{"symbol":"PUR","url":"https://intraalpha.com/companies/PUR","capturedAt":"2026-10-23T00:20:53.763Z","state":"partial","quote":{"symbol":"PUR","last_price":15.72,"prev_close":18.98,"regular_close":15.1402,"change":-3.26,"change_pct":-17.176,"regular_change":-3.8398,"regular_change_pct":-20.2308,"extended_change":0.5798,"extended_change_pct":3.8295,"bid":14.05,"ask":21.64,"bid_size":100,"ask_size":100,"volume":179719,"vwap":15.611155,"open":16.42,"high":16.88,"low":14.465,"close":15.1402,"trade_count":728,"last_trade_at":"2026-10-22T23:48:08.050432565Z","last_quote_at":"2026-10-22T23:59:58.388703032Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:52.941949685-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:46.762Z","bars":[{"c":20.38,"h":20.38,"l":20.38,"n":2,"o":20.38,"t":"2026-10-16T08:00:00Z","v":205,"vw":20.38},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-10-16T11:15:00Z","v":1000,"vw":20.42},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-16T11:20:00Z","v":100,"vw":20.4},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-10-16T11:35:00Z","v":600,"vw":20.55},{"c":19.73,"h":20.15,"l":19.73,"n":5,"o":20.15,"t":"2026-10-16T12:20:00Z","v":443,"vw":20.03},{"c":19.75,"h":19.75,"l":19.75,"n":2,"o":19.75,"t":"2026-10-16T12:30:00Z","v":194,"vw":19.75},{"c":20.03,"h":20.03,"l":20.03,"n":1,"o":20.03,"t":"2026-10-16T12:40:00Z","v":150,"vw":20.03},{"c":19.24,"h":19.63,"l":19.24,"n":13,"o":19.63,"t":"2026-10-16T12:45:00Z","v":2404,"vw":19.283333},{"c":19,"h":19.24,"l":18.89,"n":3,"o":19.24,"t":"2026-10-16T12:50:00Z","v":896,"vw":19.075379},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-16T13:20:00Z","v":201,"vw":19.7},{"c":18.921,"h":18.9584,"l":18.87,"n":5,"o":18.87,"t":"2026-10-16T13:30:00Z","v":1622,"vw":18.902512},{"c":18.9559,"h":19.33,"l":18.9559,"n":4,"o":19.33,"t":"2026-10-16T13:35:00Z","v":865,"vw":19.263982},{"c":18.55,"h":18.75,"l":18.32,"n":15,"o":18.75,"t":"2026-10-16T13:45:00Z","v":3738,"vw":18.477263},{"c":18.54,"h":18.8,"l":18.53,"n":21,"o":18.8,"t":"2026-10-16T13:55:00Z","v":2113,"vw":18.558219},{"c":18.57,"h":18.57,"l":18.52,"n":9,"o":18.52,"t":"2026-10-16T14:00:00Z","v":916,"vw":18.5437},{"c":18.84,"h":18.86,"l":18.7,"n":12,"o":18.78,"t":"2026-10-16T14:05:00Z","v":1928,"vw":18.784491},{"c":18.91,"h":18.91,"l":18.775,"n":2,"o":18.775,"t":"2026-10-16T14:10:00Z","v":600,"vw":18.7975},{"c":19.24,"h":19.24,"l":19.24,"n":6,"o":19.24,"t":"2026-10-16T14:20:00Z","v":252,"vw":19.24},{"c":19.081,"h":19.165,"l":19.081,"n":2,"o":19.165,"t":"2026-10-16T14:25:00Z","v":300,"vw":19.109},{"c":18.971,"h":18.971,"l":18.971,"n":1,"o":18.971,"t":"2026-10-16T14:30:00Z","v":100,"vw":18.971},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-16T14:40:00Z","v":119,"vw":19.02},{"c":19.1001,"h":19.25,"l":19.08,"n":25,"o":19.08,"t":"2026-10-16T14:45:00Z","v":2547,"vw":19.156235},{"c":18.77,"h":19.125,"l":18.77,"n":2,"o":19.125,"t":"2026-10-16T14:50:00Z","v":600,"vw":19.065833},{"c":18.9,"h":18.9,"l":18.81,"n":8,"o":18.81,"t":"2026-10-16T14:55:00Z","v":1528,"vw":18.880182},{"c":18.515,"h":18.515,"l":18.515,"n":1,"o":18.515,"t":"2026-10-16T15:00:00Z","v":100,"vw":18.515},{"c":18.16,"h":18.27,"l":18.16,"n":12,"o":18.27,"t":"2026-10-16T15:05:00Z","v":1007,"vw":18.251444},{"c":18.13,"h":18.13,"l":18.021,"n":9,"o":18.06,"t":"2026-10-16T15:20:00Z","v":10469,"vw":18.022822},{"c":18.07,"h":18.07,"l":18.07,"n":4,"o":18.07,"t":"2026-10-16T15:25:00Z","v":373,"vw":18.07},{"c":18.205,"h":18.23,"l":18.15,"n":9,"o":18.23,"t":"2026-10-16T15:35:00Z","v":1445,"vw":18.202531},{"c":17.905,"h":18.27,"l":17.77,"n":95,"o":18.27,"t":"2026-10-16T15:40:00Z","v":32482,"vw":17.794959},{"c":17.82,"h":17.82,"l":17.81,"n":29,"o":17.81,"t":"2026-10-16T15:45:00Z","v":5571,"vw":17.8174},{"c":17.765,"h":17.765,"l":17.76,"n":9,"o":17.76,"t":"2026-10-16T15:50:00Z","v":1325,"vw":17.76046},{"c":17.8,"h":17.8,"l":17.725,"n":2,"o":17.725,"t":"2026-10-16T15:55:00Z","v":500,"vw":17.755},{"c":17.56,"h":17.63,"l":17.56,"n":23,"o":17.63,"t":"2026-10-16T16:00:00Z","v":4000,"vw":17.581563},{"c":17.72,"h":17.72,"l":17.67,"n":6,"o":17.67,"t":"2026-10-16T16:05:00Z","v":650,"vw":17.679091},{"c":17.8,"h":17.88,"l":17.8,"n":3,"o":17.88,"t":"2026-10-16T16:15:00Z","v":280,"vw":17.84},{"c":17.66,"h":17.67,"l":17.57,"n":6,"o":17.57,"t":"2026-10-16T16:35:00Z","v":1016,"vw":17.65498},{"c":17.62,"h":17.62,"l":17.62,"n":4,"o":17.62,"t":"2026-10-16T16:40:00Z","v":438,"vw":17.62},{"c":17.63,"h":17.63,"l":17.63,"n":4,"o":17.63,"t":"2026-10-16T16:50:00Z","v":368,"vw":17.63},{"c":17.49,"h":17.49,"l":17.44,"n":9,"o":17.49,"t":"2026-10-16T17:05:00Z","v":713,"vw":17.482038},{"c":17.19,"h":17.49,"l":17.19,"n":19,"o":17.49,"t":"2026-10-16T17:10:00Z","v":1459,"vw":17.324213},{"c":17.165,"h":17.165,"l":17.04,"n":20,"o":17.05,"t":"2026-10-16T17:15:00Z","v":2150,"vw":17.055414},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-10-16T17:25:00Z","v":250,"vw":17.23},{"c":17.61,"h":17.61,"l":17.435,"n":12,"o":17.435,"t":"2026-10-16T17:30:00Z","v":1038,"vw":17.564759},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-16T17:35:00Z","v":100,"vw":17.7},{"c":17.36,"h":17.4,"l":17.36,"n":6,"o":17.4,"t":"2026-10-16T18:00:00Z","v":564,"vw":17.373742},{"c":17.39,"h":17.39,"l":17.36,"n":3,"o":17.36,"t":"2026-10-16T18:05:00Z","v":450,"vw":17.3675},{"c":17.35,"h":17.4,"l":17.35,"n":5,"o":17.39,"t":"2026-10-16T18:10:00Z","v":646,"vw":17.383391},{"c":17.37,"h":17.37,"l":17.31,"n":6,"o":17.31,"t":"2026-10-16T18:20:00Z","v":6030,"vw":17.367808},{"c":17.57,"h":17.57,"l":17.56,"n":13,"o":17.56,"t":"2026-10-16T18:30:00Z","v":901,"vw":17.566296},{"c":17.4,"h":17.45,"l":17.4,"n":4,"o":17.45,"t":"2026-10-16T18:35:00Z","v":1242,"vw":17.429608},{"c":17.41,"h":17.41,"l":17.28,"n":15,"o":17.4,"t":"2026-10-16T18:40:00Z","v":1949,"vw":17.357263},{"c":17.195,"h":17.3,"l":17.1,"n":7,"o":17.3,"t":"2026-10-16T18:45:00Z","v":1444,"vw":17.195185},{"c":17.07,"h":17.15,"l":17.07,"n":9,"o":17.1,"t":"2026-10-16T18:50:00Z","v":967,"vw":17.09502},{"c":16.74,"h":16.84,"l":16.74,"n":15,"o":16.84,"t":"2026-10-16T18:55:00Z","v":6329,"vw":16.750328},{"c":16.774,"h":16.774,"l":16.774,"n":1,"o":16.774,"t":"2026-10-16T19:00:00Z","v":210,"vw":16.774},{"c":16.6507,"h":16.83,"l":16.6387,"n":25,"o":16.79,"t":"2026-10-16T19:05:00Z","v":5125,"vw":16.689145},{"c":16.94,"h":16.94,"l":16.7,"n":13,"o":16.7,"t":"2026-10-16T19:10:00Z","v":1295,"vw":16.778583},{"c":17.05,"h":17.05,"l":17.04,"n":8,"o":17.04,"t":"2026-10-16T19:20:00Z","v":461,"vw":17.046667},{"c":16.99,"h":17.01,"l":16.99,"n":2,"o":17.01,"t":"2026-10-16T19:25:00Z","v":520,"vw":17.004577},{"c":16.7425,"h":16.94,"l":16.7425,"n":5,"o":16.94,"t":"2026-10-16T19:30:00Z","v":786,"vw":16.887372},{"c":16.7,"h":16.7,"l":16.7,"n":4,"o":16.7,"t":"2026-10-16T19:35:00Z","v":578,"vw":16.7},{"c":16.6,"h":16.65,"l":16.6,"n":8,"o":16.63,"t":"2026-10-16T19:40:00Z","v":1505,"vw":16.628133},{"c":16.63,"h":16.63,"l":16.53,"n":2,"o":16.53,"t":"2026-10-16T19:45:00Z","v":600,"vw":16.546667},{"c":16.91,"h":16.91,"l":16.79,"n":7,"o":16.805,"t":"2026-10-16T19:50:00Z","v":1450,"vw":16.814859},{"c":16.984,"h":17,"l":16.845,"n":11,"o":16.845,"t":"2026-10-16T19:55:00Z","v":3066,"vw":16.876232},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-10-16T20:00:00Z","v":1805,"vw":16.87},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-16T20:05:00Z","v":100,"vw":17.09},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-16T20:55:00Z","v":275,"vw":17.1},{"c":17.2,"h":17.2,"l":17.1,"n":5,"o":17.1,"t":"2026-10-16T21:00:00Z","v":1000,"vw":17.147313},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-10-16T21:30:00Z","v":147,"vw":17.3},{"c":17.78,"h":17.78,"l":17.44,"n":33,"o":17.44,"t":"2026-10-16T23:50:00Z","v":21374,"vw":17.533837},{"c":17.43,"h":17.43,"l":17.43,"n":2,"o":17.43,"t":"2026-10-19T11:40:00Z","v":220,"vw":17.43},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-19T12:20:00Z","v":250,"vw":17.65},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-19T12:25:00Z","v":400,"vw":17.8},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T12:30:00Z","v":100,"vw":18},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-19T13:10:00Z","v":200,"vw":17.88},{"c":17.92,"h":17.92,"l":17.46,"n":10,"o":17.75,"t":"2026-10-19T13:30:00Z","v":1127,"vw":17.69999},{"c":17.6,"h":17.8,"l":17.55,"n":84,"o":17.8,"t":"2026-10-19T13:35:00Z","v":16153,"vw":17.59959},{"c":17.8299,"h":17.8299,"l":17.7,"n":2,"o":17.7,"t":"2026-10-19T13:45:00Z","v":500,"vw":17.75196},{"c":17.3,"h":17.4965,"l":17.3,"n":3,"o":17.4965,"t":"2026-10-19T13:50:00Z","v":500,"vw":17.35895},{"c":16.9501,"h":17.2002,"l":16.94,"n":9,"o":17.2002,"t":"2026-10-19T14:00:00Z","v":1799,"vw":17.015351},{"c":16.995,"h":17.06,"l":16.995,"n":3,"o":17.06,"t":"2026-10-19T14:10:00Z","v":232,"vw":17.024545},{"c":16.99,"h":16.99,"l":16.97,"n":3,"o":16.97,"t":"2026-10-19T14:20:00Z","v":206,"vw":16.98},{"c":17.04,"h":17.04,"l":17.04,"n":4,"o":17.04,"t":"2026-10-19T14:35:00Z","v":234,"vw":17.04},{"c":17.08,"h":17.08,"l":16.97,"n":4,"o":16.97,"t":"2026-10-19T14:40:00Z","v":394,"vw":17.012308},{"c":17.4,"h":17.5648,"l":17.35,"n":31,"o":17.35,"t":"2026-10-19T14:45:00Z","v":5770,"vw":17.454055},{"c":17.31,"h":17.31,"l":17.31,"n":10,"o":17.31,"t":"2026-10-19T14:50:00Z","v":8042,"vw":17.31},{"c":17.4899,"h":17.4899,"l":17.4899,"n":1,"o":17.4899,"t":"2026-10-19T14:55:00Z","v":200,"vw":17.4899},{"c":17.43,"h":17.43,"l":17.43,"n":5,"o":17.43,"t":"2026-10-19T15:00:00Z","v":1150,"vw":17.43},{"c":17.37,"h":17.47,"l":17.37,"n":4,"o":17.47,"t":"2026-10-19T15:05:00Z","v":312,"vw":17.406667},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-19T15:10:00Z","v":153,"vw":17.4},{"c":17.395,"h":17.395,"l":17.395,"n":1,"o":17.395,"t":"2026-10-19T15:15:00Z","v":100,"vw":17.395},{"c":17.52,"h":17.58,"l":17.52,"n":5,"o":17.52,"t":"2026-10-19T15:25:00Z","v":900,"vw":17.53464},{"c":17.42,"h":17.42,"l":17.42,"n":1,"o":17.42,"t":"2026-10-19T15:30:00Z","v":1200,"vw":17.42},{"c":17.415,"h":17.415,"l":17.415,"n":1,"o":17.415,"t":"2026-10-19T15:35:00Z","v":200,"vw":17.415},{"c":17.4098,"h":17.4098,"l":17.2701,"n":14,"o":17.3,"t":"2026-10-19T15:40:00Z","v":1410,"vw":17.324195},{"c":17.365,"h":17.375,"l":17.365,"n":18,"o":17.375,"t":"2026-10-19T15:45:00Z","v":880,"vw":17.373},{"c":17.365,"h":17.365,"l":17.365,"n":1,"o":17.365,"t":"2026-10-19T15:50:00Z","v":161,"vw":17.365},{"c":17.5,"h":17.5,"l":17.5,"n":8,"o":17.5,"t":"2026-10-19T15:55:00Z","v":368,"vw":17.5},{"c":17.3,"h":17.31,"l":17.3,"n":4,"o":17.31,"t":"2026-10-19T16:00:00Z","v":527,"vw":17.303981},{"c":17.25,"h":17.25,"l":17.19,"n":2,"o":17.19,"t":"2026-10-19T16:10:00Z","v":270,"vw":17.227778},{"c":17.25,"h":17.25,"l":17.25,"n":4,"o":17.25,"t":"2026-10-19T16:15:00Z","v":309,"vw":17.25},{"c":17.12,"h":17.12,"l":17.12,"n":3,"o":17.12,"t":"2026-10-19T16:20:00Z","v":200,"vw":17.12},{"c":17.2,"h":17.2,"l":17.1104,"n":8,"o":17.1104,"t":"2026-10-19T16:25:00Z","v":2405,"vw":17.14877},{"c":17.1108,"h":17.1108,"l":17.1108,"n":1,"o":17.1108,"t":"2026-10-19T16:30:00Z","v":250,"vw":17.1108},{"c":17.06,"h":17.125,"l":17.04,"n":6,"o":17.04,"t":"2026-10-19T16:50:00Z","v":1000,"vw":17.059579},{"c":17.02,"h":17.03,"l":17.02,"n":16,"o":17.02,"t":"2026-10-19T16:55:00Z","v":1357,"vw":17.022222},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-19T17:05:00Z","v":400,"vw":16.89},{"c":16.9,"h":17.07,"l":16.86,"n":4,"o":17.07,"t":"2026-10-19T17:10:00Z","v":326,"vw":16.943333},{"c":16.975,"h":17,"l":16.935,"n":9,"o":16.935,"t":"2026-10-19T17:15:00Z","v":1074,"vw":16.949138},{"c":16.995,"h":16.995,"l":16.995,"n":1,"o":16.995,"t":"2026-10-19T17:20:00Z","v":200,"vw":16.995},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-19T17:25:00Z","v":124,"vw":16.9},{"c":16.905,"h":16.905,"l":16.905,"n":1,"o":16.905,"t":"2026-10-19T17:30:00Z","v":800,"vw":16.905},{"c":16.88,"h":16.88,"l":16.875,"n":4,"o":16.875,"t":"2026-10-19T17:40:00Z","v":391,"vw":16.876992},{"c":16.8,"h":16.8,"l":16.77,"n":3,"o":16.77,"t":"2026-10-19T17:55:00Z","v":533,"vw":16.788743},{"c":16.75,"h":16.82,"l":16.75,"n":5,"o":16.77,"t":"2026-10-19T18:05:00Z","v":801,"vw":16.771284},{"c":16.815,"h":16.815,"l":16.815,"n":2,"o":16.815,"t":"2026-10-19T18:10:00Z","v":400,"vw":16.815},{"c":16.76,"h":16.76,"l":16.75,"n":8,"o":16.75,"t":"2026-10-19T18:15:00Z","v":6390,"vw":16.750476},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-19T18:25:00Z","v":150,"vw":16.61},{"c":16.63,"h":16.63,"l":16.58,"n":5,"o":16.58,"t":"2026-10-19T18:30:00Z","v":581,"vw":16.597331},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-10-19T18:40:00Z","v":100,"vw":16.71},{"c":16.85,"h":16.85,"l":16.78,"n":7,"o":16.78,"t":"2026-10-19T18:45:00Z","v":1911,"vw":16.844176},{"c":16.796,"h":16.796,"l":16.796,"n":3,"o":16.796,"t":"2026-10-19T18:50:00Z","v":1149,"vw":16.796},{"c":16.78,"h":16.78,"l":16.78,"n":2,"o":16.78,"t":"2026-10-19T18:55:00Z","v":200,"vw":16.78},{"c":16.84,"h":16.84,"l":16.81,"n":2,"o":16.81,"t":"2026-10-19T19:15:00Z","v":317,"vw":16.828927},{"c":16.78,"h":16.78,"l":16.78,"n":3,"o":16.78,"t":"2026-10-19T19:35:00Z","v":173,"vw":16.78},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-10-19T19:50:00Z","v":100,"vw":16.56},{"c":16.5,"h":16.51,"l":16.5,"n":4,"o":16.51,"t":"2026-10-19T19:55:00Z","v":299,"vw":16.505},{"c":16.87,"h":16.87,"l":16.87,"n":2,"o":16.87,"t":"2026-10-19T23:20:00Z","v":200,"vw":16.87},{"c":17.14,"h":17.14,"l":17.14,"n":2,"o":17.14,"t":"2026-10-19T23:35:00Z","v":158,"vw":17.14},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-19T23:55:00Z","v":175,"vw":16.86},{"c":16,"h":16,"l":15.95,"n":3,"o":15.95,"t":"2026-10-20T11:50:00Z","v":2200,"vw":15.995455},{"c":15.68,"h":15.68,"l":15.68,"n":5,"o":15.68,"t":"2026-10-20T12:00:00Z","v":1000,"vw":15.68},{"c":15.68,"h":16,"l":15.68,"n":3,"o":16,"t":"2026-10-20T12:05:00Z","v":960,"vw":15.84},{"c":15.98,"h":15.98,"l":15.98,"n":3,"o":15.98,"t":"2026-10-20T12:20:00Z","v":172,"vw":15.98},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-20T12:50:00Z","v":2000,"vw":16.6},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-20T13:10:00Z","v":200,"vw":16.6},{"c":15.9,"h":16.41,"l":15.9,"n":22,"o":16.41,"t":"2026-10-20T13:30:00Z","v":7060,"vw":16.006784},{"c":16.435,"h":16.65,"l":16.35,"n":6,"o":16.35,"t":"2026-10-20T13:35:00Z","v":925,"vw":16.491667},{"c":16.295,"h":16.4,"l":16.295,"n":7,"o":16.31,"t":"2026-10-20T13:40:00Z","v":1051,"vw":16.319},{"c":16.205,"h":16.205,"l":16.02,"n":6,"o":16.02,"t":"2026-10-20T13:45:00Z","v":315,"vw":16.1125},{"c":16.43,"h":16.43,"l":16.39,"n":4,"o":16.39,"t":"2026-10-20T13:50:00Z","v":360,"vw":16.418571},{"c":16.7,"h":16.7,"l":16.43,"n":3,"o":16.43,"t":"2026-10-20T13:55:00Z","v":3407,"vw":16.437993},{"c":17.2023,"h":17.28,"l":16.85,"n":18,"o":16.85,"t":"2026-10-20T14:00:00Z","v":15576,"vw":17.033916},{"c":17.68,"h":17.68,"l":17.28,"n":15,"o":17.28,"t":"2026-10-20T14:05:00Z","v":1405,"vw":17.364142},{"c":17.865,"h":17.94,"l":17.82,"n":23,"o":17.9,"t":"2026-10-20T14:10:00Z","v":4412,"vw":17.888655},{"c":18.17,"h":18.19,"l":17.74,"n":41,"o":18.07,"t":"2026-10-20T14:15:00Z","v":9708,"vw":18.115227},{"c":18.18,"h":18.18,"l":18.01,"n":19,"o":18.105,"t":"2026-10-20T14:20:00Z","v":2910,"vw":18.131636},{"c":18.3,"h":18.38,"l":18.0364,"n":10,"o":18.0364,"t":"2026-10-20T14:25:00Z","v":725,"vw":18.302081},{"c":18.3,"h":18.45,"l":18.21,"n":14,"o":18.385,"t":"2026-10-20T14:30:00Z","v":3335,"vw":18.346825},{"c":18.225,"h":18.225,"l":18.1,"n":4,"o":18.11,"t":"2026-10-20T14:35:00Z","v":1200,"vw":18.16125},{"c":18.35,"h":18.6076,"l":18.35,"n":25,"o":18.35,"t":"2026-10-20T14:40:00Z","v":4506,"vw":18.44139},{"c":18.156,"h":18.365,"l":18.156,"n":4,"o":18.365,"t":"2026-10-20T14:45:00Z","v":750,"vw":18.21292},{"c":18.215,"h":18.215,"l":18.08,"n":7,"o":18.11,"t":"2026-10-20T14:50:00Z","v":1006,"vw":18.162685},{"c":18.415,"h":18.415,"l":18.415,"n":1,"o":18.415,"t":"2026-10-20T14:55:00Z","v":5000,"vw":18.415},{"c":18.13,"h":18.38,"l":18.02,"n":18,"o":18.38,"t":"2026-10-20T15:00:00Z","v":4502,"vw":18.131779},{"c":18.215,"h":18.34,"l":18.215,"n":12,"o":18.27,"t":"2026-10-20T15:05:00Z","v":5135,"vw":18.3143},{"c":17.71,"h":17.89,"l":17.6605,"n":52,"o":17.89,"t":"2026-10-20T15:10:00Z","v":6542,"vw":17.719107},{"c":17.97,"h":17.97,"l":17.6408,"n":15,"o":17.6704,"t":"2026-10-20T15:15:00Z","v":3002,"vw":17.814034},{"c":17.865,"h":17.9,"l":17.84,"n":8,"o":17.9,"t":"2026-10-20T15:20:00Z","v":3780,"vw":17.887487},{"c":17.855,"h":17.87,"l":17.855,"n":6,"o":17.865,"t":"2026-10-20T15:25:00Z","v":1770,"vw":17.860351},{"c":17.6718,"h":17.88,"l":17.6718,"n":11,"o":17.86,"t":"2026-10-20T15:35:00Z","v":2902,"vw":17.85127},{"c":17.8,"h":17.8,"l":17.76,"n":2,"o":17.76,"t":"2026-10-20T15:40:00Z","v":1750,"vw":17.782857},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-20T15:50:00Z","v":100,"vw":17.71},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-20T16:00:00Z","v":100,"vw":17.71},{"c":17.76,"h":17.76,"l":17.76,"n":2,"o":17.76,"t":"2026-10-20T16:05:00Z","v":102,"vw":17.76},{"c":17.72,"h":17.72,"l":17.72,"n":3,"o":17.72,"t":"2026-10-20T16:10:00Z","v":167,"vw":17.72},{"c":17.67,"h":17.75,"l":17.66,"n":5,"o":17.75,"t":"2026-10-20T16:15:00Z","v":2256,"vw":17.742273},{"c":17.585,"h":17.585,"l":17.585,"n":2,"o":17.585,"t":"2026-10-20T16:20:00Z","v":560,"vw":17.585},{"c":17.6705,"h":17.74,"l":17.6705,"n":3,"o":17.74,"t":"2026-10-20T16:30:00Z","v":201,"vw":17.70525},{"c":17.765,"h":17.79,"l":17.765,"n":6,"o":17.79,"t":"2026-10-20T16:35:00Z","v":2916,"vw":17.788196},{"c":17.81,"h":17.81,"l":17.81,"n":4,"o":17.81,"t":"2026-10-20T16:40:00Z","v":284,"vw":17.81},{"c":17.925,"h":17.925,"l":17.885,"n":4,"o":17.885,"t":"2026-10-20T16:45:00Z","v":605,"vw":17.905},{"c":17.8113,"h":17.8113,"l":17.8113,"n":2,"o":17.8113,"t":"2026-10-20T17:05:00Z","v":542,"vw":17.8113},{"c":17.85,"h":17.87,"l":17.85,"n":4,"o":17.87,"t":"2026-10-20T17:15:00Z","v":397,"vw":17.860417},{"c":17.8166,"h":17.8166,"l":17.8166,"n":2,"o":17.8166,"t":"2026-10-20T17:30:00Z","v":510,"vw":17.8166},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-20T18:00:00Z","v":113,"vw":17.6},{"c":17.59,"h":17.59,"l":17.59,"n":1,"o":17.59,"t":"2026-10-20T18:05:00Z","v":5028,"vw":17.59},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-20T19:10:00Z","v":100,"vw":17.44},{"c":17.42,"h":17.42,"l":17.33,"n":8,"o":17.35,"t":"2026-10-20T19:15:00Z","v":463,"vw":17.364286},{"c":17.27,"h":17.33,"l":17.27,"n":5,"o":17.33,"t":"2026-10-20T19:20:00Z","v":474,"vw":17.3},{"c":17.2892,"h":17.2892,"l":17.2892,"n":1,"o":17.2892,"t":"2026-10-20T19:25:00Z","v":225,"vw":17.2892},{"c":17.31,"h":17.31,"l":17.25,"n":4,"o":17.25,"t":"2026-10-20T19:30:00Z","v":319,"vw":17.27},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-10-20T19:35:00Z","v":100,"vw":17.33},{"c":17.42,"h":17.42,"l":17.36,"n":8,"o":17.36,"t":"2026-10-20T19:45:00Z","v":492,"vw":17.3775},{"c":17.23,"h":17.26,"l":17.2,"n":5,"o":17.26,"t":"2026-10-20T19:55:00Z","v":414,"vw":17.23},{"c":17.3,"h":17.3,"l":17.3,"n":5,"o":17.3,"t":"2026-10-20T20:00:00Z","v":1378,"vw":17.3},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-20T20:05:00Z","v":100,"vw":16.96},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-10-21T08:05:00Z","v":150,"vw":17.76},{"c":18.7,"h":18.72,"l":18.66,"n":5,"o":18.72,"t":"2026-10-21T08:50:00Z","v":4286,"vw":18.702566},{"c":18.89,"h":18.89,"l":18.89,"n":7,"o":18.89,"t":"2026-10-21T11:00:00Z","v":500,"vw":18.89},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-10-21T11:15:00Z","v":100,"vw":18.89},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-21T11:40:00Z","v":1000,"vw":18.7},{"c":18.41,"h":18.41,"l":18.41,"n":1,"o":18.41,"t":"2026-10-21T11:45:00Z","v":100,"vw":18.41},{"c":18.7142,"h":18.74,"l":18.67,"n":8,"o":18.67,"t":"2026-10-21T11:50:00Z","v":1500,"vw":18.707573},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-21T12:25:00Z","v":125,"vw":18.74},{"c":18.6193,"h":18.6193,"l":18.59,"n":2,"o":18.59,"t":"2026-10-21T12:50:00Z","v":1500,"vw":18.617347},{"c":18.37,"h":18.37,"l":18.37,"n":16,"o":18.37,"t":"2026-10-21T13:00:00Z","v":1500,"vw":18.37},{"c":18.75,"h":18.75,"l":18.75,"n":2,"o":18.75,"t":"2026-10-21T13:10:00Z","v":1495,"vw":18.75},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-21T13:15:00Z","v":320,"vw":18.3},{"c":18.04,"h":18.69,"l":18.04,"n":8,"o":18.69,"t":"2026-10-21T13:30:00Z","v":12166,"vw":18.546391},{"c":18.145,"h":18.145,"l":17.86,"n":9,"o":17.95,"t":"2026-10-21T13:35:00Z","v":2755,"vw":17.93308},{"c":18.08,"h":18.185,"l":18.08,"n":13,"o":18.15,"t":"2026-10-21T13:40:00Z","v":2955,"vw":18.156835},{"c":18.11,"h":18.2,"l":18.11,"n":5,"o":18.2,"t":"2026-10-21T13:50:00Z","v":828,"vw":18.166962},{"c":17.73,"h":17.73,"l":17.7,"n":4,"o":17.7,"t":"2026-10-21T14:00:00Z","v":2230,"vw":17.703094},{"c":17.65,"h":17.65,"l":17.65,"n":3,"o":17.65,"t":"2026-10-21T14:10:00Z","v":201,"vw":17.65},{"c":17.65,"h":17.6505,"l":17.65,"n":5,"o":17.6505,"t":"2026-10-21T14:15:00Z","v":365,"vw":17.650333},{"c":18.29,"h":18.4197,"l":18.17,"n":10,"o":18.17,"t":"2026-10-21T14:25:00Z","v":1280,"vw":18.315809},{"c":18.65,"h":18.65,"l":18.52,"n":6,"o":18.6499,"t":"2026-10-21T14:30:00Z","v":865,"vw":18.61784},{"c":18.66,"h":18.75,"l":18.66,"n":7,"o":18.75,"t":"2026-10-21T14:35:00Z","v":361,"vw":18.7125},{"c":18.6923,"h":18.6923,"l":18.48,"n":7,"o":18.53,"t":"2026-10-21T14:40:00Z","v":754,"vw":18.591566},{"c":18.97,"h":18.97,"l":18.94,"n":6,"o":18.94,"t":"2026-10-21T14:45:00Z","v":775,"vw":18.959651},{"c":19.2303,"h":19.2303,"l":19.2303,"n":2,"o":19.2303,"t":"2026-10-21T14:50:00Z","v":260,"vw":19.2303},{"c":19.12,"h":19.27,"l":19.12,"n":8,"o":19.27,"t":"2026-10-21T14:55:00Z","v":597,"vw":19.186212},{"c":19.08,"h":19.1,"l":19.08,"n":4,"o":19.1,"t":"2026-10-21T15:00:00Z","v":225,"vw":19.09},{"c":19.2,"h":19.2887,"l":19.155,"n":8,"o":19.155,"t":"2026-10-21T15:05:00Z","v":2793,"vw":19.204493},{"c":19.625,"h":19.625,"l":19.46,"n":8,"o":19.46,"t":"2026-10-21T15:10:00Z","v":1859,"vw":19.52512},{"c":19.48,"h":19.64,"l":19.47,"n":17,"o":19.62,"t":"2026-10-21T15:15:00Z","v":3019,"vw":19.527019},{"c":19.54,"h":19.54,"l":19.54,"n":5,"o":19.54,"t":"2026-10-21T15:20:00Z","v":185,"vw":19.54},{"c":19.55,"h":19.55,"l":19.55,"n":2,"o":19.55,"t":"2026-10-21T15:25:00Z","v":102,"vw":19.55},{"c":19.67,"h":19.72,"l":19.57,"n":10,"o":19.635,"t":"2026-10-21T15:30:00Z","v":1607,"vw":19.642799},{"c":19.75,"h":19.75,"l":19.62,"n":20,"o":19.69,"t":"2026-10-21T15:35:00Z","v":3201,"vw":19.717012},{"c":19.6,"h":19.6,"l":19.6,"n":5,"o":19.6,"t":"2026-10-21T15:40:00Z","v":625,"vw":19.6},{"c":19.315,"h":19.44,"l":19.305,"n":5,"o":19.44,"t":"2026-10-21T15:45:00Z","v":1024,"vw":19.382543},{"c":19.46,"h":19.46,"l":19.46,"n":4,"o":19.46,"t":"2026-10-21T15:55:00Z","v":200,"vw":19.46},{"c":19.38,"h":19.44,"l":19.25,"n":29,"o":19.28,"t":"2026-10-21T16:00:00Z","v":5711,"vw":19.391286},{"c":19.39,"h":19.39,"l":19.32,"n":5,"o":19.32,"t":"2026-10-21T16:05:00Z","v":338,"vw":19.355},{"c":19.305,"h":19.305,"l":19.305,"n":2,"o":19.305,"t":"2026-10-21T16:15:00Z","v":206,"vw":19.305},{"c":19.355,"h":19.355,"l":19.31,"n":4,"o":19.318,"t":"2026-10-21T16:25:00Z","v":550,"vw":19.324305},{"c":19.35,"h":19.35,"l":19.3,"n":3,"o":19.3,"t":"2026-10-21T16:30:00Z","v":201,"vw":19.325},{"c":19.4325,"h":19.44,"l":19.36,"n":8,"o":19.36,"t":"2026-10-21T16:35:00Z","v":743,"vw":19.424091},{"c":19.42,"h":19.54,"l":19.4,"n":5,"o":19.54,"t":"2026-10-21T16:40:00Z","v":320,"vw":19.453333},{"c":19.37,"h":19.39,"l":19.37,"n":13,"o":19.37,"t":"2026-10-21T16:45:00Z","v":1448,"vw":19.375774},{"c":19.53,"h":19.53,"l":19.53,"n":2,"o":19.53,"t":"2026-10-21T16:50:00Z","v":117,"vw":19.53},{"c":19.27,"h":19.35,"l":19.27,"n":5,"o":19.34,"t":"2026-10-21T17:00:00Z","v":1825,"vw":19.337171},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-21T17:10:00Z","v":100,"vw":19.35},{"c":19.23,"h":19.23,"l":19.21,"n":4,"o":19.21,"t":"2026-10-21T17:15:00Z","v":450,"vw":19.224286},{"c":19.2,"h":19.3038,"l":19.2,"n":5,"o":19.3038,"t":"2026-10-21T17:20:00Z","v":508,"vw":19.233379},{"c":19.335,"h":19.335,"l":19.26,"n":2,"o":19.26,"t":"2026-10-21T17:25:00Z","v":661,"vw":19.316732},{"c":19.27,"h":19.27,"l":19.27,"n":2,"o":19.27,"t":"2026-10-21T17:30:00Z","v":119,"vw":19.27},{"c":19.25,"h":19.42,"l":19.25,"n":4,"o":19.27,"t":"2026-10-21T17:40:00Z","v":305,"vw":19.313333},{"c":19.26,"h":19.315,"l":19.26,"n":2,"o":19.315,"t":"2026-10-21T17:45:00Z","v":200,"vw":19.2875},{"c":19.35,"h":19.35,"l":19.275,"n":5,"o":19.275,"t":"2026-10-21T17:50:00Z","v":434,"vw":19.31356},{"c":19.27,"h":19.37,"l":19.27,"n":4,"o":19.37,"t":"2026-10-21T17:55:00Z","v":311,"vw":19.303333},{"c":19.27,"h":19.34,"l":19.27,"n":8,"o":19.27,"t":"2026-10-21T18:10:00Z","v":564,"vw":19.288529},{"c":19.2567,"h":19.2567,"l":19.2567,"n":2,"o":19.2567,"t":"2026-10-21T18:15:00Z","v":155,"vw":19.2567},{"c":19.33,"h":19.4,"l":19.27,"n":14,"o":19.38,"t":"2026-10-21T18:25:00Z","v":770,"vw":19.34},{"c":19.39,"h":19.39,"l":19.35,"n":6,"o":19.35,"t":"2026-10-21T18:35:00Z","v":528,"vw":19.364},{"c":19.33,"h":19.33,"l":19.3,"n":6,"o":19.3,"t":"2026-10-21T18:40:00Z","v":497,"vw":19.315},{"c":19.16,"h":19.26,"l":19.16,"n":13,"o":19.25,"t":"2026-10-21T18:45:00Z","v":1261,"vw":19.218182},{"c":18.94,"h":18.9633,"l":18.94,"n":3,"o":18.94,"t":"2026-10-21T18:55:00Z","v":600,"vw":18.955533},{"c":18.81,"h":18.94,"l":18.81,"n":6,"o":18.94,"t":"2026-10-21T19:00:00Z","v":1169,"vw":18.821818},{"c":18.865,"h":18.865,"l":18.83,"n":3,"o":18.83,"t":"2026-10-21T19:05:00Z","v":277,"vw":18.844},{"c":18.78,"h":18.79,"l":18.74,"n":6,"o":18.76,"t":"2026-10-21T19:10:00Z","v":1073,"vw":18.769756},{"c":18.91,"h":18.97,"l":18.91,"n":8,"o":18.97,"t":"2026-10-21T19:25:00Z","v":3593,"vw":18.946965},{"c":19.13,"h":19.14,"l":19.035,"n":17,"o":19.08,"t":"2026-10-21T19:30:00Z","v":3250,"vw":19.086627},{"c":19.1,"h":19.26,"l":19.1,"n":10,"o":19.26,"t":"2026-10-21T19:35:00Z","v":1359,"vw":19.16625},{"c":19.04,"h":19.04,"l":19.04,"n":2,"o":19.04,"t":"2026-10-21T19:40:00Z","v":200,"vw":19.04},{"c":19.01,"h":19.05,"l":18.965,"n":3,"o":19.05,"t":"2026-10-21T19:50:00Z","v":450,"vw":18.993889},{"c":18.9149,"h":18.9149,"l":18.9149,"n":2,"o":18.9149,"t":"2026-10-21T19:55:00Z","v":253,"vw":18.9149},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-21T20:00:00Z","v":102,"vw":18.98},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-21T21:20:00Z","v":550,"vw":19},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-21T21:25:00Z","v":150,"vw":19.05},{"c":18.73,"h":18.73,"l":18.63,"n":9,"o":18.73,"t":"2026-10-21T22:15:00Z","v":713,"vw":18.692},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-22T12:40:00Z","v":200,"vw":16.3},{"c":16.54,"h":16.61,"l":16.05,"n":79,"o":16.42,"t":"2026-10-22T13:30:00Z","v":40200,"vw":16.210871},{"c":16.8499,"h":16.88,"l":16.8499,"n":2,"o":16.88,"t":"2026-10-22T13:35:00Z","v":200,"vw":16.86495},{"c":16.74,"h":16.74,"l":16.6,"n":3,"o":16.6,"t":"2026-10-22T13:40:00Z","v":201,"vw":16.67},{"c":16.56,"h":16.67,"l":16.56,"n":11,"o":16.67,"t":"2026-10-22T13:45:00Z","v":859,"vw":16.652857},{"c":16.085,"h":16.2,"l":16,"n":57,"o":16.2,"t":"2026-10-22T13:50:00Z","v":23029,"vw":16.01056},{"c":16.3,"h":16.3,"l":16.3,"n":2,"o":16.3,"t":"2026-10-22T13:55:00Z","v":700,"vw":16.3},{"c":15.945,"h":16.35,"l":15.945,"n":7,"o":16.35,"t":"2026-10-22T14:05:00Z","v":2238,"vw":16.222813},{"c":16.08,"h":16.08,"l":16.04,"n":9,"o":16.04,"t":"2026-10-22T14:10:00Z","v":1902,"vw":16.061111},{"c":16.0389,"h":16.0389,"l":15.85,"n":6,"o":15.86,"t":"2026-10-22T14:15:00Z","v":890,"vw":15.970563},{"c":15.9599,"h":15.9599,"l":15.9599,"n":3,"o":15.9599,"t":"2026-10-22T14:20:00Z","v":210,"vw":15.9599},{"c":15.85,"h":15.93,"l":15.75,"n":6,"o":15.75,"t":"2026-10-22T14:30:00Z","v":1743,"vw":15.87907},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-22T14:35:00Z","v":100,"vw":15.79},{"c":15.99,"h":15.99,"l":15.86,"n":5,"o":15.86,"t":"2026-10-22T14:40:00Z","v":1223,"vw":15.883355},{"c":15.92,"h":15.99,"l":15.92,"n":9,"o":15.99,"t":"2026-10-22T14:45:00Z","v":5688,"vw":15.952795},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-22T14:50:00Z","v":100,"vw":16.1},{"c":15.76,"h":15.9311,"l":15.76,"n":3,"o":15.9311,"t":"2026-10-22T15:00:00Z","v":1250,"vw":15.911904},{"c":15.55,"h":15.58,"l":15.55,"n":18,"o":15.58,"t":"2026-10-22T15:05:00Z","v":1101,"vw":15.55904},{"c":15,"h":15.12,"l":15,"n":21,"o":15.12,"t":"2026-10-22T15:10:00Z","v":11737,"vw":15.01372},{"c":15.181,"h":15.181,"l":15.181,"n":1,"o":15.181,"t":"2026-10-22T15:15:00Z","v":100,"vw":15.181},{"c":15.435,"h":15.59,"l":15.435,"n":3,"o":15.59,"t":"2026-10-22T15:20:00Z","v":230,"vw":15.5125},{"c":15.46,"h":15.46,"l":15.2196,"n":5,"o":15.2196,"t":"2026-10-22T15:25:00Z","v":2425,"vw":15.229882},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-10-22T15:30:00Z","v":100,"vw":15.34},{"c":15.43,"h":15.45,"l":15.43,"n":16,"o":15.43,"t":"2026-10-22T15:35:00Z","v":2048,"vw":15.442315},{"c":15.32,"h":15.32,"l":15.31,"n":2,"o":15.31,"t":"2026-10-22T15:40:00Z","v":217,"vw":15.315392},{"c":15.2693,"h":15.2693,"l":15.1205,"n":3,"o":15.1205,"t":"2026-10-22T15:45:00Z","v":963,"vw":15.209171},{"c":15.385,"h":15.385,"l":15.2301,"n":5,"o":15.34,"t":"2026-10-22T15:50:00Z","v":605,"vw":15.294217},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-10-22T15:55:00Z","v":107,"vw":15.44},{"c":15.35,"h":15.35,"l":15.35,"n":3,"o":15.35,"t":"2026-10-22T16:05:00Z","v":175,"vw":15.35},{"c":15.355,"h":15.395,"l":15.355,"n":2,"o":15.395,"t":"2026-10-22T16:15:00Z","v":2400,"vw":15.388333},{"c":15.475,"h":15.475,"l":15.475,"n":1,"o":15.475,"t":"2026-10-22T16:20:00Z","v":400,"vw":15.475},{"c":14.99,"h":15.1,"l":14.99,"n":10,"o":15.1,"t":"2026-10-22T16:40:00Z","v":1687,"vw":15.072241},{"c":14.71,"h":14.7695,"l":14.71,"n":2,"o":14.7695,"t":"2026-10-22T16:55:00Z","v":300,"vw":14.749667},{"c":14.69,"h":14.827,"l":14.69,"n":5,"o":14.827,"t":"2026-10-22T17:00:00Z","v":487,"vw":14.774854},{"c":14.51,"h":14.51,"l":14.51,"n":2,"o":14.51,"t":"2026-10-22T17:05:00Z","v":165,"vw":14.51},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-10-22T17:10:00Z","v":100,"vw":14.53},{"c":14.7099,"h":14.7099,"l":14.7099,"n":1,"o":14.7099,"t":"2026-10-22T17:15:00Z","v":400,"vw":14.7099},{"c":14.6289,"h":14.6289,"l":14.6289,"n":1,"o":14.6289,"t":"2026-10-22T17:30:00Z","v":110,"vw":14.6289},{"c":14.7591,"h":14.7591,"l":14.7591,"n":1,"o":14.7591,"t":"2026-10-22T17:35:00Z","v":500,"vw":14.7591},{"c":14.54,"h":14.6401,"l":14.54,"n":4,"o":14.6401,"t":"2026-10-22T17:45:00Z","v":3155,"vw":14.588081},{"c":14.5,"h":14.73,"l":14.5,"n":8,"o":14.73,"t":"2026-10-22T17:55:00Z","v":7100,"vw":14.504084},{"c":14.485,"h":14.485,"l":14.485,"n":1,"o":14.485,"t":"2026-10-22T18:00:00Z","v":100,"vw":14.485},{"c":14.5,"h":14.51,"l":14.49,"n":11,"o":14.49,"t":"2026-10-22T18:05:00Z","v":1365,"vw":14.50147},{"c":14.5,"h":14.5,"l":14.5,"n":4,"o":14.5,"t":"2026-10-22T18:10:00Z","v":191,"vw":14.5},{"c":14.4651,"h":14.4651,"l":14.465,"n":3,"o":14.465,"t":"2026-10-22T18:15:00Z","v":502,"vw":14.46508},{"c":14.65,"h":14.815,"l":14.65,"n":3,"o":14.815,"t":"2026-10-22T18:20:00Z","v":653,"vw":14.6775},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-10-22T18:30:00Z","v":2500,"vw":14.7},{"c":14.68,"h":14.7209,"l":14.68,"n":2,"o":14.7209,"t":"2026-10-22T18:35:00Z","v":1100,"vw":14.698591},{"c":14.6,"h":14.6,"l":14.59,"n":13,"o":14.6,"t":"2026-10-22T18:40:00Z","v":1616,"vw":14.59897},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-22T18:45:00Z","v":100,"vw":14.72},{"c":14.6731,"h":14.6731,"l":14.6731,"n":1,"o":14.6731,"t":"2026-10-22T18:50:00Z","v":150,"vw":14.6731},{"c":14.67,"h":14.7628,"l":14.67,"n":3,"o":14.7628,"t":"2026-10-22T18:55:00Z","v":460,"vw":14.721645},{"c":14.645,"h":14.645,"l":14.645,"n":1,"o":14.645,"t":"2026-10-22T19:00:00Z","v":5111,"vw":14.645},{"c":14.83,"h":14.83,"l":14.78,"n":2,"o":14.78,"t":"2026-10-22T19:15:00Z","v":200,"vw":14.805},{"c":14.975,"h":14.989,"l":14.975,"n":9,"o":14.983,"t":"2026-10-22T19:20:00Z","v":982,"vw":14.986714},{"c":14.86,"h":14.989,"l":14.86,"n":10,"o":14.989,"t":"2026-10-22T19:25:00Z","v":433,"vw":14.9245},{"c":14.82,"h":14.945,"l":14.82,"n":9,"o":14.945,"t":"2026-10-22T19:35:00Z","v":723,"vw":14.903333},{"c":14.824,"h":14.8492,"l":14.824,"n":6,"o":14.8492,"t":"2026-10-22T19:40:00Z","v":1555,"vw":14.84042},{"c":14.59,"h":14.7,"l":14.59,"n":8,"o":14.7,"t":"2026-10-22T19:45:00Z","v":1118,"vw":14.681013},{"c":15.13,"h":15.13,"l":14.991,"n":9,"o":15.02,"t":"2026-10-22T19:55:00Z","v":635,"vw":15.046818},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-10-22T20:00:00Z","v":602,"vw":15.3},{"c":15.16,"h":15.16,"l":15.16,"n":2,"o":15.16,"t":"2026-10-22T20:15:00Z","v":460,"vw":15.16},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-10-22T20:35:00Z","v":440,"vw":15.14},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-22T21:05:00Z","v":250,"vw":15.2},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-22T21:20:00Z","v":3000,"vw":15.2},{"c":15.67,"h":15.67,"l":15.1,"n":88,"o":15.1,"t":"2026-10-22T23:00:00Z","v":20000,"vw":15.369584},{"c":15.66,"h":15.66,"l":15.52,"n":21,"o":15.52,"t":"2026-10-22T23:05:00Z","v":3902,"vw":15.628975},{"c":15.66,"h":15.66,"l":15.66,"n":2,"o":15.66,"t":"2026-10-22T23:10:00Z","v":2270,"vw":15.66},{"c":15.66,"h":15.66,"l":15.66,"n":5,"o":15.66,"t":"2026-10-22T23:20:00Z","v":1117,"vw":15.66},{"c":15.66,"h":15.66,"l":15.66,"n":3,"o":15.66,"t":"2026-10-22T23:30:00Z","v":399,"vw":15.66},{"c":15.66,"h":15.66,"l":15.66,"n":1,"o":15.66,"t":"2026-10-22T23:40:00Z","v":284,"vw":15.66},{"c":15.72,"h":15.74,"l":15.65,"n":20,"o":15.66,"t":"2026-10-22T23:45:00Z","v":6289,"vw":15.70216}],"history":[{"c":18.1156,"h":19.72,"l":17.49,"n":41,"o":19.245,"t":"2026-07-08T04:00:00Z","v":4288,"vw":18.13156},{"c":16.9252,"h":19.36,"l":16.9252,"n":81,"o":17.81,"t":"2026-07-09T04:00:00Z","v":5125,"vw":18.387304},{"c":17.0552,"h":19.48,"l":17.0552,"n":77,"o":19.35,"t":"2026-07-10T04:00:00Z","v":5649,"vw":18.000502},{"c":15.0748,"h":16.04,"l":15.051,"n":57,"o":16.04,"t":"2026-07-13T04:00:00Z","v":1625,"vw":15.218184},{"c":15.9765,"h":15.9765,"l":15.78,"n":40,"o":15.85,"t":"2026-07-14T04:00:00Z","v":1368,"vw":15.813158},{"c":17.0589,"h":17.53,"l":16,"n":53,"o":17.53,"t":"2026-07-15T04:00:00Z","v":3222,"vw":16.931163},{"c":13.2959,"h":15.61,"l":13.2959,"n":30,"o":15.61,"t":"2026-07-16T04:00:00Z","v":3169,"vw":14.837929},{"c":12.7354,"h":13.34,"l":11.755,"n":64,"o":12.11,"t":"2026-07-17T04:00:00Z","v":7594,"vw":12.233813},{"c":14.3369,"h":14.43,"l":13.765,"n":123,"o":13.83,"t":"2026-07-20T04:00:00Z","v":15350,"vw":14.328406},{"c":14.3364,"h":14.979,"l":13.74,"n":138,"o":14.4,"t":"2026-07-21T04:00:00Z","v":18414,"vw":14.589257},{"c":13.3734,"h":14.27,"l":13.26,"n":28,"o":14.27,"t":"2026-07-22T04:00:00Z","v":1355,"vw":13.80101},{"c":12.1569,"h":13.53,"l":12.13,"n":63,"o":13.255,"t":"2026-07-23T04:00:00Z","v":4778,"vw":12.88444},{"c":10.8867,"h":12.07,"l":10.8867,"n":59,"o":11.765,"t":"2026-07-24T04:00:00Z","v":7935,"vw":11.348672},{"c":11.3901,"h":11.55,"l":10.98,"n":99,"o":11.52,"t":"2026-07-27T04:00:00Z","v":14268,"vw":11.271506},{"c":10.7361,"h":10.7361,"l":9.66,"n":88,"o":9.91,"t":"2026-07-28T04:00:00Z","v":9683,"vw":10.073706},{"c":9.9854,"h":10.68,"l":9.9854,"n":40,"o":10.68,"t":"2026-07-29T04:00:00Z","v":4270,"vw":10.394984},{"c":11.157,"h":11.157,"l":10.64,"n":46,"o":10.65,"t":"2026-07-30T04:00:00Z","v":3553,"vw":10.735294},{"c":10.8539,"h":10.98,"l":10.8463,"n":38,"o":10.98,"t":"2026-07-31T04:00:00Z","v":1654,"vw":10.903583},{"c":12.0406,"h":12.14,"l":12.0406,"n":41,"o":12.05,"t":"2026-08-03T04:00:00Z","v":602,"vw":12.093333},{"c":12.8455,"h":12.8455,"l":12.12,"n":161,"o":12.17,"t":"2026-08-04T04:00:00Z","v":13660,"vw":12.413832},{"c":12.8489,"h":13.715,"l":12.8489,"n":56,"o":13.22,"t":"2026-08-05T04:00:00Z","v":5892,"vw":13.197873},{"c":12.3171,"h":12.76,"l":12.3171,"n":41,"o":12.7,"t":"2026-08-06T04:00:00Z","v":1769,"vw":12.69375},{"c":12.7427,"h":12.7427,"l":12.11,"n":33,"o":12.73,"t":"2026-08-07T04:00:00Z","v":2251,"vw":12.594},{"c":12.0465,"h":12.15,"l":11.72,"n":55,"o":11.93,"t":"2026-08-10T04:00:00Z","v":3073,"vw":11.936265},{"c":11.855,"h":11.855,"l":11.855,"n":18,"o":11.855,"t":"2026-08-11T04:00:00Z","v":119,"vw":11.855},{"c":12.5159,"h":12.97,"l":12.5159,"n":33,"o":12.97,"t":"2026-08-12T04:00:00Z","v":3064,"vw":12.812059},{"c":12.776,"h":13.14,"l":12.75,"n":21,"o":13.14,"t":"2026-08-13T04:00:00Z","v":745,"vw":12.815},{"c":12.1521,"h":12.54,"l":11.73,"n":130,"o":12.54,"t":"2026-08-14T04:00:00Z","v":9141,"vw":12.067868},{"c":13.9489,"h":14.22,"l":13.56,"n":140,"o":13.72,"t":"2026-08-17T04:00:00Z","v":12220,"vw":13.993958},{"c":13.987,"h":14.46,"l":13.6,"n":139,"o":14.01,"t":"2026-08-18T04:00:00Z","v":11939,"vw":13.979892},{"c":22.562,"h":22.75,"l":13.27,"n":874,"o":14.11,"t":"2026-08-19T04:00:00Z","v":81680,"vw":19.735821},{"c":25.8263,"h":26.76,"l":20.2,"n":4779,"o":23.59,"t":"2026-08-20T04:00:00Z","v":500112,"vw":24.172889},{"c":28.3559,"h":31.5,"l":27.61,"n":1365,"o":28.5,"t":"2026-08-21T04:00:00Z","v":142332,"vw":29.115168},{"c":28.4856,"h":32.66,"l":27.765,"n":1049,"o":30.77,"t":"2026-08-24T04:00:00Z","v":84684,"vw":30.274664},{"c":35.1609,"h":36.44,"l":27.78,"n":1053,"o":27.78,"t":"2026-08-25T04:00:00Z","v":88650,"vw":33.410599},{"c":33.4091,"h":35.14,"l":31.021,"n":1104,"o":33.65,"t":"2026-08-26T04:00:00Z","v":68618,"vw":32.988055},{"c":40.25,"h":48.1,"l":35.43,"n":2996,"o":36.54,"t":"2026-08-27T04:00:00Z","v":252666,"vw":43.195341},{"c":33.13,"h":46.89,"l":32.66,"n":2731,"o":39.07,"t":"2026-08-28T04:00:00Z","v":196996,"vw":39.761016},{"c":36.46,"h":38.285,"l":30.57,"n":2191,"o":36.03,"t":"2026-08-31T04:00:00Z","v":195249,"vw":33.830653},{"c":31.11,"h":33.43,"l":29,"n":1421,"o":32.96,"t":"2026-09-01T04:00:00Z","v":152217,"vw":30.507137},{"c":30.69,"h":33.1,"l":28.7,"n":1441,"o":29.8,"t":"2026-09-02T04:00:00Z","v":152136,"vw":30.666223},{"c":38.61,"h":39.5,"l":32.33,"n":2588,"o":32.33,"t":"2026-09-03T04:00:00Z","v":268995,"vw":35.959046},{"c":34.94,"h":36.8,"l":30.51,"n":2744,"o":35.52,"t":"2026-09-04T04:00:00Z","v":299850,"vw":33.111532},{"c":33.45,"h":36.065,"l":30.521,"n":1259,"o":31.92,"t":"2026-09-08T04:00:00Z","v":142044,"vw":33.913548},{"c":33.9754,"h":37.47,"l":33.191,"n":1770,"o":37.15,"t":"2026-09-09T04:00:00Z","v":186381,"vw":34.997879},{"c":28.19,"h":33.5,"l":27.88,"n":1642,"o":30.79,"t":"2026-09-10T04:00:00Z","v":132638,"vw":30.2553},{"c":31.17,"h":35.67,"l":28.46,"n":1733,"o":28.46,"t":"2026-09-11T04:00:00Z","v":177431,"vw":32.318871},{"c":32.37,"h":34.48,"l":29.6,"n":1976,"o":29.88,"t":"2026-09-14T04:00:00Z","v":193484,"vw":32.681031},{"c":28.84,"h":30.94,"l":25.43,"n":2540,"o":29.42,"t":"2026-09-15T04:00:00Z","v":320026,"vw":27.656843},{"c":29.8716,"h":32.1599,"l":27.41,"n":1973,"o":28.4359,"t":"2026-09-16T04:00:00Z","v":206377,"vw":29.855054},{"c":37.1,"h":37.345,"l":33.4,"n":2539,"o":33.97,"t":"2026-09-17T04:00:00Z","v":253779,"vw":35.83043},{"c":44.64,"h":45.15,"l":39.4301,"n":2838,"o":42.695,"t":"2026-09-18T04:00:00Z","v":265639,"vw":41.367101},{"c":40.9504,"h":48.44,"l":40.91,"n":2681,"o":48,"t":"2026-09-21T04:00:00Z","v":290652,"vw":43.560894},{"c":43.2712,"h":45.19,"l":39.93,"n":2508,"o":41.13,"t":"2026-09-22T04:00:00Z","v":266050,"vw":42.67165},{"c":42.8851,"h":44.545,"l":40.45,"n":1889,"o":41.015,"t":"2026-09-23T04:00:00Z","v":191190,"vw":42.602414},{"c":44.13,"h":45.65,"l":38.48,"n":2010,"o":40.93,"t":"2026-09-24T04:00:00Z","v":172518,"vw":41.795221},{"c":36.1333,"h":43.02,"l":35.06,"n":4511,"o":43.02,"t":"2026-09-25T04:00:00Z","v":445002,"vw":36.842196},{"c":31.8601,"h":35.1,"l":31.12,"n":3286,"o":34.69,"t":"2026-09-28T04:00:00Z","v":375082,"vw":33.201063},{"c":30.8803,"h":34.06,"l":30.63,"n":1302,"o":34.06,"t":"2026-09-29T04:00:00Z","v":83054,"vw":31.750193},{"c":32.7,"h":33.97,"l":31.25,"n":1287,"o":32.99,"t":"2026-09-30T04:00:00Z","v":125180,"vw":32.629985},{"c":31.34,"h":33.3743,"l":30.52,"n":1016,"o":32.21,"t":"2026-10-01T04:00:00Z","v":71252,"vw":31.466462},{"c":30.49,"h":35.64,"l":29.63,"n":1186,"o":34.06,"t":"2026-10-02T04:00:00Z","v":116910,"vw":32.066557},{"c":35.8269,"h":36.5,"l":33.37,"n":1649,"o":33.37,"t":"2026-10-05T04:00:00Z","v":188072,"vw":35.40074},{"c":33.66,"h":35.9,"l":32.72,"n":1061,"o":35.9,"t":"2026-10-06T04:00:00Z","v":122896,"vw":34.255842},{"c":29.2037,"h":30.94,"l":28.7,"n":1644,"o":30.35,"t":"2026-10-07T04:00:00Z","v":120613,"vw":29.449613},{"c":27.08,"h":28.47,"l":25.29,"n":2189,"o":27.75,"t":"2026-10-08T04:00:00Z","v":362193,"vw":26.417001},{"c":26.15,"h":27.7,"l":25.98,"n":561,"o":27.2,"t":"2026-10-09T04:00:00Z","v":82763,"vw":26.546594},{"c":22.66,"h":26.535,"l":22.365,"n":1080,"o":25.6,"t":"2026-10-12T04:00:00Z","v":133398,"vw":23.751282},{"c":21.9294,"h":22.53,"l":21.5,"n":685,"o":21.86,"t":"2026-10-13T04:00:00Z","v":91816,"vw":21.999387},{"c":18.83,"h":21.4599,"l":18.725,"n":2342,"o":21,"t":"2026-10-14T04:00:00Z","v":187710,"vw":19.476451},{"c":19.9846,"h":20.25,"l":16.56,"n":1280,"o":16.665,"t":"2026-10-15T04:00:00Z","v":204562,"vw":18.611617},{"c":16.87,"h":19.33,"l":16.53,"n":853,"o":18.87,"t":"2026-10-16T04:00:00Z","v":156311,"vw":17.682082},{"c":16.5313,"h":17.92,"l":16.5,"n":471,"o":17.75,"t":"2026-10-19T04:00:00Z","v":69893,"vw":17.25305},{"c":17.145,"h":18.6076,"l":15.9,"n":574,"o":16.41,"t":"2026-10-20T04:00:00Z","v":120085,"vw":17.636728},{"c":18.98,"h":19.75,"l":17.65,"n":676,"o":18.69,"t":"2026-10-21T04:00:00Z","v":90228,"vw":18.944682},{"c":15.1402,"h":16.88,"l":14.465,"n":728,"o":16.42,"t":"2026-10-22T04:00:00Z","v":179719,"vw":15.611155}],"volatilityBars":[{"c":41.7,"h":41.7,"l":41.52,"n":9,"o":41.52,"t":"2026-09-22T08:00:00Z","v":5690,"vw":41.687135},{"c":41.7,"h":41.7,"l":41.7,"n":2,"o":41.7,"t":"2026-09-22T09:00:00Z","v":150,"vw":41.7},{"c":41.71,"h":41.71,"l":41.71,"n":1,"o":41.71,"t":"2026-09-22T10:00:00Z","v":124,"vw":41.71},{"c":42,"h":42,"l":42,"n":4,"o":42,"t":"2026-09-22T11:00:00Z","v":1258,"vw":42},{"c":42.35,"h":42.35,"l":41.51,"n":33,"o":41.71,"t":"2026-09-22T11:15:00Z","v":19001,"vw":41.876335},{"c":42.3,"h":42.4,"l":42.3,"n":7,"o":42.4,"t":"2026-09-22T11:30:00Z","v":2000,"vw":42.374722},{"c":42,"h":42.25,"l":42,"n":3,"o":42.25,"t":"2026-09-22T11:45:00Z","v":2856,"vw":42.241231},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-09-22T12:00:00Z","v":2111,"vw":42},{"c":41.78,"h":41.78,"l":41.75,"n":3,"o":41.75,"t":"2026-09-22T12:15:00Z","v":306,"vw":41.766131},{"c":42,"h":42,"l":42,"n":22,"o":42,"t":"2026-09-22T12:45:00Z","v":3798,"vw":42},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-09-22T13:00:00Z","v":300,"vw":42},{"c":41.5,"h":41.5,"l":41.5,"n":5,"o":41.5,"t":"2026-09-22T13:15:00Z","v":569,"vw":41.5},{"c":43.64,"h":43.65,"l":41,"n":522,"o":41.13,"t":"2026-09-22T13:30:00Z","v":58656,"vw":42.906663},{"c":43.685,"h":44.3263,"l":43.25,"n":233,"o":43.56,"t":"2026-09-22T13:45:00Z","v":22658,"vw":43.897484},{"c":43.39,"h":43.51,"l":42.9,"n":49,"o":43.51,"t":"2026-09-22T14:00:00Z","v":3715,"vw":43.071391},{"c":41.7,"h":43.219,"l":41.7,"n":109,"o":43.2174,"t":"2026-09-22T14:15:00Z","v":23279,"vw":42.138361},{"c":41,"h":41.51,"l":39.93,"n":118,"o":41.51,"t":"2026-09-22T14:30:00Z","v":11257,"vw":40.728965},{"c":41.21,"h":41.2734,"l":40.88,"n":32,"o":41.17,"t":"2026-09-22T14:45:00Z","v":1964,"vw":41.137496},{"c":42.62,"h":42.62,"l":41.43,"n":60,"o":41.65,"t":"2026-09-22T15:00:00Z","v":6520,"vw":41.772003},{"c":43,"h":43.075,"l":42.78,"n":33,"o":42.82,"t":"2026-09-22T15:15:00Z","v":2940,"vw":42.940892},{"c":43.45,"h":43.72,"l":42.835,"n":57,"o":42.98,"t":"2026-09-22T15:30:00Z","v":5767,"vw":43.292902},{"c":42.55,"h":45.19,"l":42.155,"n":150,"o":44.61,"t":"2026-09-22T15:45:00Z","v":11126,"vw":43.674933},{"c":42.14,"h":42.39,"l":42,"n":38,"o":42.2,"t":"2026-09-22T16:00:00Z","v":2899,"vw":42.115453},{"c":42.01,"h":42.5,"l":42,"n":51,"o":42.1,"t":"2026-09-22T16:15:00Z","v":22382,"vw":42.012557},{"c":42.41,"h":42.585,"l":42.31,"n":37,"o":42.31,"t":"2026-09-22T16:30:00Z","v":4884,"vw":42.392928},{"c":41.91,"h":42.43,"l":41.85,"n":21,"o":41.85,"t":"2026-09-22T16:45:00Z","v":2660,"vw":42.084384},{"c":42.03,"h":42.03,"l":41.7301,"n":49,"o":41.86,"t":"2026-09-22T17:00:00Z","v":3409,"vw":41.87337},{"c":43.27,"h":43.27,"l":42.36,"n":20,"o":42.365,"t":"2026-09-22T17:15:00Z","v":2053,"vw":42.844338},{"c":43.21,"h":43.35,"l":42.7701,"n":60,"o":43.3,"t":"2026-09-22T17:30:00Z","v":4761,"vw":43.215664},{"c":43.71,"h":43.71,"l":43.55,"n":2,"o":43.55,"t":"2026-09-22T17:45:00Z","v":200,"vw":43.63},{"c":43.27,"h":43.43,"l":43.27,"n":7,"o":43.43,"t":"2026-09-22T18:00:00Z","v":279,"vw":43.35},{"c":43.03,"h":43.7,"l":43.03,"n":10,"o":43.7,"t":"2026-09-22T18:15:00Z","v":982,"vw":43.244474},{"c":43.27,"h":43.37,"l":42.58,"n":55,"o":43,"t":"2026-09-22T18:30:00Z","v":5296,"vw":42.915098},{"c":43.18,"h":43.33,"l":42.83,"n":34,"o":43.145,"t":"2026-09-22T18:45:00Z","v":3257,"vw":42.909581},{"c":43.05,"h":43.22,"l":43.05,"n":7,"o":43.22,"t":"2026-09-22T19:00:00Z","v":401,"vw":43.135},{"c":43.4674,"h":43.4674,"l":43.32,"n":4,"o":43.38,"t":"2026-09-22T19:15:00Z","v":520,"vw":43.38548},{"c":42.7601,"h":43.22,"l":42.67,"n":53,"o":43.22,"t":"2026-09-22T19:30:00Z","v":4988,"vw":42.902895},{"c":43.23,"h":43.52,"l":42.8,"n":55,"o":42.8,"t":"2026-09-22T19:45:00Z","v":4102,"vw":43.307856},{"c":43.57,"h":43.57,"l":43.55,"n":12,"o":43.55,"t":"2026-09-22T20:15:00Z","v":356,"vw":43.558996},{"c":43.37,"h":43.4,"l":43.28,"n":16,"o":43.4,"t":"2026-09-22T20:45:00Z","v":1103,"vw":43.346324},{"c":43.31,"h":43.31,"l":43.31,"n":1,"o":43.31,"t":"2026-09-22T21:15:00Z","v":200,"vw":43.31},{"c":43.7,"h":43.7,"l":43.33,"n":10,"o":43.33,"t":"2026-09-22T21:45:00Z","v":242,"vw":43.521256},{"c":43.7,"h":43.7,"l":43.7,"n":28,"o":43.7,"t":"2026-09-22T22:00:00Z","v":2968,"vw":43.7},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-09-22T22:15:00Z","v":161,"vw":43.1},{"c":43.96,"h":43.96,"l":43.96,"n":2,"o":43.96,"t":"2026-09-22T23:00:00Z","v":118,"vw":43.96},{"c":44.027,"h":44.3,"l":43.96,"n":20,"o":43.96,"t":"2026-09-22T23:15:00Z","v":2302,"vw":44.185882},{"c":44.03,"h":44.05,"l":44.03,"n":7,"o":44.05,"t":"2026-09-23T08:00:00Z","v":421,"vw":44.037512},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-09-23T09:30:00Z","v":1185,"vw":43},{"c":42.0581,"h":42.0581,"l":42,"n":3,"o":42,"t":"2026-09-23T11:00:00Z","v":601,"vw":42.023008},{"c":42,"h":42,"l":42,"n":5,"o":42,"t":"2026-09-23T11:15:00Z","v":450,"vw":42},{"c":41.2,"h":41.3615,"l":41.2,"n":3,"o":41.2,"t":"2026-09-23T11:30:00Z","v":428,"vw":41.243016},{"c":41.0901,"h":41.0901,"l":41.09,"n":3,"o":41.09,"t":"2026-09-23T12:45:00Z","v":786,"vw":41.090054},{"c":43.86,"h":44.3,"l":40.71,"n":213,"o":41.015,"t":"2026-09-23T13:30:00Z","v":30741,"vw":42.727479},{"c":44.1799,"h":44.5,"l":42.98,"n":153,"o":43.66,"t":"2026-09-23T13:45:00Z","v":15507,"vw":43.944161},{"c":41.565,"h":44.545,"l":40.99,"n":167,"o":44.23,"t":"2026-09-23T14:00:00Z","v":15914,"vw":42.475868},{"c":40.59,"h":41.85,"l":40.45,"n":131,"o":41.74,"t":"2026-09-23T14:15:00Z","v":12150,"vw":41.145925},{"c":41.8055,"h":42.059,"l":40.49,"n":116,"o":40.69,"t":"2026-09-23T14:30:00Z","v":14839,"vw":41.71009},{"c":42.485,"h":42.685,"l":42.19,"n":38,"o":42.19,"t":"2026-09-23T14:45:00Z","v":3032,"vw":42.442152},{"c":42.13,"h":42.6199,"l":42.1,"n":25,"o":42.17,"t":"2026-09-23T15:00:00Z","v":2362,"vw":42.329126},{"c":42.67,"h":43,"l":42.67,"n":14,"o":42.9452,"t":"2026-09-23T15:15:00Z","v":1666,"vw":42.861684},{"c":42.57,"h":43.09,"l":42.48,"n":55,"o":42.48,"t":"2026-09-23T15:30:00Z","v":4459,"vw":42.755224},{"c":42.17,"h":42.66,"l":41.99,"n":122,"o":42.48,"t":"2026-09-23T15:45:00Z","v":17762,"vw":42.352257},{"c":42.54,"h":42.61,"l":41.42,"n":29,"o":41.94,"t":"2026-09-23T16:00:00Z","v":2548,"vw":41.842817},{"c":42.1,"h":42.59,"l":42.1,"n":52,"o":42.58,"t":"2026-09-23T16:15:00Z","v":3822,"vw":42.35034},{"c":42,"h":42.34,"l":41.95,"n":18,"o":42.34,"t":"2026-09-23T16:30:00Z","v":1604,"vw":42.135008},{"c":41.84,"h":42.35,"l":41.84,"n":12,"o":42.35,"t":"2026-09-23T16:45:00Z","v":596,"vw":42.1213},{"c":41.51,"h":41.94,"l":41.51,"n":18,"o":41.93,"t":"2026-09-23T17:00:00Z","v":1202,"vw":41.738376},{"c":41.71,"h":41.89,"l":41.64,"n":8,"o":41.64,"t":"2026-09-23T17:15:00Z","v":1238,"vw":41.854167},{"c":42.51,"h":42.51,"l":41.82,"n":38,"o":41.89,"t":"2026-09-23T17:30:00Z","v":2091,"vw":42.161136},{"c":42.08,"h":42.71,"l":42.07,"n":52,"o":42.38,"t":"2026-09-23T17:45:00Z","v":4461,"vw":42.409414},{"c":41.03,"h":41.13,"l":41.03,"n":25,"o":41.12,"t":"2026-09-23T18:00:00Z","v":1331,"vw":41.107879},{"c":41.71,"h":41.71,"l":41.135,"n":44,"o":41.255,"t":"2026-09-23T18:15:00Z","v":4246,"vw":41.216391},{"c":43.455,"h":43.81,"l":42.335,"n":94,"o":42.335,"t":"2026-09-23T18:30:00Z","v":11119,"vw":43.487986},{"c":43.7,"h":43.9,"l":43.58,"n":48,"o":43.6,"t":"2026-09-23T18:45:00Z","v":8464,"vw":43.677302},{"c":43.25,"h":43.56,"l":42.96,"n":22,"o":43.56,"t":"2026-09-23T19:00:00Z","v":2436,"vw":43.271999},{"c":43.2,"h":43.55,"l":42.97,"n":27,"o":43.15,"t":"2026-09-23T19:15:00Z","v":7087,"vw":43.204743},{"c":43.235,"h":43.235,"l":43.06,"n":16,"o":43.06,"t":"2026-09-23T19:30:00Z","v":656,"vw":43.105},{"c":43.21,"h":43.46,"l":42.73,"n":58,"o":42.925,"t":"2026-09-23T19:45:00Z","v":3931,"vw":42.920246},{"c":42.09,"h":42.09,"l":42.09,"n":1,"o":42.09,"t":"2026-09-23T20:00:00Z","v":4999,"vw":42.09},{"c":41.95,"h":42.1,"l":41.95,"n":11,"o":42.1,"t":"2026-09-23T21:00:00Z","v":1000,"vw":41.96875},{"c":42.61,"h":42.61,"l":42.61,"n":4,"o":42.61,"t":"2026-09-24T08:00:00Z","v":223,"vw":42.61},{"c":40.41,"h":40.73,"l":40.41,"n":11,"o":40.71,"t":"2026-09-24T08:45:00Z","v":3148,"vw":40.487187},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-09-24T09:00:00Z","v":100,"vw":41.8},{"c":40.7,"h":40.7,"l":40.5,"n":2,"o":40.5,"t":"2026-09-24T11:30:00Z","v":750,"vw":40.633333},{"c":39.7,"h":40.16,"l":39.7,"n":5,"o":40,"t":"2026-09-24T12:00:00Z","v":622,"vw":39.946774},{"c":40.05,"h":40.05,"l":39.52,"n":4,"o":39.8,"t":"2026-09-24T12:30:00Z","v":554,"vw":39.833574},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-09-24T12:45:00Z","v":500,"vw":40},{"c":40.58,"h":40.58,"l":40.15,"n":6,"o":40.15,"t":"2026-09-24T13:00:00Z","v":1101,"vw":40.287958},{"c":40.41,"h":41,"l":40.2,"n":25,"o":40.2,"t":"2026-09-24T13:15:00Z","v":2101,"vw":40.500701},{"c":39.68,"h":40.93,"l":39.31,"n":224,"o":40.93,"t":"2026-09-24T13:30:00Z","v":19417,"vw":40.035895},{"c":40.36,"h":40.52,"l":38.48,"n":350,"o":40.02,"t":"2026-09-24T13:45:00Z","v":32730,"vw":39.491001},{"c":42.05,"h":42.08,"l":40.68,"n":226,"o":40.68,"t":"2026-09-24T14:00:00Z","v":15797,"vw":41.529024},{"c":42.71,"h":42.945,"l":41.85,"n":110,"o":41.89,"t":"2026-09-24T14:15:00Z","v":13350,"vw":42.563207},{"c":42.4,"h":42.9,"l":42.1401,"n":88,"o":42.54,"t":"2026-09-24T14:30:00Z","v":5917,"vw":42.628258},{"c":41.095,"h":42.55,"l":41.095,"n":36,"o":42.55,"t":"2026-09-24T14:45:00Z","v":2548,"vw":41.317754},{"c":41.79,"h":42,"l":41.56,"n":25,"o":41.56,"t":"2026-09-24T15:00:00Z","v":1896,"vw":41.831303},{"c":41.85,"h":41.86,"l":41.64,"n":14,"o":41.86,"t":"2026-09-24T15:15:00Z","v":1020,"vw":41.777733},{"c":42.15,"h":42.15,"l":41.9,"n":7,"o":41.9,"t":"2026-09-24T15:30:00Z","v":653,"vw":42.082536},{"c":41.965,"h":42.325,"l":41.96,"n":22,"o":42.03,"t":"2026-09-24T15:45:00Z","v":2422,"vw":42.040786},{"c":41.16,"h":41.75,"l":41.16,"n":13,"o":41.75,"t":"2026-09-24T16:00:00Z","v":666,"vw":41.478846},{"c":42.69,"h":42.71,"l":41.2,"n":39,"o":41.2,"t":"2026-09-24T16:15:00Z","v":2666,"vw":42.335125},{"c":42.59,"h":42.59,"l":42.57,"n":2,"o":42.57,"t":"2026-09-24T16:30:00Z","v":200,"vw":42.58},{"c":42.7,"h":43.08,"l":42.54,"n":45,"o":43.07,"t":"2026-09-24T16:45:00Z","v":2507,"vw":42.846461},{"c":42.79,"h":42.79,"l":42.79,"n":1,"o":42.79,"t":"2026-09-24T17:00:00Z","v":1100,"vw":42.79},{"c":42.98,"h":42.98,"l":42.6,"n":6,"o":42.6,"t":"2026-09-24T17:30:00Z","v":558,"vw":42.695},{"c":42.415,"h":42.77,"l":42.415,"n":4,"o":42.75,"t":"2026-09-24T17:45:00Z","v":1380,"vw":42.608659},{"c":43.32,"h":43.32,"l":42.535,"n":11,"o":42.535,"t":"2026-09-24T18:00:00Z","v":1367,"vw":43.081655},{"c":43.26,"h":43.49,"l":43.06,"n":53,"o":43.49,"t":"2026-09-24T18:15:00Z","v":10249,"vw":43.269483},{"c":43.215,"h":43.53,"l":43.1701,"n":62,"o":43.53,"t":"2026-09-24T18:30:00Z","v":14667,"vw":43.406291},{"c":43.13,"h":43.21,"l":43.13,"n":7,"o":43.21,"t":"2026-09-24T18:45:00Z","v":1359,"vw":43.173608},{"c":43.045,"h":43.405,"l":42.88,"n":33,"o":43.32,"t":"2026-09-24T19:00:00Z","v":2750,"vw":43.182962},{"c":43.29,"h":43.31,"l":43.27,"n":40,"o":43.28,"t":"2026-09-24T19:15:00Z","v":4773,"vw":43.292999},{"c":43.3,"h":43.32,"l":43.225,"n":13,"o":43.225,"t":"2026-09-24T19:30:00Z","v":1007,"vw":43.28225},{"c":43.96,"h":45.65,"l":43.7801,"n":143,"o":44,"t":"2026-09-24T19:45:00Z","v":11156,"vw":44.526812},{"c":43.71,"h":43.71,"l":43.35,"n":9,"o":43.35,"t":"2026-09-24T20:00:00Z","v":306,"vw":43.499691},{"c":43.9,"h":43.9,"l":43.9,"n":1,"o":43.9,"t":"2026-09-24T21:00:00Z","v":800,"vw":43.9},{"c":43,"h":43.9,"l":43,"n":3,"o":43.89,"t":"2026-09-24T21:15:00Z","v":530,"vw":43.50566},{"c":43.03,"h":43.03,"l":43.03,"n":1,"o":43.03,"t":"2026-09-24T22:00:00Z","v":200,"vw":43.03},{"c":42.85,"h":42.85,"l":42.85,"n":8,"o":42.85,"t":"2026-09-24T22:30:00Z","v":165,"vw":42.85},{"c":42.24,"h":42.39,"l":42.24,"n":11,"o":42.25,"t":"2026-09-24T22:45:00Z","v":679,"vw":42.276705},{"c":44.82,"h":44.82,"l":44.82,"n":3,"o":44.82,"t":"2026-09-25T11:00:00Z","v":302,"vw":44.82},{"c":45.17,"h":45.75,"l":45.12,"n":12,"o":45.75,"t":"2026-09-25T11:15:00Z","v":2253,"vw":45.514144},{"c":44.63,"h":45,"l":44.63,"n":14,"o":45,"t":"2026-09-25T11:30:00Z","v":5104,"vw":44.77684},{"c":44,"h":44,"l":44,"n":6,"o":44,"t":"2026-09-25T12:00:00Z","v":3090,"vw":44},{"c":43.53,"h":43.53,"l":43.53,"n":1,"o":43.53,"t":"2026-09-25T12:15:00Z","v":100,"vw":43.53},{"c":44.09,"h":44.1,"l":44.08,"n":14,"o":44.08,"t":"2026-09-25T12:45:00Z","v":1293,"vw":44.091928},{"c":44.41,"h":44.41,"l":44.165,"n":31,"o":44.26,"t":"2026-09-25T13:00:00Z","v":7940,"vw":44.352593},{"c":43.83,"h":43.83,"l":43.82,"n":3,"o":43.82,"t":"2026-09-25T13:15:00Z","v":433,"vw":43.826975},{"c":37.8676,"h":43.02,"l":37.83,"n":711,"o":43.02,"t":"2026-09-25T13:30:00Z","v":74714,"vw":39.126037},{"c":37.785,"h":37.895,"l":36.11,"n":590,"o":37.65,"t":"2026-09-25T13:45:00Z","v":69759,"vw":36.729867},{"c":36.67,"h":38.0001,"l":36.0985,"n":682,"o":38,"t":"2026-09-25T14:00:00Z","v":58327,"vw":36.949389},{"c":36.41,"h":37.1399,"l":36.25,"n":156,"o":36.63,"t":"2026-09-25T14:15:00Z","v":8190,"vw":36.430722},{"c":36.99,"h":36.99,"l":36.3,"n":91,"o":36.3001,"t":"2026-09-25T14:30:00Z","v":5707,"vw":36.446906},{"c":37.25,"h":37.465,"l":36.42,"n":173,"o":36.42,"t":"2026-09-25T14:45:00Z","v":9451,"vw":36.906909},{"c":37.35,"h":37.545,"l":37.08,"n":41,"o":37.545,"t":"2026-09-25T15:00:00Z","v":2641,"vw":37.283024},{"c":35.87,"h":37.32,"l":35.5,"n":125,"o":37.32,"t":"2026-09-25T15:15:00Z","v":8901,"vw":35.87633},{"c":35.5711,"h":36.14,"l":35.06,"n":180,"o":35.96,"t":"2026-09-25T15:30:00Z","v":14509,"vw":35.624082},{"c":36,"h":36,"l":35.25,"n":106,"o":35.64,"t":"2026-09-25T15:45:00Z","v":18473,"vw":35.312645},{"c":36.13,"h":36.13,"l":35.845,"n":41,"o":36.13,"t":"2026-09-25T16:00:00Z","v":1868,"vw":35.99649},{"c":36.44,"h":36.6,"l":36.205,"n":52,"o":36.29,"t":"2026-09-25T16:15:00Z","v":4801,"vw":36.466139},{"c":36,"h":36,"l":36,"n":22,"o":36,"t":"2026-09-25T16:30:00Z","v":1267,"vw":36},{"c":36.065,"h":36.092,"l":36.065,"n":7,"o":36.092,"t":"2026-09-25T16:45:00Z","v":401,"vw":36.074677},{"c":36.49,"h":36.73,"l":36,"n":59,"o":36.06,"t":"2026-09-25T17:00:00Z","v":6656,"vw":36.371145},{"c":36.545,"h":36.545,"l":36.42,"n":12,"o":36.42,"t":"2026-09-25T17:15:00Z","v":491,"vw":36.461667},{"c":36.29,"h":36.3,"l":36.02,"n":27,"o":36.13,"t":"2026-09-25T17:30:00Z","v":4961,"vw":36.205361},{"c":35.98,"h":35.98,"l":35.98,"n":3,"o":35.98,"t":"2026-09-25T17:45:00Z","v":507,"vw":35.98},{"c":36.18,"h":36.26,"l":36.16,"n":47,"o":36.16,"t":"2026-09-25T18:00:00Z","v":2368,"vw":36.211277},{"c":35.83,"h":35.95,"l":35.83,"n":25,"o":35.95,"t":"2026-09-25T18:15:00Z","v":2256,"vw":35.898772},{"c":36,"h":36.22,"l":36,"n":18,"o":36.22,"t":"2026-09-25T18:30:00Z","v":2640,"vw":36.120518},{"c":36.19,"h":36.29,"l":36.1699,"n":19,"o":36.19,"t":"2026-09-25T18:45:00Z","v":2994,"vw":36.20906},{"c":36.195,"h":36.315,"l":36.195,"n":8,"o":36.315,"t":"2026-09-25T19:00:00Z","v":2204,"vw":36.255},{"c":36.235,"h":36.43,"l":36.235,"n":17,"o":36.43,"t":"2026-09-25T19:15:00Z","v":4951,"vw":36.366277},{"c":36.02,"h":36.2299,"l":36,"n":116,"o":36.1,"t":"2026-09-25T19:30:00Z","v":6578,"vw":36.091784},{"c":36.165,"h":36.32,"l":35.94,"n":453,"o":36,"t":"2026-09-25T19:45:00Z","v":90231,"vw":36.022457},{"c":36.42,"h":36.42,"l":36.41,"n":2,"o":36.41,"t":"2026-09-25T20:00:00Z","v":1100,"vw":36.419091},{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-09-25T20:15:00Z","v":181,"vw":36.2},{"c":36.4,"h":36.4,"l":36.4,"n":3,"o":36.4,"t":"2026-09-25T20:30:00Z","v":300,"vw":36.4},{"c":36.8,"h":36.8,"l":36,"n":9,"o":36.8,"t":"2026-09-25T20:45:00Z","v":1720,"vw":36.345988},{"c":36.79,"h":36.79,"l":36.79,"n":2,"o":36.79,"t":"2026-09-25T21:30:00Z","v":1042,"vw":36.79},{"c":36.07,"h":36.07,"l":36.07,"n":3,"o":36.07,"t":"2026-09-25T22:00:00Z","v":162,"vw":36.07},{"c":36.2,"h":36.2,"l":36.08,"n":8,"o":36.08,"t":"2026-09-25T22:30:00Z","v":864,"vw":36.094151},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-09-25T23:00:00Z","v":292,"vw":35.48},{"c":34.57,"h":34.58,"l":34.24,"n":7,"o":34.57,"t":"2026-09-28T08:00:00Z","v":1140,"vw":34.538928},{"c":33.88,"h":33.88,"l":33.88,"n":1,"o":33.88,"t":"2026-09-28T09:45:00Z","v":195,"vw":33.88},{"c":34.33,"h":34.33,"l":34.33,"n":1,"o":34.33,"t":"2026-09-28T10:00:00Z","v":100,"vw":34.33},{"c":35,"h":35,"l":35,"n":3,"o":35,"t":"2026-09-28T11:00:00Z","v":175,"vw":35},{"c":34.58,"h":35.26,"l":34.58,"n":2,"o":35.26,"t":"2026-09-28T11:30:00Z","v":600,"vw":35.146667},{"c":35.25,"h":35.25,"l":35.25,"n":18,"o":35.25,"t":"2026-09-28T12:00:00Z","v":393,"vw":35.25},{"c":35.08,"h":35.08,"l":35.08,"n":1,"o":35.08,"t":"2026-09-28T12:30:00Z","v":150,"vw":35.08},{"c":34.4176,"h":35.1,"l":34,"n":170,"o":34.69,"t":"2026-09-28T13:30:00Z","v":15820,"vw":34.509117},{"c":33,"h":34.54,"l":33,"n":95,"o":34.54,"t":"2026-09-28T13:45:00Z","v":28761,"vw":33.716778},{"c":33.32,"h":33.5199,"l":33,"n":81,"o":33,"t":"2026-09-28T14:00:00Z","v":9858,"vw":33.348708},{"c":32.38,"h":33.67,"l":32.28,"n":236,"o":33.57,"t":"2026-09-28T14:15:00Z","v":25498,"vw":32.738937},{"c":31.17,"h":32.38,"l":31.12,"n":168,"o":32.35,"t":"2026-09-28T14:30:00Z","v":18749,"vw":31.666821},{"c":31.49,"h":31.62,"l":31.15,"n":180,"o":31.18,"t":"2026-09-28T14:45:00Z","v":19152,"vw":31.383229},{"c":31.405,"h":31.715,"l":31.405,"n":114,"o":31.65,"t":"2026-09-28T15:00:00Z","v":5981,"vw":31.646427},{"c":31.92,"h":31.99,"l":31.195,"n":72,"o":31.4,"t":"2026-09-28T15:15:00Z","v":11107,"vw":31.716487},{"c":32.25,"h":32.4,"l":31.67,"n":36,"o":31.67,"t":"2026-09-28T15:30:00Z","v":3297,"vw":32.244873},{"c":32.59,"h":32.59,"l":32.2,"n":28,"o":32.2,"t":"2026-09-28T15:45:00Z","v":2168,"vw":32.287067},{"c":32.405,"h":32.68,"l":32.3301,"n":58,"o":32.68,"t":"2026-09-28T16:00:00Z","v":4129,"vw":32.53462},{"c":34.6,"h":34.89,"l":32.34,"n":401,"o":32.51,"t":"2026-09-28T16:15:00Z","v":52750,"vw":34.51589},{"c":34.2,"h":35.029,"l":34.2,"n":281,"o":34.39,"t":"2026-09-28T16:30:00Z","v":43048,"vw":34.794448},{"c":34.1,"h":34.2,"l":34.09,"n":17,"o":34.2,"t":"2026-09-28T16:45:00Z","v":4340,"vw":34.151115},{"c":34.045,"h":34.0699,"l":33.675,"n":88,"o":34.0699,"t":"2026-09-28T17:00:00Z","v":6242,"vw":33.782373},{"c":34.16,"h":34.49,"l":34.16,"n":21,"o":34.23,"t":"2026-09-28T17:15:00Z","v":1635,"vw":34.342103},{"c":34.2,"h":34.25,"l":34.13,"n":54,"o":34.21,"t":"2026-09-28T17:30:00Z","v":4536,"vw":34.198906},{"c":33.75,"h":33.855,"l":33.55,"n":24,"o":33.7495,"t":"2026-09-28T17:45:00Z","v":2441,"vw":33.723505},{"c":33.65,"h":33.7,"l":33.52,"n":73,"o":33.65,"t":"2026-09-28T18:00:00Z","v":5005,"vw":33.578287},{"c":33.68,"h":33.68,"l":33.545,"n":4,"o":33.64,"t":"2026-09-28T18:15:00Z","v":1157,"vw":33.577071},{"c":33.047,"h":33.5,"l":33.03,"n":15,"o":33.5,"t":"2026-09-28T18:30:00Z","v":6234,"vw":33.042576},{"c":33.4872,"h":33.4872,"l":33.185,"n":11,"o":33.185,"t":"2026-09-28T18:45:00Z","v":2690,"vw":33.348311},{"c":32.83,"h":33.42,"l":32.83,"n":13,"o":33.42,"t":"2026-09-28T19:00:00Z","v":840,"vw":32.956516},{"c":32.905,"h":32.905,"l":32.81,"n":20,"o":32.88,"t":"2026-09-28T19:15:00Z","v":2624,"vw":32.830857},{"c":32.25,"h":32.75,"l":31.92,"n":451,"o":32.75,"t":"2026-09-28T19:30:00Z","v":71366,"vw":32.142792},{"c":31.6301,"h":32.36,"l":31.6301,"n":113,"o":32.26,"t":"2026-09-28T19:45:00Z","v":12370,"vw":31.996474},{"c":31.86,"h":31.86,"l":31.86,"n":1,"o":31.86,"t":"2026-09-28T20:00:00Z","v":250,"vw":31.86},{"c":32.1,"h":32.1,"l":32.1,"n":2,"o":32.1,"t":"2026-09-28T20:30:00Z","v":300,"vw":32.1},{"c":31.9,"h":31.9,"l":31.9,"n":3,"o":31.9,"t":"2026-09-28T21:45:00Z","v":196,"vw":31.9},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-09-28T22:30:00Z","v":200,"vw":31.9},{"c":31.41,"h":31.41,"l":31.41,"n":6,"o":31.41,"t":"2026-09-28T22:45:00Z","v":240,"vw":31.41},{"c":31.5,"h":31.5,"l":31.5,"n":4,"o":31.5,"t":"2026-09-28T23:00:00Z","v":1400,"vw":31.5},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-09-29T08:00:00Z","v":100,"vw":31.45},{"c":33.2,"h":33.2,"l":33.2,"n":2,"o":33.2,"t":"2026-09-29T10:45:00Z","v":194,"vw":33.2},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-09-29T11:15:00Z","v":1700,"vw":33.78},{"c":33.71,"h":33.71,"l":33.71,"n":2,"o":33.71,"t":"2026-09-29T12:30:00Z","v":400,"vw":33.71},{"c":33.71,"h":33.71,"l":33.71,"n":2,"o":33.71,"t":"2026-09-29T12:45:00Z","v":300,"vw":33.71},{"c":34,"h":34,"l":33.71,"n":11,"o":33.71,"t":"2026-09-29T13:15:00Z","v":938,"vw":33.961178},{"c":33.05,"h":34.06,"l":33.04,"n":107,"o":34.06,"t":"2026-09-29T13:30:00Z","v":6267,"vw":33.61105},{"c":32.83,"h":33.21,"l":32.74,"n":31,"o":33.08,"t":"2026-09-29T13:45:00Z","v":2437,"vw":32.943285},{"c":31.99,"h":32.63,"l":31.99,"n":32,"o":32.63,"t":"2026-09-29T14:00:00Z","v":1233,"vw":32.260329},{"c":32.79,"h":32.8,"l":32,"n":31,"o":32.28,"t":"2026-09-29T14:15:00Z","v":1915,"vw":32.498046},{"c":31.95,"h":32.5,"l":31.91,"n":35,"o":32.43,"t":"2026-09-29T14:30:00Z","v":3340,"vw":32.029464},{"c":31.8,"h":32.115,"l":31.42,"n":38,"o":31.615,"t":"2026-09-29T14:45:00Z","v":3618,"vw":31.760012},{"c":31.48,"h":31.63,"l":31.35,"n":17,"o":31.55,"t":"2026-09-29T15:00:00Z","v":1641,"vw":31.47261},{"c":31.38,"h":31.905,"l":31.16,"n":27,"o":31.87,"t":"2026-09-29T15:15:00Z","v":3559,"vw":31.416882},{"c":31.3,"h":31.44,"l":31.3,"n":11,"o":31.44,"t":"2026-09-29T15:30:00Z","v":573,"vw":31.367746},{"c":31.28,"h":31.7,"l":31.25,"n":13,"o":31.37,"t":"2026-09-29T15:45:00Z","v":1065,"vw":31.368254},{"c":31.29,"h":31.6799,"l":31.26,"n":47,"o":31.54,"t":"2026-09-29T16:00:00Z","v":4574,"vw":31.321964},{"c":31.53,"h":31.6,"l":31.53,"n":5,"o":31.59,"t":"2026-09-29T16:15:00Z","v":473,"vw":31.577437},{"c":31.28,"h":31.65,"l":31.27,"n":42,"o":31.64,"t":"2026-09-29T16:30:00Z","v":3944,"vw":31.413048},{"c":31.225,"h":31.2422,"l":31.2,"n":11,"o":31.21,"t":"2026-09-29T16:45:00Z","v":921,"vw":31.224059},{"c":31.4,"h":31.4,"l":31.26,"n":15,"o":31.26,"t":"2026-09-29T17:00:00Z","v":1161,"vw":31.365263},{"c":31.49,"h":31.49,"l":31.4,"n":8,"o":31.4,"t":"2026-09-29T17:15:00Z","v":1086,"vw":31.434766},{"c":31.49,"h":31.58,"l":31.49,"n":29,"o":31.55,"t":"2026-09-29T17:30:00Z","v":9273,"vw":31.560265},{"c":31,"h":31.33,"l":31,"n":158,"o":31.33,"t":"2026-09-29T17:45:00Z","v":2030,"vw":31.047953},{"c":31.73,"h":31.73,"l":31.4,"n":18,"o":31.44,"t":"2026-09-29T18:00:00Z","v":1475,"vw":31.545455},{"c":31.59,"h":31.65,"l":31.59,"n":8,"o":31.65,"t":"2026-09-29T18:15:00Z","v":721,"vw":31.628559},{"c":32.1,"h":32.13,"l":31.58,"n":40,"o":31.7999,"t":"2026-09-29T18:30:00Z","v":4366,"vw":31.993263},{"c":32.1362,"h":32.24,"l":32.1362,"n":4,"o":32.24,"t":"2026-09-29T18:45:00Z","v":2251,"vw":32.147733},{"c":32.091,"h":32.25,"l":32.091,"n":5,"o":32.1761,"t":"2026-09-29T19:00:00Z","v":553,"vw":32.163488},{"c":32.05,"h":32.25,"l":32.05,"n":7,"o":32.25,"t":"2026-09-29T19:15:00Z","v":628,"vw":32.168333},{"c":31.165,"h":31.97,"l":31.165,"n":27,"o":31.97,"t":"2026-09-29T19:30:00Z","v":2542,"vw":31.593885},{"c":30.91,"h":30.96,"l":30.63,"n":109,"o":30.96,"t":"2026-09-29T19:45:00Z","v":8092,"vw":30.797432},{"c":31.3,"h":31.49,"l":31.3,"n":2,"o":31.49,"t":"2026-09-29T21:45:00Z","v":1253,"vw":31.451636},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-09-29T22:00:00Z","v":100,"vw":31.5},{"c":31.49,"h":31.49,"l":31.49,"n":1,"o":31.49,"t":"2026-09-29T22:30:00Z","v":100,"vw":31.49},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-09-29T23:00:00Z","v":464,"vw":31.3},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-09-29T23:15:00Z","v":283,"vw":31.3},{"c":30.96,"h":30.96,"l":30.96,"n":1,"o":30.96,"t":"2026-09-30T11:00:00Z","v":132,"vw":30.96},{"c":31.38,"h":31.38,"l":31.38,"n":1,"o":31.38,"t":"2026-09-30T11:15:00Z","v":100,"vw":31.38},{"c":31.29,"h":31.29,"l":31.29,"n":1,"o":31.29,"t":"2026-09-30T11:45:00Z","v":100,"vw":31.29},{"c":33.1,"h":33.1,"l":32.4,"n":14,"o":32.4,"t":"2026-09-30T12:30:00Z","v":925,"vw":32.713625},{"c":33.47,"h":33.47,"l":32.5,"n":22,"o":32.5,"t":"2026-09-30T12:45:00Z","v":1867,"vw":32.777732},{"c":33.86,"h":33.889,"l":33.43,"n":27,"o":33.43,"t":"2026-09-30T13:00:00Z","v":2513,"vw":33.78386},{"c":33.6,"h":33.6001,"l":33.6,"n":9,"o":33.6,"t":"2026-09-30T13:15:00Z","v":549,"vw":33.600026},{"c":32,"h":32.99,"l":31.4139,"n":114,"o":32.99,"t":"2026-09-30T13:30:00Z","v":14548,"vw":32.401555},{"c":31.45,"h":32.11,"l":31.26,"n":26,"o":31.9,"t":"2026-09-30T13:45:00Z","v":3814,"vw":31.703824},{"c":31.76,"h":32.14,"l":31.25,"n":50,"o":31.35,"t":"2026-09-30T14:00:00Z","v":4922,"vw":31.603596},{"c":31.5001,"h":32.02,"l":31.5001,"n":33,"o":31.635,"t":"2026-09-30T14:15:00Z","v":1904,"vw":31.704457},{"c":32.08,"h":32.29,"l":31.71,"n":69,"o":31.83,"t":"2026-09-30T14:30:00Z","v":9205,"vw":32.058627},{"c":32.56,"h":32.889,"l":31.98,"n":143,"o":31.98,"t":"2026-09-30T14:45:00Z","v":18099,"vw":32.447363},{"c":32.72,"h":33,"l":32.51,"n":27,"o":32.535,"t":"2026-09-30T15:00:00Z","v":2555,"vw":32.809942},{"c":31.91,"h":32.95,"l":31.91,"n":44,"o":32.95,"t":"2026-09-30T15:15:00Z","v":4914,"vw":32.402108},{"c":32.06,"h":32.22,"l":32.06,"n":6,"o":32.11,"t":"2026-09-30T15:30:00Z","v":722,"vw":32.1228},{"c":32.33,"h":32.44,"l":32.265,"n":10,"o":32.44,"t":"2026-09-30T15:45:00Z","v":947,"vw":32.323524},{"c":33.01,"h":33.01,"l":32.39,"n":27,"o":32.41,"t":"2026-09-30T16:00:00Z","v":5615,"vw":32.825298},{"c":33.555,"h":33.555,"l":32.895,"n":55,"o":33.02,"t":"2026-09-30T16:15:00Z","v":8300,"vw":33.242427},{"c":33.71,"h":33.71,"l":33.41,"n":32,"o":33.5446,"t":"2026-09-30T16:30:00Z","v":3033,"vw":33.602673},{"c":33.74,"h":33.97,"l":33.68,"n":37,"o":33.7884,"t":"2026-09-30T16:45:00Z","v":3113,"vw":33.793917},{"c":33.86,"h":33.96,"l":33.64,"n":24,"o":33.75,"t":"2026-09-30T17:00:00Z","v":1574,"vw":33.803265},{"c":33.67,"h":33.83,"l":33.6,"n":8,"o":33.83,"t":"2026-09-30T17:15:00Z","v":797,"vw":33.674827},{"c":33.05,"h":33.41,"l":33.05,"n":32,"o":33.34,"t":"2026-09-30T17:30:00Z","v":6845,"vw":33.253739},{"c":33.2,"h":33.24,"l":33.0493,"n":4,"o":33.0493,"t":"2026-09-30T17:45:00Z","v":2450,"vw":33.198033},{"c":32.76,"h":33.2,"l":32.76,"n":11,"o":33.2,"t":"2026-09-30T18:00:00Z","v":1021,"vw":32.936295},{"c":33.21,"h":33.21,"l":32.76,"n":4,"o":32.76,"t":"2026-09-30T18:15:00Z","v":517,"vw":32.922766},{"c":33.275,"h":33.275,"l":33.275,"n":1,"o":33.275,"t":"2026-09-30T18:30:00Z","v":100,"vw":33.275},{"c":33.41,"h":33.41,"l":33.3,"n":2,"o":33.3,"t":"2026-09-30T18:45:00Z","v":673,"vw":33.32419},{"c":32.8,"h":33.23,"l":32.8,"n":5,"o":33.23,"t":"2026-09-30T19:00:00Z","v":1200,"vw":33.048034},{"c":32.84,"h":32.96,"l":32.66,"n":17,"o":32.905,"t":"2026-09-30T19:15:00Z","v":3588,"vw":32.716235},{"c":32.41,"h":32.71,"l":32.41,"n":59,"o":32.71,"t":"2026-09-30T19:30:00Z","v":6263,"vw":32.589206},{"c":32.72,"h":32.8,"l":32.151,"n":79,"o":32.275,"t":"2026-09-30T19:45:00Z","v":4691,"vw":32.370373},{"c":33.1,"h":33.1,"l":32.7,"n":4,"o":32.7,"t":"2026-09-30T20:00:00Z","v":304,"vw":32.83245},{"c":33.35,"h":33.35,"l":33.35,"n":3,"o":33.35,"t":"2026-09-30T20:15:00Z","v":120,"vw":33.35},{"c":32.87,"h":32.87,"l":32.87,"n":1,"o":32.87,"t":"2026-09-30T20:30:00Z","v":100,"vw":32.87},{"c":34,"h":34,"l":33.5,"n":3,"o":33.5,"t":"2026-09-30T21:30:00Z","v":405,"vw":33.874055},{"c":33.53,"h":33.53,"l":33.53,"n":2,"o":33.53,"t":"2026-09-30T21:45:00Z","v":302,"vw":33.53},{"c":33.52,"h":33.52,"l":33.52,"n":5,"o":33.52,"t":"2026-09-30T22:00:00Z","v":351,"vw":33.52},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-09-30T23:45:00Z","v":100,"vw":33.89},{"c":32.96,"h":32.96,"l":32.96,"n":4,"o":32.96,"t":"2026-10-01T08:00:00Z","v":562,"vw":32.96},{"c":32.03,"h":32.03,"l":32.03,"n":1,"o":32.03,"t":"2026-10-01T08:30:00Z","v":200,"vw":32.03},{"c":32.42,"h":32.42,"l":32.42,"n":1,"o":32.42,"t":"2026-10-01T11:00:00Z","v":1000,"vw":32.42},{"c":33.5,"h":33.5,"l":33.5,"n":5,"o":33.5,"t":"2026-10-01T12:30:00Z","v":500,"vw":33.5},{"c":33.45,"h":33.45,"l":33.45,"n":2,"o":33.45,"t":"2026-10-01T12:45:00Z","v":376,"vw":33.45},{"c":32.38,"h":32.38,"l":32.38,"n":2,"o":32.38,"t":"2026-10-01T13:00:00Z","v":300,"vw":32.38},{"c":32.925,"h":32.925,"l":31.06,"n":62,"o":32.21,"t":"2026-10-01T13:30:00Z","v":5380,"vw":32.318394},{"c":32.3,"h":33.3743,"l":32.3,"n":26,"o":33.045,"t":"2026-10-01T13:45:00Z","v":3057,"vw":32.815216},{"c":31.7,"h":32,"l":30.9505,"n":67,"o":32,"t":"2026-10-01T14:00:00Z","v":8430,"vw":31.512469},{"c":31.66,"h":31.66,"l":31.28,"n":33,"o":31.3,"t":"2026-10-01T14:15:00Z","v":3331,"vw":31.381994},{"c":31.3375,"h":31.745,"l":31.05,"n":66,"o":31.745,"t":"2026-10-01T14:30:00Z","v":4276,"vw":31.426216},{"c":31.19,"h":31.75,"l":31.19,"n":8,"o":31.75,"t":"2026-10-01T14:45:00Z","v":850,"vw":31.385294},{"c":30.95,"h":31.42,"l":30.95,"n":34,"o":31.42,"t":"2026-10-01T15:00:00Z","v":5151,"vw":31.194917},{"c":31.7,"h":31.7,"l":31.4595,"n":16,"o":31.4595,"t":"2026-10-01T15:15:00Z","v":1361,"vw":31.591364},{"c":31.2,"h":31.2,"l":31.1,"n":8,"o":31.16,"t":"2026-10-01T15:30:00Z","v":345,"vw":31.153333},{"c":31.56,"h":31.6,"l":31.3,"n":57,"o":31.3,"t":"2026-10-01T15:45:00Z","v":3786,"vw":31.451261},{"c":31.1,"h":31.25,"l":31.1,"n":3,"o":31.25,"t":"2026-10-01T16:00:00Z","v":544,"vw":31.134926},{"c":31.155,"h":31.155,"l":30.92,"n":14,"o":30.92,"t":"2026-10-01T16:15:00Z","v":1375,"vw":31.007523},{"c":31.11,"h":31.47,"l":31.11,"n":12,"o":31.2,"t":"2026-10-01T16:30:00Z","v":1444,"vw":31.367643},{"c":30.76,"h":31.2517,"l":30.76,"n":37,"o":31.21,"t":"2026-10-01T16:45:00Z","v":3213,"vw":30.906163},{"c":31.35,"h":31.47,"l":31.05,"n":12,"o":31.09,"t":"2026-10-01T17:00:00Z","v":1337,"vw":31.201916},{"c":32.5,"h":32.5,"l":31.84,"n":13,"o":31.84,"t":"2026-10-01T17:15:00Z","v":1067,"vw":32.148402},{"c":32.06,"h":32.76,"l":32.06,"n":10,"o":32.55,"t":"2026-10-01T17:30:00Z","v":898,"vw":32.541837},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-01T17:45:00Z","v":100,"vw":32.01},{"c":31.175,"h":31.3,"l":30.7797,"n":10,"o":31.3,"t":"2026-10-01T18:00:00Z","v":1386,"vw":31.002146},{"c":31.4,"h":31.46,"l":31.4,"n":3,"o":31.45,"t":"2026-10-01T18:15:00Z","v":522,"vw":31.446169},{"c":31.78,"h":32.03,"l":31.53,"n":13,"o":31.54,"t":"2026-10-01T18:30:00Z","v":1158,"vw":31.764883},{"c":31.48,"h":31.49,"l":31.47,"n":6,"o":31.47,"t":"2026-10-01T18:45:00Z","v":589,"vw":31.482414},{"c":31.645,"h":31.645,"l":31.62,"n":4,"o":31.62,"t":"2026-10-01T19:00:00Z","v":332,"vw":31.631553},{"c":30.9,"h":31.535,"l":30.52,"n":51,"o":31.535,"t":"2026-10-01T19:15:00Z","v":4633,"vw":30.888056},{"c":31.02,"h":31.02,"l":30.8,"n":14,"o":30.895,"t":"2026-10-01T19:30:00Z","v":1844,"vw":30.974708},{"c":31.56,"h":31.56,"l":31.04,"n":42,"o":31.13,"t":"2026-10-01T19:45:00Z","v":4549,"vw":31.122899},{"c":31.34,"h":31.34,"l":31.34,"n":3,"o":31.34,"t":"2026-10-01T20:00:00Z","v":206,"vw":31.34},{"c":31.85,"h":31.85,"l":31.85,"n":3,"o":31.85,"t":"2026-10-01T20:15:00Z","v":102,"vw":31.85},{"c":33.2,"h":33.524,"l":33.2,"n":4,"o":33.524,"t":"2026-10-02T11:00:00Z","v":1119,"vw":33.235503},{"c":33.48,"h":33.5,"l":33.48,"n":4,"o":33.5,"t":"2026-10-02T11:15:00Z","v":425,"vw":33.494987},{"c":33.34,"h":33.34,"l":33.123,"n":4,"o":33.123,"t":"2026-10-02T11:45:00Z","v":635,"vw":33.208226},{"c":33.35,"h":33.35,"l":33.31,"n":3,"o":33.31,"t":"2026-10-02T12:00:00Z","v":221,"vw":33.33},{"c":34.67,"h":34.74,"l":34,"n":33,"o":34,"t":"2026-10-02T12:30:00Z","v":3818,"vw":34.271037},{"c":34.56,"h":34.56,"l":34,"n":4,"o":34,"t":"2026-10-02T12:45:00Z","v":459,"vw":34.272506},{"c":33.95,"h":33.95,"l":33.95,"n":1,"o":33.95,"t":"2026-10-02T13:15:00Z","v":122,"vw":33.95},{"c":34.14,"h":35.64,"l":33.73,"n":159,"o":34.06,"t":"2026-10-02T13:30:00Z","v":11786,"vw":34.892274},{"c":33.24,"h":34.48,"l":33,"n":87,"o":34.46,"t":"2026-10-02T13:45:00Z","v":8430,"vw":33.526183},{"c":33.1501,"h":33.7,"l":32.26,"n":51,"o":32.53,"t":"2026-10-02T14:00:00Z","v":4398,"vw":33.064746},{"c":32.93,"h":33.42,"l":32.93,"n":16,"o":33.225,"t":"2026-10-02T14:15:00Z","v":1938,"vw":33.219029},{"c":32.59,"h":32.82,"l":32.59,"n":23,"o":32.59,"t":"2026-10-02T14:30:00Z","v":5143,"vw":32.601836},{"c":33.05,"h":33.05,"l":32.94,"n":7,"o":32.94,"t":"2026-10-02T14:45:00Z","v":725,"vw":32.968333},{"c":32.51,"h":32.5405,"l":32.5,"n":3,"o":32.5,"t":"2026-10-02T15:00:00Z","v":301,"vw":32.516777},{"c":32.25,"h":32.55,"l":31.84,"n":91,"o":32.53,"t":"2026-10-02T15:15:00Z","v":17941,"vw":32.171683},{"c":31.76,"h":32.2701,"l":31.76,"n":32,"o":32.27,"t":"2026-10-02T15:30:00Z","v":4574,"vw":32.104687},{"c":32.255,"h":32.255,"l":32.03,"n":8,"o":32.03,"t":"2026-10-02T15:45:00Z","v":802,"vw":32.075998},{"c":31.95,"h":32.6159,"l":31.95,"n":4,"o":32.6159,"t":"2026-10-02T16:00:00Z","v":487,"vw":32.339624},{"c":32.08,"h":32.275,"l":32.08,"n":7,"o":32.275,"t":"2026-10-02T16:15:00Z","v":447,"vw":32.191429},{"c":31.86,"h":32.27,"l":31.86,"n":18,"o":32.1,"t":"2026-10-02T16:30:00Z","v":3020,"vw":32.040999},{"c":31.61,"h":31.985,"l":31.59,"n":15,"o":31.985,"t":"2026-10-02T17:00:00Z","v":1476,"vw":31.640551},{"c":31.45,"h":31.69,"l":31.45,"n":17,"o":31.65,"t":"2026-10-02T17:15:00Z","v":1189,"vw":31.534429},{"c":31.085,"h":31.45,"l":30.79,"n":55,"o":31.45,"t":"2026-10-02T18:30:00Z","v":4305,"vw":31.180095},{"c":30.78,"h":31.12,"l":30.76,"n":37,"o":30.76,"t":"2026-10-02T18:45:00Z","v":5034,"vw":30.99816},{"c":29.87,"h":30.6101,"l":29.63,"n":60,"o":30.6101,"t":"2026-10-02T19:00:00Z","v":10639,"vw":29.950583},{"c":30.1,"h":30.14,"l":29.68,"n":47,"o":29.75,"t":"2026-10-02T19:15:00Z","v":3601,"vw":29.959936},{"c":30.3,"h":30.69,"l":30.05,"n":54,"o":30.27,"t":"2026-10-02T19:30:00Z","v":5112,"vw":30.380249},{"c":30.57,"h":30.645,"l":30.12,"n":16,"o":30.4,"t":"2026-10-02T19:45:00Z","v":2875,"vw":30.587209},{"c":30.8415,"h":30.849,"l":30.48,"n":44,"o":30.49,"t":"2026-10-02T20:00:00Z","v":10452,"vw":30.831466},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-02T20:30:00Z","v":210,"vw":31},{"c":33.34,"h":33.34,"l":33.34,"n":5,"o":33.34,"t":"2026-10-02T23:00:00Z","v":184,"vw":33.34},{"c":33.77,"h":33.77,"l":33.77,"n":7,"o":33.77,"t":"2026-10-05T09:00:00Z","v":357,"vw":33.77},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-05T11:15:00Z","v":200,"vw":33},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-10-05T12:15:00Z","v":100,"vw":33.2},{"c":33.4,"h":33.5,"l":33.12,"n":15,"o":33.3,"t":"2026-10-05T12:45:00Z","v":3349,"vw":33.352187},{"c":33.505,"h":33.505,"l":33.505,"n":2,"o":33.505,"t":"2026-10-05T13:00:00Z","v":200,"vw":33.505},{"c":33.64,"h":33.64,"l":33.21,"n":8,"o":33.4,"t":"2026-10-05T13:15:00Z","v":1238,"vw":33.363039},{"c":34.54,"h":35.66,"l":33.37,"n":100,"o":33.37,"t":"2026-10-05T13:30:00Z","v":7641,"vw":34.86808},{"c":35.22,"h":35.55,"l":34.35,"n":109,"o":34.35,"t":"2026-10-05T13:45:00Z","v":12764,"vw":35.131964},{"c":36.035,"h":36.035,"l":34.975,"n":60,"o":35.025,"t":"2026-10-05T14:00:00Z","v":7946,"vw":35.339587},{"c":35.21,"h":35.85,"l":35.16,"n":75,"o":35.7135,"t":"2026-10-05T14:15:00Z","v":23434,"vw":35.735465},{"c":34.8,"h":35.19,"l":34.38,"n":45,"o":35.19,"t":"2026-10-05T14:30:00Z","v":16397,"vw":34.94176},{"c":35.005,"h":35.14,"l":34.8,"n":77,"o":34.8,"t":"2026-10-05T14:45:00Z","v":13087,"vw":35.051637},{"c":35.09,"h":35.09,"l":34.79,"n":13,"o":35,"t":"2026-10-05T15:00:00Z","v":12839,"vw":34.855505},{"c":35.5,"h":35.5,"l":34.99,"n":21,"o":34.99,"t":"2026-10-05T15:15:00Z","v":3625,"vw":35.263048},{"c":35.35,"h":35.68,"l":35.35,"n":19,"o":35.68,"t":"2026-10-05T15:30:00Z","v":1411,"vw":35.472957},{"c":35.23,"h":35.64,"l":35.03,"n":16,"o":35.03,"t":"2026-10-05T15:45:00Z","v":1524,"vw":35.456178},{"c":35.36,"h":35.88,"l":35.14,"n":46,"o":35.2,"t":"2026-10-05T16:00:00Z","v":3916,"vw":35.543254},{"c":35.07,"h":35.4,"l":34.9385,"n":29,"o":35.4,"t":"2026-10-05T16:15:00Z","v":3431,"vw":35.099864},{"c":35.09,"h":35.17,"l":35.09,"n":5,"o":35.17,"t":"2026-10-05T16:30:00Z","v":479,"vw":35.149638},{"c":35.32,"h":35.5,"l":35.19,"n":76,"o":35.19,"t":"2026-10-05T16:45:00Z","v":5854,"vw":35.333615},{"c":35.3461,"h":35.5,"l":35.3,"n":37,"o":35.38,"t":"2026-10-05T17:00:00Z","v":2639,"vw":35.454993},{"c":35.4895,"h":35.53,"l":35.43,"n":8,"o":35.525,"t":"2026-10-05T17:15:00Z","v":913,"vw":35.499698},{"c":35.22,"h":35.43,"l":35.22,"n":9,"o":35.24,"t":"2026-10-05T17:30:00Z","v":711,"vw":35.265185},{"c":35.53,"h":35.53,"l":35.24,"n":12,"o":35.25,"t":"2026-10-05T17:45:00Z","v":677,"vw":35.31695},{"c":35.55,"h":35.6099,"l":35.46,"n":5,"o":35.46,"t":"2026-10-05T18:00:00Z","v":3031,"vw":35.587917},{"c":35.47,"h":35.47,"l":35.47,"n":4,"o":35.47,"t":"2026-10-05T18:15:00Z","v":516,"vw":35.47},{"c":35.46,"h":35.54,"l":35.46,"n":14,"o":35.54,"t":"2026-10-05T18:45:00Z","v":1176,"vw":35.500837},{"c":35.955,"h":36,"l":35.415,"n":62,"o":35.415,"t":"2026-10-05T19:00:00Z","v":6678,"vw":35.831958},{"c":35.585,"h":35.87,"l":35.585,"n":38,"o":35.87,"t":"2026-10-05T19:15:00Z","v":2245,"vw":35.697187},{"c":35.48,"h":35.6495,"l":35.44,"n":14,"o":35.6495,"t":"2026-10-05T19:30:00Z","v":1022,"vw":35.51123},{"c":35.785,"h":36.5,"l":35.78,"n":283,"o":35.8,"t":"2026-10-05T19:45:00Z","v":30992,"vw":35.983271},{"c":36.28,"h":36.28,"l":36.28,"n":1,"o":36.28,"t":"2026-10-05T20:00:00Z","v":7500,"vw":36.28},{"c":35.67,"h":36.28,"l":35.67,"n":3,"o":36.28,"t":"2026-10-05T20:15:00Z","v":260,"vw":36.043566},{"c":36.38,"h":36.38,"l":36.38,"n":1,"o":36.38,"t":"2026-10-05T21:00:00Z","v":250,"vw":36.38},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-05T21:30:00Z","v":300,"vw":36},{"c":36.66,"h":36.66,"l":36.58,"n":6,"o":36.58,"t":"2026-10-05T22:00:00Z","v":692,"vw":36.629231},{"c":36.67,"h":36.67,"l":36.67,"n":2,"o":36.67,"t":"2026-10-05T22:30:00Z","v":275,"vw":36.67},{"c":35.66,"h":35.66,"l":35.66,"n":1,"o":35.66,"t":"2026-10-05T23:30:00Z","v":200,"vw":35.66},{"c":36.05,"h":36.05,"l":36.05,"n":1,"o":36.05,"t":"2026-10-06T11:00:00Z","v":150,"vw":36.05},{"c":36.12,"h":36.12,"l":36.12,"n":1,"o":36.12,"t":"2026-10-06T11:15:00Z","v":133,"vw":36.12},{"c":36.13,"h":36.13,"l":36.13,"n":1,"o":36.13,"t":"2026-10-06T11:45:00Z","v":185,"vw":36.13},{"c":36.26,"h":36.26,"l":36.26,"n":2,"o":36.26,"t":"2026-10-06T12:00:00Z","v":340,"vw":36.26},{"c":36,"h":36.7067,"l":36,"n":2,"o":36.7067,"t":"2026-10-06T12:15:00Z","v":250,"vw":36.42402},{"c":35.43,"h":35.43,"l":35.43,"n":1,"o":35.43,"t":"2026-10-06T13:15:00Z","v":185,"vw":35.43},{"c":35.33,"h":35.9,"l":35.11,"n":46,"o":35.9,"t":"2026-10-06T13:30:00Z","v":2269,"vw":35.450264},{"c":34.85,"h":35.34,"l":34.8001,"n":17,"o":35.335,"t":"2026-10-06T13:45:00Z","v":3396,"vw":34.947035},{"c":35.55,"h":35.56,"l":34.815,"n":45,"o":34.83,"t":"2026-10-06T14:00:00Z","v":13017,"vw":35.019829},{"c":34.94,"h":35.33,"l":34.88,"n":22,"o":35.33,"t":"2026-10-06T14:15:00Z","v":1256,"vw":34.978104},{"c":35.335,"h":35.335,"l":34.77,"n":24,"o":34.92,"t":"2026-10-06T14:30:00Z","v":12015,"vw":35.207401},{"c":35.78,"h":35.78,"l":35.32,"n":5,"o":35.32,"t":"2026-10-06T14:45:00Z","v":351,"vw":35.566667},{"c":35.67,"h":35.7,"l":35.67,"n":26,"o":35.7,"t":"2026-10-06T15:00:00Z","v":2255,"vw":35.698344},{"c":35.575,"h":35.75,"l":35.54,"n":26,"o":35.65,"t":"2026-10-06T15:15:00Z","v":3571,"vw":35.662513},{"c":35.59,"h":35.73,"l":35.56,"n":60,"o":35.68,"t":"2026-10-06T15:30:00Z","v":4438,"vw":35.623086},{"c":34.1506,"h":35.5,"l":34.1506,"n":35,"o":35.5,"t":"2026-10-06T15:45:00Z","v":5027,"vw":34.721816},{"c":34.15,"h":34.3274,"l":33.82,"n":130,"o":33.83,"t":"2026-10-06T16:00:00Z","v":10611,"vw":33.988515},{"c":33.885,"h":34.0039,"l":33.8689,"n":9,"o":34.0039,"t":"2026-10-06T16:15:00Z","v":3082,"vw":33.896455},{"c":33.48,"h":33.94,"l":33.37,"n":48,"o":33.94,"t":"2026-10-06T16:30:00Z","v":5773,"vw":33.705022},{"c":34.03,"h":34.03,"l":33.42,"n":18,"o":33.43,"t":"2026-10-06T16:45:00Z","v":2028,"vw":33.792615},{"c":33.58,"h":33.69,"l":33.58,"n":25,"o":33.68,"t":"2026-10-06T17:00:00Z","v":1512,"vw":33.657507},{"c":33.46,"h":33.46,"l":33.27,"n":8,"o":33.42,"t":"2026-10-06T17:15:00Z","v":516,"vw":33.387066},{"c":33.63,"h":33.63,"l":33.63,"n":4,"o":33.63,"t":"2026-10-06T17:30:00Z","v":225,"vw":33.63},{"c":33.8013,"h":33.8013,"l":33.73,"n":9,"o":33.73,"t":"2026-10-06T17:45:00Z","v":545,"vw":33.756956},{"c":34.08,"h":34.08,"l":34,"n":32,"o":34,"t":"2026-10-06T18:00:00Z","v":2231,"vw":34.005857},{"c":33.93,"h":34,"l":33.88,"n":9,"o":34,"t":"2026-10-06T18:15:00Z","v":10122,"vw":33.891386},{"c":33.93,"h":33.93,"l":33.93,"n":3,"o":33.93,"t":"2026-10-06T18:30:00Z","v":148,"vw":33.93},{"c":33.65,"h":33.79,"l":33.55,"n":14,"o":33.79,"t":"2026-10-06T18:45:00Z","v":4095,"vw":33.77098},{"c":33.02,"h":33.03,"l":33.02,"n":9,"o":33.03,"t":"2026-10-06T19:00:00Z","v":433,"vw":33.025},{"c":33.1,"h":33.16,"l":32.72,"n":45,"o":32.78,"t":"2026-10-06T19:15:00Z","v":5051,"vw":33.053618},{"c":32.9315,"h":33,"l":32.9315,"n":5,"o":33,"t":"2026-10-06T19:30:00Z","v":623,"vw":32.942917},{"c":33.55,"h":33.55,"l":33.1,"n":70,"o":33.2376,"t":"2026-10-06T19:45:00Z","v":19697,"vw":33.28394},{"c":33.66,"h":33.66,"l":33.66,"n":4,"o":33.66,"t":"2026-10-06T20:00:00Z","v":185,"vw":33.66},{"c":33.02,"h":33.02,"l":33.02,"n":1,"o":33.02,"t":"2026-10-06T20:30:00Z","v":100,"vw":33.02},{"c":33.01,"h":33.01,"l":33.01,"n":2,"o":33.01,"t":"2026-10-06T20:45:00Z","v":1940,"vw":33.01},{"c":31.93,"h":31.93,"l":31.93,"n":1,"o":31.93,"t":"2026-10-07T09:30:00Z","v":600,"vw":31.93},{"c":30.6,"h":30.9,"l":30.6,"n":346,"o":30.9,"t":"2026-10-07T11:30:00Z","v":4189,"vw":30.82343},{"c":30.87,"h":30.87,"l":30.5201,"n":3,"o":30.6,"t":"2026-10-07T11:45:00Z","v":1542,"vw":30.668373},{"c":30.2001,"h":30.87,"l":30,"n":21,"o":30.87,"t":"2026-10-07T12:00:00Z","v":2912,"vw":30.302386},{"c":30.8,"h":30.8,"l":30.76,"n":15,"o":30.76,"t":"2026-10-07T12:15:00Z","v":2150,"vw":30.798057},{"c":30.8,"h":31.12,"l":30.8,"n":6,"o":31.12,"t":"2026-10-07T12:45:00Z","v":501,"vw":31.022738},{"c":30.5,"h":30.75,"l":30.23,"n":26,"o":30.23,"t":"2026-10-07T13:15:00Z","v":2395,"vw":30.433795},{"c":30.31,"h":30.94,"l":30.0405,"n":90,"o":30.35,"t":"2026-10-07T13:30:00Z","v":6696,"vw":30.542299},{"c":30.625,"h":30.83,"l":29.93,"n":162,"o":30.83,"t":"2026-10-07T13:45:00Z","v":11035,"vw":30.585911},{"c":30.46,"h":30.46,"l":30.35,"n":8,"o":30.35,"t":"2026-10-07T14:00:00Z","v":565,"vw":30.386667},{"c":29.88,"h":30.24,"l":29.4195,"n":51,"o":30.24,"t":"2026-10-07T14:15:00Z","v":5783,"vw":29.795392},{"c":29.84,"h":30,"l":29.789,"n":16,"o":29.789,"t":"2026-10-07T14:30:00Z","v":903,"vw":29.862031},{"c":29.2193,"h":30.05,"l":29.2,"n":73,"o":30.05,"t":"2026-10-07T14:45:00Z","v":10292,"vw":29.715472},{"c":29.26,"h":29.26,"l":28.7,"n":154,"o":29.15,"t":"2026-10-07T15:00:00Z","v":25047,"vw":28.97509},{"c":29.57,"h":29.6499,"l":29.39,"n":48,"o":29.6499,"t":"2026-10-07T15:15:00Z","v":9461,"vw":29.585835},{"c":29.65,"h":29.65,"l":29.565,"n":10,"o":29.565,"t":"2026-10-07T15:30:00Z","v":2018,"vw":29.622149},{"c":29.44,"h":29.56,"l":29.44,"n":4,"o":29.56,"t":"2026-10-07T15:45:00Z","v":337,"vw":29.516579},{"c":29.829,"h":29.829,"l":29.575,"n":13,"o":29.71,"t":"2026-10-07T16:00:00Z","v":1003,"vw":29.656248},{"c":29.76,"h":29.76,"l":29.76,"n":2,"o":29.76,"t":"2026-10-07T16:15:00Z","v":109,"vw":29.76},{"c":29.73,"h":29.75,"l":29.73,"n":4,"o":29.75,"t":"2026-10-07T16:30:00Z","v":631,"vw":29.743056},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-07T17:00:00Z","v":138,"vw":29.7},{"c":29.56,"h":29.6,"l":29.44,"n":30,"o":29.49,"t":"2026-10-07T17:30:00Z","v":2629,"vw":29.475454},{"c":29.2,"h":29.33,"l":28.99,"n":12,"o":28.99,"t":"2026-10-07T18:00:00Z","v":1727,"vw":29.250116},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-07T18:15:00Z","v":200,"vw":29.6},{"c":29.33,"h":29.4999,"l":29.27,"n":9,"o":29.4999,"t":"2026-10-07T18:30:00Z","v":851,"vw":29.34798},{"c":29.36,"h":29.38,"l":29.21,"n":19,"o":29.21,"t":"2026-10-07T18:45:00Z","v":2407,"vw":29.353103},{"c":29.02,"h":29.06,"l":29.02,"n":3,"o":29.06,"t":"2026-10-07T19:00:00Z","v":600,"vw":29.03},{"c":29.19,"h":29.19,"l":29.05,"n":6,"o":29.05,"t":"2026-10-07T19:15:00Z","v":630,"vw":29.136683},{"c":29.03,"h":29.39,"l":29.03,"n":33,"o":29.39,"t":"2026-10-07T19:30:00Z","v":4141,"vw":29.144152},{"c":29.25,"h":29.28,"l":28.72,"n":104,"o":28.98,"t":"2026-10-07T19:45:00Z","v":12323,"vw":28.863231},{"c":29.65,"h":29.65,"l":29.64,"n":2,"o":29.64,"t":"2026-10-07T20:15:00Z","v":200,"vw":29.645},{"c":29.78,"h":29.78,"l":29.78,"n":2,"o":29.78,"t":"2026-10-07T22:15:00Z","v":500,"vw":29.78},{"c":29.07,"h":29.07,"l":29.07,"n":3,"o":29.07,"t":"2026-10-08T08:00:00Z","v":209,"vw":29.07},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-08T10:00:00Z","v":101,"vw":29},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-08T11:00:00Z","v":1598,"vw":28},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-08T11:15:00Z","v":165,"vw":28},{"c":28.3,"h":28.3,"l":28.3,"n":6,"o":28.3,"t":"2026-10-08T11:30:00Z","v":300,"vw":28.3},{"c":28.609,"h":28.609,"l":28,"n":74,"o":28,"t":"2026-10-08T12:00:00Z","v":6249,"vw":28.335386},{"c":28.2,"h":28.42,"l":28,"n":24,"o":28,"t":"2026-10-08T12:15:00Z","v":11714,"vw":28.322873},{"c":28.02,"h":28.02,"l":28.02,"n":1,"o":28.02,"t":"2026-10-08T12:30:00Z","v":100,"vw":28.02},{"c":27.76,"h":27.76,"l":27.76,"n":2,"o":27.76,"t":"2026-10-08T12:45:00Z","v":150,"vw":27.76},{"c":28.21,"h":28.21,"l":27.57,"n":41,"o":27.63,"t":"2026-10-08T13:00:00Z","v":3181,"vw":27.661628},{"c":26.911,"h":28.47,"l":26.481,"n":133,"o":27.75,"t":"2026-10-08T13:30:00Z","v":30807,"vw":27.109087},{"c":26.75,"h":27.23,"l":26.52,"n":64,"o":26.57,"t":"2026-10-08T13:45:00Z","v":5022,"vw":26.767589},{"c":27.53,"h":27.53,"l":26.6,"n":314,"o":26.65,"t":"2026-10-08T14:00:00Z","v":58604,"vw":27.216903},{"c":27.4461,"h":27.4461,"l":27,"n":101,"o":27.4399,"t":"2026-10-08T14:15:00Z","v":14770,"vw":27.212415},{"c":27,"h":27.4,"l":27,"n":16,"o":27.4,"t":"2026-10-08T14:30:00Z","v":3701,"vw":27.183371},{"c":27.05,"h":27.24,"l":26.88,"n":15,"o":26.88,"t":"2026-10-08T14:45:00Z","v":1195,"vw":27.018715},{"c":26.4301,"h":26.69,"l":26.4301,"n":186,"o":26.69,"t":"2026-10-08T15:00:00Z","v":25185,"vw":26.548129},{"c":25.9,"h":26.355,"l":25.55,"n":74,"o":26.355,"t":"2026-10-08T15:15:00Z","v":9527,"vw":25.840836},{"c":25.635,"h":25.82,"l":25.52,"n":99,"o":25.75,"t":"2026-10-08T15:30:00Z","v":13294,"vw":25.746038},{"c":25.435,"h":25.9999,"l":25.34,"n":28,"o":25.6272,"t":"2026-10-08T15:45:00Z","v":14226,"vw":25.363138},{"c":25.34,"h":25.59,"l":25.29,"n":130,"o":25.43,"t":"2026-10-08T16:00:00Z","v":35003,"vw":25.363021},{"c":25.9176,"h":26.01,"l":25.37,"n":36,"o":25.39,"t":"2026-10-08T16:15:00Z","v":14717,"vw":25.867771},{"c":26.23,"h":26.24,"l":25.84,"n":21,"o":25.84,"t":"2026-10-08T16:30:00Z","v":10099,"vw":26.228722},{"c":25.605,"h":26.05,"l":25.5401,"n":116,"o":25.83,"t":"2026-10-08T16:45:00Z","v":35089,"vw":25.810494},{"c":26.3,"h":26.3,"l":25.91,"n":12,"o":26.14,"t":"2026-10-08T17:15:00Z","v":9183,"vw":26.29283},{"c":26.2317,"h":26.27,"l":26.07,"n":27,"o":26.26,"t":"2026-10-08T17:30:00Z","v":13317,"vw":26.132633},{"c":26.18,"h":26.19,"l":25.77,"n":45,"o":26.09,"t":"2026-10-08T17:45:00Z","v":4369,"vw":25.842032},{"c":26.26,"h":26.297,"l":26.04,"n":17,"o":26.22,"t":"2026-10-08T18:00:00Z","v":2230,"vw":26.183347},{"c":27.05,"h":27.05,"l":26.45,"n":26,"o":26.45,"t":"2026-10-08T18:15:00Z","v":2265,"vw":26.924023},{"c":27.22,"h":27.3,"l":26.975,"n":91,"o":27.1199,"t":"2026-10-08T18:30:00Z","v":15376,"vw":27.213126},{"c":26.7549,"h":27.17,"l":26.7549,"n":23,"o":27.17,"t":"2026-10-08T18:45:00Z","v":2781,"vw":26.861894},{"c":26.92,"h":26.92,"l":26.9,"n":8,"o":26.9,"t":"2026-10-08T19:00:00Z","v":500,"vw":26.911667},{"c":27.03,"h":27.03,"l":26.71,"n":10,"o":26.71,"t":"2026-10-08T19:15:00Z","v":811,"vw":26.836883},{"c":26.99,"h":27.15,"l":26.99,"n":12,"o":27.02,"t":"2026-10-08T19:30:00Z","v":863,"vw":27.085625},{"c":27.33,"h":27.39,"l":26.84,"n":67,"o":27.1,"t":"2026-10-08T19:45:00Z","v":6881,"vw":27.036267},{"c":27.08,"h":27.08,"l":27.08,"n":3,"o":27.08,"t":"2026-10-08T20:00:00Z","v":682,"vw":27.08},{"c":27.6886,"h":27.6886,"l":27.6886,"n":1,"o":27.6886,"t":"2026-10-08T20:15:00Z","v":200,"vw":27.6886},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-10-09T11:45:00Z","v":200,"vw":28.25},{"c":28.81,"h":28.81,"l":28.76,"n":24,"o":28.76,"t":"2026-10-09T12:00:00Z","v":3054,"vw":28.808014},{"c":29.05,"h":29.05,"l":29.05,"n":2,"o":29.05,"t":"2026-10-09T12:15:00Z","v":3508,"vw":29.05},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-09T12:45:00Z","v":114,"vw":28.4},{"c":28.4,"h":28.4,"l":28.4,"n":2,"o":28.4,"t":"2026-10-09T13:15:00Z","v":255,"vw":28.4},{"c":26.2,"h":27.2,"l":26.2,"n":56,"o":27.2,"t":"2026-10-09T13:30:00Z","v":10272,"vw":26.487959},{"c":26.63,"h":26.63,"l":25.98,"n":11,"o":26.09,"t":"2026-10-09T13:45:00Z","v":14220,"vw":26.008743},{"c":26.35,"h":26.369,"l":26.02,"n":45,"o":26.26,"t":"2026-10-09T14:00:00Z","v":17238,"vw":26.321668},{"c":27.415,"h":27.46,"l":26.675,"n":11,"o":26.675,"t":"2026-10-09T14:15:00Z","v":1368,"vw":26.944674},{"c":27.3,"h":27.7,"l":27.3,"n":27,"o":27.37,"t":"2026-10-09T14:30:00Z","v":4234,"vw":27.542428},{"c":27,"h":27.0412,"l":26.99,"n":11,"o":27.0278,"t":"2026-10-09T14:45:00Z","v":849,"vw":27.010158},{"c":27.08,"h":27.08,"l":26.95,"n":5,"o":26.95,"t":"2026-10-09T15:00:00Z","v":1007,"vw":26.965294},{"c":27.22,"h":27.22,"l":27.02,"n":10,"o":27.02,"t":"2026-10-09T15:15:00Z","v":1349,"vw":27.187414},{"c":27.37,"h":27.37,"l":27.08,"n":11,"o":27.08,"t":"2026-10-09T15:30:00Z","v":514,"vw":27.218523},{"c":27.175,"h":27.37,"l":27.0501,"n":17,"o":27.26,"t":"2026-10-09T15:45:00Z","v":1507,"vw":27.279771},{"c":27.13,"h":27.13,"l":27.006,"n":3,"o":27.006,"t":"2026-10-09T16:00:00Z","v":300,"vw":27.062},{"c":26.98,"h":26.98,"l":26.98,"n":3,"o":26.98,"t":"2026-10-09T16:15:00Z","v":134,"vw":26.98},{"c":27.23,"h":27.23,"l":27.23,"n":10,"o":27.23,"t":"2026-10-09T16:30:00Z","v":374,"vw":27.23},{"c":27.23,"h":27.28,"l":27.075,"n":24,"o":27.14,"t":"2026-10-09T16:45:00Z","v":6758,"vw":27.145483},{"c":26.96,"h":26.96,"l":26.75,"n":10,"o":26.84,"t":"2026-10-09T17:15:00Z","v":1338,"vw":26.789261},{"c":27.18,"h":27.19,"l":27.18,"n":3,"o":27.19,"t":"2026-10-09T17:30:00Z","v":300,"vw":27.183333},{"c":27.23,"h":27.23,"l":27.085,"n":11,"o":27.1,"t":"2026-10-09T17:45:00Z","v":1650,"vw":27.107121},{"c":27.14,"h":27.14,"l":27.14,"n":1,"o":27.14,"t":"2026-10-09T18:00:00Z","v":100,"vw":27.14},{"c":27.07,"h":27.1,"l":27.07,"n":4,"o":27.1,"t":"2026-10-09T18:15:00Z","v":400,"vw":27.0775},{"c":26.695,"h":26.79,"l":26.55,"n":20,"o":26.79,"t":"2026-10-09T18:30:00Z","v":1838,"vw":26.674734},{"c":26.725,"h":26.805,"l":26.72,"n":6,"o":26.77,"t":"2026-10-09T18:45:00Z","v":641,"vw":26.752839},{"c":26.825,"h":26.825,"l":26.65,"n":6,"o":26.65,"t":"2026-10-09T19:00:00Z","v":506,"vw":26.77625},{"c":26.345,"h":26.68,"l":26.345,"n":9,"o":26.68,"t":"2026-10-09T19:15:00Z","v":611,"vw":26.489545},{"c":26.38,"h":26.38,"l":26.06,"n":22,"o":26.28,"t":"2026-10-09T19:30:00Z","v":1766,"vw":26.184914},{"c":26.19,"h":26.405,"l":26.14,"n":15,"o":26.35,"t":"2026-10-09T19:45:00Z","v":860,"vw":26.264868},{"c":26.15,"h":26.15,"l":26.15,"n":2,"o":26.15,"t":"2026-10-09T20:00:00Z","v":200,"vw":26.15},{"c":27.2,"h":27.2,"l":26.67,"n":5,"o":26.67,"t":"2026-10-09T21:15:00Z","v":776,"vw":26.998861},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-12T09:15:00Z","v":104,"vw":27},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-10-12T10:30:00Z","v":525,"vw":27},{"c":27.39,"h":27.39,"l":27.39,"n":1,"o":27.39,"t":"2026-10-12T11:00:00Z","v":200,"vw":27.39},{"c":26.28,"h":26.28,"l":26.28,"n":5,"o":26.28,"t":"2026-10-12T11:30:00Z","v":300,"vw":26.28},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-10-12T12:30:00Z","v":100,"vw":25.95},{"c":25.45,"h":25.45,"l":25.4,"n":3,"o":25.4,"t":"2026-10-12T13:00:00Z","v":465,"vw":25.427778},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-12T13:15:00Z","v":250,"vw":25.08},{"c":26.0788,"h":26.535,"l":25.3,"n":35,"o":25.6,"t":"2026-10-12T13:30:00Z","v":8080,"vw":26.126395},{"c":26.4248,"h":26.4248,"l":26.38,"n":7,"o":26.38,"t":"2026-10-12T13:45:00Z","v":501,"vw":26.3912},{"c":25.735,"h":26.16,"l":25.5,"n":10,"o":26.16,"t":"2026-10-12T14:00:00Z","v":3150,"vw":25.69668},{"c":25.15,"h":25.15,"l":25.15,"n":4,"o":25.15,"t":"2026-10-12T14:15:00Z","v":366,"vw":25.15},{"c":24.92,"h":25.09,"l":24.675,"n":19,"o":24.84,"t":"2026-10-12T14:30:00Z","v":3734,"vw":24.795166},{"c":24.19,"h":24.19,"l":24.19,"n":24,"o":24.19,"t":"2026-10-12T14:45:00Z","v":19516,"vw":24.19},{"c":23.99,"h":24.04,"l":23.81,"n":21,"o":24,"t":"2026-10-12T15:00:00Z","v":3959,"vw":23.975511},{"c":23.925,"h":24.09,"l":23.925,"n":25,"o":24,"t":"2026-10-12T15:15:00Z","v":3750,"vw":24.009323},{"c":23.88,"h":23.88,"l":23.88,"n":3,"o":23.88,"t":"2026-10-12T15:45:00Z","v":696,"vw":23.88},{"c":23.835,"h":23.9,"l":23.835,"n":2,"o":23.9,"t":"2026-10-12T16:00:00Z","v":250,"vw":23.861},{"c":23.35,"h":23.78,"l":23.315,"n":338,"o":23.78,"t":"2026-10-12T16:15:00Z","v":21597,"vw":23.420762},{"c":23.44,"h":23.52,"l":23.44,"n":6,"o":23.52,"t":"2026-10-12T16:30:00Z","v":826,"vw":23.4925},{"c":23.35,"h":23.51,"l":23.35,"n":25,"o":23.435,"t":"2026-10-12T16:45:00Z","v":2086,"vw":23.409807},{"c":23.53,"h":23.53,"l":23.255,"n":64,"o":23.3501,"t":"2026-10-12T17:00:00Z","v":26810,"vw":23.363532},{"c":22.73,"h":23.04,"l":22.695,"n":32,"o":23,"t":"2026-10-12T17:15:00Z","v":2976,"vw":22.833429},{"c":22.65,"h":22.7217,"l":22.6,"n":14,"o":22.7217,"t":"2026-10-12T17:30:00Z","v":949,"vw":22.659243},{"c":22.615,"h":22.75,"l":22.3901,"n":49,"o":22.515,"t":"2026-10-12T17:45:00Z","v":6062,"vw":22.609098},{"c":22.745,"h":22.79,"l":22.71,"n":23,"o":22.71,"t":"2026-10-12T18:00:00Z","v":1659,"vw":22.73799},{"c":22.55,"h":22.66,"l":22.4763,"n":9,"o":22.4763,"t":"2026-10-12T18:15:00Z","v":2990,"vw":22.528814},{"c":22.55,"h":22.55,"l":22.55,"n":2,"o":22.55,"t":"2026-10-12T18:30:00Z","v":504,"vw":22.55},{"c":22.56,"h":22.63,"l":22.56,"n":2,"o":22.63,"t":"2026-10-12T18:45:00Z","v":2224,"vw":22.62295},{"c":22.62,"h":22.62,"l":22.62,"n":16,"o":22.62,"t":"2026-10-12T19:00:00Z","v":948,"vw":22.62},{"c":22.65,"h":22.655,"l":22.365,"n":26,"o":22.37,"t":"2026-10-12T19:15:00Z","v":3071,"vw":22.498034},{"c":22.65,"h":22.87,"l":22.65,"n":14,"o":22.78,"t":"2026-10-12T19:30:00Z","v":948,"vw":22.774865},{"c":22.81,"h":22.81,"l":22.65,"n":27,"o":22.65,"t":"2026-10-12T19:45:00Z","v":2352,"vw":22.779236},{"c":23.0374,"h":23.0374,"l":22.66,"n":13,"o":22.66,"t":"2026-10-12T20:00:00Z","v":3564,"vw":22.92896},{"c":22.71,"h":23.14,"l":22.71,"n":5,"o":23.14,"t":"2026-10-12T20:45:00Z","v":1303,"vw":23.035385},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-12T21:00:00Z","v":344,"vw":22.7},{"c":22,"h":22.05,"l":22,"n":6,"o":22.05,"t":"2026-10-12T23:00:00Z","v":417,"vw":22.022222},{"c":21.81,"h":22.19,"l":21.81,"n":2,"o":22.19,"t":"2026-10-12T23:30:00Z","v":250,"vw":22.038},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-12T23:45:00Z","v":100,"vw":21.6},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-13T10:45:00Z","v":4000,"vw":22.5},{"c":23.25,"h":23.25,"l":22.95,"n":2,"o":22.95,"t":"2026-10-13T11:00:00Z","v":6000,"vw":23},{"c":23.26,"h":23.3,"l":23.26,"n":3,"o":23.3,"t":"2026-10-13T11:30:00Z","v":11050,"vw":23.296364},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-13T12:15:00Z","v":647,"vw":22.2},{"c":22.25,"h":22.295,"l":21.86,"n":50,"o":21.86,"t":"2026-10-13T13:30:00Z","v":10411,"vw":22.219621},{"c":21.719,"h":22.2,"l":21.705,"n":25,"o":22.2,"t":"2026-10-13T13:45:00Z","v":5017,"vw":21.929355},{"c":22.285,"h":22.53,"l":21.8,"n":54,"o":21.8,"t":"2026-10-13T14:00:00Z","v":6918,"vw":22.16977},{"c":22.1,"h":22.32,"l":22.06,"n":7,"o":22.32,"t":"2026-10-13T14:15:00Z","v":2456,"vw":22.284386},{"c":22.35,"h":22.35,"l":22.09,"n":9,"o":22.09,"t":"2026-10-13T14:30:00Z","v":1394,"vw":22.31215},{"c":22,"h":22,"l":21.94,"n":4,"o":22,"t":"2026-10-13T14:45:00Z","v":720,"vw":21.991655},{"c":21.905,"h":21.905,"l":21.8,"n":6,"o":21.8,"t":"2026-10-13T15:00:00Z","v":314,"vw":21.845},{"c":21.96,"h":22.09,"l":21.96,"n":2,"o":22.09,"t":"2026-10-13T15:15:00Z","v":200,"vw":22.025},{"c":22.04,"h":22.04,"l":22.04,"n":2,"o":22.04,"t":"2026-10-13T15:30:00Z","v":107,"vw":22.04},{"c":21.8091,"h":21.8091,"l":21.8091,"n":1,"o":21.8091,"t":"2026-10-13T15:45:00Z","v":285,"vw":21.8091},{"c":22.145,"h":22.145,"l":22.08,"n":4,"o":22.08,"t":"2026-10-13T16:00:00Z","v":500,"vw":22.12875},{"c":22.08,"h":22.08,"l":22.08,"n":2,"o":22.08,"t":"2026-10-13T16:15:00Z","v":280,"vw":22.08},{"c":22.43,"h":22.43,"l":22.235,"n":16,"o":22.3,"t":"2026-10-13T16:30:00Z","v":1663,"vw":22.335146},{"c":22.19,"h":22.365,"l":22.19,"n":4,"o":22.365,"t":"2026-10-13T16:45:00Z","v":900,"vw":22.26},{"c":22.04,"h":22.06,"l":22.04,"n":25,"o":22.06,"t":"2026-10-13T17:00:00Z","v":328,"vw":22.05},{"c":22.4,"h":22.4,"l":22.27,"n":5,"o":22.35,"t":"2026-10-13T17:15:00Z","v":524,"vw":22.324245},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-13T17:30:00Z","v":100,"vw":22.25},{"c":22.12,"h":22.14,"l":22.12,"n":10,"o":22.14,"t":"2026-10-13T17:45:00Z","v":650,"vw":22.126667},{"c":22.04,"h":22.18,"l":22.04,"n":18,"o":22.18,"t":"2026-10-13T18:15:00Z","v":1222,"vw":22.107797},{"c":22.1201,"h":22.29,"l":22.1201,"n":5,"o":22.29,"t":"2026-10-13T18:30:00Z","v":815,"vw":22.155909},{"c":22.21,"h":22.26,"l":22.2,"n":25,"o":22.23,"t":"2026-10-13T18:45:00Z","v":1672,"vw":22.214158},{"c":22.14,"h":22.31,"l":22.14,"n":13,"o":22.31,"t":"2026-10-13T19:00:00Z","v":986,"vw":22.192778},{"c":22.11,"h":22.15,"l":22.11,"n":9,"o":22.15,"t":"2026-10-13T19:15:00Z","v":882,"vw":22.139487},{"c":21.6435,"h":22.085,"l":21.6435,"n":72,"o":22.085,"t":"2026-10-13T19:30:00Z","v":12326,"vw":21.969317},{"c":21.93,"h":21.93,"l":21.5,"n":61,"o":21.65,"t":"2026-10-13T19:45:00Z","v":12646,"vw":21.526276},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-10-13T20:00:00Z","v":500,"vw":22.17},{"c":21.03,"h":22,"l":20.86,"n":15,"o":22,"t":"2026-10-14T12:30:00Z","v":1890,"vw":21.65589},{"c":21,"h":21,"l":21,"n":3,"o":21,"t":"2026-10-14T12:45:00Z","v":500,"vw":21},{"c":20.75,"h":20.8,"l":20.75,"n":2,"o":20.8,"t":"2026-10-14T13:00:00Z","v":1012,"vw":20.795059},{"c":20.96,"h":20.96,"l":20.78,"n":8,"o":20.78,"t":"2026-10-14T13:15:00Z","v":454,"vw":20.84},{"c":21.26,"h":21.3,"l":20.65,"n":51,"o":21,"t":"2026-10-14T13:30:00Z","v":7461,"vw":21.085186},{"c":20.5,"h":21.4599,"l":20.5,"n":15,"o":21.31,"t":"2026-10-14T13:45:00Z","v":1578,"vw":20.948228},{"c":20,"h":20.5899,"l":20,"n":71,"o":20.41,"t":"2026-10-14T14:00:00Z","v":13478,"vw":20.173228},{"c":19.79,"h":20.3464,"l":19.7224,"n":37,"o":20.3464,"t":"2026-10-14T14:15:00Z","v":11775,"vw":19.850253},{"c":19.515,"h":19.9,"l":19.35,"n":27,"o":19.72,"t":"2026-10-14T14:30:00Z","v":9107,"vw":19.46314},{"c":19.7,"h":19.7358,"l":19.52,"n":25,"o":19.59,"t":"2026-10-14T14:45:00Z","v":2797,"vw":19.620849},{"c":19.575,"h":19.66,"l":19.33,"n":17,"o":19.65,"t":"2026-10-14T15:00:00Z","v":2431,"vw":19.533573},{"c":19.725,"h":19.87,"l":19.64,"n":23,"o":19.64,"t":"2026-10-14T15:15:00Z","v":2916,"vw":19.694375},{"c":19.39,"h":19.76,"l":19.37,"n":17,"o":19.76,"t":"2026-10-14T15:30:00Z","v":1787,"vw":19.480637},{"c":19.44,"h":19.6,"l":19.44,"n":28,"o":19.5,"t":"2026-10-14T15:45:00Z","v":5370,"vw":19.585102},{"c":19.055,"h":19.47,"l":18.91,"n":1335,"o":19.47,"t":"2026-10-14T16:00:00Z","v":59523,"vw":19.109286},{"c":18.94,"h":19.2,"l":18.93,"n":47,"o":19.2,"t":"2026-10-14T16:15:00Z","v":8768,"vw":18.999234},{"c":19.44,"h":19.57,"l":19.4,"n":6,"o":19.57,"t":"2026-10-14T16:30:00Z","v":1127,"vw":19.499091},{"c":19.59,"h":19.6985,"l":19.5,"n":45,"o":19.5,"t":"2026-10-14T16:45:00Z","v":9247,"vw":19.577357},{"c":19.7041,"h":19.88,"l":19.665,"n":15,"o":19.665,"t":"2026-10-14T17:00:00Z","v":1297,"vw":19.747732},{"c":19.1006,"h":19.2,"l":19.1006,"n":5,"o":19.19,"t":"2026-10-14T17:30:00Z","v":673,"vw":19.12912},{"c":19.114,"h":19.114,"l":19.015,"n":12,"o":19.11,"t":"2026-10-14T17:45:00Z","v":2580,"vw":19.066842},{"c":19.0881,"h":19.0881,"l":19.0881,"n":1,"o":19.0881,"t":"2026-10-14T18:00:00Z","v":300,"vw":19.0881},{"c":19.31,"h":19.31,"l":19.055,"n":8,"o":19.055,"t":"2026-10-14T18:15:00Z","v":1052,"vw":19.196942},{"c":19.14,"h":19.14,"l":19.14,"n":4,"o":19.14,"t":"2026-10-14T18:30:00Z","v":275,"vw":19.14},{"c":19.29,"h":19.4099,"l":19.29,"n":22,"o":19.4099,"t":"2026-10-14T18:45:00Z","v":2021,"vw":19.351617},{"c":19.29,"h":19.3,"l":19.24,"n":21,"o":19.26,"t":"2026-10-14T19:00:00Z","v":3050,"vw":19.270807},{"c":19.315,"h":19.39,"l":19.26,"n":17,"o":19.315,"t":"2026-10-14T19:15:00Z","v":3114,"vw":19.285071},{"c":19.04,"h":19.115,"l":19.04,"n":32,"o":19.115,"t":"2026-10-14T19:30:00Z","v":5900,"vw":19.049337},{"c":18.77,"h":19.095,"l":18.725,"n":128,"o":19.095,"t":"2026-10-14T19:45:00Z","v":12342,"vw":18.955464},{"c":19.02,"h":19.02,"l":18.83,"n":4,"o":18.83,"t":"2026-10-14T20:00:00Z","v":2604,"vw":18.840953},{"c":19.2,"h":19.2,"l":18.9,"n":2,"o":18.9,"t":"2026-10-14T20:15:00Z","v":309,"vw":19.083495},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-10-14T20:30:00Z","v":120,"vw":18.82},{"c":18.45,"h":18.45,"l":18.45,"n":7,"o":18.45,"t":"2026-10-14T21:00:00Z","v":1924,"vw":18.45},{"c":18.46,"h":18.46,"l":18.46,"n":1,"o":18.46,"t":"2026-10-14T22:45:00Z","v":2326,"vw":18.46},{"c":18.43,"h":18.43,"l":18.43,"n":2,"o":18.43,"t":"2026-10-14T23:30:00Z","v":118,"vw":18.43},{"c":17.93,"h":17.93,"l":17.93,"n":7,"o":17.93,"t":"2026-10-15T08:00:00Z","v":169,"vw":17.93},{"c":18.32,"h":18.35,"l":17.86,"n":82,"o":18.21,"t":"2026-10-15T11:00:00Z","v":26456,"vw":18.257969},{"c":18.24,"h":18.24,"l":18.24,"n":3,"o":18.24,"t":"2026-10-15T11:15:00Z","v":5000,"vw":18.24},{"c":17.97,"h":17.97,"l":17.94,"n":8,"o":17.96,"t":"2026-10-15T11:45:00Z","v":4000,"vw":17.96405},{"c":17,"h":17.25,"l":16.92,"n":10,"o":16.92,"t":"2026-10-15T12:00:00Z","v":5156,"vw":17.123474},{"c":17.47,"h":17.47,"l":16.7,"n":12,"o":16.76,"t":"2026-10-15T12:30:00Z","v":1268,"vw":16.852221},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-15T12:45:00Z","v":1000,"vw":16.86},{"c":16.86,"h":17.12,"l":16.53,"n":42,"o":16.53,"t":"2026-10-15T13:00:00Z","v":7390,"vw":16.812628},{"c":16.59,"h":16.59,"l":16.2,"n":17,"o":16.2,"t":"2026-10-15T13:15:00Z","v":2102,"vw":16.268824},{"c":17.71,"h":17.71,"l":16.56,"n":102,"o":16.665,"t":"2026-10-15T13:30:00Z","v":30316,"vw":16.90153},{"c":17.28,"h":17.84,"l":17,"n":43,"o":17.84,"t":"2026-10-15T13:45:00Z","v":11173,"vw":17.396339},{"c":17.7589,"h":17.9599,"l":17.32,"n":67,"o":17.32,"t":"2026-10-15T14:00:00Z","v":6687,"vw":17.800406},{"c":17.42,"h":17.56,"l":17.28,"n":17,"o":17.28,"t":"2026-10-15T14:15:00Z","v":2571,"vw":17.415419},{"c":18.125,"h":18.1886,"l":17.31,"n":54,"o":17.31,"t":"2026-10-15T14:30:00Z","v":8508,"vw":17.960459},{"c":18.9326,"h":18.9326,"l":18.19,"n":27,"o":18.19,"t":"2026-10-15T14:45:00Z","v":4465,"vw":18.581325},{"c":19.4,"h":19.4,"l":18.745,"n":33,"o":18.745,"t":"2026-10-15T15:00:00Z","v":7451,"vw":19.002102},{"c":19.24,"h":19.42,"l":19.22,"n":33,"o":19.365,"t":"2026-10-15T15:15:00Z","v":3176,"vw":19.294286},{"c":19.6401,"h":19.87,"l":19.235,"n":20,"o":19.235,"t":"2026-10-15T15:30:00Z","v":6087,"vw":19.674357},{"c":19.75,"h":19.79,"l":19.59,"n":12,"o":19.69,"t":"2026-10-15T15:45:00Z","v":2880,"vw":19.711321},{"c":19.6,"h":19.77,"l":19.5313,"n":45,"o":19.655,"t":"2026-10-15T16:00:00Z","v":7361,"vw":19.66832},{"c":18.94,"h":19.455,"l":18.93,"n":14,"o":19.455,"t":"2026-10-15T16:15:00Z","v":2103,"vw":19.083077},{"c":19.35,"h":19.35,"l":18.985,"n":29,"o":18.985,"t":"2026-10-15T16:30:00Z","v":2810,"vw":19.103784},{"c":19.455,"h":19.55,"l":19.4196,"n":11,"o":19.4196,"t":"2026-10-15T16:45:00Z","v":745,"vw":19.48492},{"c":19.6,"h":19.6,"l":19.38,"n":13,"o":19.38,"t":"2026-10-15T17:00:00Z","v":1626,"vw":19.456922},{"c":19.49,"h":19.71,"l":19.49,"n":10,"o":19.64,"t":"2026-10-15T17:15:00Z","v":1424,"vw":19.548865},{"c":19.75,"h":19.75,"l":19.51,"n":28,"o":19.51,"t":"2026-10-15T17:30:00Z","v":2363,"vw":19.655607},{"c":19.64,"h":19.82,"l":19.64,"n":21,"o":19.68,"t":"2026-10-15T17:45:00Z","v":7205,"vw":19.77075},{"c":19.63,"h":19.63,"l":19.63,"n":8,"o":19.63,"t":"2026-10-15T18:00:00Z","v":328,"vw":19.63},{"c":19.54,"h":19.54,"l":19.425,"n":13,"o":19.43,"t":"2026-10-15T18:15:00Z","v":1598,"vw":19.452453},{"c":19.71,"h":19.71,"l":19.45,"n":18,"o":19.45,"t":"2026-10-15T18:30:00Z","v":1347,"vw":19.581866},{"c":19.63,"h":19.66,"l":19.535,"n":16,"o":19.66,"t":"2026-10-15T18:45:00Z","v":1699,"vw":19.602675},{"c":19.68,"h":19.72,"l":19.555,"n":20,"o":19.555,"t":"2026-10-15T19:00:00Z","v":1576,"vw":19.668244},{"c":19.61,"h":19.81,"l":19.61,"n":35,"o":19.68,"t":"2026-10-15T19:15:00Z","v":8548,"vw":19.729131},{"c":19.87,"h":19.87,"l":19.69,"n":18,"o":19.69,"t":"2026-10-15T19:30:00Z","v":2323,"vw":19.728939},{"c":19.9354,"h":20.25,"l":19.9354,"n":43,"o":20.059,"t":"2026-10-15T19:45:00Z","v":16132,"vw":20.06782},{"c":20.38,"h":20.38,"l":20.38,"n":3,"o":20.38,"t":"2026-10-15T20:00:00Z","v":343,"vw":20.38},{"c":19.99,"h":19.99,"l":19.99,"n":2,"o":19.99,"t":"2026-10-15T20:45:00Z","v":500,"vw":19.99},{"c":19.75,"h":19.75,"l":19.74,"n":2,"o":19.74,"t":"2026-10-15T21:00:00Z","v":440,"vw":19.746591},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-15T21:45:00Z","v":200,"vw":19.85},{"c":20.598,"h":20.598,"l":20.598,"n":1,"o":20.598,"t":"2026-10-15T22:15:00Z","v":1000,"vw":20.598},{"c":20.19,"h":20.19,"l":20.19,"n":3,"o":20.19,"t":"2026-10-15T23:30:00Z","v":295,"vw":20.19},{"c":19.77,"h":20.17,"l":19.77,"n":2,"o":20.17,"t":"2026-10-15T23:45:00Z","v":390,"vw":19.872564},{"c":20.38,"h":20.38,"l":20.38,"n":2,"o":20.38,"t":"2026-10-16T08:00:00Z","v":205,"vw":20.38},{"c":20.4,"h":20.42,"l":20.4,"n":2,"o":20.42,"t":"2026-10-16T11:15:00Z","v":1100,"vw":20.418182},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-10-16T11:30:00Z","v":600,"vw":20.55},{"c":19.73,"h":20.15,"l":19.73,"n":5,"o":20.15,"t":"2026-10-16T12:15:00Z","v":443,"vw":20.03},{"c":20.03,"h":20.03,"l":19.75,"n":3,"o":19.75,"t":"2026-10-16T12:30:00Z","v":344,"vw":19.886364},{"c":19,"h":19.63,"l":18.89,"n":16,"o":19.63,"t":"2026-10-16T12:45:00Z","v":3300,"vw":19.224107},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-16T13:15:00Z","v":201,"vw":19.7},{"c":18.9559,"h":19.33,"l":18.87,"n":9,"o":18.87,"t":"2026-10-16T13:30:00Z","v":2487,"vw":19.02792},{"c":18.54,"h":18.8,"l":18.32,"n":36,"o":18.75,"t":"2026-10-16T13:45:00Z","v":5851,"vw":18.503821},{"c":18.91,"h":18.91,"l":18.52,"n":23,"o":18.52,"t":"2026-10-16T14:00:00Z","v":3444,"vw":18.728355},{"c":19.081,"h":19.24,"l":19.081,"n":8,"o":19.24,"t":"2026-10-16T14:15:00Z","v":552,"vw":19.14175},{"c":19.02,"h":19.02,"l":18.971,"n":2,"o":18.971,"t":"2026-10-16T14:30:00Z","v":219,"vw":18.997626},{"c":18.9,"h":19.25,"l":18.77,"n":35,"o":19.08,"t":"2026-10-16T14:45:00Z","v":4675,"vw":19.052628},{"c":18.16,"h":18.515,"l":18.16,"n":13,"o":18.515,"t":"2026-10-16T15:00:00Z","v":1107,"vw":18.276908},{"c":18.07,"h":18.13,"l":18.021,"n":13,"o":18.06,"t":"2026-10-16T15:15:00Z","v":10842,"vw":18.024162},{"c":17.905,"h":18.27,"l":17.77,"n":104,"o":18.23,"t":"2026-10-16T15:30:00Z","v":33927,"vw":17.809997},{"c":17.8,"h":17.82,"l":17.725,"n":40,"o":17.81,"t":"2026-10-16T15:45:00Z","v":7396,"vw":17.80377},{"c":17.72,"h":17.72,"l":17.56,"n":29,"o":17.63,"t":"2026-10-16T16:00:00Z","v":4650,"vw":17.593782},{"c":17.8,"h":17.88,"l":17.8,"n":3,"o":17.88,"t":"2026-10-16T16:15:00Z","v":280,"vw":17.84},{"c":17.62,"h":17.67,"l":17.57,"n":10,"o":17.57,"t":"2026-10-16T16:30:00Z","v":1454,"vw":17.644296},{"c":17.63,"h":17.63,"l":17.63,"n":4,"o":17.63,"t":"2026-10-16T16:45:00Z","v":368,"vw":17.63},{"c":17.19,"h":17.49,"l":17.19,"n":28,"o":17.49,"t":"2026-10-16T17:00:00Z","v":2172,"vw":17.378973},{"c":17.23,"h":17.23,"l":17.04,"n":21,"o":17.05,"t":"2026-10-16T17:15:00Z","v":2400,"vw":17.076208},{"c":17.7,"h":17.7,"l":17.435,"n":13,"o":17.435,"t":"2026-10-16T17:30:00Z","v":1138,"vw":17.577851},{"c":17.35,"h":17.4,"l":17.35,"n":14,"o":17.4,"t":"2026-10-16T18:00:00Z","v":1660,"vw":17.375873},{"c":17.37,"h":17.37,"l":17.31,"n":6,"o":17.31,"t":"2026-10-16T18:15:00Z","v":6030,"vw":17.367808},{"c":17.41,"h":17.57,"l":17.28,"n":32,"o":17.56,"t":"2026-10-16T18:30:00Z","v":4092,"vw":17.41902},{"c":16.74,"h":17.3,"l":16.74,"n":31,"o":17.3,"t":"2026-10-16T18:45:00Z","v":8740,"vw":16.861196},{"c":16.94,"h":16.94,"l":16.6387,"n":39,"o":16.774,"t":"2026-10-16T19:00:00Z","v":6630,"vw":16.706975},{"c":16.99,"h":17.05,"l":16.99,"n":10,"o":17.04,"t":"2026-10-16T19:15:00Z","v":981,"vw":17.019976},{"c":16.6,"h":16.94,"l":16.6,"n":17,"o":16.94,"t":"2026-10-16T19:30:00Z","v":2869,"vw":16.711325},{"c":16.984,"h":17,"l":16.53,"n":20,"o":16.53,"t":"2026-10-16T19:45:00Z","v":5116,"vw":16.817873},{"c":17.09,"h":17.09,"l":16.87,"n":2,"o":16.87,"t":"2026-10-16T20:00:00Z","v":1905,"vw":16.881549},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-16T20:45:00Z","v":275,"vw":17.1},{"c":17.2,"h":17.2,"l":17.1,"n":5,"o":17.1,"t":"2026-10-16T21:00:00Z","v":1000,"vw":17.147313},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-10-16T21:30:00Z","v":147,"vw":17.3},{"c":17.78,"h":17.78,"l":17.44,"n":33,"o":17.44,"t":"2026-10-16T23:45:00Z","v":21374,"vw":17.533837},{"c":17.43,"h":17.43,"l":17.43,"n":2,"o":17.43,"t":"2026-10-19T11:30:00Z","v":220,"vw":17.43},{"c":17.8,"h":17.8,"l":17.65,"n":2,"o":17.65,"t":"2026-10-19T12:15:00Z","v":650,"vw":17.742308},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T12:30:00Z","v":100,"vw":18},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-19T13:00:00Z","v":200,"vw":17.88},{"c":17.6,"h":17.92,"l":17.46,"n":94,"o":17.75,"t":"2026-10-19T13:30:00Z","v":17280,"vw":17.605514},{"c":17.3,"h":17.8299,"l":17.3,"n":5,"o":17.7,"t":"2026-10-19T13:45:00Z","v":1000,"vw":17.555455},{"c":16.995,"h":17.2002,"l":16.94,"n":12,"o":17.2002,"t":"2026-10-19T14:00:00Z","v":2031,"vw":17.016406},{"c":16.99,"h":16.99,"l":16.97,"n":3,"o":16.97,"t":"2026-10-19T14:15:00Z","v":206,"vw":16.98},{"c":17.08,"h":17.08,"l":16.97,"n":8,"o":17.04,"t":"2026-10-19T14:30:00Z","v":628,"vw":17.022857},{"c":17.4899,"h":17.5648,"l":17.31,"n":42,"o":17.35,"t":"2026-10-19T14:45:00Z","v":14012,"vw":17.369377},{"c":17.4,"h":17.47,"l":17.37,"n":11,"o":17.43,"t":"2026-10-19T15:00:00Z","v":1615,"vw":17.422857},{"c":17.52,"h":17.58,"l":17.395,"n":6,"o":17.395,"t":"2026-10-19T15:15:00Z","v":1000,"vw":17.520506},{"c":17.4098,"h":17.42,"l":17.2701,"n":16,"o":17.42,"t":"2026-10-19T15:30:00Z","v":2810,"vw":17.37493},{"c":17.5,"h":17.5,"l":17.365,"n":27,"o":17.375,"t":"2026-10-19T15:45:00Z","v":1409,"vw":17.387996},{"c":17.25,"h":17.31,"l":17.19,"n":6,"o":17.31,"t":"2026-10-19T16:00:00Z","v":797,"vw":17.274462},{"c":17.2,"h":17.25,"l":17.1104,"n":15,"o":17.25,"t":"2026-10-19T16:15:00Z","v":2914,"vw":17.158903},{"c":17.1108,"h":17.1108,"l":17.1108,"n":1,"o":17.1108,"t":"2026-10-19T16:30:00Z","v":250,"vw":17.1108},{"c":17.02,"h":17.125,"l":17.02,"n":22,"o":17.04,"t":"2026-10-19T16:45:00Z","v":2357,"vw":17.041405},{"c":16.9,"h":17.07,"l":16.86,"n":5,"o":16.89,"t":"2026-10-19T17:00:00Z","v":726,"vw":16.912857},{"c":16.9,"h":17,"l":16.9,"n":12,"o":16.935,"t":"2026-10-19T17:15:00Z","v":1398,"vw":16.95224},{"c":16.88,"h":16.905,"l":16.875,"n":5,"o":16.905,"t":"2026-10-19T17:30:00Z","v":1191,"vw":16.898311},{"c":16.8,"h":16.8,"l":16.77,"n":3,"o":16.77,"t":"2026-10-19T17:45:00Z","v":533,"vw":16.788743},{"c":16.815,"h":16.82,"l":16.75,"n":7,"o":16.77,"t":"2026-10-19T18:00:00Z","v":1201,"vw":16.786115},{"c":16.61,"h":16.76,"l":16.61,"n":9,"o":16.75,"t":"2026-10-19T18:15:00Z","v":6540,"vw":16.74721},{"c":16.71,"h":16.71,"l":16.58,"n":6,"o":16.58,"t":"2026-10-19T18:30:00Z","v":681,"vw":16.613973},{"c":16.78,"h":16.85,"l":16.78,"n":12,"o":16.78,"t":"2026-10-19T18:45:00Z","v":3260,"vw":16.822692},{"c":16.84,"h":16.84,"l":16.81,"n":2,"o":16.81,"t":"2026-10-19T19:15:00Z","v":317,"vw":16.828927},{"c":16.78,"h":16.78,"l":16.78,"n":3,"o":16.78,"t":"2026-10-19T19:30:00Z","v":173,"vw":16.78},{"c":16.5,"h":16.56,"l":16.5,"n":5,"o":16.56,"t":"2026-10-19T19:45:00Z","v":399,"vw":16.523333},{"c":16.87,"h":16.87,"l":16.87,"n":2,"o":16.87,"t":"2026-10-19T23:15:00Z","v":200,"vw":16.87},{"c":17.14,"h":17.14,"l":17.14,"n":2,"o":17.14,"t":"2026-10-19T23:30:00Z","v":158,"vw":17.14},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-19T23:45:00Z","v":175,"vw":16.86},{"c":16,"h":16,"l":15.95,"n":3,"o":15.95,"t":"2026-10-20T11:45:00Z","v":2200,"vw":15.995455},{"c":15.68,"h":16,"l":15.68,"n":8,"o":15.68,"t":"2026-10-20T12:00:00Z","v":1960,"vw":15.761098},{"c":15.98,"h":15.98,"l":15.98,"n":3,"o":15.98,"t":"2026-10-20T12:15:00Z","v":172,"vw":15.98},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-20T12:45:00Z","v":2000,"vw":16.6},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-20T13:00:00Z","v":200,"vw":16.6},{"c":16.295,"h":16.65,"l":15.9,"n":35,"o":16.41,"t":"2026-10-20T13:30:00Z","v":9036,"vw":16.09545},{"c":16.7,"h":16.7,"l":16.02,"n":13,"o":16.02,"t":"2026-10-20T13:45:00Z","v":4082,"vw":16.419689},{"c":17.865,"h":17.94,"l":16.85,"n":56,"o":16.85,"t":"2026-10-20T14:00:00Z","v":21393,"vw":17.228062},{"c":18.3,"h":18.38,"l":17.74,"n":70,"o":18.07,"t":"2026-10-20T14:15:00Z","v":13343,"vw":18.127555},{"c":18.35,"h":18.6076,"l":18.1,"n":43,"o":18.385,"t":"2026-10-20T14:30:00Z","v":9041,"vw":18.367626},{"c":18.415,"h":18.415,"l":18.08,"n":12,"o":18.365,"t":"2026-10-20T14:45:00Z","v":6756,"vw":18.360742},{"c":17.71,"h":18.38,"l":17.6605,"n":82,"o":18.38,"t":"2026-10-20T15:00:00Z","v":16179,"vw":18.025815},{"c":17.855,"h":17.97,"l":17.6408,"n":29,"o":17.6704,"t":"2026-10-20T15:15:00Z","v":8552,"vw":17.856066},{"c":17.8,"h":17.88,"l":17.6718,"n":13,"o":17.86,"t":"2026-10-20T15:30:00Z","v":4652,"vw":17.825226},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-20T15:45:00Z","v":100,"vw":17.71},{"c":17.72,"h":17.76,"l":17.71,"n":6,"o":17.71,"t":"2026-10-20T16:00:00Z","v":369,"vw":17.73},{"c":17.585,"h":17.75,"l":17.585,"n":7,"o":17.75,"t":"2026-10-20T16:15:00Z","v":2816,"vw":17.713148},{"c":17.81,"h":17.81,"l":17.6705,"n":13,"o":17.74,"t":"2026-10-20T16:30:00Z","v":3401,"vw":17.783707},{"c":17.925,"h":17.925,"l":17.885,"n":4,"o":17.885,"t":"2026-10-20T16:45:00Z","v":605,"vw":17.905},{"c":17.8113,"h":17.8113,"l":17.8113,"n":2,"o":17.8113,"t":"2026-10-20T17:00:00Z","v":542,"vw":17.8113},{"c":17.85,"h":17.87,"l":17.85,"n":4,"o":17.87,"t":"2026-10-20T17:15:00Z","v":397,"vw":17.860417},{"c":17.8166,"h":17.8166,"l":17.8166,"n":2,"o":17.8166,"t":"2026-10-20T17:30:00Z","v":510,"vw":17.8166},{"c":17.59,"h":17.6,"l":17.59,"n":2,"o":17.6,"t":"2026-10-20T18:00:00Z","v":5141,"vw":17.59022},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-20T19:00:00Z","v":100,"vw":17.44},{"c":17.2892,"h":17.42,"l":17.27,"n":14,"o":17.35,"t":"2026-10-20T19:15:00Z","v":1162,"vw":17.320585},{"c":17.33,"h":17.33,"l":17.25,"n":5,"o":17.25,"t":"2026-10-20T19:30:00Z","v":419,"vw":17.285},{"c":17.23,"h":17.42,"l":17.2,"n":13,"o":17.36,"t":"2026-10-20T19:45:00Z","v":906,"vw":17.310601},{"c":16.96,"h":17.3,"l":16.96,"n":6,"o":17.3,"t":"2026-10-20T20:00:00Z","v":1478,"vw":17.276934},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-10-21T08:00:00Z","v":150,"vw":17.76},{"c":18.7,"h":18.72,"l":18.66,"n":5,"o":18.72,"t":"2026-10-21T08:45:00Z","v":4286,"vw":18.702566},{"c":18.89,"h":18.89,"l":18.89,"n":7,"o":18.89,"t":"2026-10-21T11:00:00Z","v":500,"vw":18.89},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-10-21T11:15:00Z","v":100,"vw":18.89},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-21T11:30:00Z","v":1000,"vw":18.7},{"c":18.7142,"h":18.74,"l":18.41,"n":9,"o":18.41,"t":"2026-10-21T11:45:00Z","v":1600,"vw":18.688975},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-21T12:15:00Z","v":125,"vw":18.74},{"c":18.6193,"h":18.6193,"l":18.59,"n":2,"o":18.59,"t":"2026-10-21T12:45:00Z","v":1500,"vw":18.617347},{"c":18.75,"h":18.75,"l":18.37,"n":18,"o":18.37,"t":"2026-10-21T13:00:00Z","v":2995,"vw":18.594349},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-21T13:15:00Z","v":320,"vw":18.3},{"c":18.08,"h":18.69,"l":17.86,"n":30,"o":18.69,"t":"2026-10-21T13:30:00Z","v":17876,"vw":18.390411},{"c":18.11,"h":18.2,"l":18.11,"n":5,"o":18.2,"t":"2026-10-21T13:45:00Z","v":828,"vw":18.166962},{"c":17.65,"h":17.73,"l":17.65,"n":7,"o":17.7,"t":"2026-10-21T14:00:00Z","v":2431,"vw":17.698724},{"c":18.29,"h":18.4197,"l":17.65,"n":15,"o":17.6505,"t":"2026-10-21T14:15:00Z","v":1645,"vw":18.182714},{"c":18.6923,"h":18.75,"l":18.48,"n":20,"o":18.6499,"t":"2026-10-21T14:30:00Z","v":1980,"vw":18.619764},{"c":19.12,"h":19.27,"l":18.94,"n":16,"o":18.94,"t":"2026-10-21T14:45:00Z","v":1632,"vw":19.078718},{"c":19.625,"h":19.625,"l":19.08,"n":20,"o":19.1,"t":"2026-10-21T15:00:00Z","v":4877,"vw":19.319745},{"c":19.55,"h":19.64,"l":19.47,"n":24,"o":19.62,"t":"2026-10-21T15:15:00Z","v":3306,"vw":19.528181},{"c":19.6,"h":19.75,"l":19.57,"n":35,"o":19.635,"t":"2026-10-21T15:30:00Z","v":5433,"vw":19.680823},{"c":19.46,"h":19.46,"l":19.305,"n":9,"o":19.44,"t":"2026-10-21T15:45:00Z","v":1224,"vw":19.389629},{"c":19.39,"h":19.44,"l":19.25,"n":34,"o":19.28,"t":"2026-10-21T16:00:00Z","v":6049,"vw":19.390019},{"c":19.355,"h":19.355,"l":19.305,"n":6,"o":19.305,"t":"2026-10-21T16:15:00Z","v":756,"vw":19.320552},{"c":19.42,"h":19.54,"l":19.3,"n":16,"o":19.3,"t":"2026-10-21T16:30:00Z","v":1264,"vw":19.413571},{"c":19.53,"h":19.53,"l":19.37,"n":15,"o":19.37,"t":"2026-10-21T16:45:00Z","v":1565,"vw":19.386049},{"c":19.35,"h":19.35,"l":19.27,"n":6,"o":19.34,"t":"2026-10-21T17:00:00Z","v":1925,"vw":19.337838},{"c":19.335,"h":19.335,"l":19.2,"n":11,"o":19.21,"t":"2026-10-21T17:15:00Z","v":1619,"vw":19.269456},{"c":19.25,"h":19.42,"l":19.25,"n":6,"o":19.27,"t":"2026-10-21T17:30:00Z","v":424,"vw":19.3025},{"c":19.27,"h":19.37,"l":19.26,"n":11,"o":19.315,"t":"2026-10-21T17:45:00Z","v":945,"vw":19.304246},{"c":19.27,"h":19.34,"l":19.27,"n":8,"o":19.27,"t":"2026-10-21T18:00:00Z","v":564,"vw":19.288529},{"c":19.33,"h":19.4,"l":19.2567,"n":16,"o":19.2567,"t":"2026-10-21T18:15:00Z","v":925,"vw":19.325354},{"c":19.33,"h":19.39,"l":19.3,"n":12,"o":19.35,"t":"2026-10-21T18:30:00Z","v":1025,"vw":19.342222},{"c":18.94,"h":19.26,"l":18.94,"n":16,"o":19.25,"t":"2026-10-21T18:45:00Z","v":1861,"vw":19.125482},{"c":18.78,"h":18.94,"l":18.74,"n":15,"o":18.94,"t":"2026-10-21T19:00:00Z","v":2519,"vw":18.801684},{"c":18.91,"h":18.97,"l":18.91,"n":8,"o":18.97,"t":"2026-10-21T19:15:00Z","v":3593,"vw":18.946965},{"c":19.04,"h":19.26,"l":19.035,"n":29,"o":19.08,"t":"2026-10-21T19:30:00Z","v":4809,"vw":19.106409},{"c":18.9149,"h":19.05,"l":18.9149,"n":5,"o":19.05,"t":"2026-10-21T19:45:00Z","v":703,"vw":18.965679},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-21T20:00:00Z","v":102,"vw":18.98},{"c":19.05,"h":19.05,"l":19,"n":2,"o":19,"t":"2026-10-21T21:15:00Z","v":700,"vw":19.010714},{"c":18.73,"h":18.73,"l":18.63,"n":9,"o":18.73,"t":"2026-10-21T22:15:00Z","v":713,"vw":18.692},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-22T12:30:00Z","v":200,"vw":16.3},{"c":16.74,"h":16.88,"l":16.05,"n":84,"o":16.42,"t":"2026-10-22T13:30:00Z","v":40601,"vw":16.216386},{"c":16.3,"h":16.67,"l":16,"n":70,"o":16.67,"t":"2026-10-22T13:45:00Z","v":24588,"vw":16.037409},{"c":16.08,"h":16.35,"l":15.945,"n":16,"o":16.35,"t":"2026-10-22T14:00:00Z","v":4140,"vw":16.150571},{"c":15.9599,"h":16.0389,"l":15.85,"n":9,"o":15.86,"t":"2026-10-22T14:15:00Z","v":1100,"vw":15.969378},{"c":15.99,"h":15.99,"l":15.75,"n":12,"o":15.75,"t":"2026-10-22T14:30:00Z","v":3066,"vw":15.877858},{"c":16.1,"h":16.1,"l":15.92,"n":10,"o":15.99,"t":"2026-10-22T14:45:00Z","v":5788,"vw":15.955364},{"c":15,"h":15.9311,"l":15,"n":42,"o":15.9311,"t":"2026-10-22T15:00:00Z","v":14088,"vw":15.131412},{"c":15.46,"h":15.59,"l":15.181,"n":9,"o":15.181,"t":"2026-10-22T15:15:00Z","v":2755,"vw":15.249456},{"c":15.32,"h":15.45,"l":15.31,"n":19,"o":15.34,"t":"2026-10-22T15:30:00Z","v":2365,"vw":15.426012},{"c":15.44,"h":15.44,"l":15.1205,"n":9,"o":15.1205,"t":"2026-10-22T15:45:00Z","v":1675,"vw":15.254516},{"c":15.35,"h":15.35,"l":15.35,"n":3,"o":15.35,"t":"2026-10-22T16:00:00Z","v":175,"vw":15.35},{"c":15.475,"h":15.475,"l":15.355,"n":3,"o":15.395,"t":"2026-10-22T16:15:00Z","v":2800,"vw":15.400714},{"c":14.99,"h":15.1,"l":14.99,"n":10,"o":15.1,"t":"2026-10-22T16:30:00Z","v":1687,"vw":15.072241},{"c":14.71,"h":14.7695,"l":14.71,"n":2,"o":14.7695,"t":"2026-10-22T16:45:00Z","v":300,"vw":14.749667},{"c":14.53,"h":14.827,"l":14.51,"n":8,"o":14.827,"t":"2026-10-22T17:00:00Z","v":752,"vw":14.695707},{"c":14.7099,"h":14.7099,"l":14.7099,"n":1,"o":14.7099,"t":"2026-10-22T17:15:00Z","v":400,"vw":14.7099},{"c":14.7591,"h":14.7591,"l":14.6289,"n":2,"o":14.6289,"t":"2026-10-22T17:30:00Z","v":610,"vw":14.735621},{"c":14.5,"h":14.73,"l":14.5,"n":12,"o":14.6401,"t":"2026-10-22T17:45:00Z","v":10255,"vw":14.529359},{"c":14.5,"h":14.51,"l":14.485,"n":16,"o":14.485,"t":"2026-10-22T18:00:00Z","v":1656,"vw":14.500321},{"c":14.65,"h":14.815,"l":14.465,"n":6,"o":14.465,"t":"2026-10-22T18:15:00Z","v":1155,"vw":14.58084},{"c":14.6,"h":14.7209,"l":14.59,"n":17,"o":14.7,"t":"2026-10-22T18:30:00Z","v":5216,"vw":14.670585},{"c":14.67,"h":14.7628,"l":14.67,"n":5,"o":14.72,"t":"2026-10-22T18:45:00Z","v":710,"vw":14.711157},{"c":14.645,"h":14.645,"l":14.645,"n":1,"o":14.645,"t":"2026-10-22T19:00:00Z","v":5111,"vw":14.645},{"c":14.86,"h":14.989,"l":14.78,"n":21,"o":14.78,"t":"2026-10-22T19:15:00Z","v":1615,"vw":14.948451},{"c":14.824,"h":14.945,"l":14.82,"n":15,"o":14.945,"t":"2026-10-22T19:30:00Z","v":2278,"vw":14.858002},{"c":15.13,"h":15.13,"l":14.59,"n":17,"o":14.7,"t":"2026-10-22T19:45:00Z","v":1753,"vw":14.805514},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-10-22T20:00:00Z","v":602,"vw":15.3},{"c":15.16,"h":15.16,"l":15.16,"n":2,"o":15.16,"t":"2026-10-22T20:15:00Z","v":460,"vw":15.16},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-10-22T20:30:00Z","v":440,"vw":15.14},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-22T21:00:00Z","v":250,"vw":15.2},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-22T21:15:00Z","v":3000,"vw":15.2},{"c":15.66,"h":15.67,"l":15.1,"n":111,"o":15.1,"t":"2026-10-22T23:00:00Z","v":26172,"vw":15.436},{"c":15.66,"h":15.66,"l":15.66,"n":5,"o":15.66,"t":"2026-10-22T23:15:00Z","v":1117,"vw":15.66},{"c":15.66,"h":15.66,"l":15.66,"n":4,"o":15.66,"t":"2026-10-22T23:30:00Z","v":683,"vw":15.66},{"c":15.72,"h":15.74,"l":15.65,"n":20,"o":15.66,"t":"2026-10-22T23:45:00Z","v":6289,"vw":15.70216}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.075,"strike":48.566720980604366,"iv":3.1217870106167416,"gamma":0.020291694666871165,"theta":-0.06718177984638193,"vega":0.012375181073100828,"rho":0.0016255592586833267,"breakevenPct":215.7870291387046},{"delta":0.25,"premium":1.1288254380809617,"strike":29.890701769115378,"iv":2.2809905185353263,"gamma":0.031526815455969165,"theta":-0.055827132899219874,"vega":0.014043133597345728,"rho":0.0021984428709176836,"breakevenPct":97.3252366869996},{"delta":0.3,"premium":1.3004992196369345,"strike":24.993759754538317,"iv":2.0228506218693707,"gamma":0.038884419087528606,"theta":-0.05427929488730766,"vega":0.015368478457462389,"rho":0.002680602342724334,"breakevenPct":67.26627846167463},{"delta":0.35,"premium":1.4954631453196625,"strike":22.55671068350422,"iv":1.8769979571912103,"gamma":0.04468846240459513,"theta":-0.05300030143936869,"vega":0.01621588179379605,"rho":0.003145409642129768,"breakevenPct":53.00365031058448},{"delta":0.4,"premium":1.6904270710023905,"strike":20.119661612470118,"iv":1.7311452925130497,"gamma":0.050492505721661675,"theta":-0.05172130799142972,"vega":0.017063285130129717,"rho":0.0036102169415352025,"breakevenPct":38.74102215949432},{"delta":0.45,"premium":1.860737090033732,"strike":18.92841939977512,"iv":1.60973533015444,"gamma":0.05530438455367669,"theta":-0.048152616113880935,"vega":0.017039549911437735,"rho":0.004096806730007715,"breakevenPct":32.246542556035934},{"delta":0.5,"premium":2.029774069370011,"strike":17.801506204199928,"iv":1.4895875016534532,"gamma":0.06006503155491688,"theta":-0.04446569238643373,"vega":0.01697083220878778,"rho":0.004584521288425687,"breakevenPct":26.153182401844376},{"delta":0.55,"premium":2.19881104870629,"strike":16.674593008624733,"iv":1.3694396731524663,"gamma":0.06482567855615709,"theta":-0.04077876865898653,"vega":0.01690211450613783,"rho":0.005072235846843661,"breakevenPct":20.05982224765281},{"delta":0.6,"premium":2.3678480280425687,"strike":15.547679813049543,"iv":1.2492918446514796,"gamma":0.06958632555739727,"theta":-0.03709184493153934,"vega":0.016833396803487877,"rho":0.0055599504052616325,"breakevenPct":13.96646209346126}],"put":[{"delta":0.2,"premium":1.456706663616361,"strike":11.124429368191054,"iv":2.1822195746713704,"gamma":0.028848050993430106,"theta":-0.0429977778080851,"vega":0.011804178655662178,"rho":-0.003664916440942224,"breakevenPct":38.5004917011788},{"delta":0.25,"premium":1.804635250464699,"strike":12.303848306659997,"iv":2.0471253644853173,"gamma":0.03491985531679283,"theta":-0.044824382248716536,"vega":0.01326364954560065,"rho":-0.0045657803314255625,"breakevenPct":33.21111287407572},{"delta":0.3,"premium":2.1525638373130374,"strike":13.483267245128939,"iv":1.9120311542992643,"gamma":0.04099165964015554,"theta":-0.04665098668934797,"vega":0.014723120435539123,"rho":-0.005466644221908901,"breakevenPct":27.92173404697263},{"delta":0.35,"premium":2.500492424161375,"strike":14.66268618359788,"iv":1.7769369441132112,"gamma":0.047063463963518265,"theta":-0.04847759112997941,"vega":0.016182591325477596,"rho":-0.00636750811239224,"breakevenPct":22.632355219869552},{"delta":0.4,"premium":3.3330400000000004,"strike":15.952,"iv":1.79338272,"gamma":0.047886080000000004,"theta":-0.051037280000000004,"vega":0.01677136,"rho":-0.0076515912471925174,"breakevenPct":19.72671755725191},{"delta":0.45,"premium":4.359706666666668,"strike":17.285333333333334,"iv":1.8705293866666668,"gamma":0.04660608,"theta":-0.05389061333333334,"vega":0.01701136,"rho":-0.00908917676837185,"breakevenPct":17.77591178965225},{"delta":0.5,"premium":5.386373333333334,"strike":18.618666666666666,"iv":1.9476760533333335,"gamma":0.04532608,"theta":-0.05674394666666667,"vega":0.01725136,"rho":-0.01052676228955118,"breakevenPct":15.825106022052587},{"delta":0.55,"premium":6.413040000000002,"strike":19.952,"iv":2.0248227200000004,"gamma":0.044046079999999994,"theta":-0.05959728000000001,"vega":0.01749136,"rho":-0.011964347810730512,"breakevenPct":13.874300254452923},{"delta":0.6,"premium":7.849215068743482,"strike":21.706359839931075,"iv":2.039095758231738,"gamma":0.04214087563398571,"theta":-0.057347664393306866,"vega":0.01682688412798214,"rho":-0.013728058604545233,"breakevenPct":11.850224101860096},{"delta":0.65,"premium":9.3006829823778,"strike":23.47644266143634,"iv":2.0510208186381047,"gamma":0.04021232338708292,"theta":-0.05490748222868744,"vega":0.016128631148710496,"rho":-0.015503948350450075,"breakevenPct":9.823411710823535},{"delta":0.7,"premium":11.057561831182428,"strike":25.53995939487492,"iv":2.081874260123162,"gamma":0.03778048191525964,"theta":-0.052564958621210335,"vega":0.0153430792381543,"rho":-0.017521274208985648,"breakevenPct":7.872789035035026},{"delta":0.75,"premium":14.701917244292368,"strike":29.4169332386089,"iv":2.229707388882168,"gamma":0.03223825208561584,"theta":-0.05082597672322453,"vega":0.014018009360448,"rho":-0.02103070448124617,"breakevenPct":6.393028025976251},{"delta":0.8,"premium":20.28437599775912,"strike":35.23437599775912,"iv":2.418059254878455,"gamma":0.02619514829818535,"theta":-0.04779019557725569,"vega":0.012375275227182337,"rho":-0.026076614864257112,"breakevenPct":4.898218829516548}]},"raw":{"call":[{"delta":0.2,"premium":1.075,"strike":48.566720980604366,"iv":3.1217870106167416,"gamma":0.020291694666871165,"theta":-0.06718177984638193,"vega":0.012375181073100828,"rho":0.0016255592586833267,"breakevenPct":215.7870291387046},{"delta":0.25,"premium":1.1288254380809617,"strike":29.890701769115378,"iv":2.2809905185353263,"gamma":0.031526815455969165,"theta":-0.055827132899219874,"vega":0.014043133597345728,"rho":0.0021984428709176836,"breakevenPct":97.3252366869996},{"delta":0.3,"premium":1.3004992196369345,"strike":24.993759754538317,"iv":2.0228506218693707,"gamma":0.038884419087528606,"theta":-0.05427929488730766,"vega":0.015368478457462389,"rho":0.002680602342724334,"breakevenPct":67.26627846167463},{"delta":0.35,"premium":1.4954631453196625,"strike":22.55671068350422,"iv":1.8769979571912103,"gamma":0.04468846240459513,"theta":-0.05300030143936869,"vega":0.01621588179379605,"rho":0.003145409642129768,"breakevenPct":53.00365031058448},{"delta":0.4,"premium":1.6904270710023905,"strike":20.119661612470118,"iv":1.7311452925130497,"gamma":0.050492505721661675,"theta":-0.05172130799142972,"vega":0.017063285130129717,"rho":0.0036102169415352025,"breakevenPct":38.74102215949432},{"delta":0.45,"premium":1.860737090033732,"strike":18.92841939977512,"iv":1.60973533015444,"gamma":0.05530438455367669,"theta":-0.048152616113880935,"vega":0.017039549911437735,"rho":0.004096806730007715,"breakevenPct":32.246542556035934},{"delta":0.5,"premium":2.029774069370011,"strike":17.801506204199928,"iv":1.4895875016534532,"gamma":0.06006503155491688,"theta":-0.04446569238643373,"vega":0.01697083220878778,"rho":0.004584521288425687,"breakevenPct":26.153182401844376},{"delta":0.55,"premium":2.19881104870629,"strike":16.674593008624733,"iv":1.3694396731524663,"gamma":0.06482567855615709,"theta":-0.04077876865898653,"vega":0.01690211450613783,"rho":0.005072235846843661,"breakevenPct":20.05982224765281},{"delta":0.6,"premium":2.3678480280425687,"strike":15.547679813049543,"iv":1.2492918446514796,"gamma":0.06958632555739727,"theta":-0.03709184493153934,"vega":0.016833396803487877,"rho":0.0055599504052616325,"breakevenPct":13.96646209346126}],"put":[{"delta":0.2,"premium":1.456706663616361,"strike":11.124429368191054,"iv":2.1822195746713704,"gamma":0.028848050993430106,"theta":-0.0429977778080851,"vega":0.011804178655662178,"rho":-0.003664916440942224,"breakevenPct":38.5004917011788},{"delta":0.25,"premium":1.804635250464699,"strike":12.303848306659997,"iv":2.0471253644853173,"gamma":0.03491985531679283,"theta":-0.044824382248716536,"vega":0.01326364954560065,"rho":-0.0045657803314255625,"breakevenPct":33.21111287407572},{"delta":0.3,"premium":2.1525638373130374,"strike":13.483267245128939,"iv":1.9120311542992643,"gamma":0.04099165964015554,"theta":-0.04665098668934797,"vega":0.014723120435539123,"rho":-0.005466644221908901,"breakevenPct":27.92173404697263},{"delta":0.35,"premium":2.500492424161375,"strike":14.66268618359788,"iv":1.7769369441132112,"gamma":0.047063463963518265,"theta":-0.04847759112997941,"vega":0.016182591325477596,"rho":-0.00636750811239224,"breakevenPct":22.632355219869552},{"delta":0.4,"premium":3.3330400000000004,"strike":15.952,"iv":1.79338272,"gamma":0.047886080000000004,"theta":-0.051037280000000004,"vega":0.01677136,"rho":-0.0076515912471925174,"breakevenPct":19.72671755725191},{"delta":0.45,"premium":4.359706666666668,"strike":17.285333333333334,"iv":1.8705293866666668,"gamma":0.04660608,"theta":-0.05389061333333334,"vega":0.01701136,"rho":-0.00908917676837185,"breakevenPct":17.77591178965225},{"delta":0.5,"premium":5.386373333333334,"strike":18.618666666666666,"iv":1.9476760533333335,"gamma":0.04532608,"theta":-0.05674394666666667,"vega":0.01725136,"rho":-0.01052676228955118,"breakevenPct":15.825106022052587},{"delta":0.55,"premium":6.413040000000002,"strike":19.952,"iv":2.0248227200000004,"gamma":0.044046079999999994,"theta":-0.05959728000000001,"vega":0.01749136,"rho":-0.011964347810730512,"breakevenPct":13.874300254452923},{"delta":0.6,"premium":7.849215068743482,"strike":21.706359839931075,"iv":2.039095758231738,"gamma":0.04214087563398571,"theta":-0.057347664393306866,"vega":0.01682688412798214,"rho":-0.013728058604545233,"breakevenPct":11.850224101860096},{"delta":0.65,"premium":9.3006829823778,"strike":23.47644266143634,"iv":2.0510208186381047,"gamma":0.04021232338708292,"theta":-0.05490748222868744,"vega":0.016128631148710496,"rho":-0.015503948350450075,"breakevenPct":9.823411710823535},{"delta":0.7,"premium":11.057561831182428,"strike":25.53995939487492,"iv":2.081874260123162,"gamma":0.03778048191525964,"theta":-0.052564958621210335,"vega":0.0153430792381543,"rho":-0.017521274208985648,"breakevenPct":7.872789035035026},{"delta":0.75,"premium":14.701917244292368,"strike":29.4169332386089,"iv":2.229707388882168,"gamma":0.03223825208561584,"theta":-0.05082597672322453,"vega":0.014018009360448,"rho":-0.02103070448124617,"breakevenPct":6.393028025976251},{"delta":0.8,"premium":20.28437599775912,"strike":35.23437599775912,"iv":2.418059254878455,"gamma":0.02619514829818535,"theta":-0.04779019557725569,"vega":0.012375275227182337,"rho":-0.026076614864257112,"breakevenPct":4.898218829516548}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}