":20.38,"n":10,"o":20.5,"t":"2026-09-28T08:45:00Z","v":700,"vw":20.418217},{"c":20.35,"h":20.36,"l":20.23,"n":32,"o":20.36,"t":"2026-09-28T09:00:00Z","v":3295,"vw":20.309655},{"c":20.12,"h":20.32,"l":20.12,"n":12,"o":20.31,"t":"2026-09-28T09:15:00Z","v":761,"vw":20.206429},{"c":19.64,"h":19.64,"l":19.64,"n":2,"o":19.64,"t":"2026-09-28T09:30:00Z","v":110,"vw":19.64},{"c":19.79,"h":19.79,"l":19.79,"n":4,"o":19.79,"t":"2026-09-28T10:00:00Z","v":381,"vw":19.79},{"c":19.73,"h":19.75,"l":19.73,"n":11,"o":19.75,"t":"2026-09-28T10:30:00Z","v":622,"vw":19.736667},{"c":19.49,"h":19.6,"l":19.49,"n":28,"o":19.58,"t":"2026-09-28T11:00:00Z","v":3869,"vw":19.531818},{"c":19.22,"h":19.28,"l":19.22,"n":18,"o":19.28,"t":"2026-09-28T11:15:00Z","v":3041,"vw":19.253158},{"c":19.32,"h":19.32,"l":19.3,"n":11,"o":19.3018,"t":"2026-09-28T11:30:00Z","v":1905,"vw":19.306615},{"c":19.42,"h":19.49,"l":19.4191,"n":33,"o":19.4191,"t":"2026-09-28T11:45:00Z","v":4433,"vw":19.43716},{"c":19,"h":19.42,"l":19,"n":59,"o":19.38,"t":"2026-09-28T12:00:00Z","v":7807,"vw":19.249085},{"c":19.26,"h":19.26,"l":19.05,"n":22,"o":19.05,"t":"2026-09-28T12:15:00Z","v":3896,"vw":19.170187},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-09-28T12:45:00Z","v":200,"vw":19.15},{"c":19.29,"h":19.37,"l":19.19,"n":40,"o":19.19,"t":"2026-09-28T13:00:00Z","v":4648,"vw":19.287756},{"c":18.98,"h":19.3,"l":18.95,"n":51,"o":19.2301,"t":"2026-09-28T13:15:00Z","v":5402,"vw":19.034717},{"c":17.56,"h":19.01,"l":17.15,"n":842,"o":19.01,"t":"2026-09-28T13:30:00Z","v":131793,"vw":17.791803},{"c":17.1931,"h":17.85,"l":17.07,"n":431,"o":17.33,"t":"2026-09-28T13:45:00Z","v":69473,"vw":17.43935},{"c":17.752,"h":17.94,"l":17.1198,"n":231,"o":17.2086,"t":"2026-09-28T14:00:00Z","v":53960,"vw":17.618647},{"c":17.59,"h":17.6843,"l":17.4,"n":91,"o":17.66,"t":"2026-09-28T14:15:00Z","v":13781,"vw":17.506445},{"c":18.1,"h":18.1,"l":17.66,"n":243,"o":17.7012,"t":"2026-09-28T14:30:00Z","v":48489,"vw":17.908029},{"c":18.56,"h":18.7,"l":18.12,"n":293,"o":18.12,"t":"2026-09-28T14:45:00Z","v":67851,"vw":18.37683},{"c":18.5918,"h":18.75,"l":18.505,"n":92,"o":18.56,"t":"2026-09-28T15:00:00Z","v":18606,"vw":18.656378},{"c":18.55,"h":18.8,"l":18.54,"n":77,"o":18.64,"t":"2026-09-28T15:15:00Z","v":20383,"vw":18.648264},{"c":18.5,"h":18.64,"l":18.33,"n":99,"o":18.45,"t":"2026-09-28T15:30:00Z","v":31341,"vw":18.448018},{"c":18.295,"h":18.48,"l":18.25,"n":23,"o":18.48,"t":"2026-09-28T15:45:00Z","v":4636,"vw":18.334843},{"c":18.4,"h":18.465,"l":18.276,"n":38,"o":18.3201,"t":"2026-09-28T16:00:00Z","v":6573,"vw":18.418298},{"c":17.4501,"h":18.17,"l":17.4501,"n":229,"o":18.17,"t":"2026-09-28T16:15:00Z","v":33481,"vw":17.801992},{"c":17.99,"h":17.99,"l":17.45,"n":121,"o":17.45,"t":"2026-09-28T16:30:00Z","v":20387,"vw":17.711951},{"c":18.52,"h":18.52,"l":17.8055,"n":114,"o":17.86,"t":"2026-09-28T16:45:00Z","v":22960,"vw":18.168478},{"c":18.45,"h":18.75,"l":18.3648,"n":55,"o":18.71,"t":"2026-09-28T17:00:00Z","v":14574,"vw":18.615834},{"c":18.46,"h":18.46,"l":18.35,"n":40,"o":18.36,"t":"2026-09-28T17:15:00Z","v":5197,"vw":18.396897},{"c":18.655,"h":18.73,"l":18.4971,"n":147,"o":18.5665,"t":"2026-09-28T17:30:00Z","v":33431,"vw":18.623753},{"c":18.52,"h":18.675,"l":18.52,"n":25,"o":18.65,"t":"2026-09-28T17:45:00Z","v":3953,"vw":18.619268},{"c":18.5797,"h":18.5797,"l":18.51,"n":17,"o":18.51,"t":"2026-09-28T18:00:00Z","v":2137,"vw":18.530861},{"c":18.49,"h":18.76,"l":18.49,"n":17,"o":18.5301,"t":"2026-09-28T18:15:00Z","v":2945,"vw":18.592071},{"c":18.3,"h":18.49,"l":18.1901,"n":17,"o":18.49,"t":"2026-09-28T18:30:00Z","v":4953,"vw":18.290195},{"c":18.26,"h":18.52,"l":18.23,"n":11,"o":18.4,"t":"2026-09-28T18:45:00Z","v":781,"vw":18.352857},{"c":18.6,"h":18.73,"l":18.3001,"n":31,"o":18.3001,"t":"2026-09-28T19:00:00Z","v":8103,"vw":18.576526},{"c":18.8,"h":18.855,"l":18.68,"n":62,"o":18.68,"t":"2026-09-28T19:15:00Z","v":14410,"vw":18.798762},{"c":19.25,"h":19.25,"l":18.8,"n":119,"o":18.86,"t":"2026-09-28T19:30:00Z","v":17851,"vw":19.002378},{"c":19.7686,"h":19.8,"l":19.26,"n":139,"o":19.26,"t":"2026-09-28T19:45:00Z","v":16974,"vw":19.633507},{"c":19.68,"h":20.03,"l":19.517,"n":33,"o":19.517,"t":"2026-09-28T20:00:00Z","v":3357,"vw":19.729356},{"c":19.7047,"h":19.79,"l":19.661,"n":13,"o":19.661,"t":"2026-09-28T20:15:00Z","v":1209,"vw":19.704706},{"c":19.72,"h":19.72,"l":19.67,"n":6,"o":19.67,"t":"2026-09-28T20:30:00Z","v":520,"vw":19.687683},{"c":19.57,"h":19.6101,"l":19.57,"n":2,"o":19.6101,"t":"2026-09-28T21:00:00Z","v":328,"vw":19.591762},{"c":19.65,"h":19.74,"l":19.65,"n":3,"o":19.74,"t":"2026-09-28T21:15:00Z","v":730,"vw":19.711644},{"c":19.5863,"h":19.72,"l":19.5863,"n":3,"o":19.72,"t":"2026-09-28T22:00:00Z","v":314,"vw":19.630867},{"c":19.55,"h":19.56,"l":19.55,"n":7,"o":19.56,"t":"2026-09-28T22:15:00Z","v":1350,"vw":19.554448},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-09-28T22:30:00Z","v":104,"vw":19.62},{"c":19.65,"h":19.65,"l":19.65,"n":3,"o":19.65,"t":"2026-09-28T23:00:00Z","v":1000,"vw":19.65},{"c":19.67,"h":19.67,"l":19.67,"n":3,"o":19.67,"t":"2026-09-28T23:15:00Z","v":400,"vw":19.67},{"c":19.32,"h":20.06,"l":19.31,"n":32,"o":19.607,"t":"2026-09-29T08:00:00Z","v":4749,"vw":19.777084},{"c":19.1484,"h":19.2884,"l":19.1484,"n":3,"o":19.2884,"t":"2026-09-29T08:15:00Z","v":555,"vw":19.262665},{"c":19.25,"h":19.25,"l":19.25,"n":11,"o":19.25,"t":"2026-09-29T08:45:00Z","v":501,"vw":19.25},{"c":19.42,"h":19.42,"l":19.42,"n":1,"o":19.42,"t":"2026-09-29T09:45:00Z","v":100,"vw":19.42},{"c":19.16,"h":19.26,"l":19.16,"n":22,"o":19.26,"t":"2026-09-29T10:00:00Z","v":1420,"vw":19.171701},{"c":19.15,"h":19.1593,"l":19.0363,"n":6,"o":19.1593,"t":"2026-09-29T11:00:00Z","v":1140,"vw":19.135036},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-09-29T11:15:00Z","v":200,"vw":19.2},{"c":19.03,"h":19.0431,"l":19.03,"n":7,"o":19.0431,"t":"2026-09-29T11:45:00Z","v":780,"vw":19.032183},{"c":19.03,"h":19.03,"l":19.03,"n":3,"o":19.03,"t":"2026-09-29T12:00:00Z","v":344,"vw":19.03},{"c":19.12,"h":19.12,"l":19.12,"n":17,"o":19.12,"t":"2026-09-29T12:15:00Z","v":2643,"vw":19.12},{"c":19.25,"h":19.3,"l":19.25,"n":2,"o":19.3,"t":"2026-09-29T12:45:00Z","v":400,"vw":19.2625},{"c":18.8,"h":19.15,"l":18.8,"n":68,"o":19.117,"t":"2026-09-29T13:15:00Z","v":4121,"vw":19.008224},{"c":19.3,"h":19.48,"l":18.65,"n":229,"o":18.84,"t":"2026-09-29T13:30:00Z","v":47096,"vw":19.108355},{"c":19.25,"h":19.658,"l":19.25,"n":76,"o":19.25,"t":"2026-09-29T13:45:00Z","v":19683,"vw":19.441197},{"c":20.13,"h":20.13,"l":19.22,"n":130,"o":19.22,"t":"2026-09-29T14:00:00Z","v":24989,"vw":19.88451},{"c":19.9999,"h":20.419,"l":19.75,"n":114,"o":20.2,"t":"2026-09-29T14:15:00Z","v":25886,"vw":20.138054},{"c":20.2,"h":20.2628,"l":19.91,"n":65,"o":19.9799,"t":"2026-09-29T14:30:00Z","v":6368,"vw":20.099796},{"c":20.35,"h":20.42,"l":20.0801,"n":72,"o":20.22,"t":"2026-09-29T14:45:00Z","v":11404,"vw":20.273841},{"c":20.095,"h":20.27,"l":19.9428,"n":57,"o":20.26,"t":"2026-09-29T15:00:00Z","v":5807,"vw":20.078576},{"c":20.27,"h":20.4,"l":19.8,"n":45,"o":20,"t":"2026-09-29T15:15:00Z","v":9352,"vw":20.187703},{"c":20.13,"h":20.42,"l":20,"n":50,"o":20.26,"t":"2026-09-29T15:30:00Z","v":11638,"vw":20.203966},{"c":20.07,"h":20.09,"l":19.78,"n":42,"o":20.09,"t":"2026-09-29T15:45:00Z","v":9798,"vw":19.97772},{"c":20.1,"h":20.2,"l":20.0301,"n":18,"o":20.14,"t":"2026-09-29T16:00:00Z","v":2929,"vw":20.118773},{"c":20.15,"h":20.15,"l":20.03,"n":23,"o":20.03,"t":"2026-09-29T16:15:00Z","v":7281,"vw":20.144126},{"c":20.165,"h":20.26,"l":20.165,"n":10,"o":20.2,"t":"2026-09-29T16:30:00Z","v":2542,"vw":20.213244},{"c":20.345,"h":20.41,"l":20.23,"n":39,"o":20.26,"t":"2026-09-29T16:45:00Z","v":11924,"vw":20.31186},{"c":20.21,"h":20.4,"l":20.21,"n":11,"o":20.3,"t":"2026-09-29T17:00:00Z","v":1442,"vw":20.336985},{"c":20.26,"h":20.26,"l":20.26,"n":1,"o":20.26,"t":"2026-09-29T17:15:00Z","v":150,"vw":20.26},{"c":20.21,"h":20.24,"l":20.21,"n":5,"o":20.23,"t":"2026-09-29T17:30:00Z","v":952,"vw":20.231051},{"c":20.21,"h":20.25,"l":20.21,"n":4,"o":20.25,"t":"2026-09-29T17:45:00Z","v":260,"vw":20.23},{"c":20.07,"h":20.085,"l":19.94,"n":23,"o":20,"t":"2026-09-29T18:00:00Z","v":5478,"vw":20.023679},{"c":20.15,"h":20.15,"l":20,"n":6,"o":20,"t":"2026-09-29T18:15:00Z","v":861,"vw":20.103488},{"c":20.1394,"h":20.3228,"l":19.95,"n":15,"o":20.3228,"t":"2026-09-29T18:30:00Z","v":2084,"vw":20.077198},{"c":20.177,"h":20.177,"l":20.03,"n":10,"o":20.08,"t":"2026-09-29T18:45:00Z","v":4671,"vw":20.136467},{"c":20.2,"h":20.2,"l":20.12,"n":8,"o":20.1767,"t":"2026-09-29T19:00:00Z","v":3642,"vw":20.188797},{"c":20.28,"h":20.33,"l":20.21,"n":48,"o":20.21,"t":"2026-09-29T19:15:00Z","v":4208,"vw":20.294983},{"c":20.31,"h":20.32,"l":20.1019,"n":24,"o":20.31,"t":"2026-09-29T19:30:00Z","v":5496,"vw":20.230049},{"c":20.395,"h":20.5,"l":20.2804,"n":52,"o":20.3,"t":"2026-09-29T19:45:00Z","v":8475,"vw":20.394703},{"c":20.41,"h":20.41,"l":20.41,"n":4,"o":20.41,"t":"2026-09-29T20:00:00Z","v":132,"vw":20.41},{"c":20.19,"h":20.19,"l":20.19,"n":1,"o":20.19,"t":"2026-09-29T20:30:00Z","v":200,"vw":20.19},{"c":20.2113,"h":20.2113,"l":20.2113,"n":1,"o":20.2113,"t":"2026-09-29T21:45:00Z","v":300,"vw":20.2113},{"c":20.2,"h":20.2,"l":20.2,"n":8,"o":20.2,"t":"2026-09-29T22:15:00Z","v":2000,"vw":20.2},{"c":20.07,"h":20.1209,"l":20.01,"n":31,"o":20.05,"t":"2026-09-30T08:00:00Z","v":2426,"vw":20.08353},{"c":20.18,"h":20.18,"l":20.18,"n":6,"o":20.18,"t":"2026-09-30T08:30:00Z","v":500,"vw":20.18},{"c":20.1848,"h":20.19,"l":20.15,"n":10,"o":20.15,"t":"2026-09-30T09:15:00Z","v":1358,"vw":20.18297},{"c":20.3,"h":20.3,"l":20.29,"n":8,"o":20.3,"t":"2026-09-30T10:15:00Z","v":766,"vw":20.294049},{"c":20.67,"h":20.67,"l":20.48,"n":26,"o":20.48,"t":"2026-09-30T11:00:00Z","v":1652,"vw":20.556244},{"c":20.6459,"h":20.66,"l":20.6459,"n":6,"o":20.66,"t":"2026-09-30T11:15:00Z","v":803,"vw":20.65436},{"c":20.6,"h":20.61,"l":20.6,"n":5,"o":20.61,"t":"2026-09-30T11:30:00Z","v":1000,"vw":20.607527},{"c":20.7005,"h":20.7376,"l":20.67,"n":37,"o":20.67,"t":"2026-09-30T11:45:00Z","v":5320,"vw":20.711306},{"c":20.74,"h":20.76,"l":20.74,"n":4,"o":20.76,"t":"2026-09-30T12:15:00Z","v":251,"vw":20.75},{"c":19.9756,"h":20.26,"l":19.9588,"n":46,"o":20.22,"t":"2026-09-30T12:30:00Z","v":5331,"vw":20.069548},{"c":19.98,"h":20.22,"l":19.98,"n":8,"o":20.22,"t":"2026-09-30T12:45:00Z","v":1121,"vw":20.09856},{"c":20.05,"h":20.05,"l":19.9,"n":38,"o":19.98,"t":"2026-09-30T13:00:00Z","v":3964,"vw":19.957465},{"c":20.3,"h":20.3,"l":20,"n":12,"o":20.01,"t":"2026-09-30T13:15:00Z","v":1977,"vw":20.143878},{"c":19.05,"h":20.095,"l":18.2,"n":516,"o":20.02,"t":"2026-09-30T13:30:00Z","v":93353,"vw":19.012753},{"c":18.03,"h":19.3,"l":18,"n":408,"o":19.22,"t":"2026-09-30T13:45:00Z","v":97778,"vw":18.509757},{"c":18.4189,"h":18.73,"l":17.19,"n":1042,"o":17.99,"t":"2026-09-30T14:00:00Z","v":212941,"vw":17.912169},{"c":18.65,"h":18.65,"l":18.1,"n":152,"o":18.41,"t":"2026-09-30T14:15:00Z","v":37971,"vw":18.294385},{"c":18.89,"h":18.94,"l":18.5226,"n":208,"o":18.56,"t":"2026-09-30T14:30:00Z","v":50569,"vw":18.781173},{"c":18.9,"h":18.99,"l":18.67,"n":114,"o":18.9,"t":"2026-09-30T14:45:00Z","v":23705,"vw":18.885759},{"c":19.135,"h":19.135,"l":18.91,"n":109,"o":18.9136,"t":"2026-09-30T15:00:00Z","v":24493,"vw":19.011463},{"c":19.57,"h":19.61,"l":19.1357,"n":138,"o":19.19,"t":"2026-09-30T15:15:00Z","v":39169,"vw":19.42726},{"c":19.595,"h":19.75,"l":19.39,"n":63,"o":19.63,"t":"2026-09-30T15:30:00Z","v":14864,"vw":19.613023},{"c":19.8531,"h":19.96,"l":19.5909,"n":65,"o":19.62,"t":"2026-09-30T15:45:00Z","v":10344,"vw":19.770631},{"c":19.73,"h":19.9,"l":19.59,"n":45,"o":19.9,"t":"2026-09-30T16:00:00Z","v":11405,"vw":19.745178},{"c":19.695,"h":19.73,"l":19.6348,"n":16,"o":19.66,"t":"2026-09-30T16:15:00Z","v":3445,"vw":19.68361},{"c":19.64,"h":19.8,"l":19.64,"n":6,"o":19.8,"t":"2026-09-30T16:30:00Z","v":957,"vw":19.744503},{"c":19.5712,"h":19.65,"l":19.47,"n":63,"o":19.4968,"t":"2026-09-30T16:45:00Z","v":34946,"vw":19.592371},{"c":19.6689,"h":19.6689,"l":19.57,"n":7,"o":19.655,"t":"2026-09-30T17:00:00Z","v":875,"vw":19.61552},{"c":19.8,"h":19.835,"l":19.69,"n":8,"o":19.835,"t":"2026-09-30T17:15:00Z","v":3249,"vw":19.766836},{"c":19.71,"h":19.9,"l":19.71,"n":23,"o":19.9,"t":"2026-09-30T17:30:00Z","v":6376,"vw":19.866833},{"c":19.66,"h":19.66,"l":19.571,"n":7,"o":19.575,"t":"2026-09-30T17:45:00Z","v":1128,"vw":19.620636},{"c":19.8118,"h":19.85,"l":19.78,"n":7,"o":19.78,"t":"2026-09-30T18:00:00Z","v":681,"vw":19.79994},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-09-30T18:15:00Z","v":250,"vw":19.71},{"c":19.7,"h":19.85,"l":19.7,"n":14,"o":19.85,"t":"2026-09-30T18:30:00Z","v":3187,"vw":19.769905},{"c":19.866,"h":19.866,"l":19.74,"n":11,"o":19.74,"t":"2026-09-30T18:45:00Z","v":2433,"vw":19.843461},{"c":19.6705,"h":19.73,"l":19.62,"n":11,"o":19.73,"t":"2026-09-30T19:00:00Z","v":4792,"vw":19.658804},{"c":19.96,"h":19.96,"l":19.64,"n":35,"o":19.64,"t":"2026-09-30T19:15:00Z","v":7604,"vw":19.803495},{"c":20.15,"h":20.1899,"l":19.98,"n":81,"o":19.98,"t":"2026-09-30T19:30:00Z","v":14976,"vw":20.086373},{"c":20.35,"h":20.4,"l":20.16,"n":79,"o":20.16,"t":"2026-09-30T19:45:00Z","v":15792,"vw":20.296929},{"c":20.5,"h":20.5,"l":20.32,"n":15,"o":20.32,"t":"2026-09-30T20:00:00Z","v":2486,"vw":20.379949},{"c":20.16,"h":20.271,"l":20.16,"n":7,"o":20.271,"t":"2026-09-30T20:15:00Z","v":1994,"vw":20.265},{"c":20.185,"h":20.185,"l":20.185,"n":3,"o":20.185,"t":"2026-09-30T20:30:00Z","v":1271,"vw":20.185},{"c":20.31,"h":20.31,"l":20.31,"n":4,"o":20.31,"t":"2026-09-30T20:45:00Z","v":228,"vw":20.31},{"c":20.3,"h":20.3,"l":20.29,"n":2,"o":20.29,"t":"2026-09-30T21:00:00Z","v":385,"vw":20.293766},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-09-30T21:15:00Z","v":100,"vw":20.32},{"c":20.21,"h":20.22,"l":20.21,"n":4,"o":20.22,"t":"2026-09-30T21:45:00Z","v":1000,"vw":20.2124},{"c":20.22,"h":20.22,"l":20.2,"n":3,"o":20.2,"t":"2026-09-30T22:15:00Z","v":458,"vw":20.208772},{"c":19.23,"h":20,"l":19.2,"n":132,"o":19.9,"t":"2026-10-01T08:00:00Z","v":10121,"vw":19.653639},{"c":19.85,"h":19.85,"l":19.84,"n":5,"o":19.84,"t":"2026-10-01T09:15:00Z","v":400,"vw":19.847143},{"c":19.82,"h":19.82,"l":19.47,"n":25,"o":19.64,"t":"2026-10-01T11:00:00Z","v":2568,"vw":19.599197},{"c":19.92,"h":19.935,"l":19.92,"n":4,"o":19.935,"t":"2026-10-01T11:15:00Z","v":640,"vw":19.925315},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-01T12:00:00Z","v":1000,"vw":20},{"c":20,"h":20.09,"l":20,"n":8,"o":20.03,"t":"2026-10-01T12:15:00Z","v":880,"vw":20.03},{"c":19.96,"h":19.96,"l":19.96,"n":1,"o":19.96,"t":"2026-10-01T12:30:00Z","v":200,"vw":19.96},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-01T13:00:00Z","v":500,"vw":20.15},{"c":20.3,"h":20.3,"l":20.1045,"n":47,"o":20.1045,"t":"2026-10-01T13:15:00Z","v":963,"vw":20.224955},{"c":20.0198,"h":20.6,"l":19.8689,"n":216,"o":20.32,"t":"2026-10-01T13:30:00Z","v":31255,"vw":20.225095},{"c":19.7258,"h":20.615,"l":19.6,"n":143,"o":20.34,"t":"2026-10-01T13:45:00Z","v":22642,"vw":20.084775},{"c":20.015,"h":20.3089,"l":19.72,"n":97,"o":19.73,"t":"2026-10-01T14:00:00Z","v":25465,"vw":20.033682},{"c":20.27,"h":20.3,"l":20,"n":45,"o":20.01,"t":"2026-10-01T14:15:00Z","v":15370,"vw":20.182442},{"c":19.9,"h":20.0251,"l":19.61,"n":90,"o":19.89,"t":"2026-10-01T14:30:00Z","v":29515,"vw":19.85637},{"c":19.95,"h":20.1,"l":19.8,"n":51,"o":19.8,"t":"2026-10-01T14:45:00Z","v":12990,"vw":19.941203},{"c":20.4,"h":20.42,"l":20.08,"n":68,"o":20.0852,"t":"2026-10-01T15:00:00Z","v":30198,"vw":20.319122},{"c":20.33,"h":20.49,"l":20.2401,"n":55,"o":20.4,"t":"2026-10-01T15:15:00Z","v":19955,"vw":20.354036},{"c":20.575,"h":20.6,"l":20.39,"n":35,"o":20.5,"t":"2026-10-01T15:30:00Z","v":13191,"vw":20.542182},{"c":20.4004,"h":20.6139,"l":20.34,"n":42,"o":20.6,"t":"2026-10-01T15:45:00Z","v":9346,"vw":20.428219},{"c":20.55,"h":20.55,"l":20.2819,"n":34,"o":20.33,"t":"2026-10-01T16:00:00Z","v":8366,"vw":20.347896},{"c":20.59,"h":20.59,"l":20.43,"n":22,"o":20.535,"t":"2026-10-01T16:15:00Z","v":3662,"vw":20.525464},{"c":20.125,"h":20.58,"l":20.04,"n":70,"o":20.58,"t":"2026-10-01T16:30:00Z","v":22175,"vw":20.14212},{"c":20.245,"h":20.245,"l":20.1739,"n":4,"o":20.1739,"t":"2026-10-01T16:45:00Z","v":1214,"vw":20.207875},{"c":20.25,"h":20.25,"l":20.025,"n":15,"o":20.05,"t":"2026-10-01T17:00:00Z","v":5007,"vw":20.111687},{"c":19.5859,"h":20.18,"l":19.51,"n":77,"o":20.17,"t":"2026-10-01T17:15:00Z","v":18395,"vw":19.75145},{"c":19.51,"h":19.79,"l":19.26,"n":76,"o":19.52,"t":"2026-10-01T17:30:00Z","v":15742,"vw":19.507188},{"c":19.62,"h":19.76,"l":19.455,"n":46,"o":19.5336,"t":"2026-10-01T17:45:00Z","v":7046,"vw":19.584213},{"c":20.13,"h":20.13,"l":19.69,"n":40,"o":19.73,"t":"2026-10-01T18:00:00Z","v":7191,"vw":19.976022},{"c":20.035,"h":20.0557,"l":19.8657,"n":13,"o":19.8657,"t":"2026-10-01T18:15:00Z","v":1361,"vw":19.978574},{"c":19.975,"h":20.0443,"l":19.85,"n":17,"o":20.0443,"t":"2026-10-01T18:30:00Z","v":3785,"vw":19.946386},{"c":20.2,"h":20.2,"l":20.035,"n":12,"o":20.035,"t":"2026-10-01T18:45:00Z","v":2061,"vw":20.067307},{"c":20.14,"h":20.2,"l":20.0255,"n":10,"o":20.12,"t":"2026-10-01T19:00:00Z","v":1232,"vw":20.098709},{"c":20.12,"h":20.21,"l":20,"n":26,"o":20.02,"t":"2026-10-01T19:15:00Z","v":3677,"vw":20.131728},{"c":20.3,"h":20.3,"l":20,"n":37,"o":20,"t":"2026-10-01T19:30:00Z","v":4662,"vw":20.18844},{"c":20.25,"h":20.27,"l":20.1,"n":46,"o":20.14,"t":"2026-10-01T19:45:00Z","v":12921,"vw":20.160707},{"c":20.25,"h":20.25,"l":20.17,"n":12,"o":20.17,"t":"2026-10-01T20:00:00Z","v":801,"vw":20.205692},{"c":20.201,"h":20.201,"l":20.201,"n":1,"o":20.201,"t":"2026-10-01T20:15:00Z","v":1134,"vw":20.201},{"c":20.205,"h":20.21,"l":20.2,"n":10,"o":20.2,"t":"2026-10-01T20:45:00Z","v":2737,"vw":20.205183},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-01T21:00:00Z","v":625,"vw":20.2},{"c":19.78,"h":19.92,"l":19.78,"n":6,"o":19.92,"t":"2026-10-02T08:00:00Z","v":900,"vw":19.827778},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-02T09:15:00Z","v":100,"vw":19.7},{"c":19.7216,"h":19.7216,"l":19.7216,"n":1,"o":19.7216,"t":"2026-10-02T09:30:00Z","v":100,"vw":19.7216},{"c":19.71,"h":19.71,"l":19.69,"n":6,"o":19.69,"t":"2026-10-02T09:45:00Z","v":700,"vw":19.693333},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-02T11:15:00Z","v":100,"vw":19.75},{"c":19.98,"h":19.98,"l":19.92,"n":5,"o":19.92,"t":"2026-10-02T12:00:00Z","v":504,"vw":19.966667},{"c":19.81,"h":19.81,"l":19.81,"n":1,"o":19.81,"t":"2026-10-02T12:15:00Z","v":100,"vw":19.81},{"c":19.45,"h":19.79,"l":19.3,"n":73,"o":19.79,"t":"2026-10-02T12:30:00Z","v":4672,"vw":19.461172},{"c":19.37,"h":19.49,"l":19.37,"n":18,"o":19.45,"t":"2026-10-02T12:45:00Z","v":2946,"vw":19.416188},{"c":19.44,"h":19.44,"l":19.3,"n":38,"o":19.3,"t":"2026-10-02T13:00:00Z","v":5741,"vw":19.337539},{"c":19.2,"h":19.3899,"l":19.2,"n":21,"o":19.26,"t":"2026-10-02T13:15:00Z","v":3347,"vw":19.293115},{"c":19.795,"h":20.2,"l":19,"n":140,"o":19.1,"t":"2026-10-02T13:30:00Z","v":22347,"vw":19.688828},{"c":19.28,"h":19.81,"l":19.16,"n":75,"o":19.5002,"t":"2026-10-02T13:45:00Z","v":27843,"vw":19.405507},{"c":19.42,"h":19.63,"l":19.36,"n":31,"o":19.41,"t":"2026-10-02T14:00:00Z","v":6610,"vw":19.531702},{"c":19.55,"h":19.5505,"l":19.43,"n":17,"o":19.5505,"t":"2026-10-02T14:15:00Z","v":2888,"vw":19.53675},{"c":19.105,"h":19.4,"l":19.1,"n":74,"o":19.4,"t":"2026-10-02T14:30:00Z","v":15645,"vw":19.217177},{"c":19.36,"h":19.36,"l":19.05,"n":50,"o":19.26,"t":"2026-10-02T14:45:00Z","v":12288,"vw":19.177341},{"c":19.95,"h":19.95,"l":19.349,"n":86,"o":19.349,"t":"2026-10-02T15:00:00Z","v":27518,"vw":19.715149},{"c":19.88,"h":20,"l":19.84,"n":37,"o":19.84,"t":"2026-10-02T15:15:00Z","v":7429,"vw":19.904863},{"c":19.68,"h":19.9,"l":19.45,"n":22,"o":19.875,"t":"2026-10-02T15:30:00Z","v":4680,"vw":19.668733},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2026-10-02T15:45:00Z","v":100,"vw":19.56},{"c":19.3199,"h":19.46,"l":19.25,"n":38,"o":19.4239,"t":"2026-10-02T16:00:00Z","v":9726,"vw":19.35992},{"c":19.45,"h":19.45,"l":19.13,"n":35,"o":19.3,"t":"2026-10-02T16:15:00Z","v":7823,"vw":19.261914},{"c":19.58,"h":19.58,"l":19.434,"n":17,"o":19.434,"t":"2026-10-02T16:30:00Z","v":2515,"vw":19.49907},{"c":19.55,"h":19.65,"l":19.5414,"n":12,"o":19.65,"t":"2026-10-02T16:45:00Z","v":6204,"vw":19.567525},{"c":19.78,"h":19.78,"l":19.5247,"n":28,"o":19.5247,"t":"2026-10-02T17:00:00Z","v":10304,"vw":19.645652},{"c":19.8947,"h":19.93,"l":19.7,"n":25,"o":19.76,"t":"2026-10-02T17:15:00Z","v":12694,"vw":19.818405},{"c":20,"h":20.05,"l":19.8743,"n":35,"o":20,"t":"2026-10-02T17:30:00Z","v":5632,"vw":19.962162},{"c":19.6335,"h":19.9731,"l":19.6,"n":14,"o":19.91,"t":"2026-10-02T17:45:00Z","v":3101,"vw":19.834246},{"c":19.83,"h":19.83,"l":19.683,"n":8,"o":19.7377,"t":"2026-10-02T18:00:00Z","v":1845,"vw":19.724301},{"c":20.27,"h":20.27,"l":19.7437,"n":30,"o":19.7437,"t":"2026-10-02T18:15:00Z","v":5545,"vw":20.120148},{"c":20.17,"h":20.2,"l":20.11,"n":70,"o":20.1901,"t":"2026-10-02T18:30:00Z","v":9560,"vw":20.164201},{"c":20.19,"h":20.28,"l":20.17,"n":15,"o":20.17,"t":"2026-10-02T18:45:00Z","v":3456,"vw":20.215456},{"c":20.38,"h":20.4,"l":20.16,"n":45,"o":20.2765,"t":"2026-10-02T19:00:00Z","v":6835,"vw":20.305531},{"c":20.55,"h":20.55,"l":20.35,"n":53,"o":20.35,"t":"2026-10-02T19:15:00Z","v":10017,"vw":20.424599},{"c":20.89,"h":20.8907,"l":20.535,"n":53,"o":20.59,"t":"2026-10-02T19:30:00Z","v":7999,"vw":20.6419},{"c":20.43,"h":20.83,"l":20.43,"n":91,"o":20.75,"t":"2026-10-02T19:45:00Z","v":12508,"vw":20.598268},{"c":20.35,"h":20.47,"l":20.28,"n":23,"o":20.39,"t":"2026-10-02T20:00:00Z","v":1519,"vw":20.355767},{"c":20.16,"h":20.18,"l":20.16,"n":4,"o":20.18,"t":"2026-10-02T23:30:00Z","v":924,"vw":20.1625},{"c":20.26,"h":20.26,"l":20.26,"n":2,"o":20.26,"t":"2026-10-05T10:45:00Z","v":200,"vw":20.26},{"c":20.17,"h":20.4591,"l":20.17,"n":9,"o":20.4591,"t":"2026-10-05T11:15:00Z","v":2176,"vw":20.33322},{"c":20.3685,"h":20.3685,"l":20.3685,"n":1,"o":20.3685,"t":"2026-10-05T11:30:00Z","v":1600,"vw":20.3685},{"c":20.55,"h":20.55,"l":20.53,"n":8,"o":20.53,"t":"2026-10-05T12:30:00Z","v":723,"vw":20.54005},{"c":20.65,"h":20.65,"l":20.55,"n":12,"o":20.55,"t":"2026-10-05T12:45:00Z","v":1213,"vw":20.574424},{"c":20.34,"h":20.44,"l":20.34,"n":6,"o":20.3453,"t":"2026-10-05T13:00:00Z","v":2899,"vw":20.356089},{"c":20.18,"h":21.11,"l":20.17,"n":193,"o":20.57,"t":"2026-10-05T13:30:00Z","v":30263,"vw":20.872832},{"c":21.11,"h":21.135,"l":20.12,"n":93,"o":20.12,"t":"2026-10-05T13:45:00Z","v":22241,"vw":20.715051},{"c":21.01,"h":21.23,"l":20.882,"n":41,"o":21.15,"t":"2026-10-05T14:00:00Z","v":8075,"vw":21.076316},{"c":21.3,"h":21.34,"l":21.08,"n":39,"o":21.08,"t":"2026-10-05T14:15:00Z","v":4384,"vw":21.178645},{"c":21.54,"h":21.55,"l":21.3189,"n":86,"o":21.4,"t":"2026-10-05T14:30:00Z","v":15896,"vw":21.466673},{"c":21.5,"h":21.5262,"l":21.45,"n":29,"o":21.5262,"t":"2026-10-05T14:45:00Z","v":15787,"vw":21.497931},{"c":21.66,"h":21.66,"l":21.58,"n":22,"o":21.58,"t":"2026-10-05T15:00:00Z","v":3636,"vw":21.587535},{"c":21.8143,"h":21.84,"l":21.66,"n":30,"o":21.66,"t":"2026-10-05T15:15:00Z","v":9498,"vw":21.790616},{"c":21.62,"h":21.87,"l":21.61,"n":24,"o":21.73,"t":"2026-10-05T15:30:00Z","v":5180,"vw":21.75024},{"c":21.07,"h":21.6686,"l":21.05,"n":44,"o":21.6686,"t":"2026-10-05T15:45:00Z","v":9047,"vw":21.334264},{"c":20.84,"h":21.145,"l":20.805,"n":79,"o":21.075,"t":"2026-10-05T16:00:00Z","v":13465,"vw":20.971238},{"c":20.93,"h":20.93,"l":20.8,"n":36,"o":20.8,"t":"2026-10-05T16:15:00Z","v":5126,"vw":20.871677},{"c":21.04,"h":21.06,"l":20.895,"n":36,"o":20.895,"t":"2026-10-05T16:30:00Z","v":4089,"vw":21.000303},{"c":21.35,"h":21.35,"l":21.1,"n":41,"o":21.1,"t":"2026-10-05T16:45:00Z","v":5589,"vw":21.268014},{"c":21.4,"h":21.5,"l":21.39,"n":31,"o":21.4,"t":"2026-10-05T17:00:00Z","v":3010,"vw":21.457551},{"c":21.6083,"h":21.6083,"l":21.3427,"n":23,"o":21.375,"t":"2026-10-05T17:15:00Z","v":1993,"vw":21.478915},{"c":21.545,"h":21.63,"l":21.535,"n":28,"o":21.56,"t":"2026-10-05T17:30:00Z","v":2985,"vw":21.589082},{"c":21.55,"h":21.576,"l":21.4757,"n":27,"o":21.54,"t":"2026-10-05T17:45:00Z","v":4048,"vw":21.517868},{"c":21.5,"h":21.56,"l":21.415,"n":22,"o":21.56,"t":"2026-10-05T18:00:00Z","v":3047,"vw":21.476505},{"c":21.39,"h":21.53,"l":21.39,"n":4,"o":21.53,"t":"2026-10-05T18:15:00Z","v":500,"vw":21.486},{"c":21.41,"h":21.41,"l":21.3081,"n":12,"o":21.4054,"t":"2026-10-05T18:30:00Z","v":1231,"vw":21.365892},{"c":20.9357,"h":20.9357,"l":20.9,"n":5,"o":20.91,"t":"2026-10-05T18:45:00Z","v":669,"vw":20.912354},{"c":21.07,"h":21.0999,"l":20.9,"n":22,"o":21.04,"t":"2026-10-05T19:00:00Z","v":3759,"vw":21.04135},{"c":21.255,"h":21.33,"l":21.11,"n":19,"o":21.125,"t":"2026-10-05T19:15:00Z","v":4234,"vw":21.222332},{"c":21.3002,"h":21.31,"l":21.23,"n":39,"o":21.3,"t":"2026-10-05T19:30:00Z","v":9540,"vw":21.290048},{"c":21.0714,"h":21.265,"l":21.0572,"n":25,"o":21.265,"t":"2026-10-05T19:45:00Z","v":4812,"vw":21.147182},{"c":21.01,"h":21.03,"l":21.01,"n":8,"o":21.03,"t":"2026-10-05T23:30:00Z","v":1002,"vw":21.022937},{"c":21.24,"h":21.24,"l":20.75,"n":3,"o":20.75,"t":"2026-10-05T23:45:00Z","v":325,"vw":20.913333},{"c":20.78,"h":20.86,"l":20.78,"n":4,"o":20.86,"t":"2026-10-06T09:15:00Z","v":400,"vw":20.811429},{"c":20.76,"h":20.76,"l":20.76,"n":1,"o":20.76,"t":"2026-10-06T10:30:00Z","v":100,"vw":20.76},{"c":20.89,"h":20.89,"l":20.85,"n":5,"o":20.85,"t":"2026-10-06T11:00:00Z","v":285,"vw":20.866096},{"c":20.77,"h":20.77,"l":20.77,"n":12,"o":20.77,"t":"2026-10-06T11:15:00Z","v":600,"vw":20.77},{"c":20.6,"h":20.6,"l":20.6,"n":2,"o":20.6,"t":"2026-10-06T11:30:00Z","v":201,"vw":20.6},{"c":20.6,"h":20.6,"l":20.6,"n":2,"o":20.6,"t":"2026-10-06T11:45:00Z","v":300,"vw":20.6},{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2026-10-06T12:00:00Z","v":178,"vw":20.5},{"c":20.55,"h":20.55,"l":20.55,"n":6,"o":20.55,"t":"2026-10-06T12:30:00Z","v":317,"vw":20.55},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-06T13:00:00Z","v":100,"vw":20.5},{"c":20.6,"h":20.6,"l":20.6,"n":3,"o":20.6,"t":"2026-10-06T13:15:00Z","v":202,"vw":20.6},{"c":19.5,"h":20.59,"l":18.84,"n":401,"o":20.59,"t":"2026-10-06T13:30:00Z","v":85106,"vw":19.385521},{"c":19.98,"h":19.98,"l":19.19,"n":177,"o":19.5,"t":"2026-10-06T13:45:00Z","v":47050,"vw":19.668549},{"c":19.76,"h":20,"l":19.68,"n":69,"o":19.99,"t":"2026-10-06T14:00:00Z","v":12153,"vw":19.87973},{"c":19.839,"h":19.89,"l":19.7205,"n":28,"o":19.765,"t":"2026-10-06T14:15:00Z","v":4344,"vw":19.786444},{"c":20.26,"h":20.3324,"l":19.8368,"n":121,"o":19.8368,"t":"2026-10-06T14:30:00Z","v":18421,"vw":20.201829},{"c":20.09,"h":20.36,"l":20.09,"n":52,"o":20.26,"t":"2026-10-06T14:45:00Z","v":22078,"vw":20.234369},{"c":20.3506,"h":20.44,"l":20,"n":55,"o":20.02,"t":"2026-10-06T15:00:00Z","v":11941,"vw":20.281896},{"c":20.565,"h":20.6,"l":20.46,"n":33,"o":20.51,"t":"2026-10-06T15:15:00Z","v":7462,"vw":20.513628},{"c":20.6299,"h":20.755,"l":20.5801,"n":32,"o":20.6199,"t":"2026-10-06T15:30:00Z","v":10094,"vw":20.68288},{"c":20.49,"h":20.62,"l":20.27,"n":25,"o":20.62,"t":"2026-10-06T15:45:00Z","v":2372,"vw":20.420457},{"c":20.6,"h":20.6,"l":20.4114,"n":15,"o":20.54,"t":"2026-10-06T16:00:00Z","v":3259,"vw":20.569163},{"c":20.9499,"h":20.9499,"l":20.65,"n":39,"o":20.65,"t":"2026-10-06T16:15:00Z","v":9288,"vw":20.830447},{"c":20.83,"h":20.84,"l":20.805,"n":8,"o":20.805,"t":"2026-10-06T16:30:00Z","v":1212,"vw":20.822821},{"c":20.89,"h":20.92,"l":20.83,"n":25,"o":20.83,"t":"2026-10-06T16:45:00Z","v":3008,"vw":20.862965},{"c":20.99,"h":20.99,"l":20.93,"n":15,"o":20.97,"t":"2026-10-06T17:00:00Z","v":2795,"vw":20.967955},{"c":20.8863,"h":21.08,"l":20.8501,"n":20,"o":21,"t":"2026-10-06T17:15:00Z","v":3375,"vw":20.910614},{"c":20.6437,"h":20.7302,"l":20.6437,"n":6,"o":20.7157,"t":"2026-10-06T17:30:00Z","v":1805,"vw":20.665484},{"c":20.6199,"h":20.6199,"l":20.53,"n":45,"o":20.58,"t":"2026-10-06T17:45:00Z","v":11798,"vw":20.534705},{"c":20.55,"h":20.5942,"l":20.55,"n":8,"o":20.5805,"t":"2026-10-06T18:00:00Z","v":1953,"vw":20.573441},{"c":20.635,"h":20.67,"l":20.5253,"n":11,"o":20.5253,"t":"2026-10-06T18:15:00Z","v":3512,"vw":20.555625},{"c":20.7425,"h":20.75,"l":20.7425,"n":15,"o":20.75,"t":"2026-10-06T18:30:00Z","v":3576,"vw":20.747383},{"c":20.5,"h":20.62,"l":20.5,"n":3,"o":20.62,"t":"2026-10-06T18:45:00Z","v":487,"vw":20.533758},{"c":20.83,"h":20.83,"l":20.5681,"n":6,"o":20.5681,"t":"2026-10-06T19:00:00Z","v":1140,"vw":20.714221},{"c":20.78,"h":20.79,"l":20.63,"n":21,"o":20.79,"t":"2026-10-06T19:15:00Z","v":2773,"vw":20.705433},{"c":20.855,"h":20.87,"l":20.67,"n":18,"o":20.67,"t":"2026-10-06T19:30:00Z","v":3507,"vw":20.812244},{"c":20.755,"h":21.07,"l":20.755,"n":34,"o":20.8115,"t":"2026-10-06T19:45:00Z","v":2577,"vw":20.894358},{"c":20.72,"h":20.72,"l":20.72,"n":5,"o":20.72,"t":"2026-10-06T20:00:00Z","v":404,"vw":20.72},{"c":20.64,"h":20.64,"l":20.64,"n":5,"o":20.64,"t":"2026-10-06T20:15:00Z","v":4000,"vw":20.64},{"c":20.6,"h":20.6,"l":20.6,"n":9,"o":20.6,"t":"2026-10-06T23:00:00Z","v":3800,"vw":20.6},{"c":20.49,"h":20.58,"l":20.48,"n":51,"o":20.58,"t":"2026-10-06T23:15:00Z","v":14407,"vw":20.515725},{"c":20.49,"h":20.49,"l":20.49,"n":15,"o":20.49,"t":"2026-10-06T23:30:00Z","v":885,"vw":20.49},{"c":20.49,"h":20.49,"l":20.49,"n":7,"o":20.49,"t":"2026-10-06T23:45:00Z","v":2802,"vw":20.49},{"c":20.8,"h":20.85,"l":20.8,"n":6,"o":20.8,"t":"2026-10-07T08:00:00Z","v":583,"vw":20.827778},{"c":21.27,"h":21.28,"l":21.2,"n":22,"o":21.2,"t":"2026-10-07T09:00:00Z","v":2737,"vw":21.253228},{"c":21.33,"h":21.33,"l":21.32,"n":9,"o":21.33,"t":"2026-10-07T09:15:00Z","v":913,"vw":21.323841},{"c":21.49,"h":21.49,"l":21.46,"n":9,"o":21.47,"t":"2026-10-07T09:45:00Z","v":1000,"vw":21.47237},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-07T10:00:00Z","v":200,"vw":21.45},{"c":21.7366,"h":21.7366,"l":21.51,"n":16,"o":21.52,"t":"2026-10-07T11:00:00Z","v":3343,"vw":21.657377},{"c":21.7181,"h":21.7181,"l":21.61,"n":3,"o":21.61,"t":"2026-10-07T11:30:00Z","v":483,"vw":21.693532},{"c":21.7,"h":21.7343,"l":21.66,"n":21,"o":21.66,"t":"2026-10-07T11:45:00Z","v":2135,"vw":21.715365},{"c":21.6351,"h":21.6351,"l":21.6351,"n":1,"o":21.6351,"t":"2026-10-07T12:00:00Z","v":500,"vw":21.6351},{"c":21.65,"h":21.67,"l":21.65,"n":3,"o":21.67,"t":"2026-10-07T12:15:00Z","v":241,"vw":21.65961},{"c":21.62,"h":21.69,"l":21.62,"n":25,"o":21.64,"t":"2026-10-07T12:30:00Z","v":2158,"vw":21.630523},{"c":21.73,"h":21.73,"l":21.6,"n":22,"o":21.6,"t":"2026-10-07T13:15:00Z","v":3942,"vw":21.687156},{"c":22.6907,"h":22.92,"l":21.78,"n":285,"o":21.81,"t":"2026-10-07T13:30:00Z","v":39904,"vw":22.374931},{"c":22.5,"h":22.7,"l":22.4647,"n":91,"o":22.65,"t":"2026-10-07T13:45:00Z","v":20447,"vw":22.536355},{"c":22.6,"h":22.63,"l":22.46,"n":23,"o":22.63,"t":"2026-10-07T14:00:00Z","v":2354,"vw":22.563946},{"c":22.67,"h":22.67,"l":22.525,"n":36,"o":22.5936,"t":"2026-10-07T14:15:00Z","v":5308,"vw":22.60288},{"c":22.77,"h":22.85,"l":22.7414,"n":45,"o":22.7414,"t":"2026-10-07T14:30:00Z","v":27333,"vw":22.774076},{"c":22.75,"h":22.85,"l":22.7,"n":26,"o":22.7033,"t":"2026-10-07T14:45:00Z","v":5052,"vw":22.755955},{"c":22.76,"h":22.87,"l":22.6893,"n":34,"o":22.6893,"t":"2026-10-07T15:00:00Z","v":8412,"vw":22.816591},{"c":23.023,"h":23.023,"l":22.82,"n":45,"o":22.87,"t":"2026-10-07T15:15:00Z","v":4468,"vw":22.976353},{"c":22.94,"h":23.01,"l":22.84,"n":47,"o":23.01,"t":"2026-10-07T15:30:00Z","v":9062,"vw":22.920438},{"c":22.9817,"h":23,"l":22.8,"n":16,"o":22.8519,"t":"2026-10-07T15:45:00Z","v":2579,"vw":22.917162},{"c":23,"h":23.04,"l":22.94,"n":36,"o":22.95,"t":"2026-10-07T16:00:00Z","v":6144,"vw":22.973381},{"c":23.06,"h":23.06,"l":23.0355,"n":6,"o":23.0355,"t":"2026-10-07T16:15:00Z","v":1421,"vw":23.053674},{"c":23.15,"h":23.15,"l":23.0301,"n":39,"o":23.1,"t":"2026-10-07T16:30:00Z","v":5158,"vw":23.088186},{"c":23.17,"h":23.2,"l":23.16,"n":20,"o":23.16,"t":"2026-10-07T16:45:00Z","v":3697,"vw":23.180278},{"c":22.99,"h":23.2,"l":22.9157,"n":12,"o":23.2,"t":"2026-10-07T17:00:00Z","v":1963,"vw":23.002064},{"c":23.1,"h":23.1,"l":22.975,"n":19,"o":22.975,"t":"2026-10-07T17:15:00Z","v":1734,"vw":23.034461},{"c":23.05,"h":23.0868,"l":23.05,"n":5,"o":23.06,"t":"2026-10-07T17:30:00Z","v":988,"vw":23.075668},{"c":23.12,"h":23.12,"l":23.12,"n":1,"o":23.12,"t":"2026-10-07T17:45:00Z","v":100,"vw":23.12},{"c":22.85,"h":22.92,"l":22.85,"n":3,"o":22.92,"t":"2026-10-07T18:00:00Z","v":201,"vw":22.885},{"c":22.7181,"h":22.7181,"l":22.65,"n":2,"o":22.65,"t":"2026-10-07T18:30:00Z","v":200,"vw":22.68405},{"c":22.61,"h":22.7076,"l":22.58,"n":7,"o":22.67,"t":"2026-10-07T18:45:00Z","v":932,"vw":22.620537},{"c":22.705,"h":22.75,"l":22.69,"n":4,"o":22.75,"t":"2026-10-07T19:00:00Z","v":1181,"vw":22.709449},{"c":22.79,"h":22.8352,"l":22.675,"n":11,"o":22.675,"t":"2026-10-07T19:15:00Z","v":3204,"vw":22.75678},{"c":22.75,"h":22.78,"l":22.75,"n":4,"o":22.78,"t":"2026-10-07T19:30:00Z","v":330,"vw":22.77},{"c":22.66,"h":22.7055,"l":22.56,"n":67,"o":22.56,"t":"2026-10-07T19:45:00Z","v":16988,"vw":22.641296},{"c":22.65,"h":22.65,"l":22.65,"n":5,"o":22.65,"t":"2026-10-07T20:00:00Z","v":127,"vw":22.65},{"c":22.59,"h":22.59,"l":22.59,"n":1,"o":22.59,"t":"2026-10-07T20:45:00Z","v":288,"vw":22.59},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-10-07T23:00:00Z","v":168,"vw":22.14},{"c":22.44,"h":22.45,"l":22,"n":28,"o":22.12,"t":"2026-10-08T08:00:00Z","v":2636,"vw":22.204821},{"c":21.77,"h":22.18,"l":21.72,"n":27,"o":22.18,"t":"2026-10-08T08:15:00Z","v":3843,"vw":22.005685},{"c":21.781,"h":21.781,"l":21.781,"n":1,"o":21.781,"t":"2026-10-08T08:30:00Z","v":600,"vw":21.781},{"c":22,"h":22,"l":21.77,"n":7,"o":21.8,"t":"2026-10-08T08:45:00Z","v":1338,"vw":21.853823},{"c":21.76,"h":21.83,"l":21.76,"n":15,"o":21.83,"t":"2026-10-08T09:00:00Z","v":2396,"vw":21.783281},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-08T09:30:00Z","v":666,"vw":21.99},{"c":22.05,"h":22.05,"l":22.05,"n":2,"o":22.05,"t":"2026-10-08T09:45:00Z","v":300,"vw":22.05},{"c":22.92,"h":23,"l":22.4625,"n":30,"o":22.4625,"t":"2026-10-08T11:00:00Z","v":3026,"vw":22.868973},{"c":22.76,"h":22.9903,"l":22.74,"n":34,"o":22.9903,"t":"2026-10-08T11:15:00Z","v":5132,"vw":22.828774},{"c":22.47,"h":22.61,"l":22.47,"n":12,"o":22.61,"t":"2026-10-08T12:00:00Z","v":2899,"vw":22.515956},{"c":22.55,"h":22.57,"l":22.55,"n":15,"o":22.56,"t":"2026-10-08T12:15:00Z","v":1970,"vw":22.557755},{"c":22.26,"h":22.33,"l":22.051,"n":25,"o":22.33,"t":"2026-10-08T12:30:00Z","v":3168,"vw":22.280545},{"c":22.2,"h":22.21,"l":22.2,"n":5,"o":22.21,"t":"2026-10-08T13:00:00Z","v":420,"vw":22.202506},{"c":22.31,"h":22.31,"l":22.15,"n":17,"o":22.2,"t":"2026-10-08T13:15:00Z","v":1387,"vw":22.194126},{"c":22.93,"h":23.18,"l":22,"n":162,"o":22.33,"t":"2026-10-08T13:30:00Z","v":32784,"vw":22.57856},{"c":23.655,"h":23.7473,"l":22.9355,"n":128,"o":22.9355,"t":"2026-10-08T13:45:00Z","v":20492,"vw":23.345277},{"c":23.29,"h":23.64,"l":23.21,"n":107,"o":23.61,"t":"2026-10-08T14:00:00Z","v":22416,"vw":23.448723},{"c":23.16,"h":23.42,"l":23.13,"n":38,"o":23.23,"t":"2026-10-08T14:15:00Z","v":4800,"vw":23.281551},{"c":23.5,"h":23.5084,"l":23.09,"n":32,"o":23.12,"t":"2026-10-08T14:30:00Z","v":10537,"vw":23.340231},{"c":23.51,"h":23.65,"l":23.51,"n":47,"o":23.6,"t":"2026-10-08T14:45:00Z","v":10045,"vw":23.605346},{"c":24.17,"h":24.17,"l":23.8,"n":51,"o":23.8,"t":"2026-10-08T15:00:00Z","v":4048,"vw":24.065299},{"c":24.155,"h":24.155,"l":24.005,"n":17,"o":24.11,"t":"2026-10-08T15:15:00Z","v":3309,"vw":24.089418},{"c":24.14,"h":24.48,"l":24.08,"n":106,"o":24.185,"t":"2026-10-08T15:30:00Z","v":21811,"vw":24.291964},{"c":24.12,"h":24.14,"l":23.991,"n":21,"o":24.125,"t":"2026-10-08T15:45:00Z","v":4816,"vw":24.095101},{"c":24.14,"h":24.14,"l":24,"n":7,"o":24.035,"t":"2026-10-08T16:00:00Z","v":866,"vw":24.074935},{"c":23.86,"h":24.17,"l":23.7,"n":33,"o":24.17,"t":"2026-10-08T16:15:00Z","v":8728,"vw":23.953921},{"c":24.09,"h":24.1,"l":23.9499,"n":37,"o":23.9499,"t":"2026-10-08T16:30:00Z","v":1326,"vw":24.030461},{"c":24.6,"h":24.75,"l":24.18,"n":186,"o":24.18,"t":"2026-10-08T16:45:00Z","v":21291,"vw":24.590463},{"c":24.9675,"h":24.9675,"l":24.4101,"n":41,"o":24.4101,"t":"2026-10-08T17:00:00Z","v":8273,"vw":24.861725},{"c":25.02,"h":25.035,"l":24.655,"n":80,"o":24.655,"t":"2026-10-08T17:15:00Z","v":9701,"vw":24.976585},{"c":25.22,"h":25.25,"l":24.89,"n":41,"o":25.02,"t":"2026-10-08T17:30:00Z","v":3881,"vw":25.122975},{"c":25.21,"h":25.38,"l":25.16,"n":21,"o":25.2,"t":"2026-10-08T17:45:00Z","v":6566,"vw":25.243229},{"c":25.25,"h":25.25,"l":25.21,"n":18,"o":25.21,"t":"2026-10-08T18:00:00Z","v":3212,"vw":25.230639},{"c":25.08,"h":25.11,"l":24.9401,"n":72,"o":25.11,"t":"2026-10-08T18:15:00Z","v":10082,"vw":25.049307},{"c":25.07,"h":25.07,"l":25.07,"n":2,"o":25.07,"t":"2026-10-08T18:30:00Z","v":500,"vw":25.07},{"c":25.2,"h":25.21,"l":25.11,"n":42,"o":25.15,"t":"2026-10-08T18:45:00Z","v":3096,"vw":25.161534},{"c":25.23,"h":25.23,"l":25.23,"n":2,"o":25.23,"t":"2026-10-08T19:00:00Z","v":375,"vw":25.23},{"c":24.86,"h":25.25,"l":24.83,"n":30,"o":25.15,"t":"2026-10-08T19:15:00Z","v":7654,"vw":25.004338},{"c":24.88,"h":24.9,"l":24.78,"n":14,"o":24.89,"t":"2026-10-08T19:30:00Z","v":4401,"vw":24.881191},{"c":24.67,"h":24.9,"l":24.5101,"n":83,"o":24.5101,"t":"2026-10-08T19:45:00Z","v":10417,"vw":24.718949},{"c":23.69,"h":23.72,"l":23.63,"n":7,"o":23.63,"t":"2026-10-09T08:00:00Z","v":897,"vw":23.700044},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-09T09:30:00Z","v":150,"vw":23.7},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-09T10:15:00Z","v":200,"vw":23.8},{"c":24,"h":24,"l":24,"n":4,"o":24,"t":"2026-10-09T11:00:00Z","v":181,"vw":24},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-09T12:00:00Z","v":370,"vw":24.02},{"c":24.27,"h":24.27,"l":24.27,"n":1,"o":24.27,"t":"2026-10-09T12:30:00Z","v":1200,"vw":24.27},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-09T12:45:00Z","v":976,"vw":24},{"c":23.73,"h":24.27,"l":23.73,"n":9,"o":24.27,"t":"2026-10-09T13:00:00Z","v":3192,"vw":24.091613},{"c":24.0499,"h":24.0499,"l":24.0499,"n":1,"o":24.0499,"t":"2026-10-09T13:15:00Z","v":750,"vw":24.0499},{"c":24.858,"h":25.1,"l":23.58,"n":94,"o":23.66,"t":"2026-10-09T13:30:00Z","v":18062,"vw":24.695403},{"c":24.95,"h":25.18,"l":24.7414,"n":19,"o":24.7414,"t":"2026-10-09T13:45:00Z","v":3707,"vw":24.994586},{"c":24.59,"h":24.93,"l":24.545,"n":24,"o":24.831,"t":"2026-10-09T14:00:00Z","v":3037,"vw":24.789878},{"c":24.75,"h":24.75,"l":24.58,"n":13,"o":24.61,"t":"2026-10-09T14:15:00Z","v":1739,"vw":24.711603},{"c":24.9631,"h":24.9631,"l":24.725,"n":9,"o":24.78,"t":"2026-10-09T14:30:00Z","v":2130,"vw":24.804143},{"c":24.5001,"h":24.82,"l":24.47,"n":27,"o":24.82,"t":"2026-10-09T14:45:00Z","v":11170,"vw":24.59766},{"c":24.77,"h":24.99,"l":24.58,"n":19,"o":24.58,"t":"2026-10-09T15:00:00Z","v":7577,"vw":24.701751},{"c":25.04,"h":25.06,"l":24.88,"n":13,"o":24.99,"t":"2026-10-09T15:15:00Z","v":1795,"vw":24.976771},{"c":24.85,"h":24.9,"l":24.79,"n":8,"o":24.9,"t":"2026-10-09T15:30:00Z","v":2601,"vw":24.808114},{"c":24.8632,"h":24.8632,"l":24.7401,"n":7,"o":24.7401,"t":"2026-10-09T15:45:00Z","v":2300,"vw":24.772631},{"c":24.83,"h":25.03,"l":24.7186,"n":15,"o":25.03,"t":"2026-10-09T16:00:00Z","v":1445,"vw":24.843352},{"c":24.785,"h":24.9,"l":24.7704,"n":12,"o":24.87,"t":"2026-10-09T16:15:00Z","v":1294,"vw":24.817032},{"c":24.7403,"h":24.8885,"l":24.7,"n":20,"o":24.7,"t":"2026-10-09T16:30:00Z","v":2071,"vw":24.813019},{"c":24.74,"h":24.74,"l":24.7,"n":4,"o":24.7,"t":"2026-10-09T16:45:00Z","v":1447,"vw":24.731328},{"c":24.9496,"h":24.9496,"l":24.85,"n":9,"o":24.88,"t":"2026-10-09T17:00:00Z","v":2190,"vw":24.884401},{"c":24.83,"h":24.88,"l":24.83,"n":3,"o":24.88,"t":"2026-10-09T17:15:00Z","v":525,"vw":24.84381},{"c":24.88,"h":24.88,"l":24.84,"n":4,"o":24.84,"t":"2026-10-09T17:30:00Z","v":337,"vw":24.861982},{"c":24.47,"h":24.8799,"l":24.4,"n":34,"o":24.8682,"t":"2026-10-09T17:45:00Z","v":10007,"vw":24.563189},{"c":24.3598,"h":24.6,"l":24.35,"n":32,"o":24.43,"t":"2026-10-09T18:00:00Z","v":3679,"vw":24.427762},{"c":24.24,"h":24.4001,"l":24.24,"n":15,"o":24.35,"t":"2026-10-09T18:15:00Z","v":1916,"vw":24.326779},{"c":24.34,"h":24.49,"l":24.31,"n":9,"o":24.35,"t":"2026-10-09T18:30:00Z","v":1390,"vw":24.392532},{"c":24.1,"h":24.355,"l":23.78,"n":30,"o":24.355,"t":"2026-10-09T18:45:00Z","v":3912,"vw":24.008321},{"c":23.88,"h":24.1099,"l":23.83,"n":25,"o":24.1099,"t":"2026-10-09T19:00:00Z","v":7181,"vw":23.954448},{"c":24.08,"h":24.08,"l":23.84,"n":27,"o":23.84,"t":"2026-10-09T19:15:00Z","v":7832,"vw":23.910378},{"c":24.0311,"h":24.1197,"l":23.965,"n":25,"o":24.0209,"t":"2026-10-09T19:30:00Z","v":6358,"vw":24.079167},{"c":24.0279,"h":24.26,"l":23.9952,"n":34,"o":24.0301,"t":"2026-10-09T19:45:00Z","v":7088,"vw":24.074337},{"c":24.15,"h":24.15,"l":24.01,"n":11,"o":24.01,"t":"2026-10-09T20:00:00Z","v":3983,"vw":24.145876},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-09T21:45:00Z","v":100,"vw":24.2},{"c":24.03,"h":24.03,"l":24.03,"n":2,"o":24.03,"t":"2026-10-09T22:00:00Z","v":602,"vw":24.03},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-10-09T22:30:00Z","v":3000,"vw":24.16},{"c":24.14,"h":24.14,"l":24.13,"n":2,"o":24.13,"t":"2026-10-09T23:45:00Z","v":1036,"vw":24.134334},{"c":24.13,"h":24.14,"l":23.8,"n":16,"o":23.8,"t":"2026-10-12T08:00:00Z","v":6965,"vw":24.120427},{"c":24.37,"h":24.37,"l":23.61,"n":15,"o":23.96,"t":"2026-10-12T11:00:00Z","v":897,"vw":24.200443},{"c":25.25,"h":25.25,"l":25.22,"n":2,"o":25.22,"t":"2026-10-12T11:30:00Z","v":1985,"vw":25.246222},{"c":25.5328,"h":25.5328,"l":25.5328,"n":1,"o":25.5328,"t":"2026-10-12T11:45:00Z","v":200,"vw":25.5328},{"c":25.38,"h":25.38,"l":25.01,"n":3,"o":25.01,"t":"2026-10-12T12:00:00Z","v":501,"vw":25.306},{"c":25.64,"h":25.64,"l":25.64,"n":5,"o":25.64,"t":"2026-10-12T12:15:00Z","v":186,"vw":25.64},{"c":25.72,"h":25.72,"l":25.72,"n":3,"o":25.72,"t":"2026-10-12T12:30:00Z","v":139,"vw":25.72},{"c":25.21,"h":25.21,"l":25.21,"n":3,"o":25.21,"t":"2026-10-12T12:45:00Z","v":2000,"vw":25.21},{"c":24.83,"h":25.29,"l":24.83,"n":11,"o":25.29,"t":"2026-10-12T13:00:00Z","v":1824,"vw":25.016312},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-12T13:15:00Z","v":227,"vw":25.3},{"c":26.51,"h":26.7478,"l":25.2,"n":143,"o":25.2,"t":"2026-10-12T13:30:00Z","v":11416,"vw":26.075598},{"c":27.45,"h":27.51,"l":26.44,"n":123,"o":26.44,"t":"2026-10-12T13:45:00Z","v":9851,"vw":27.211276},{"c":28.3,"h":28.94,"l":27.2701,"n":184,"o":27.51,"t":"2026-10-12T14:00:00Z","v":23642,"vw":28.20655},{"c":28.63,"h":28.635,"l":28.26,"n":96,"o":28.315,"t":"2026-10-12T14:15:00Z","v":12444,"vw":28.449386},{"c":28.49,"h":28.64,"l":28.3309,"n":66,"o":28.64,"t":"2026-10-12T14:30:00Z","v":14203,"vw":28.423522},{"c":28.5203,"h":28.59,"l":28.35,"n":40,"o":28.41,"t":"2026-10-12T14:45:00Z","v":5319,"vw":28.536722},{"c":28.7118,"h":28.98,"l":28.6063,"n":116,"o":28.84,"t":"2026-10-12T15:00:00Z","v":14895,"vw":28.836453},{"c":28.61,"h":28.67,"l":28.5,"n":28,"o":28.6,"t":"2026-10-12T15:15:00Z","v":3452,"vw":28.598921},{"c":28.695,"h":28.695,"l":28.65,"n":9,"o":28.65,"t":"2026-10-12T15:30:00Z","v":495,"vw":28.664492},{"c":28.3,"h":28.4859,"l":28.3,"n":30,"o":28.4859,"t":"2026-10-12T15:45:00Z","v":2861,"vw":28.352947},{"c":28.27,"h":28.33,"l":28.26,"n":58,"o":28.33,"t":"2026-10-12T16:00:00Z","v":5170,"vw":28.281128},{"c":28.4576,"h":28.4576,"l":28.23,"n":14,"o":28.2313,"t":"2026-10-12T16:15:00Z","v":1666,"vw":28.260035},{"c":28.6,"h":28.6,"l":28.47,"n":10,"o":28.505,"t":"2026-10-12T16:30:00Z","v":1045,"vw":28.515911},{"c":28.71,"h":28.73,"l":28.4932,"n":18,"o":28.4932,"t":"2026-10-12T16:45:00Z","v":1848,"vw":28.659808},{"c":28.71,"h":28.73,"l":28.71,"n":30,"o":28.73,"t":"2026-10-12T17:00:00Z","v":2415,"vw":28.72067},{"c":28.45,"h":28.54,"l":28.45,"n":6,"o":28.54,"t":"2026-10-12T17:15:00Z","v":763,"vw":28.474018},{"c":28.485,"h":28.485,"l":28.485,"n":2,"o":28.485,"t":"2026-10-12T17:30:00Z","v":644,"vw":28.485},{"c":28.44,"h":28.48,"l":28.43,"n":13,"o":28.48,"t":"2026-10-12T17:45:00Z","v":1045,"vw":28.451547},{"c":28.47,"h":28.47,"l":28.47,"n":2,"o":28.47,"t":"2026-10-12T18:15:00Z","v":500,"vw":28.47},{"c":28.58,"h":28.58,"l":28.54,"n":2,"o":28.54,"t":"2026-10-12T18:30:00Z","v":200,"vw":28.56},{"c":28.59,"h":28.59,"l":28.53,"n":31,"o":28.57,"t":"2026-10-12T18:45:00Z","v":2506,"vw":28.56099},{"c":28.485,"h":28.485,"l":28.44,"n":10,"o":28.48,"t":"2026-10-12T19:00:00Z","v":918,"vw":28.474422},{"c":28.335,"h":28.43,"l":28.335,"n":10,"o":28.43,"t":"2026-10-12T19:15:00Z","v":1504,"vw":28.37289},{"c":28.55,"h":28.55,"l":28.39,"n":42,"o":28.39,"t":"2026-10-12T19:30:00Z","v":6462,"vw":28.447533},{"c":28.42,"h":28.69,"l":28.42,"n":70,"o":28.555,"t":"2026-10-12T19:45:00Z","v":6548,"vw":28.617899},{"c":28.28,"h":28.62,"l":28.28,"n":12,"o":28.62,"t":"2026-10-12T20:00:00Z","v":3998,"vw":28.29589},{"c":28.29,"h":28.29,"l":28.29,"n":1,"o":28.29,"t":"2026-10-12T21:00:00Z","v":500,"vw":28.29},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-12T23:00:00Z","v":100,"vw":28.15},{"c":27.8014,"h":28.75,"l":27.8014,"n":29,"o":28.61,"t":"2026-10-13T08:00:00Z","v":2196,"vw":28.452895},{"c":28.12,"h":28.12,"l":28.12,"n":1,"o":28.12,"t":"2026-10-13T10:00:00Z","v":230,"vw":28.12},{"c":28.83,"h":28.9,"l":28.5,"n":12,"o":28.5,"t":"2026-10-13T11:00:00Z","v":1302,"vw":28.675398},{"c":28.95,"h":28.95,"l":28.9,"n":8,"o":28.9,"t":"2026-10-13T11:15:00Z","v":810,"vw":28.938579},{"c":28.8,"h":28.98,"l":28.77,"n":5,"o":28.77,"t":"2026-10-13T11:30:00Z","v":1251,"vw":28.87918},{"c":28.9,"h":28.908,"l":28.9,"n":3,"o":28.908,"t":"2026-10-13T11:45:00Z","v":720,"vw":28.905714},{"c":28.85,"h":28.85,"l":28.85,"n":1,"o":28.85,"t":"2026-10-13T12:00:00Z","v":200,"vw":28.85},{"c":28.9,"h":28.96,"l":28.84,"n":3,"o":28.96,"t":"2026-10-13T12:15:00Z","v":761,"vw":28.903075},{"c":29.3101,"h":29.3101,"l":28.97,"n":31,"o":28.97,"t":"2026-10-13T12:30:00Z","v":1908,"vw":29.194976},{"c":29.06,"h":29.06,"l":29,"n":11,"o":29,"t":"2026-10-13T12:45:00Z","v":6712,"vw":29.001847},{"c":29,"h":29.0684,"l":29,"n":13,"o":29.06,"t":"2026-10-13T13:00:00Z","v":3290,"vw":29.057743},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-10-13T13:15:00Z","v":198,"vw":29.15},{"c":29.1,"h":30.43,"l":29.1,"n":205,"o":29.23,"t":"2026-10-13T13:30:00Z","v":25450,"vw":29.97062},{"c":29.9796,"h":30.11,"l":28.98,"n":51,"o":29,"t":"2026-10-13T13:45:00Z","v":4891,"vw":29.416172},{"c":30.1399,"h":30.1942,"l":29.67,"n":47,"o":30.15,"t":"2026-10-13T14:00:00Z","v":4119,"vw":29.87614},{"c":30.3,"h":30.3,"l":29.9,"n":14,"o":29.9,"t":"2026-10-13T14:15:00Z","v":1079,"vw":30.194354},{"c":30.1,"h":30.4,"l":30.1,"n":28,"o":30.36,"t":"2026-10-13T14:30:00Z","v":3189,"vw":30.201841},{"c":30.8112,"h":30.8112,"l":30.3708,"n":25,"o":30.3708,"t":"2026-10-13T14:45:00Z","v":1899,"vw":30.602017},{"c":30.6,"h":30.9,"l":30.5546,"n":18,"o":30.9,"t":"2026-10-13T15:00:00Z","v":2538,"vw":30.768695},{"c":30.855,"h":30.9,"l":30.57,"n":24,"o":30.705,"t":"2026-10-13T15:15:00Z","v":4719,"vw":30.731037},{"c":30.86,"h":31.1,"l":30.86,"n":68,"o":31,"t":"2026-10-13T15:30:00Z","v":4394,"vw":30.980147},{"c":30.99,"h":31.1,"l":30.9601,"n":16,"o":31.09,"t":"2026-10-13T15:45:00Z","v":1744,"vw":31.041324},{"c":30.745,"h":30.82,"l":30.71,"n":41,"o":30.82,"t":"2026-10-13T16:00:00Z","v":2811,"vw":30.731554},{"c":30.62,"h":30.935,"l":30.62,"n":18,"o":30.935,"t":"2026-10-13T16:15:00Z","v":1901,"vw":30.775564},{"c":30.395,"h":30.5099,"l":30.33,"n":9,"o":30.33,"t":"2026-10-13T16:30:00Z","v":1204,"vw":30.410725},{"c":30.65,"h":30.65,"l":30.39,"n":10,"o":30.39,"t":"2026-10-13T16:45:00Z","v":669,"vw":30.524483},{"c":30.77,"h":30.77,"l":30.765,"n":3,"o":30.765,"t":"2026-10-13T17:00:00Z","v":1144,"vw":30.766053},{"c":30.83,"h":30.83,"l":30.78,"n":4,"o":30.78,"t":"2026-10-13T17:15:00Z","v":225,"vw":30.802727},{"c":30.79,"h":30.94,"l":30.76,"n":17,"o":30.93,"t":"2026-10-13T17:30:00Z","v":2437,"vw":30.857818},{"c":31.2999,"h":31.3,"l":31.11,"n":7,"o":31.11,"t":"2026-10-13T17:45:00Z","v":395,"vw":31.236633},{"c":30.8,"h":31.1992,"l":30.8,"n":7,"o":31.1992,"t":"2026-10-13T18:00:00Z","v":757,"vw":31.042027},{"c":30.85,"h":31.01,"l":30.85,"n":11,"o":31,"t":"2026-10-13T18:15:00Z","v":1039,"vw":30.976514},{"c":30.95,"h":30.95,"l":30.95,"n":2,"o":30.95,"t":"2026-10-13T18:30:00Z","v":164,"vw":30.95},{"c":31.04,"h":31.04,"l":31.04,"n":2,"o":31.04,"t":"2026-10-13T18:45:00Z","v":101,"vw":31.04},{"c":31.07,"h":31.07,"l":31.07,"n":7,"o":31.07,"t":"2026-10-13T19:00:00Z","v":611,"vw":31.07},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-13T19:15:00Z","v":200,"vw":30.7},{"c":30.76,"h":30.98,"l":30.76,"n":16,"o":30.92,"t":"2026-10-13T19:30:00Z","v":997,"vw":30.891406},{"c":30.89,"h":30.9,"l":30.88,"n":9,"o":30.88,"t":"2026-10-13T19:45:00Z","v":949,"vw":30.894238},{"c":30.82,"h":30.82,"l":30.82,"n":5,"o":30.82,"t":"2026-10-13T20:00:00Z","v":240,"vw":30.82},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-10-13T20:15:00Z","v":200,"vw":30.4},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-13T20:45:00Z","v":600,"vw":30.3},{"c":30.35,"h":30.35,"l":30.01,"n":6,"o":30.01,"t":"2026-10-14T08:00:00Z","v":590,"vw":30.215748},{"c":31.1,"h":31.1,"l":31.1,"n":1,"o":31.1,"t":"2026-10-14T10:30:00Z","v":163,"vw":31.1},{"c":31.1,"h":31.1,"l":31.1,"n":9,"o":31.1,"t":"2026-10-14T11:45:00Z","v":558,"vw":31.1},{"c":30.8,"h":30.8,"l":30.79,"n":3,"o":30.79,"t":"2026-10-14T12:00:00Z","v":399,"vw":30.792786},{"c":30.48,"h":30.48,"l":30.48,"n":1,"o":30.48,"t":"2026-10-14T12:15:00Z","v":102,"vw":30.48},{"c":34.09,"h":34.67,"l":31,"n":150,"o":31,"t":"2026-10-14T12:30:00Z","v":9510,"vw":33.072162},{"c":34.61,"h":34.8,"l":33.91,"n":133,"o":34.63,"t":"2026-10-14T12:45:00Z","v":10285,"vw":34.165463},{"c":33.9,"h":34.6,"l":33.9,"n":46,"o":34.45,"t":"2026-10-14T13:00:00Z","v":4107,"vw":34.388869},{"c":33.36,"h":34.09,"l":33,"n":33,"o":34.09,"t":"2026-10-14T13:15:00Z","v":3458,"vw":33.263755},{"c":33.95,"h":35.26,"l":33.33,"n":281,"o":33.615,"t":"2026-10-14T13:30:00Z","v":24842,"vw":34.449096},{"c":34.5,"h":34.5,"l":33.581,"n":125,"o":34.07,"t":"2026-10-14T13:45:00Z","v":23022,"vw":34.11227},{"c":34.7,"h":34.8,"l":34.4101,"n":161,"o":34.5,"t":"2026-10-14T14:00:00Z","v":17307,"vw":34.619333},{"c":34.99,"h":35.08,"l":34.4601,"n":62,"o":34.53,"t":"2026-10-14T14:15:00Z","v":5326,"vw":34.914985},{"c":35.26,"h":35.4,"l":35.03,"n":122,"o":35.0886,"t":"2026-10-14T14:30:00Z","v":7605,"vw":35.247039},{"c":35.6799,"h":35.72,"l":35.14,"n":110,"o":35.4,"t":"2026-10-14T14:45:00Z","v":11177,"vw":35.507899},{"c":36.16,"h":36.36,"l":35.7002,"n":145,"o":35.71,"t":"2026-10-14T15:00:00Z","v":18189,"vw":36.007094},{"c":35.76,"h":36.14,"l":35.6413,"n":79,"o":36.134,"t":"2026-10-14T15:15:00Z","v":5890,"vw":35.891497},{"c":35.99,"h":36.1395,"l":35.76,"n":89,"o":35.76,"t":"2026-10-14T15:30:00Z","v":6032,"vw":35.990212},{"c":36.235,"h":36.3,"l":35.94,"n":88,"o":36.05,"t":"2026-10-14T15:45:00Z","v":7090,"vw":36.086191},{"c":36.58,"h":36.58,"l":36.1601,"n":41,"o":36.33,"t":"2026-10-14T16:00:00Z","v":2445,"vw":36.34883},{"c":36.59,"h":36.59,"l":36.39,"n":22,"o":36.58,"t":"2026-10-14T16:15:00Z","v":2235,"vw":36.499399},{"c":36.32,"h":36.54,"l":36.32,"n":37,"o":36.54,"t":"2026-10-14T16:30:00Z","v":3738,"vw":36.402816},{"c":36.4,"h":36.4,"l":36.3875,"n":5,"o":36.3875,"t":"2026-10-14T16:45:00Z","v":255,"vw":36.39375},{"c":36.505,"h":36.5899,"l":36.09,"n":26,"o":36.13,"t":"2026-10-14T17:00:00Z","v":1619,"vw":36.335255},{"c":36.7,"h":36.7,"l":36.58,"n":26,"o":36.58,"t":"2026-10-14T17:15:00Z","v":2371,"vw":36.66621},{"c":36.51,"h":37,"l":36.51,"n":58,"o":36.7257,"t":"2026-10-14T17:30:00Z","v":4871,"vw":36.921146},{"c":36.33,"h":36.33,"l":36.31,"n":5,"o":36.31,"t":"2026-10-14T17:45:00Z","v":319,"vw":36.317097},{"c":36.5001,"h":36.97,"l":36.5001,"n":80,"o":36.9455,"t":"2026-10-14T18:00:00Z","v":3955,"vw":36.79416},{"c":37.03,"h":37.03,"l":36.595,"n":43,"o":36.5994,"t":"2026-10-14T18:15:00Z","v":8862,"vw":36.68035},{"c":36.865,"h":36.8956,"l":36.75,"n":25,"o":36.8956,"t":"2026-10-14T18:30:00Z","v":1834,"vw":36.851762},{"c":37.18,"h":37.22,"l":36.87,"n":185,"o":36.87,"t":"2026-10-14T18:45:00Z","v":5640,"vw":37.023277},{"c":37.28,"h":37.4,"l":37.08,"n":18,"o":37.375,"t":"2026-10-14T19:00:00Z","v":3879,"vw":37.345118},{"c":37.245,"h":37.36,"l":36.99,"n":52,"o":37.32,"t":"2026-10-14T19:15:00Z","v":11898,"vw":37.179682},{"c":37.09,"h":37.12,"l":36.96,"n":17,"o":37.04,"t":"2026-10-14T19:30:00Z","v":1822,"vw":37.054342},{"c":36.71,"h":37.1,"l":36.7,"n":38,"o":37.1,"t":"2026-10-14T19:45:00Z","v":3598,"vw":36.942642},{"c":36.6,"h":36.67,"l":36.6,"n":6,"o":36.67,"t":"2026-10-14T20:00:00Z","v":1200,"vw":36.611472},{"c":36.86,"h":36.86,"l":36.86,"n":3,"o":36.86,"t":"2026-10-14T20:15:00Z","v":602,"vw":36.86},{"c":37.1691,"h":37.1691,"l":37.1691,"n":1,"o":37.1691,"t":"2026-10-14T20:30:00Z","v":140,"vw":37.1691},{"c":36.4,"h":36.4,"l":36.4,"n":2,"o":36.4,"t":"2026-10-14T21:45:00Z","v":201,"vw":36.4},{"c":36.43,"h":36.43,"l":36.38,"n":16,"o":36.38,"t":"2026-10-14T22:00:00Z","v":3288,"vw":36.4275},{"c":37.46,"h":37.46,"l":37.3,"n":10,"o":37.3,"t":"2026-10-14T22:15:00Z","v":316,"vw":37.393333},{"c":36.91,"h":36.91,"l":36.91,"n":1,"o":36.91,"t":"2026-10-14T22:30:00Z","v":210,"vw":36.91},{"c":37.45,"h":37.52,"l":37.45,"n":5,"o":37.52,"t":"2026-10-14T23:15:00Z","v":2336,"vw":37.462105},{"c":37.99,"h":37.99,"l":37.45,"n":6,"o":37.45,"t":"2026-10-14T23:30:00Z","v":1203,"vw":37.880308},{"c":38.5,"h":38.69,"l":37.08,"n":34,"o":37.5,"t":"2026-10-15T08:00:00Z","v":2410,"vw":38.239595},{"c":38.5,"h":38.5,"l":38.18,"n":5,"o":38.19,"t":"2026-10-15T08:15:00Z","v":397,"vw":38.336788},{"c":38.26,"h":38.28,"l":38.26,"n":9,"o":38.26,"t":"2026-10-15T08:30:00Z","v":806,"vw":38.2625},{"c":38,"h":38.6,"l":38,"n":8,"o":38.6,"t":"2026-10-15T08:45:00Z","v":5230,"vw":38.576879},{"c":37.89,"h":37.89,"l":37.84,"n":3,"o":37.84,"t":"2026-10-15T09:00:00Z","v":487,"vw":37.869466},{"c":38.5611,"h":38.5611,"l":38.5611,"n":1,"o":38.5611,"t":"2026-10-15T09:30:00Z","v":1620,"vw":38.5611},{"c":38.04,"h":38.04,"l":38.04,"n":5,"o":38.04,"t":"2026-10-15T10:00:00Z","v":210,"vw":38.04},{"c":38.03,"h":38.2,"l":38.03,"n":7,"o":38.2,"t":"2026-10-15T10:30:00Z","v":365,"vw":38.096406},{"c":39.37,"h":39.37,"l":38.56,"n":21,"o":38.56,"t":"2026-10-15T11:00:00Z","v":1444,"vw":38.904044},{"c":38.64,"h":38.9181,"l":38.64,"n":7,"o":38.9181,"t":"2026-10-15T11:15:00Z","v":270,"vw":38.811138},{"c":37.7,"h":38.15,"l":37.7,"n":13,"o":38.15,"t":"2026-10-15T11:30:00Z","v":430,"vw":37.9625},{"c":38.38,"h":38.38,"l":38.34,"n":19,"o":38.34,"t":"2026-10-15T11:45:00Z","v":2120,"vw":38.359444},{"c":38,"h":38.47,"l":38,"n":16,"o":38.47,"t":"2026-10-15T12:00:00Z","v":1246,"vw":38.270377},{"c":37.7,"h":37.9,"l":37.7,"n":12,"o":37.9,"t":"2026-10-15T12:15:00Z","v":1008,"vw":37.868307},{"c":38.36,"h":38.63,"l":38.36,"n":10,"o":38.47,"t":"2026-10-15T12:30:00Z","v":1671,"vw":38.512},{"c":37.98,"h":38.37,"l":37.98,"n":20,"o":38.35,"t":"2026-10-15T12:45:00Z","v":1296,"vw":38.218182},{"c":38.59,"h":38.59,"l":38.54,"n":8,"o":38.54,"t":"2026-10-15T13:00:00Z","v":1010,"vw":38.567679},{"c":39.08,"h":39.08,"l":38.69,"n":2,"o":38.69,"t":"2026-10-15T13:15:00Z","v":434,"vw":38.779862},{"c":37.72,"h":39.21,"l":37.68,"n":223,"o":38.31,"t":"2026-10-15T13:30:00Z","v":25541,"vw":38.503406},{"c":39.96,"h":39.96,"l":37.9,"n":503,"o":37.91,"t":"2026-10-15T13:45:00Z","v":19537,"vw":39.275141},{"c":37.89,"h":39.66,"l":37.2901,"n":377,"o":39.66,"t":"2026-10-15T14:00:00Z","v":33981,"vw":37.835128},{"c":37,"h":38.385,"l":37,"n":109,"o":38.12,"t":"2026-10-15T14:15:00Z","v":12620,"vw":37.906753},{"c":35.638,"h":37.41,"l":35.54,"n":260,"o":37.41,"t":"2026-10-15T14:30:00Z","v":21517,"vw":36.420588},{"c":34.73,"h":35.71,"l":34.6678,"n":120,"o":35.55,"t":"2026-10-15T14:45:00Z","v":13301,"vw":35.112251},{"c":33.65,"h":35.36,"l":33.36,"n":171,"o":35.35,"t":"2026-10-15T15:00:00Z","v":19851,"vw":34.172513},{"c":33.905,"h":34.04,"l":33.2,"n":170,"o":33.64,"t":"2026-10-15T15:15:00Z","v":24175,"vw":33.683793},{"c":34.21,"h":34.3,"l":33.84,"n":66,"o":33.9499,"t":"2026-10-15T15:30:00Z","v":9756,"vw":34.078426},{"c":33.0872,"h":34.4498,"l":33.0872,"n":72,"o":34.4,"t":"2026-10-15T15:45:00Z","v":9947,"vw":33.741463},{"c":33.605,"h":33.605,"l":32.99,"n":27,"o":33.4299,"t":"2026-10-15T16:00:00Z","v":2122,"vw":33.298802},{"c":33.0793,"h":33.75,"l":33.0793,"n":30,"o":33.75,"t":"2026-10-15T16:15:00Z","v":2278,"vw":33.383055},{"c":33.34,"h":33.533,"l":33.1792,"n":41,"o":33.1792,"t":"2026-10-15T16:30:00Z","v":3099,"vw":33.398981},{"c":32.91,"h":33.4,"l":32.87,"n":96,"o":33.4,"t":"2026-10-15T16:45:00Z","v":9399,"vw":33.134252},{"c":32.88,"h":33.01,"l":32.72,"n":59,"o":32.84,"t":"2026-10-15T17:00:00Z","v":5524,"vw":32.856728},{"c":32.92,"h":32.92,"l":32.88,"n":7,"o":32.92,"t":"2026-10-15T17:15:00Z","v":682,"vw":32.911325},{"c":32.6,"h":33.1699,"l":32.6,"n":18,"o":33.1699,"t":"2026-10-15T17:30:00Z","v":2168,"vw":32.977856},{"c":32.35,"h":32.529,"l":32.315,"n":32,"o":32.34,"t":"2026-10-15T17:45:00Z","v":4528,"vw":32.372434},{"c":33.2842,"h":34,"l":31.28,"n":174,"o":32.76,"t":"2026-10-15T18:00:00Z","v":20424,"vw":33.212947},{"c":33.83,"h":33.83,"l":33.17,"n":56,"o":33.52,"t":"2026-10-15T18:15:00Z","v":8595,"vw":33.436354},{"c":33.03,"h":33.6869,"l":33.03,"n":23,"o":33.6869,"t":"2026-10-15T18:30:00Z","v":3176,"vw":33.395301},{"c":32.615,"h":33.11,"l":32.31,"n":28,"o":33.11,"t":"2026-10-15T18:45:00Z","v":3349,"vw":32.583595},{"c":31.78,"h":32.305,"l":31.67,"n":65,"o":32.305,"t":"2026-10-15T19:00:00Z","v":5830,"vw":31.866853},{"c":31,"h":31.7,"l":30.8501,"n":111,"o":31.7,"t":"2026-10-15T19:15:00Z","v":15003,"vw":31.072498},{"c":30.4908,"h":31.09,"l":30.295,"n":59,"o":31.09,"t":"2026-10-15T19:30:00Z","v":6861,"vw":30.695811},{"c":29.78,"h":30.71,"l":29.78,"n":146,"o":30.6,"t":"2026-10-15T19:45:00Z","v":34550,"vw":30.487187},{"c":30.09,"h":30.09,"l":28.97,"n":21,"o":29.79,"t":"2026-10-15T20:00:00Z","v":4498,"vw":29.647618},{"c":30.4965,"h":30.8,"l":30.4965,"n":8,"o":30.5,"t":"2026-10-15T20:30:00Z","v":803,"vw":30.705},{"c":30.4,"h":30.46,"l":30.25,"n":14,"o":30.46,"t":"2026-10-15T20:45:00Z","v":1055,"vw":30.355534},{"c":30.85,"h":31.13,"l":30.85,"n":11,"o":30.98,"t":"2026-10-15T21:00:00Z","v":800,"vw":30.963728},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-15T22:45:00Z","v":100,"vw":30.3},{"c":30.48,"h":30.48,"l":30.48,"n":6,"o":30.48,"t":"2026-10-15T23:00:00Z","v":511,"vw":30.48},{"c":30.96,"h":30.96,"l":30.96,"n":1,"o":30.96,"t":"2026-10-15T23:30:00Z","v":1100,"vw":30.96},{"c":30.96,"h":30.96,"l":30.96,"n":1,"o":30.96,"t":"2026-10-15T23:45:00Z","v":250,"vw":30.96},{"c":30.32,"h":30.32,"l":29.5,"n":13,"o":29.79,"t":"2026-10-16T08:00:00Z","v":1301,"vw":29.779385},{"c":30.35,"h":30.35,"l":30.35,"n":8,"o":30.35,"t":"2026-10-16T08:45:00Z","v":580,"vw":30.35},{"c":31.05,"h":31.19,"l":30.9608,"n":13,"o":31.05,"t":"2026-10-16T11:00:00Z","v":1312,"vw":31.06247},{"c":31.34,"h":31.34,"l":31,"n":18,"o":31,"t":"2026-10-16T11:30:00Z","v":2912,"vw":31.261063},{"c":31.7273,"h":31.7273,"l":31.7273,"n":1,"o":31.7273,"t":"2026-10-16T11:45:00Z","v":100,"vw":31.7273},{"c":31.15,"h":31.15,"l":31.15,"n":1,"o":31.15,"t":"2026-10-16T12:00:00Z","v":100,"vw":31.15},{"c":31.5,"h":31.5,"l":31.5,"n":2,"o":31.5,"t":"2026-10-16T12:15:00Z","v":130,"vw":31.5},{"c":31.72,"h":31.72,"l":31.72,"n":4,"o":31.72,"t":"2026-10-16T12:30:00Z","v":274,"vw":31.72},{"c":31.65,"h":31.9,"l":31.65,"n":7,"o":31.9,"t":"2026-10-16T12:45:00Z","v":1643,"vw":31.666972},{"c":32,"h":32,"l":31.9,"n":26,"o":31.9,"t":"2026-10-16T13:00:00Z","v":1642,"vw":31.933708},{"c":32,"h":32,"l":31.66,"n":15,"o":31.66,"t":"2026-10-16T13:15:00Z","v":1382,"vw":31.82566},{"c":31.5,"h":32.6641,"l":31.001,"n":165,"o":32.01,"t":"2026-10-16T13:30:00Z","v":18372,"vw":31.752576},{"c":32.1202,"h":32.7,"l":31.7725,"n":71,"o":31.88,"t":"2026-10-16T13:45:00Z","v":9077,"vw":32.268507},{"c":32,"h":32.5599,"l":31.905,"n":63,"o":32.25,"t":"2026-10-16T14:00:00Z","v":8905,"vw":32.095061},{"c":31.65,"h":31.825,"l":31.51,"n":43,"o":31.5253,"t":"2026-10-16T14:15:00Z","v":3837,"vw":31.695156},{"c":31.945,"h":32,"l":31.3108,"n":29,"o":32,"t":"2026-10-16T14:30:00Z","v":4739,"vw":31.70598},{"c":32.99,"h":32.99,"l":32,"n":27,"o":32,"t":"2026-10-16T14:45:00Z","v":2383,"vw":32.26719},{"c":33.1,"h":33.71,"l":32.725,"n":49,"o":32.725,"t":"2026-10-16T15:00:00Z","v":8142,"vw":33.021366},{"c":33.73,"h":33.73,"l":33.2265,"n":70,"o":33.42,"t":"2026-10-16T15:15:00Z","v":7156,"vw":33.473423},{"c":33.555,"h":33.555,"l":33.305,"n":29,"o":33.42,"t":"2026-10-16T15:30:00Z","v":3829,"vw":33.421861},{"c":33.998,"h":34.08,"l":33.55,"n":33,"o":33.7,"t":"2026-10-16T15:45:00Z","v":3633,"vw":33.958613},{"c":33.76,"h":34,"l":33.76,"n":13,"o":33.88,"t":"2026-10-16T16:00:00Z","v":2173,"vw":33.854662},{"c":33.88,"h":33.88,"l":33.79,"n":31,"o":33.8,"t":"2026-10-16T16:15:00Z","v":3981,"vw":33.819616},{"c":34.01,"h":34.01,"l":34,"n":3,"o":34,"t":"2026-10-16T16:30:00Z","v":1219,"vw":34.008332},{"c":34.02,"h":34.15,"l":34.005,"n":66,"o":34.04,"t":"2026-10-16T16:45:00Z","v":7845,"vw":34.082314},{"c":34.5,"h":34.5,"l":34.025,"n":25,"o":34.025,"t":"2026-10-16T17:00:00Z","v":3173,"vw":34.192224},{"c":34.5,"h":34.76,"l":34.39,"n":67,"o":34.39,"t":"2026-10-16T17:15:00Z","v":11318,"vw":34.589626},{"c":34.465,"h":34.5,"l":34.185,"n":24,"o":34.25,"t":"2026-10-16T17:30:00Z","v":5887,"vw":34.324786},{"c":34.63,"h":34.75,"l":34.63,"n":6,"o":34.75,"t":"2026-10-16T17:45:00Z","v":1814,"vw":34.650897},{"c":34.795,"h":35.009,"l":34.635,"n":12,"o":34.635,"t":"2026-10-16T18:00:00Z","v":1813,"vw":34.755086},{"c":34.7088,"h":34.85,"l":34.7088,"n":15,"o":34.77,"t":"2026-10-16T18:15:00Z","v":2012,"vw":34.767665},{"c":35,"h":35,"l":34.64,"n":16,"o":34.64,"t":"2026-10-16T18:30:00Z","v":2581,"vw":34.826667},{"c":34.9,"h":35.15,"l":34.895,"n":55,"o":34.895,"t":"2026-10-16T18:45:00Z","v":13015,"vw":34.951305},{"c":34.855,"h":35.24,"l":34.855,"n":11,"o":35.24,"t":"2026-10-16T19:00:00Z","v":600,"vw":35.016},{"c":34.5054,"h":34.9,"l":34.27,"n":7,"o":34.9,"t":"2026-10-16T19:15:00Z","v":1596,"vw":34.442999},{"c":35.2,"h":35.32,"l":35.1624,"n":18,"o":35.31,"t":"2026-10-16T19:30:00Z","v":3565,"vw":35.206086},{"c":35.41,"h":35.5,"l":35.0275,"n":33,"o":35.2,"t":"2026-10-16T19:45:00Z","v":4874,"vw":35.248176},{"c":34.66,"h":35.36,"l":34.66,"n":6,"o":35.36,"t":"2026-10-16T20:00:00Z","v":1408,"vw":34.861923},{"c":34.6,"h":34.63,"l":34.536,"n":10,"o":34.536,"t":"2026-10-16T20:15:00Z","v":1653,"vw":34.598408},{"c":34.4,"h":34.5,"l":34.4,"n":2,"o":34.5,"t":"2026-10-16T20:30:00Z","v":747,"vw":34.433869},{"c":34.33,"h":34.33,"l":34.33,"n":1,"o":34.33,"t":"2026-10-16T20:45:00Z","v":100,"vw":34.33},{"c":34.09,"h":34.09,"l":34.09,"n":1,"o":34.09,"t":"2026-10-16T21:00:00Z","v":100,"vw":34.09},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-16T22:45:00Z","v":250,"vw":34.75},{"c":35.3,"h":35.3,"l":35.3,"n":2,"o":35.3,"t":"2026-10-16T23:15:00Z","v":200,"vw":35.3},{"c":34.51,"h":35.47,"l":34.51,"n":16,"o":35.47,"t":"2026-10-16T23:30:00Z","v":1497,"vw":34.628877},{"c":32.53,"h":33,"l":32.16,"n":44,"o":32.16,"t":"2026-10-19T08:00:00Z","v":3258,"vw":32.457814},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-19T09:15:00Z","v":259,"vw":33.1},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-10-19T09:45:00Z","v":100,"vw":32.6},{"c":32.4,"h":33.1,"l":32.4,"n":14,"o":33.1,"t":"2026-10-19T10:30:00Z","v":698,"vw":32.548},{"c":32.3,"h":32.3,"l":31.89,"n":18,"o":32.17,"t":"2026-10-19T10:45:00Z","v":986,"vw":32.146361},{"c":32.7,"h":32.7,"l":32.69,"n":3,"o":32.69,"t":"2026-10-19T11:00:00Z","v":380,"vw":32.696111},{"c":32.22,"h":32.22,"l":32.22,"n":1,"o":32.22,"t":"2026-10-19T11:30:00Z","v":122,"vw":32.22},{"c":32.5,"h":32.6,"l":32.5,"n":9,"o":32.6,"t":"2026-10-19T12:00:00Z","v":739,"vw":32.538449},{"c":32.026,"h":32.026,"l":32.026,"n":1,"o":32.026,"t":"2026-10-19T12:45:00Z","v":200,"vw":32.026},{"c":32.55,"h":32.55,"l":32.5,"n":2,"o":32.5,"t":"2026-10-19T13:00:00Z","v":2500,"vw":32.51},{"c":32.7,"h":32.85,"l":32.45,"n":19,"o":32.81,"t":"2026-10-19T13:15:00Z","v":1729,"vw":32.657512},{"c":35.29,"h":36.37,"l":32.46,"n":175,"o":32.46,"t":"2026-10-19T13:30:00Z","v":23178,"vw":34.809762},{"c":36.28,"h":36.39,"l":35.16,"n":74,"o":35.42,"t":"2026-10-19T13:45:00Z","v":9409,"vw":35.85802},{"c":36.69,"h":37.3,"l":36.12,"n":169,"o":36.12,"t":"2026-10-19T14:00:00Z","v":15408,"vw":36.962868},{"c":36.19,"h":36.413,"l":36.02,"n":64,"o":36.33,"t":"2026-10-19T14:15:00Z","v":7827,"vw":36.241485},{"c":35.91,"h":36.395,"l":35.91,"n":27,"o":36.395,"t":"2026-10-19T14:30:00Z","v":2986,"vw":36.092135},{"c":35.975,"h":36,"l":35.4204,"n":25,"o":35.5901,"t":"2026-10-19T14:45:00Z","v":3545,"vw":35.586687},{"c":35.83,"h":36.0157,"l":35.83,"n":21,"o":35.97,"t":"2026-10-19T15:00:00Z","v":7155,"vw":35.950996},{"c":36.1999,"h":36.1999,"l":36.1999,"n":1,"o":36.1999,"t":"2026-10-19T15:15:00Z","v":300,"vw":36.1999},{"c":35.735,"h":35.735,"l":35.735,"n":2,"o":35.735,"t":"2026-10-19T15:30:00Z","v":317,"vw":35.735},{"c":35.2,"h":35.74,"l":35.165,"n":34,"o":35.74,"t":"2026-10-19T15:45:00Z","v":4467,"vw":35.482817},{"c":35.465,"h":35.495,"l":35.457,"n":8,"o":35.457,"t":"2026-10-19T16:00:00Z","v":930,"vw":35.476411},{"c":35.375,"h":35.65,"l":35.2,"n":17,"o":35.2,"t":"2026-10-19T16:15:00Z","v":1801,"vw":35.376489},{"c":35.455,"h":35.455,"l":35.455,"n":1,"o":35.455,"t":"2026-10-19T16:30:00Z","v":100,"vw":35.455},{"c":35.8,"h":35.8,"l":35.35,"n":5,"o":35.35,"t":"2026-10-19T16:45:00Z","v":496,"vw":35.601388},{"c":35.83,"h":35.9,"l":35.77,"n":14,"o":35.9,"t":"2026-10-19T17:00:00Z","v":1285,"vw":35.861638},{"c":35.98,"h":35.98,"l":35.67,"n":12,"o":35.817,"t":"2026-10-19T17:15:00Z","v":845,"vw":35.824053},{"c":36.09,"h":36.09,"l":36.09,"n":1,"o":36.09,"t":"2026-10-19T17:30:00Z","v":185,"vw":36.09},{"c":36.09,"h":36.2593,"l":36.09,"n":6,"o":36.23,"t":"2026-10-19T17:45:00Z","v":887,"vw":36.184758},{"c":36.0401,"h":36.13,"l":35.87,"n":10,"o":35.87,"t":"2026-10-19T18:00:00Z","v":1162,"vw":36.02503},{"c":36.4,"h":36.4,"l":36.16,"n":41,"o":36.2,"t":"2026-10-19T18:15:00Z","v":8059,"vw":36.263647},{"c":36.265,"h":36.265,"l":36.22,"n":14,"o":36.23,"t":"2026-10-19T18:30:00Z","v":1309,"vw":36.242415},{"c":35.82,"h":35.82,"l":35.64,"n":15,"o":35.69,"t":"2026-10-19T18:45:00Z","v":868,"vw":35.707273},{"c":36.15,"h":36.15,"l":36.13,"n":5,"o":36.13,"t":"2026-10-19T19:00:00Z","v":538,"vw":36.145249},{"c":35.45,"h":36.075,"l":35.45,"n":8,"o":36.075,"t":"2026-10-19T19:15:00Z","v":847,"vw":35.718938},{"c":36.39,"h":36.43,"l":35.525,"n":42,"o":35.525,"t":"2026-10-19T19:45:00Z","v":3931,"vw":35.853422},{"c":36.09,"h":36.09,"l":36.09,"n":6,"o":36.09,"t":"2026-10-19T20:00:00Z","v":790,"vw":36.09},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-19T22:45:00Z","v":129,"vw":36},{"c":35.03,"h":35.03,"l":35.03,"n":3,"o":35.03,"t":"2026-10-19T23:30:00Z","v":420,"vw":35.03},{"c":36.8,"h":36.8,"l":36.2,"n":7,"o":36.2,"t":"2026-10-20T08:00:00Z","v":755,"vw":36.413065},{"c":36.64,"h":36.64,"l":36.64,"n":5,"o":36.64,"t":"2026-10-20T08:30:00Z","v":994,"vw":36.64},{"c":37,"h":37,"l":37,"n":3,"o":37,"t":"2026-10-20T09:30:00Z","v":300,"vw":37},{"c":36.96,"h":36.96,"l":36.96,"n":4,"o":36.96,"t":"2026-10-20T09:45:00Z","v":333,"vw":36.96},{"c":37.1,"h":37.1,"l":37.1,"n":2,"o":37.1,"t":"2026-10-20T10:15:00Z","v":110,"vw":37.1},{"c":37.24,"h":37.485,"l":37.24,"n":9,"o":37.24,"t":"2026-10-20T10:45:00Z","v":1059,"vw":37.296576},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-10-20T11:15:00Z","v":500,"vw":37.7},{"c":38,"h":38,"l":37.8,"n":12,"o":37.8,"t":"2026-10-20T11:30:00Z","v":1133,"vw":37.967931},{"c":37.99,"h":37.99,"l":37.99,"n":1,"o":37.99,"t":"2026-10-20T11:45:00Z","v":223,"vw":37.99},{"c":38.2,"h":38.76,"l":38.2,"n":11,"o":38.76,"t":"2026-10-20T12:00:00Z","v":1216,"vw":38.608333},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-10-20T12:15:00Z","v":300,"vw":38.2},{"c":37.5,"h":38.3,"l":37.5,"n":11,"o":38.3,"t":"2026-10-20T12:30:00Z","v":1162,"vw":37.829326},{"c":37.946,"h":37.946,"l":37.946,"n":3,"o":37.946,"t":"2026-10-20T12:45:00Z","v":248,"vw":37.946},{"c":37.5,"h":37.51,"l":37.5,"n":10,"o":37.51,"t":"2026-10-20T13:00:00Z","v":1400,"vw":37.506723},{"c":37.5,"h":37.5,"l":37.5,"n":2,"o":37.5,"t":"2026-10-20T13:15:00Z","v":270,"vw":37.5},{"c":37,"h":37.4,"l":36,"n":72,"o":37.06,"t":"2026-10-20T13:30:00Z","v":6152,"vw":36.903379},{"c":35.92,"h":37,"l":35.92,"n":71,"o":37,"t":"2026-10-20T13:45:00Z","v":14277,"vw":36.635651},{"c":34.9601,"h":35.92,"l":34.7419,"n":102,"o":35.92,"t":"2026-10-20T14:00:00Z","v":17472,"vw":35.12254},{"c":33.71,"h":34.8263,"l":33.55,"n":93,"o":34.6,"t":"2026-10-20T14:15:00Z","v":13487,"vw":34.219048},{"c":34.05,"h":34.38,"l":34.0245,"n":26,"o":34.38,"t":"2026-10-20T14:30:00Z","v":3154,"vw":34.210157},{"c":33.44,"h":33.6,"l":33.04,"n":28,"o":33.245,"t":"2026-10-20T14:45:00Z","v":4514,"vw":33.380288},{"c":34.4974,"h":34.6,"l":33.66,"n":45,"o":33.66,"t":"2026-10-20T15:00:00Z","v":4527,"vw":34.233418},{"c":34.35,"h":34.565,"l":34.0596,"n":38,"o":34.47,"t":"2026-10-20T15:15:00Z","v":6657,"vw":34.311408},{"c":34.515,"h":34.97,"l":34.43,"n":15,"o":34.43,"t":"2026-10-20T15:30:00Z","v":1753,"vw":34.667605},{"c":34.41,"h":34.53,"l":34.41,"n":20,"o":34.4143,"t":"2026-10-20T15:45:00Z","v":1036,"vw":34.476136},{"c":34.155,"h":34.43,"l":34.15,"n":31,"o":34.38,"t":"2026-10-20T16:00:00Z","v":1605,"vw":34.255216},{"c":34.5,"h":34.575,"l":34.49,"n":14,"o":34.5,"t":"2026-10-20T16:15:00Z","v":966,"vw":34.507118},{"c":34.09,"h":34.1341,"l":34.09,"n":8,"o":34.1341,"t":"2026-10-20T16:30:00Z","v":462,"vw":34.11455},{"c":34.29,"h":34.29,"l":34.29,"n":5,"o":34.29,"t":"2026-10-20T16:45:00Z","v":340,"vw":34.29},{"c":34.485,"h":34.545,"l":34.485,"n":13,"o":34.49,"t":"2026-10-20T17:00:00Z","v":1242,"vw":34.521622},{"c":34.46,"h":34.46,"l":34.29,"n":6,"o":34.29,"t":"2026-10-20T17:15:00Z","v":373,"vw":34.359388},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-20T17:30:00Z","v":300,"vw":34.5},{"c":34.3536,"h":34.5458,"l":34.25,"n":6,"o":34.5458,"t":"2026-10-20T17:45:00Z","v":892,"vw":34.455672},{"c":34.4443,"h":34.4443,"l":34.4443,"n":4,"o":34.4443,"t":"2026-10-20T18:00:00Z","v":332,"vw":34.4443},{"c":34.78,"h":34.85,"l":34.735,"n":19,"o":34.8,"t":"2026-10-20T18:15:00Z","v":1519,"vw":34.764891},{"c":34.485,"h":34.7,"l":34.485,"n":4,"o":34.7,"t":"2026-10-20T18:30:00Z","v":1870,"vw":34.68849},{"c":34.3,"h":34.515,"l":34.3,"n":2,"o":34.515,"t":"2026-10-20T18:45:00Z","v":1868,"vw":34.31151},{"c":34.55,"h":34.55,"l":34.55,"n":14,"o":34.55,"t":"2026-10-20T19:15:00Z","v":1101,"vw":34.55},{"c":34.5,"h":34.5,"l":34.1301,"n":6,"o":34.345,"t":"2026-10-20T19:30:00Z","v":894,"vw":34.294199},{"c":35.2,"h":35.225,"l":34.49,"n":60,"o":34.49,"t":"2026-10-20T19:45:00Z","v":3909,"vw":34.902166},{"c":34.92,"h":34.92,"l":34.92,"n":3,"o":34.92,"t":"2026-10-20T20:00:00Z","v":294,"vw":34.92},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-20T21:30:00Z","v":100,"vw":33.5},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-20T21:45:00Z","v":121,"vw":33.5},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-20T22:15:00Z","v":150,"vw":33.5},{"c":33.51,"h":33.51,"l":33.45,"n":14,"o":33.45,"t":"2026-10-20T22:30:00Z","v":2942,"vw":33.4845},{"c":33.45,"h":34.02,"l":33.45,"n":5,"o":34.01,"t":"2026-10-20T22:45:00Z","v":1100,"vw":33.96302},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-20T23:00:00Z","v":100,"vw":33.4},{"c":33.01,"h":33.01,"l":33.01,"n":6,"o":33.01,"t":"2026-10-21T08:00:00Z","v":351,"vw":33.01},{"c":34.11,"h":34.11,"l":34.11,"n":3,"o":34.11,"t":"2026-10-21T09:00:00Z","v":219,"vw":34.11},{"c":33.91,"h":33.91,"l":33.91,"n":1,"o":33.91,"t":"2026-10-21T09:15:00Z","v":100,"vw":33.91},{"c":33.77,"h":33.85,"l":33.77,"n":4,"o":33.85,"t":"2026-10-21T09:30:00Z","v":310,"vw":33.82},{"c":34.16,"h":34.16,"l":34.16,"n":2,"o":34.16,"t":"2026-10-21T10:30:00Z","v":200,"vw":34.16},{"c":33.98,"h":33.98,"l":33.98,"n":3,"o":33.98,"t":"2026-10-21T11:00:00Z","v":152,"vw":33.98},{"c":33.99,"h":34.05,"l":33.99,"n":4,"o":34.05,"t":"2026-10-21T11:30:00Z","v":252,"vw":34.026},{"c":33.84,"h":33.84,"l":33.84,"n":7,"o":33.84,"t":"2026-10-21T11:45:00Z","v":182,"vw":33.84},{"c":34.62,"h":34.62,"l":34.45,"n":5,"o":34.45,"t":"2026-10-21T12:00:00Z","v":365,"vw":34.541727},{"c":33.82,"h":33.93,"l":33.82,"n":103,"o":33.93,"t":"2026-10-21T12:15:00Z","v":1204,"vw":33.920027},{"c":34.21,"h":34.21,"l":34.21,"n":2,"o":34.21,"t":"2026-10-21T12:30:00Z","v":327,"vw":34.21},{"c":33.9,"h":33.9,"l":33.9,"n":2,"o":33.9,"t":"2026-10-21T13:00:00Z","v":129,"vw":33.9},{"c":34.2399,"h":34.2399,"l":34.2399,"n":1,"o":34.2399,"t":"2026-10-21T13:15:00Z","v":100,"vw":34.2399},{"c":34.6,"h":34.6,"l":33.495,"n":32,"o":34.1,"t":"2026-10-21T13:30:00Z","v":3301,"vw":33.926776},{"c":34.47,"h":34.65,"l":34,"n":18,"o":34.65,"t":"2026-10-21T13:45:00Z","v":2095,"vw":34.373065},{"c":34.2941,"h":34.51,"l":33.98,"n":26,"o":34.165,"t":"2026-10-21T14:00:00Z","v":5633,"vw":34.417616},{"c":33.5451,"h":34.565,"l":33.37,"n":55,"o":34.45,"t":"2026-10-21T14:15:00Z","v":4452,"vw":33.952153},{"c":33.493,"h":33.9599,"l":33.27,"n":66,"o":33.28,"t":"2026-10-21T14:30:00Z","v":6979,"vw":33.517271},{"c":33.3877,"h":33.3877,"l":32.85,"n":109,"o":33.29,"t":"2026-10-21T14:45:00Z","v":8510,"vw":33.145832},{"c":33.0271,"h":33.26,"l":32.83,"n":20,"o":33.24,"t":"2026-10-21T15:00:00Z","v":2152,"vw":33.02319},{"c":33.065,"h":33.23,"l":32.9701,"n":10,"o":32.9701,"t":"2026-10-21T15:15:00Z","v":1008,"vw":33.124945},{"c":33.0782,"h":33.1099,"l":32.91,"n":17,"o":32.965,"t":"2026-10-21T15:30:00Z","v":2113,"vw":32.967153},{"c":32.9783,"h":32.9783,"l":32.75,"n":90,"o":32.83,"t":"2026-10-21T15:45:00Z","v":13757,"vw":32.800414},{"c":33.45,"h":33.51,"l":33.1,"n":50,"o":33.1,"t":"2026-10-21T16:00:00Z","v":7587,"vw":33.409803},{"c":33.5,"h":33.55,"l":33.42,"n":44,"o":33.42,"t":"2026-10-21T16:15:00Z","v":9055,"vw":33.504804},{"c":32.89,"h":33.54,"l":32.5,"n":98,"o":33.5,"t":"2026-10-21T16:30:00Z","v":6233,"vw":33.070286},{"c":32.52,"h":32.96,"l":32.46,"n":73,"o":32.75,"t":"2026-10-21T16:45:00Z","v":4570,"vw":32.706679},{"c":32.54,"h":32.75,"l":32.54,"n":13,"o":32.75,"t":"2026-10-21T17:00:00Z","v":481,"vw":32.688953},{"c":32.89,"h":32.89,"l":32.5166,"n":10,"o":32.695,"t":"2026-10-21T17:15:00Z","v":1980,"vw":32.684806},{"c":32.795,"h":32.795,"l":32.795,"n":3,"o":32.795,"t":"2026-10-21T17:30:00Z","v":300,"vw":32.795},{"c":32.9496,"h":32.9496,"l":32.89,"n":9,"o":32.89,"t":"2026-10-21T17:45:00Z","v":716,"vw":32.913331},{"c":32.75,"h":32.82,"l":32.75,"n":5,"o":32.785,"t":"2026-10-21T18:00:00Z","v":853,"vw":32.783286},{"c":32.25,"h":32.97,"l":32.25,"n":17,"o":32.815,"t":"2026-10-21T18:30:00Z","v":1926,"vw":32.450107},{"c":32.9281,"h":32.9281,"l":32.4,"n":41,"o":32.4,"t":"2026-10-21T18:45:00Z","v":5753,"vw":32.640189},{"c":33.12,"h":33.24,"l":32.88,"n":19,"o":32.88,"t":"2026-10-21T19:00:00Z","v":2182,"vw":33.142081},{"c":33.0245,"h":33.0245,"l":32.92,"n":10,"o":32.92,"t":"2026-10-21T19:15:00Z","v":1516,"vw":33.004215},{"c":32.76,"h":32.76,"l":32.76,"n":6,"o":32.76,"t":"2026-10-21T19:30:00Z","v":529,"vw":32.76},{"c":32.78,"h":32.8,"l":32.43,"n":17,"o":32.46,"t":"2026-10-21T19:45:00Z","v":1939,"vw":32.612902},{"c":32.67,"h":32.8,"l":32.67,"n":8,"o":32.8,"t":"2026-10-21T20:00:00Z","v":1277,"vw":32.779661},{"c":32.32,"h":32.32,"l":32.32,"n":1,"o":32.32,"t":"2026-10-21T20:45:00Z","v":100,"vw":32.32},{"c":32.56,"h":32.56,"l":32.5,"n":2,"o":32.5,"t":"2026-10-21T21:45:00Z","v":463,"vw":32.524104},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-21T22:00:00Z","v":100,"vw":33},{"c":33.13,"h":33.13,"l":33.13,"n":1,"o":33.13,"t":"2026-10-21T22:15:00Z","v":108,"vw":33.13},{"c":33.51,"h":33.51,"l":33.51,"n":2,"o":33.51,"t":"2026-10-21T23:15:00Z","v":361,"vw":33.51},{"c":33.46,"h":33.46,"l":33.46,"n":1,"o":33.46,"t":"2026-10-21T23:30:00Z","v":1000,"vw":33.46},{"c":33.51,"h":33.51,"l":33.51,"n":3,"o":33.51,"t":"2026-10-21T23:45:00Z","v":1243,"vw":33.51},{"c":35.11,"h":35.11,"l":35.11,"n":7,"o":35.11,"t":"2026-10-22T08:00:00Z","v":464,"vw":35.11},{"c":36.23,"h":36.23,"l":36.23,"n":1,"o":36.23,"t":"2026-10-22T09:00:00Z","v":100,"vw":36.23},{"c":35.48,"h":35.48,"l":35.48,"n":3,"o":35.48,"t":"2026-10-22T10:00:00Z","v":131,"vw":35.48},{"c":35.1514,"h":35.35,"l":35.1514,"n":5,"o":35.35,"t":"2026-10-22T10:15:00Z","v":744,"vw":35.218948},{"c":35.25,"h":35.25,"l":35,"n":7,"o":35.01,"t":"2026-10-22T11:00:00Z","v":701,"vw":35.067778},{"c":35.38,"h":35.38,"l":35.3517,"n":12,"o":35.3517,"t":"2026-10-22T11:15:00Z","v":1725,"vw":35.359191},{"c":35.25,"h":35.3,"l":35.1,"n":6,"o":35.3,"t":"2026-10-22T11:30:00Z","v":687,"vw":35.245936},{"c":35.33,"h":35.33,"l":35.17,"n":23,"o":35.25,"t":"2026-10-22T11:45:00Z","v":1239,"vw":35.252114},{"c":35.2,"h":35.51,"l":35.2,"n":6,"o":35.51,"t":"2026-10-22T12:00:00Z","v":600,"vw":35.448},{"c":35.61,"h":35.61,"l":35.61,"n":2,"o":35.61,"t":"2026-10-22T12:15:00Z","v":128,"vw":35.61},{"c":35.61,"h":35.79,"l":35.61,"n":5,"o":35.79,"t":"2026-10-22T13:00:00Z","v":870,"vw":35.673905},{"c":35.5,"h":35.9,"l":35.5,"n":21,"o":35.9,"t":"2026-10-22T13:15:00Z","v":1798,"vw":35.807778},{"c":33.1126,"h":35.25,"l":32.8,"n":266,"o":35.25,"t":"2026-10-22T13:30:00Z","v":28994,"vw":33.438173},{"c":33.775,"h":34.48,"l":33,"n":102,"o":33.43,"t":"2026-10-22T13:45:00Z","v":19113,"vw":33.818587},{"c":33.625,"h":33.855,"l":33.28,"n":53,"o":33.855,"t":"2026-10-22T14:00:00Z","v":8192,"vw":33.610722},{"c":33.94,"h":33.945,"l":33.69,"n":21,"o":33.69,"t":"2026-10-22T14:15:00Z","v":6771,"vw":33.888281},{"c":33.79,"h":34.0782,"l":33.67,"n":54,"o":34.025,"t":"2026-10-22T14:30:00Z","v":5159,"vw":33.896793},{"c":33.79,"h":34.19,"l":33.77,"n":39,"o":33.79,"t":"2026-10-22T14:45:00Z","v":6211,"vw":34.067497},{"c":34.475,"h":34.62,"l":34.06,"n":45,"o":34.06,"t":"2026-10-22T15:00:00Z","v":9851,"vw":34.245771},{"c":33.72,"h":34.51,"l":33.351,"n":43,"o":34.51,"t":"2026-10-22T15:15:00Z","v":4676,"vw":34.09082},{"c":33.58,"h":33.75,"l":33.58,"n":17,"o":33.75,"t":"2026-10-22T15:30:00Z","v":1099,"vw":33.659096},{"c":33.76,"h":33.88,"l":33.46,"n":22,"o":33.88,"t":"2026-10-22T15:45:00Z","v":2046,"vw":33.680548},{"c":33.77,"h":33.77,"l":33.77,"n":8,"o":33.77,"t":"2026-10-22T16:00:00Z","v":651,"vw":33.77},{"c":34.2,"h":34.2,"l":33.9,"n":26,"o":33.9,"t":"2026-10-22T16:30:00Z","v":3413,"vw":34.174959},{"c":34.79,"h":34.8676,"l":34.68,"n":8,"o":34.68,"t":"2026-10-22T16:45:00Z","v":1739,"vw":34.73887},{"c":34.87,"h":34.9,"l":34.42,"n":11,"o":34.42,"t":"2026-10-22T17:00:00Z","v":3756,"vw":34.755555},{"c":35.06,"h":35.11,"l":34.875,"n":65,"o":34.875,"t":"2026-10-22T17:15:00Z","v":3960,"vw":34.995219},{"c":35.145,"h":35.19,"l":34.92,"n":73,"o":34.92,"t":"2026-10-22T17:30:00Z","v":4872,"vw":35.072859},{"c":35.385,"h":35.435,"l":35.1,"n":54,"o":35.19,"t":"2026-10-22T17:45:00Z","v":4358,"vw":35.256843},{"c":35.7,"h":35.94,"l":35.525,"n":13,"o":35.57,"t":"2026-10-22T18:00:00Z","v":2463,"vw":35.699368},{"c":35.819,"h":35.819,"l":35.53,"n":10,"o":35.6246,"t":"2026-10-22T18:15:00Z","v":4664,"vw":35.702225},{"c":35.47,"h":35.79,"l":35.3701,"n":127,"o":35.79,"t":"2026-10-22T18:30:00Z","v":7411,"vw":35.589405},{"c":35.35,"h":35.35,"l":35.26,"n":8,"o":35.35,"t":"2026-10-22T18:45:00Z","v":793,"vw":35.318541},{"c":36,"h":36,"l":35.75,"n":3,"o":35.75,"t":"2026-10-22T19:00:00Z","v":285,"vw":35.901961},{"c":35.22,"h":35.55,"l":35.15,"n":16,"o":35.55,"t":"2026-10-22T19:15:00Z","v":1182,"vw":35.325376},{"c":35.37,"h":35.37,"l":35.025,"n":15,"o":35.025,"t":"2026-10-22T19:30:00Z","v":6770,"vw":35.059852},{"c":34.8,"h":35.1,"l":34.8,"n":13,"o":34.85,"t":"2026-10-22T19:45:00Z","v":2167,"vw":34.845834},{"c":34.8,"h":34.8,"l":34.8,"n":4,"o":34.8,"t":"2026-10-22T20:00:00Z","v":155,"vw":34.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.368724607258946,"strike":48.63297120463159,"iv":1.5661350316779616,"gamma":0.022535169077383833,"theta":-0.09257978617648475,"vega":0.03391027827210773,"rho":0.006344219817939007,"breakevenPct":46.556597160604994},{"delta":0.35,"premium":2.8724294536550063,"strike":45.48481591465621,"iv":1.5488603075202827,"gamma":0.024324450639442902,"theta":-0.09779660924712187,"vega":0.036241059665428586,"rho":0.007324340524115125,"breakevenPct":38.95760163307823},{"delta":0.4,"premium":3.4797309833024124,"strike":43.03803339517625,"iv":1.5553035250463823,"gamma":0.0250708719851577,"theta":-0.10181762523191094,"vega":0.0375417439703154,"rho":0.00822489696823919,"breakevenPct":33.67173671976629},{"delta":0.45,"premium":4.105890538033396,"strike":40.71892393320965,"iv":1.566064192949907,"gamma":0.025627458256029686,"theta":-0.10562096474953618,"vega":0.03865491651205937,"rho":0.009110970083337232,"breakevenPct":28.806938135755875},{"delta":0.5,"premium":4.781598984771573,"strike":38.54060913705584,"iv":1.5614317258883248,"gamma":0.0258,"theta":-0.1057784263959391,"vega":0.038795685279187815,"rho":0.009958301448784863,"breakevenPct":24.489103798354638},{"delta":0.55,"premium":5.479568527918782,"strike":36.42554991539763,"iv":1.549883502538071,"gamma":0.0258,"theta":-0.10429788494077834,"vega":0.03849957698815567,"rho":0.010788227100621443,"breakevenPct":20.417007021024183},{"delta":0.6,"premium":6.149591836734694,"strike":34.33469387755102,"iv":1.5203444897959184,"gamma":0.0258665306122449,"theta":-0.10090489795918367,"vega":0.03790081632653061,"rho":0.011640992913416586,"breakevenPct":16.334154351395743},{"delta":0.65,"premium":6.981716417910449,"strike":32.4365671641791,"iv":1.5117425373134328,"gamma":0.024949253731343282,"theta":-0.09630410447761194,"vega":0.03633656716417911,"rho":0.01236732279105686,"breakevenPct":13.270929833590682},{"delta":0.7,"premium":7.91111111111111,"strike":30.57777777777778,"iv":1.5063333333333335,"gamma":0.023504444444444446,"theta":-0.09028444444444446,"vega":0.0341088888888889,"rho":0.013016221638087884,"breakevenPct":10.600255427841654},{"delta":0.75,"premium":8.942687747035572,"strike":28.703557312252965,"iv":1.4968169960474307,"gamma":0.02158498023715415,"theta":-0.08223280632411067,"vega":0.031166403162055337,"rho":0.013586943498295735,"breakevenPct":8.178865112898107},{"delta":0.8,"premium":10.178723404255319,"strike":26.74468085106383,"iv":1.4980382978723406,"gamma":0.019017021276595745,"theta":-0.07275106382978723,"vega":0.02748936170212766,"rho":0.013996023367809817,"breakevenPct":6.101736365859634},{"delta":0.85,"premium":11.76978601881309,"strike":24.537767476483637,"iv":1.5211418741007119,"gamma":0.015628643186277685,"theta":-0.06195365418133766,"vega":0.02285478242678654,"rho":0.014122580220881299,"breakevenPct":4.3320502738411815},{"delta":0.9,"premium":13.758265500121398,"strike":21.99027588221012,"iv":1.5431226597799859,"gamma":0.011602260244736245,"theta":-0.047996507887863686,"vega":0.01720199505292625,"rho":0.013935664930344305,"breakevenPct":2.725693627389428}],"put":[{"delta":0.1,"premium":0.9183495414322339,"strike":21.622330276214893,"iv":1.6129753345270106,"gamma":0.011096554386336496,"theta":-0.047301953926538465,"vega":0.017187734549261643,"rho":-0.003535879828435961,"breakevenPct":40.50580248625672},{"delta":0.15,"premium":1.5146501801229915,"strike":24.235091564083607,"iv":1.596836171170303,"gamma":0.014886126912345027,"theta":-0.06215338186211313,"vega":0.022845625834036647,"rho":-0.005404260694416704,"breakevenPct":34.711375333446504},{"delta":0.2,"premium":2.1295267489711938,"strike":26.584362139917697,"iv":1.5498958847736626,"gamma":0.018359670781893007,"theta":-0.07231399176954732,"vega":0.02746872427983539,"rho":-0.007277442085178,"breakevenPct":29.727484508774413},{"delta":0.25,"premium":2.9450803212851406,"strike":28.550200803212853,"iv":1.5766995983935743,"gamma":0.02050522088353414,"theta":-0.08341084337349398,"vega":0.031135341365461845,"rho":-0.009317505542916155,"breakevenPct":26.42206758066749},{"delta":0.3,"premium":3.741505791505791,"strike":30.536679536679536,"iv":1.5554069498069498,"gamma":0.022783011583011582,"theta":-0.08991737451737451,"vega":0.0340976833976834,"rho":-0.011343007172201706,"breakevenPct":23.002374295477736},{"delta":0.35,"premium":4.786973180076628,"strike":32.46743295019157,"iv":1.5817540229885059,"gamma":0.023860919540229886,"theta":-0.09718697318007663,"vega":0.03632068965517241,"rho":-0.013562921252849604,"breakevenPct":20.458448936451312},{"delta":0.4,"premium":5.668823529411766,"strike":34.36470588235294,"iv":1.5400529411764707,"gamma":0.025572941176470586,"theta":-0.09849294117647059,"vega":0.03791882352941176,"rho":-0.015652929747532206,"breakevenPct":17.54056795131845},{"delta":0.45,"premium":7.042400690846286,"strike":36.4594127806563,"iv":1.5573428324697756,"gamma":0.02564162348877375,"theta":-0.10089671848013816,"vega":0.038504317789291885,"rho":-0.018130758970857298,"breakevenPct":15.468356063764313},{"delta":0.5,"premium":8.510449050086354,"strike":38.61830742659758,"iv":1.5763411053540588,"gamma":0.025555267702936094,"theta":-0.10266701208981002,"vega":0.038806563039723664,"rho":-0.020682877295013495,"breakevenPct":13.483165584737849},{"delta":0.55,"premium":10.332775119617224,"strike":41.07655502392345,"iv":1.6107631578947368,"gamma":0.024961722488038275,"theta":-0.10418755980861244,"vega":0.03867703349282296,"rho":-0.02351582191522231,"breakevenPct":11.655804872683266},{"delta":0.6,"premium":12.78492822966507,"strike":44.06698564593301,"iv":1.6726052631578947,"gamma":0.023466507177033493,"theta":-0.10526411483253588,"vega":0.037779904306220094,"rho":-0.026848013283969102,"breakevenPct":10.109030413023149},{"delta":0.65,"premium":15.400100061879046,"strike":47.25621958765738,"iv":1.7025122092557081,"gamma":0.022064460647875653,"theta":-0.10172601330667996,"vega":0.03614257951193398,"rho":-0.03031820443935755,"breakevenPct":8.45942665006227}]},"raw":{"call":[{"delta":0.3,"premium":2.368724607258946,"strike":48.63297120463159,"iv":1.5661350316779616,"gamma":0.022535169077383833,"theta":-0.09257978617648475,"vega":0.03391027827210773,"rho":0.006344219817939007,"breakevenPct":46.556597160604994},{"delta":0.35,"premium":2.8724294536550063,"strike":45.48481591465621,"iv":1.5488603075202827,"gamma":0.024324450639442902,"theta":-0.09779660924712187,"vega":0.036241059665428586,"rho":0.007324340524115125,"breakevenPct":38.95760163307823},{"delta":0.4,"premium":3.4797309833024124,"strike":43.03803339517625,"iv":1.5553035250463823,"gamma":0.0250708719851577,"theta":-0.10181762523191094,"vega":0.0375417439703154,"rho":0.00822489696823919,"breakevenPct":33.67173671976629},{"delta":0.45,"premium":4.105890538033396,"strike":40.71892393320965,"iv":1.566064192949907,"gamma":0.025627458256029686,"theta":-0.10562096474953618,"vega":0.03865491651205937,"rho":0.009110970083337232,"breakevenPct":28.806938135755875},{"delta":0.5,"premium":4.781598984771573,"strike":38.54060913705584,"iv":1.5614317258883248,"gamma":0.0258,"theta":-0.1057784263959391,"vega":0.038795685279187815,"rho":0.009958301448784863,"breakevenPct":24.489103798354638},{"delta":0.55,"premium":5.479568527918782,"strike":36.42554991539763,"iv":1.549883502538071,"gamma":0.0258,"theta":-0.10429788494077834,"vega":0.03849957698815567,"rho":0.010788227100621443,"breakevenPct":20.417007021024183},{"delta":0.6,"premium":6.149591836734694,"strike":34.33469387755102,"iv":1.5203444897959184,"gamma":0.0258665306122449,"theta":-0.10090489795918367,"vega":0.03790081632653061,"rho":0.011640992913416586,"breakevenPct":16.334154351395743},{"delta":0.65,"premium":6.981716417910449,"strike":32.4365671641791,"iv":1.5117425373134328,"gamma":0.024949253731343282,"theta":-0.09630410447761194,"vega":0.03633656716417911,"rho":0.01236732279105686,"breakevenPct":13.270929833590682},{"delta":0.7,"premium":7.91111111111111,"strike":30.57777777777778,"iv":1.5063333333333335,"gamma":0.023504444444444446,"theta":-0.09028444444444446,"vega":0.0341088888888889,"rho":0.013016221638087884,"breakevenPct":10.600255427841654},{"delta":0.75,"premium":8.942687747035572,"strike":28.703557312252965,"iv":1.4968169960474307,"gamma":0.02158498023715415,"theta":-0.08223280632411067,"vega":0.031166403162055337,"rho":0.013586943498295735,"breakevenPct":8.178865112898107},{"delta":0.8,"premium":10.178723404255319,"strike":26.74468085106383,"iv":1.4980382978723406,"gamma":0.019017021276595745,"theta":-0.07275106382978723,"vega":0.02748936170212766,"rho":0.013996023367809817,"breakevenPct":6.101736365859634},{"delta":0.85,"premium":11.76978601881309,"strike":24.537767476483637,"iv":1.5211418741007119,"gamma":0.015628643186277685,"theta":-0.06195365418133766,"vega":0.02285478242678654,"rho":0.014122580220881299,"breakevenPct":4.3320502738411815},{"delta":0.9,"premium":13.758265500121398,"strike":21.99027588221012,"iv":1.5431226597799859,"gamma":0.011602260244736245,"theta":-0.047996507887863686,"vega":0.01720199505292625,"rho":0.013935664930344305,"breakevenPct":2.725693627389428}],"put":[{"delta":0.1,"premium":0.9183495414322339,"strike":21.622330276214893,"iv":1.6129753345270106,"gamma":0.011096554386336496,"theta":-0.047301953926538465,"vega":0.017187734549261643,"rho":-0.003535879828435961,"breakevenPct":40.50580248625672},{"delta":0.15,"premium":1.5146501801229915,"strike":24.235091564083607,"iv":1.596836171170303,"gamma":0.014886126912345027,"theta":-0.06215338186211313,"vega":0.022845625834036647,"rho":-0.005404260694416704,"breakevenPct":34.711375333446504},{"delta":0.2,"premium":2.1295267489711938,"strike":26.584362139917697,"iv":1.5498958847736626,"gamma":0.018359670781893007,"theta":-0.07231399176954732,"vega":0.02746872427983539,"rho":-0.007277442085178,"breakevenPct":29.727484508774413},{"delta":0.25,"premium":2.9450803212851406,"strike":28.550200803212853,"iv":1.5766995983935743,"gamma":0.02050522088353414,"theta":-0.08341084337349398,"vega":0.031135341365461845,"rho":-0.009317505542916155,"breakevenPct":26.42206758066749},{"delta":0.3,"premium":3.741505791505791,"strike":30.536679536679536,"iv":1.5554069498069498,"gamma":0.022783011583011582,"theta":-0.08991737451737451,"vega":0.0340976833976834,"rho":-0.011343007172201706,"breakevenPct":23.002374295477736},{"delta":0.35,"premium":4.786973180076628,"strike":32.46743295019157,"iv":1.5817540229885059,"gamma":0.023860919540229886,"theta":-0.09718697318007663,"vega":0.03632068965517241,"rho":-0.013562921252849604,"breakevenPct":20.458448936451312},{"delta":0.4,"premium":5.668823529411766,"strike":34.36470588235294,"iv":1.5400529411764707,"gamma":0.025572941176470586,"theta":-0.09849294117647059,"vega":0.03791882352941176,"rho":-0.015652929747532206,"breakevenPct":17.54056795131845},{"delta":0.45,"premium":7.042400690846286,"strike":36.4594127806563,"iv":1.5573428324697756,"gamma":0.02564162348877375,"theta":-0.10089671848013816,"vega":0.038504317789291885,"rho":-0.018130758970857298,"breakevenPct":15.468356063764313},{"delta":0.5,"premium":8.510449050086354,"strike":38.61830742659758,"iv":1.5763411053540588,"gamma":0.025555267702936094,"theta":-0.10266701208981002,"vega":0.038806563039723664,"rho":-0.020682877295013495,"breakevenPct":13.483165584737849},{"delta":0.55,"premium":10.332775119617224,"strike":41.07655502392345,"iv":1.6107631578947368,"gamma":0.024961722488038275,"theta":-0.10418755980861244,"vega":0.03867703349282296,"rho":-0.02351582191522231,"breakevenPct":11.655804872683266},{"delta":0.6,"premium":12.78492822966507,"strike":44.06698564593301,"iv":1.6726052631578947,"gamma":0.023466507177033493,"theta":-0.10526411483253588,"vega":0.037779904306220094,"rho":-0.026848013283969102,"breakevenPct":10.109030413023149},{"delta":0.65,"premium":15.400100061879046,"strike":47.25621958765738,"iv":1.7025122092557081,"gamma":0.022064460647875653,"theta":-0.10172601330667996,"vega":0.03614257951193398,"rho":-0.03031820443935755,"breakevenPct":8.45942665006227}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}