{"symbol":"AIPO","url":"https://intraalpha.com/companies/AIPO","capturedAt":"2026-10-22T23:56:48.579Z","state":"ready","quote":{"symbol":"AIPO","last_price":24.227,"prev_close":26.02,"regular_close":24.37,"change":-1.793,"change_pct":-6.8909,"regular_change":-1.65,"regular_change_pct":-6.3413,"extended_change":-0.143,"extended_change_pct":-0.5868,"bid":24.2,"ask":24.3,"bid_size":200,"ask_size":200,"volume":2335334,"vwap":24.477261,"open":25.27,"high":25.3,"low":24.12,"close":24.37,"trade_count":18002,"last_trade_at":"2026-10-22T23:52:16.765266172Z","last_quote_at":"2026-10-22T23:55:33.166946457Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:47.178860753-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":917500000,"net_expense_ratio":0.0069,"portfolio_turnover":0,"dividend_yield":-0.0008,"inception_date":"2025-07-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:53.564013+00:00"},"optionObservedAt":"2026-10-22T19:54:58.771Z","bars":[{"c":26.22,"h":26.59,"l":26.22,"n":245,"o":26.33,"t":"2026-10-15T08:00:00Z","v":10512,"vw":26.354959},{"c":26.3,"h":26.3,"l":26.3,"n":4,"o":26.3,"t":"2026-10-15T08:10:00Z","v":251,"vw":26.3},{"c":26.2,"h":26.3,"l":26.2,"n":13,"o":26.3,"t":"2026-10-15T08:15:00Z","v":1483,"vw":26.264745},{"c":26.22,"h":26.22,"l":26,"n":7,"o":26,"t":"2026-10-15T08:30:00Z","v":1680,"vw":26.017048},{"c":26.2,"h":26.2,"l":26.2,"n":3,"o":26.2,"t":"2026-10-15T08:35:00Z","v":198,"vw":26.2},{"c":26.15,"h":26.16,"l":26.15,"n":17,"o":26.16,"t":"2026-10-15T08:55:00Z","v":1245,"vw":26.150962},{"c":26.3,"h":26.3,"l":26.3,"n":4,"o":26.3,"t":"2026-10-15T09:10:00Z","v":167,"vw":26.3},{"c":26.14,"h":26.14,"l":26.14,"n":1,"o":26.14,"t":"2026-10-15T09:15:00Z","v":400,"vw":26.14},{"c":26.18,"h":26.18,"l":26.18,"n":1,"o":26.18,"t":"2026-10-15T10:25:00Z","v":100,"vw":26.18},{"c":26.1591,"h":26.2,"l":26.1591,"n":2,"o":26.2,"t":"2026-10-15T10:45:00Z","v":6200,"vw":26.198681},{"c":26.15,"h":26.15,"l":26.15,"n":6,"o":26.15,"t":"2026-10-15T10:55:00Z","v":188,"vw":26.15},{"c":26.1,"h":26.29,"l":26.1,"n":36,"o":26.29,"t":"2026-10-15T11:00:00Z","v":1414,"vw":26.209799},{"c":26.11,"h":26.11,"l":26.11,"n":18,"o":26.11,"t":"2026-10-15T11:10:00Z","v":346,"vw":26.11},{"c":26.14,"h":26.14,"l":26.1,"n":11,"o":26.105,"t":"2026-10-15T11:15:00Z","v":743,"vw":26.109167},{"c":26.1009,"h":26.1009,"l":26.1009,"n":1,"o":26.1009,"t":"2026-10-15T11:20:00Z","v":5000,"vw":26.1009},{"c":26.14,"h":26.14,"l":26.14,"n":2,"o":26.14,"t":"2026-10-15T11:25:00Z","v":125,"vw":26.14},{"c":26.15,"h":26.15,"l":26.15,"n":3,"o":26.15,"t":"2026-10-15T11:30:00Z","v":1099,"vw":26.15},{"c":26.23,"h":26.23,"l":26.23,"n":2,"o":26.23,"t":"2026-10-15T11:35:00Z","v":125,"vw":26.23},{"c":26.1689,"h":26.1689,"l":26.1689,"n":2,"o":26.1689,"t":"2026-10-15T11:40:00Z","v":301,"vw":26.1689},{"c":26.15,"h":26.15,"l":26.15,"n":1,"o":26.15,"t":"2026-10-15T11:55:00Z","v":2000,"vw":26.15},{"c":26.18,"h":26.2,"l":26.18,"n":2,"o":26.2,"t":"2026-10-15T12:10:00Z","v":500,"vw":26.188},{"c":26.22,"h":26.22,"l":26.15,"n":4,"o":26.15,"t":"2026-10-15T12:15:00Z","v":683,"vw":26.203891},{"c":26.18,"h":26.18,"l":26.18,"n":2,"o":26.18,"t":"2026-10-15T12:20:00Z","v":186,"vw":26.18},{"c":26.0882,"h":26.15,"l":26.08,"n":63,"o":26.15,"t":"2026-10-15T12:30:00Z","v":1941,"vw":26.08957},{"c":26.17,"h":26.17,"l":26.145,"n":13,"o":26.145,"t":"2026-10-15T12:45:00Z","v":3401,"vw":26.164831},{"c":26.1052,"h":26.24,"l":26.1052,"n":4,"o":26.24,"t":"2026-10-15T12:50:00Z","v":305,"vw":26.195067},{"c":26.19,"h":26.19,"l":26.19,"n":2,"o":26.19,"t":"2026-10-15T12:55:00Z","v":140,"vw":26.19},{"c":26.15,"h":26.15,"l":26.15,"n":1,"o":26.15,"t":"2026-10-15T13:00:00Z","v":230,"vw":26.15},{"c":26.16,"h":26.16,"l":26.15,"n":6,"o":26.1565,"t":"2026-10-15T13:05:00Z","v":942,"vw":26.153388},{"c":26.0615,"h":26.2199,"l":26.0615,"n":9,"o":26.2199,"t":"2026-10-15T13:15:00Z","v":1513,"vw":26.1671},{"c":26.07,"h":26.07,"l":26.07,"n":3,"o":26.07,"t":"2026-10-15T13:20:00Z","v":370,"vw":26.07},{"c":25.92,"h":26.05,"l":25.92,"n":263,"o":26.05,"t":"2026-10-15T13:25:00Z","v":19378,"vw":25.976172},{"c":25.63,"h":26.02,"l":25.629,"n":984,"o":25.92,"t":"2026-10-15T13:30:00Z","v":221885,"vw":25.804965},{"c":25.81,"h":25.82,"l":25.565,"n":930,"o":25.63,"t":"2026-10-15T13:35:00Z","v":143027,"vw":25.692216},{"c":25.802,"h":25.86,"l":25.735,"n":746,"o":25.8,"t":"2026-10-15T13:40:00Z","v":107683,"vw":25.815781},{"c":25.66,"h":25.8,"l":25.62,"n":580,"o":25.79,"t":"2026-10-15T13:45:00Z","v":86374,"vw":25.698423},{"c":25.41,"h":25.67,"l":25.41,"n":1051,"o":25.67,"t":"2026-10-15T13:50:00Z","v":266437,"vw":25.590548},{"c":25.47,"h":25.485,"l":25.34,"n":755,"o":25.4,"t":"2026-10-15T13:55:00Z","v":121797,"vw":25.403091},{"c":25.635,"h":25.65,"l":25.435,"n":626,"o":25.45,"t":"2026-10-15T14:00:00Z","v":93250,"vw":25.57163},{"c":25.74,"h":25.74,"l":25.61,"n":484,"o":25.645,"t":"2026-10-15T14:05:00Z","v":74843,"vw":25.675746},{"c":25.65,"h":25.8186,"l":25.62,"n":444,"o":25.74,"t":"2026-10-15T14:10:00Z","v":56964,"vw":25.751614},{"c":25.765,"h":25.765,"l":25.62,"n":430,"o":25.66,"t":"2026-10-15T14:15:00Z","v":61204,"vw":25.683268},{"c":25.7291,"h":25.815,"l":25.72,"n":336,"o":25.77,"t":"2026-10-15T14:20:00Z","v":53006,"vw":25.769018},{"c":25.73,"h":25.78,"l":25.71,"n":340,"o":25.71,"t":"2026-10-15T14:25:00Z","v":41236,"vw":25.746883},{"c":25.82,"h":25.84,"l":25.666,"n":305,"o":25.73,"t":"2026-10-15T14:30:00Z","v":36754,"vw":25.755461},{"c":25.9,"h":25.91,"l":25.765,"n":354,"o":25.825,"t":"2026-10-15T14:35:00Z","v":44282,"vw":25.817143},{"c":25.97,"h":25.99,"l":25.89,"n":263,"o":25.91,"t":"2026-10-15T14:40:00Z","v":33470,"vw":25.941331},{"c":25.955,"h":26.02,"l":25.95,"n":309,"o":25.97,"t":"2026-10-15T14:45:00Z","v":37797,"vw":25.994165},{"c":25.94,"h":25.95,"l":25.905,"n":255,"o":25.95,"t":"2026-10-15T14:50:00Z","v":32852,"vw":25.928552},{"c":26.04,"h":26.07,"l":25.94,"n":267,"o":25.94,"t":"2026-10-15T14:55:00Z","v":30731,"vw":26.000387},{"c":26.12,"h":26.12,"l":25.97,"n":354,"o":26.05,"t":"2026-10-15T15:00:00Z","v":47504,"vw":26.037242},{"c":26.1,"h":26.125,"l":25.99,"n":445,"o":26.109,"t":"2026-10-15T15:05:00Z","v":85657,"vw":26.046683},{"c":26.19,"h":26.1999,"l":26.07,"n":253,"o":26.1061,"t":"2026-10-15T15:10:00Z","v":37813,"vw":26.130886},{"c":26.225,"h":26.28,"l":26.19,"n":413,"o":26.2,"t":"2026-10-15T15:15:00Z","v":60605,"vw":26.230398},{"c":26.2299,"h":26.26,"l":26.19,"n":293,"o":26.22,"t":"2026-10-15T15:20:00Z","v":49421,"vw":26.219768},{"c":26.15,"h":26.23,"l":26.135,"n":193,"o":26.225,"t":"2026-10-15T15:25:00Z","v":31903,"vw":26.176143},{"c":26.125,"h":26.15,"l":26.09,"n":174,"o":26.145,"t":"2026-10-15T15:30:00Z","v":22495,"vw":26.110902},{"c":26.105,"h":26.16,"l":26.1,"n":238,"o":26.115,"t":"2026-10-15T15:35:00Z","v":34523,"vw":26.124871},{"c":26.11,"h":26.15,"l":26.105,"n":197,"o":26.11,"t":"2026-10-15T15:40:00Z","v":33537,"vw":26.120653},{"c":26.15,"h":26.15,"l":26.08,"n":185,"o":26.1,"t":"2026-10-15T15:45:00Z","v":23628,"vw":26.105535},{"c":26.1,"h":26.15,"l":26.1,"n":186,"o":26.15,"t":"2026-10-15T15:50:00Z","v":30271,"vw":26.119258},{"c":26.17,"h":26.19,"l":26.07,"n":118,"o":26.1,"t":"2026-10-15T15:55:00Z","v":15122,"vw":26.125237},{"c":26.13,"h":26.205,"l":26.13,"n":175,"o":26.17,"t":"2026-10-15T16:00:00Z","v":22880,"vw":26.174355},{"c":26.105,"h":26.14,"l":26.09,"n":125,"o":26.12,"t":"2026-10-15T16:05:00Z","v":13637,"vw":26.116968},{"c":26.1,"h":26.12,"l":26.0899,"n":79,"o":26.1,"t":"2026-10-15T16:10:00Z","v":7090,"vw":26.100208},{"c":26.09,"h":26.11,"l":26.08,"n":95,"o":26.11,"t":"2026-10-15T16:15:00Z","v":12734,"vw":26.090804},{"c":26.07,"h":26.09,"l":26.07,"n":90,"o":26.08,"t":"2026-10-15T16:20:00Z","v":7804,"vw":26.077591},{"c":26.0599,"h":26.07,"l":26.02,"n":110,"o":26.06,"t":"2026-10-15T16:25:00Z","v":9353,"vw":26.04672},{"c":26.07,"h":26.08,"l":26.03,"n":96,"o":26.05,"t":"2026-10-15T16:30:00Z","v":10130,"vw":26.060019},{"c":26.08,"h":26.14,"l":26.08,"n":125,"o":26.08,"t":"2026-10-15T16:35:00Z","v":24434,"vw":26.099798},{"c":26.115,"h":26.115,"l":26.07,"n":92,"o":26.08,"t":"2026-10-15T16:40:00Z","v":11818,"vw":26.092946},{"c":26.11,"h":26.15,"l":26.1001,"n":80,"o":26.1399,"t":"2026-10-15T16:45:00Z","v":7478,"vw":26.126868},{"c":26.13,"h":26.13,"l":26.06,"n":88,"o":26.1,"t":"2026-10-15T16:50:00Z","v":7141,"vw":26.086835},{"c":26.13,"h":26.14,"l":26.11,"n":90,"o":26.13,"t":"2026-10-15T16:55:00Z","v":10575,"vw":26.127528},{"c":26.11,"h":26.13,"l":26.09,"n":93,"o":26.13,"t":"2026-10-15T17:00:00Z","v":9613,"vw":26.118262},{"c":26.14,"h":26.15,"l":26.115,"n":105,"o":26.115,"t":"2026-10-15T17:05:00Z","v":22508,"vw":26.143203},{"c":26.16,"h":26.16,"l":26.14,"n":66,"o":26.15,"t":"2026-10-15T17:10:00Z","v":5783,"vw":26.148793},{"c":26.18,"h":26.19,"l":26.16,"n":51,"o":26.16,"t":"2026-10-15T17:15:00Z","v":5307,"vw":26.17391},{"c":26.17,"h":26.18,"l":26.155,"n":82,"o":26.16,"t":"2026-10-15T17:20:00Z","v":6798,"vw":26.16879},{"c":26.16,"h":26.19,"l":26.16,"n":74,"o":26.18,"t":"2026-10-15T17:25:00Z","v":4934,"vw":26.177161},{"c":26.19,"h":26.21,"l":26.17,"n":66,"o":26.17,"t":"2026-10-15T17:30:00Z","v":3785,"vw":26.189487},{"c":26.21,"h":26.23,"l":26.19,"n":79,"o":26.2,"t":"2026-10-15T17:35:00Z","v":6514,"vw":26.212215},{"c":26.24,"h":26.27,"l":26.21,"n":61,"o":26.21,"t":"2026-10-15T17:40:00Z","v":6051,"vw":26.255553},{"c":26.23,"h":26.27,"l":26.23,"n":226,"o":26.25,"t":"2026-10-15T17:45:00Z","v":9452,"vw":26.248155},{"c":26.22,"h":26.25,"l":26.22,"n":77,"o":26.22,"t":"2026-10-15T17:50:00Z","v":5742,"vw":26.233946},{"c":26.25,"h":26.255,"l":26.22,"n":56,"o":26.22,"t":"2026-10-15T17:55:00Z","v":4782,"vw":26.242944},{"c":26.195,"h":26.25,"l":26.18,"n":174,"o":26.24,"t":"2026-10-15T18:00:00Z","v":22762,"vw":26.219592},{"c":26.16,"h":26.21,"l":26.155,"n":98,"o":26.19,"t":"2026-10-15T18:05:00Z","v":17643,"vw":26.189395},{"c":26.115,"h":26.165,"l":26.1,"n":94,"o":26.16,"t":"2026-10-15T18:10:00Z","v":10170,"vw":26.140682},{"c":26.16,"h":26.16,"l":26.11,"n":106,"o":26.12,"t":"2026-10-15T18:15:00Z","v":22675,"vw":26.147037},{"c":26.15,"h":26.165,"l":26.14,"n":75,"o":26.155,"t":"2026-10-15T18:20:00Z","v":4377,"vw":26.151252},{"c":26.2,"h":26.2,"l":26.155,"n":62,"o":26.16,"t":"2026-10-15T18:25:00Z","v":6475,"vw":26.172019},{"c":26.1899,"h":26.2,"l":26.18,"n":54,"o":26.195,"t":"2026-10-15T18:30:00Z","v":9157,"vw":26.193243},{"c":26.19,"h":26.21,"l":26.19,"n":94,"o":26.19,"t":"2026-10-15T18:35:00Z","v":12040,"vw":26.19978},{"c":26.23,"h":26.24,"l":26.18,"n":79,"o":26.19,"t":"2026-10-15T18:40:00Z","v":23806,"vw":26.193352},{"c":26.205,"h":26.23,"l":26.195,"n":64,"o":26.225,"t":"2026-10-15T18:45:00Z","v":5647,"vw":26.211568},{"c":26.23,"h":26.23,"l":26.1976,"n":130,"o":26.1976,"t":"2026-10-15T18:50:00Z","v":13357,"vw":26.221889},{"c":26.26,"h":26.27,"l":26.235,"n":81,"o":26.235,"t":"2026-10-15T18:55:00Z","v":6892,"vw":26.253528},{"c":26.3108,"h":26.33,"l":26.255,"n":86,"o":26.26,"t":"2026-10-15T19:00:00Z","v":8711,"vw":26.305611},{"c":26.33,"h":26.345,"l":26.31,"n":87,"o":26.32,"t":"2026-10-15T19:05:00Z","v":11496,"vw":26.325047},{"c":26.46,"h":26.46,"l":26.34,"n":120,"o":26.34,"t":"2026-10-15T19:10:00Z","v":25896,"vw":26.40568},{"c":26.535,"h":26.55,"l":26.45,"n":87,"o":26.45,"t":"2026-10-15T19:15:00Z","v":9693,"vw":26.512239},{"c":26.54,"h":26.58,"l":26.51,"n":120,"o":26.54,"t":"2026-10-15T19:20:00Z","v":17249,"vw":26.551085},{"c":26.5,"h":26.56,"l":26.495,"n":137,"o":26.535,"t":"2026-10-15T19:25:00Z","v":17387,"vw":26.518646},{"c":26.55,"h":26.56,"l":26.475,"n":107,"o":26.5,"t":"2026-10-15T19:30:00Z","v":9215,"vw":26.506588},{"c":26.58,"h":26.58,"l":26.53,"n":154,"o":26.54,"t":"2026-10-15T19:35:00Z","v":25860,"vw":26.564239},{"c":26.555,"h":26.62,"l":26.555,"n":146,"o":26.57,"t":"2026-10-15T19:40:00Z","v":20515,"vw":26.58157},{"c":26.56,"h":26.595,"l":26.555,"n":201,"o":26.555,"t":"2026-10-15T19:45:00Z","v":20100,"vw":26.572907},{"c":26.55,"h":26.565,"l":26.52,"n":231,"o":26.55,"t":"2026-10-15T19:50:00Z","v":55737,"vw":26.539115},{"c":26.54,"h":26.58,"l":26.515,"n":244,"o":26.55,"t":"2026-10-15T19:55:00Z","v":37423,"vw":26.550232},{"c":26.56,"h":26.56,"l":26.56,"n":9,"o":26.56,"t":"2026-10-15T20:00:00Z","v":2884,"vw":26.56},{"c":26.6486,"h":26.6486,"l":26.6486,"n":1,"o":26.6486,"t":"2026-10-15T20:25:00Z","v":1000,"vw":26.6486},{"c":26.56,"h":26.56,"l":26.56,"n":7,"o":26.56,"t":"2026-10-15T20:55:00Z","v":319,"vw":26.56},{"c":26.54,"h":26.54,"l":26.54,"n":9,"o":26.54,"t":"2026-10-15T21:20:00Z","v":476,"vw":26.54},{"c":26.6,"h":26.7971,"l":26.6,"n":8,"o":26.7971,"t":"2026-10-15T21:25:00Z","v":1342,"vw":26.687377},{"c":26.59,"h":26.59,"l":26.59,"n":1,"o":26.59,"t":"2026-10-15T21:35:00Z","v":100,"vw":26.59},{"c":26.67,"h":26.67,"l":26.67,"n":2,"o":26.67,"t":"2026-10-15T21:45:00Z","v":151,"vw":26.67},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-15T21:50:00Z","v":250,"vw":26.6},{"c":26.675,"h":26.675,"l":26.675,"n":1,"o":26.675,"t":"2026-10-15T22:15:00Z","v":100,"vw":26.675},{"c":26.61,"h":26.63,"l":26.6,"n":19,"o":26.61,"t":"2026-10-15T22:30:00Z","v":6307,"vw":26.617746},{"c":26.6,"h":26.6,"l":26.6,"n":3,"o":26.6,"t":"2026-10-15T22:35:00Z","v":245,"vw":26.6},{"c":26.66,"h":26.66,"l":26.63,"n":4,"o":26.63,"t":"2026-10-15T22:40:00Z","v":1331,"vw":26.641501},{"c":26.64,"h":26.64,"l":26.64,"n":1,"o":26.64,"t":"2026-10-15T22:45:00Z","v":1130,"vw":26.64},{"c":26.6,"h":26.66,"l":26.6,"n":5,"o":26.625,"t":"2026-10-15T22:50:00Z","v":410,"vw":26.62625},{"c":26.63,"h":26.63,"l":26.63,"n":1,"o":26.63,"t":"2026-10-15T22:55:00Z","v":100,"vw":26.63},{"c":26.55,"h":26.55,"l":26.55,"n":1,"o":26.55,"t":"2026-10-15T23:35:00Z","v":100,"vw":26.55},{"c":26.5,"h":26.5,"l":26.5,"n":11,"o":26.5,"t":"2026-10-15T23:40:00Z","v":497,"vw":26.5},{"c":26.7012,"h":26.7012,"l":26.7012,"n":1,"o":26.7012,"t":"2026-10-15T23:50:00Z","v":100,"vw":26.7012},{"c":26.65,"h":26.75,"l":26.6,"n":45,"o":26.6,"t":"2026-10-16T08:00:00Z","v":5094,"vw":26.703662},{"c":26.635,"h":26.635,"l":26.635,"n":2,"o":26.635,"t":"2026-10-16T09:25:00Z","v":101,"vw":26.635},{"c":26.57,"h":26.57,"l":26.57,"n":2,"o":26.57,"t":"2026-10-16T10:00:00Z","v":126,"vw":26.57},{"c":26.58,"h":26.58,"l":26.58,"n":2,"o":26.58,"t":"2026-10-16T10:30:00Z","v":223,"vw":26.58},{"c":26.66,"h":26.66,"l":26.66,"n":5,"o":26.66,"t":"2026-10-16T11:00:00Z","v":138,"vw":26.66},{"c":26.68,"h":26.68,"l":26.68,"n":1,"o":26.68,"t":"2026-10-16T11:10:00Z","v":100,"vw":26.68},{"c":26.5,"h":26.5,"l":26.5,"n":29,"o":26.5,"t":"2026-10-16T11:30:00Z","v":317,"vw":26.5},{"c":26.5148,"h":26.5148,"l":26.5148,"n":1,"o":26.5148,"t":"2026-10-16T11:50:00Z","v":277,"vw":26.5148},{"c":26.45,"h":26.45,"l":26.45,"n":11,"o":26.45,"t":"2026-10-16T11:55:00Z","v":1004,"vw":26.45},{"c":26.47,"h":26.47,"l":26.47,"n":12,"o":26.47,"t":"2026-10-16T12:05:00Z","v":400,"vw":26.47},{"c":26.45,"h":26.45,"l":26.45,"n":2,"o":26.45,"t":"2026-10-16T12:15:00Z","v":404,"vw":26.45},{"c":26.51,"h":26.52,"l":26.51,"n":3,"o":26.52,"t":"2026-10-16T12:25:00Z","v":1125,"vw":26.510909},{"c":26.4,"h":26.4,"l":26.4,"n":2,"o":26.4,"t":"2026-10-16T12:35:00Z","v":501,"vw":26.4},{"c":26.4006,"h":26.4006,"l":26.4006,"n":1,"o":26.4006,"t":"2026-10-16T12:50:00Z","v":300,"vw":26.4006},{"c":26.4,"h":26.42,"l":26.4,"n":9,"o":26.42,"t":"2026-10-16T13:00:00Z","v":527,"vw":26.406},{"c":26.37,"h":26.39,"l":26.37,"n":7,"o":26.39,"t":"2026-10-16T13:10:00Z","v":556,"vw":26.382636},{"c":26.39,"h":26.39,"l":26.39,"n":11,"o":26.39,"t":"2026-10-16T13:15:00Z","v":504,"vw":26.39},{"c":26.33,"h":26.33,"l":26.33,"n":2,"o":26.33,"t":"2026-10-16T13:25:00Z","v":800,"vw":26.33},{"c":26.13,"h":26.3853,"l":26.13,"n":303,"o":26.32,"t":"2026-10-16T13:30:00Z","v":93559,"vw":26.241109},{"c":26.28,"h":26.28,"l":26.12,"n":484,"o":26.16,"t":"2026-10-16T13:35:00Z","v":63015,"vw":26.205092},{"c":26.39,"h":26.39,"l":26.13,"n":273,"o":26.26,"t":"2026-10-16T13:40:00Z","v":32054,"vw":26.23213},{"c":26.36,"h":26.44,"l":26.295,"n":376,"o":26.39,"t":"2026-10-16T13:45:00Z","v":44548,"vw":26.360023},{"c":26.27,"h":26.37,"l":26.18,"n":292,"o":26.36,"t":"2026-10-16T13:50:00Z","v":43049,"vw":26.247182},{"c":26.26,"h":26.3,"l":26.22,"n":232,"o":26.28,"t":"2026-10-16T13:55:00Z","v":39685,"vw":26.263332},{"c":26.305,"h":26.36,"l":26.25,"n":335,"o":26.26,"t":"2026-10-16T14:00:00Z","v":51936,"vw":26.317531},{"c":26.29,"h":26.335,"l":26.275,"n":238,"o":26.3,"t":"2026-10-16T14:05:00Z","v":36174,"vw":26.300632},{"c":26.3,"h":26.32,"l":26.22,"n":236,"o":26.28,"t":"2026-10-16T14:10:00Z","v":32180,"vw":26.263999},{"c":26.265,"h":26.33,"l":26.265,"n":210,"o":26.31,"t":"2026-10-16T14:15:00Z","v":32060,"vw":26.302152},{"c":26.33,"h":26.36,"l":26.265,"n":190,"o":26.265,"t":"2026-10-16T14:20:00Z","v":21511,"vw":26.309632},{"c":26.36,"h":26.365,"l":26.31,"n":240,"o":26.34,"t":"2026-10-16T14:25:00Z","v":37168,"vw":26.33306},{"c":26.43,"h":26.435,"l":26.345,"n":192,"o":26.35,"t":"2026-10-16T14:30:00Z","v":24967,"vw":26.402586},{"c":26.46,"h":26.47,"l":26.425,"n":218,"o":26.44,"t":"2026-10-16T14:35:00Z","v":37365,"vw":26.450701},{"c":26.4,"h":26.46,"l":26.375,"n":195,"o":26.46,"t":"2026-10-16T14:40:00Z","v":21092,"vw":26.413488},{"c":26.44,"h":26.44,"l":26.39,"n":159,"o":26.395,"t":"2026-10-16T14:45:00Z","v":15781,"vw":26.408775},{"c":26.275,"h":26.45,"l":26.27,"n":245,"o":26.445,"t":"2026-10-16T14:50:00Z","v":27214,"vw":26.351048},{"c":26.3,"h":26.32,"l":26.28,"n":161,"o":26.28,"t":"2026-10-16T14:55:00Z","v":20753,"vw":26.296567},{"c":26.235,"h":26.29,"l":26.235,"n":208,"o":26.29,"t":"2026-10-16T15:00:00Z","v":19951,"vw":26.25503},{"c":26.11,"h":26.245,"l":26.11,"n":299,"o":26.2301,"t":"2026-10-16T15:05:00Z","v":53719,"vw":26.163093},{"c":26.11,"h":26.12,"l":26.075,"n":257,"o":26.11,"t":"2026-10-16T15:10:00Z","v":37064,"vw":26.101141},{"c":26.125,"h":26.145,"l":26.1,"n":203,"o":26.115,"t":"2026-10-16T15:15:00Z","v":24796,"vw":26.119811},{"c":26.08,"h":26.145,"l":26.035,"n":200,"o":26.13,"t":"2026-10-16T15:20:00Z","v":23224,"vw":26.075169},{"c":26.09,"h":26.14,"l":26.075,"n":179,"o":26.075,"t":"2026-10-16T15:25:00Z","v":16937,"vw":26.107262},{"c":26.13,"h":26.155,"l":26.09,"n":142,"o":26.09,"t":"2026-10-16T15:30:00Z","v":15472,"vw":26.132897},{"c":26.17,"h":26.175,"l":26.12,"n":116,"o":26.135,"t":"2026-10-16T15:35:00Z","v":16464,"vw":26.144326},{"c":26.135,"h":26.175,"l":26.1301,"n":160,"o":26.165,"t":"2026-10-16T15:40:00Z","v":17194,"vw":26.151009},{"c":26.12,"h":26.18,"l":26.12,"n":139,"o":26.14,"t":"2026-10-16T15:45:00Z","v":16408,"vw":26.151736},{"c":26.08,"h":26.13,"l":26.08,"n":157,"o":26.125,"t":"2026-10-16T15:50:00Z","v":15166,"vw":26.110357},{"c":26.09,"h":26.108,"l":26.07,"n":145,"o":26.085,"t":"2026-10-16T15:55:00Z","v":16702,"vw":26.091096},{"c":26.11,"h":26.11,"l":26.055,"n":1230,"o":26.085,"t":"2026-10-16T16:00:00Z","v":28111,"vw":26.079523},{"c":26.075,"h":26.125,"l":26.06,"n":126,"o":26.11,"t":"2026-10-16T16:05:00Z","v":10808,"vw":26.097059},{"c":26.135,"h":26.14,"l":26.075,"n":175,"o":26.075,"t":"2026-10-16T16:10:00Z","v":22492,"vw":26.105402},{"c":26.105,"h":26.165,"l":26.1,"n":128,"o":26.135,"t":"2026-10-16T16:15:00Z","v":16166,"vw":26.119322},{"c":26.115,"h":26.15,"l":26.11,"n":96,"o":26.11,"t":"2026-10-16T16:20:00Z","v":7495,"vw":26.126343},{"c":26.095,"h":26.115,"l":26.09,"n":122,"o":26.115,"t":"2026-10-16T16:25:00Z","v":12085,"vw":26.099186},{"c":26.05,"h":26.1,"l":26.05,"n":130,"o":26.095,"t":"2026-10-16T16:30:00Z","v":11463,"vw":26.077023},{"c":26.095,"h":26.1101,"l":26.04,"n":128,"o":26.055,"t":"2026-10-16T16:35:00Z","v":16125,"vw":26.072584},{"c":26.075,"h":26.095,"l":26.06,"n":100,"o":26.095,"t":"2026-10-16T16:40:00Z","v":6362,"vw":26.079816},{"c":26,"h":26.095,"l":26,"n":194,"o":26.08,"t":"2026-10-16T16:45:00Z","v":15315,"vw":26.042519},{"c":26.015,"h":26.03,"l":26.005,"n":111,"o":26.01,"t":"2026-10-16T16:50:00Z","v":16863,"vw":26.016016},{"c":26.01,"h":26.0198,"l":25.99,"n":358,"o":26.005,"t":"2026-10-16T16:55:00Z","v":29845,"vw":26.000912},{"c":25.93,"h":26.035,"l":25.93,"n":201,"o":26.02,"t":"2026-10-16T17:00:00Z","v":58566,"vw":25.980071},{"c":25.935,"h":25.935,"l":25.89,"n":200,"o":25.93,"t":"2026-10-16T17:05:00Z","v":39397,"vw":25.902138},{"c":25.93,"h":25.95,"l":25.92,"n":131,"o":25.92,"t":"2026-10-16T17:10:00Z","v":14111,"vw":25.933561},{"c":25.89,"h":25.925,"l":25.87,"n":154,"o":25.925,"t":"2026-10-16T17:15:00Z","v":13885,"vw":25.894197},{"c":25.9199,"h":25.9199,"l":25.865,"n":138,"o":25.885,"t":"2026-10-16T17:20:00Z","v":16290,"vw":25.887519},{"c":25.965,"h":25.9851,"l":25.905,"n":107,"o":25.92,"t":"2026-10-16T17:25:00Z","v":15495,"vw":25.94225},{"c":25.985,"h":25.985,"l":25.93,"n":118,"o":25.965,"t":"2026-10-16T17:30:00Z","v":14008,"vw":25.967374},{"c":25.975,"h":26,"l":25.95,"n":128,"o":25.985,"t":"2026-10-16T17:35:00Z","v":13493,"vw":25.973764},{"c":26.02,"h":26.06,"l":25.96,"n":175,"o":25.965,"t":"2026-10-16T17:40:00Z","v":20586,"vw":26.016105},{"c":25.95,"h":26.055,"l":25.95,"n":128,"o":26.02,"t":"2026-10-16T17:45:00Z","v":13843,"vw":25.999559},{"c":25.92,"h":25.96,"l":25.91,"n":265,"o":25.95,"t":"2026-10-16T17:50:00Z","v":21032,"vw":25.932923},{"c":25.89,"h":25.925,"l":25.885,"n":112,"o":25.9199,"t":"2026-10-16T17:55:00Z","v":7609,"vw":25.902571},{"c":25.85,"h":25.895,"l":25.83,"n":120,"o":25.875,"t":"2026-10-16T18:00:00Z","v":10895,"vw":25.859052},{"c":25.87,"h":25.88,"l":25.84,"n":90,"o":25.85,"t":"2026-10-16T18:05:00Z","v":10695,"vw":25.862574},{"c":25.845,"h":25.885,"l":25.84,"n":112,"o":25.88,"t":"2026-10-16T18:10:00Z","v":12815,"vw":25.858673},{"c":25.815,"h":25.875,"l":25.805,"n":144,"o":25.855,"t":"2026-10-16T18:15:00Z","v":34561,"vw":25.832708},{"c":25.815,"h":25.825,"l":25.79,"n":158,"o":25.815,"t":"2026-10-16T18:20:00Z","v":14563,"vw":25.808487},{"c":25.815,"h":25.83,"l":25.79,"n":99,"o":25.82,"t":"2026-10-16T18:25:00Z","v":9510,"vw":25.808743},{"c":25.835,"h":25.8358,"l":25.775,"n":139,"o":25.81,"t":"2026-10-16T18:30:00Z","v":18888,"vw":25.805695},{"c":25.815,"h":25.83,"l":25.785,"n":103,"o":25.825,"t":"2026-10-16T18:35:00Z","v":18586,"vw":25.806474},{"c":25.795,"h":25.83,"l":25.765,"n":144,"o":25.82,"t":"2026-10-16T18:40:00Z","v":19903,"vw":25.801027},{"c":25.77,"h":25.805,"l":25.74,"n":130,"o":25.8,"t":"2026-10-16T18:45:00Z","v":12816,"vw":25.771226},{"c":25.735,"h":25.775,"l":25.73,"n":91,"o":25.775,"t":"2026-10-16T18:50:00Z","v":6347,"vw":25.748288},{"c":25.74,"h":25.74,"l":25.71,"n":103,"o":25.72,"t":"2026-10-16T18:55:00Z","v":8817,"vw":25.726705},{"c":25.71,"h":25.745,"l":25.7,"n":151,"o":25.74,"t":"2026-10-16T19:00:00Z","v":33758,"vw":25.713806},{"c":25.69,"h":25.735,"l":25.66,"n":190,"o":25.71,"t":"2026-10-16T19:05:00Z","v":42942,"vw":25.690168},{"c":25.83,"h":25.83,"l":25.705,"n":132,"o":25.71,"t":"2026-10-16T19:10:00Z","v":18444,"vw":25.761607},{"c":25.795,"h":25.845,"l":25.76,"n":131,"o":25.835,"t":"2026-10-16T19:15:00Z","v":23273,"vw":25.823632},{"c":25.82,"h":25.845,"l":25.8,"n":102,"o":25.8,"t":"2026-10-16T19:20:00Z","v":11848,"vw":25.820463},{"c":25.835,"h":25.84,"l":25.8,"n":115,"o":25.83,"t":"2026-10-16T19:25:00Z","v":9205,"vw":25.820518},{"c":25.75,"h":25.86,"l":25.74,"n":176,"o":25.8456,"t":"2026-10-16T19:30:00Z","v":21515,"vw":25.779874},{"c":25.745,"h":25.795,"l":25.725,"n":146,"o":25.755,"t":"2026-10-16T19:35:00Z","v":12689,"vw":25.753454},{"c":25.705,"h":25.76,"l":25.695,"n":205,"o":25.75,"t":"2026-10-16T19:40:00Z","v":22174,"vw":25.732655},{"c":25.745,"h":25.76,"l":25.7069,"n":219,"o":25.72,"t":"2026-10-16T19:45:00Z","v":41278,"vw":25.7231},{"c":25.765,"h":25.81,"l":25.745,"n":314,"o":25.75,"t":"2026-10-16T19:50:00Z","v":57254,"vw":25.776294},{"c":25.77,"h":25.78,"l":25.745,"n":326,"o":25.76,"t":"2026-10-16T19:55:00Z","v":83051,"vw":25.762481},{"c":25.82,"h":25.95,"l":25.77,"n":14,"o":25.77,"t":"2026-10-16T20:00:00Z","v":2451,"vw":25.779912},{"c":25.7024,"h":25.79,"l":25.7024,"n":11,"o":25.76,"t":"2026-10-16T20:10:00Z","v":629,"vw":25.760112},{"c":25.75,"h":25.75,"l":25.75,"n":4,"o":25.75,"t":"2026-10-16T20:20:00Z","v":152,"vw":25.75},{"c":25.75,"h":25.75,"l":25.75,"n":5,"o":25.75,"t":"2026-10-16T20:25:00Z","v":512,"vw":25.75},{"c":25.77,"h":25.77,"l":25.77,"n":4,"o":25.77,"t":"2026-10-16T20:30:00Z","v":346,"vw":25.77},{"c":25.8207,"h":25.8207,"l":25.8207,"n":1,"o":25.8207,"t":"2026-10-16T20:35:00Z","v":150,"vw":25.8207},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-16T20:40:00Z","v":200,"vw":25.8},{"c":25.75,"h":25.75,"l":25.75,"n":2,"o":25.75,"t":"2026-10-16T20:45:00Z","v":800,"vw":25.75},{"c":25.83,"h":25.83,"l":25.82,"n":6,"o":25.82,"t":"2026-10-16T20:50:00Z","v":1314,"vw":25.825266},{"c":25.82,"h":25.8249,"l":25.82,"n":5,"o":25.8249,"t":"2026-10-16T21:00:00Z","v":229,"vw":25.82245},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-10-16T21:15:00Z","v":205,"vw":25.8},{"c":25.8291,"h":25.8291,"l":25.8291,"n":5,"o":25.8291,"t":"2026-10-16T21:35:00Z","v":219,"vw":25.8291},{"c":25.8294,"h":25.8294,"l":25.8294,"n":1,"o":25.8294,"t":"2026-10-16T21:40:00Z","v":300,"vw":25.8294},{"c":25.7575,"h":25.7575,"l":25.7575,"n":1,"o":25.7575,"t":"2026-10-16T21:55:00Z","v":200,"vw":25.7575},{"c":25.8154,"h":25.8154,"l":25.8154,"n":1,"o":25.8154,"t":"2026-10-16T22:10:00Z","v":400,"vw":25.8154},{"c":25.7501,"h":25.7501,"l":25.7501,"n":1,"o":25.7501,"t":"2026-10-16T22:15:00Z","v":8000,"vw":25.7501},{"c":25.803,"h":25.803,"l":25.803,"n":4,"o":25.803,"t":"2026-10-16T22:20:00Z","v":278,"vw":25.803},{"c":25.7554,"h":25.7554,"l":25.7554,"n":5,"o":25.7554,"t":"2026-10-16T22:25:00Z","v":432,"vw":25.7554},{"c":25.79,"h":25.79,"l":25.79,"n":2,"o":25.79,"t":"2026-10-16T22:30:00Z","v":201,"vw":25.79},{"c":25.78,"h":25.78,"l":25.78,"n":2,"o":25.78,"t":"2026-10-16T22:45:00Z","v":351,"vw":25.78},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-10-16T23:50:00Z","v":200,"vw":25.79},{"c":26.07,"h":26.28,"l":26.07,"n":73,"o":26.07,"t":"2026-10-19T08:00:00Z","v":2374,"vw":26.182098},{"c":26.21,"h":26.21,"l":26.21,"n":1,"o":26.21,"t":"2026-10-19T08:20:00Z","v":156,"vw":26.21},{"c":26.3,"h":26.3,"l":26.3,"n":2,"o":26.3,"t":"2026-10-19T08:45:00Z","v":418,"vw":26.3},{"c":26.32,"h":26.32,"l":26.32,"n":3,"o":26.32,"t":"2026-10-19T08:55:00Z","v":102,"vw":26.32},{"c":26.31,"h":26.31,"l":26.31,"n":1,"o":26.31,"t":"2026-10-19T09:00:00Z","v":100,"vw":26.31},{"c":26.3,"h":26.3,"l":26.3,"n":2,"o":26.3,"t":"2026-10-19T09:15:00Z","v":150,"vw":26.3},{"c":26.21,"h":26.21,"l":26.21,"n":2,"o":26.21,"t":"2026-10-19T09:45:00Z","v":157,"vw":26.21},{"c":26.54,"h":26.54,"l":26.54,"n":1,"o":26.54,"t":"2026-10-19T10:35:00Z","v":100,"vw":26.54},{"c":26.4349,"h":26.4349,"l":26.4349,"n":4,"o":26.4349,"t":"2026-10-19T11:00:00Z","v":200,"vw":26.4349},{"c":26.43,"h":26.43,"l":26.43,"n":1,"o":26.43,"t":"2026-10-19T11:10:00Z","v":2000,"vw":26.43},{"c":26.3717,"h":26.3717,"l":26.3717,"n":1,"o":26.3717,"t":"2026-10-19T11:15:00Z","v":500,"vw":26.3717},{"c":26.37,"h":26.37,"l":26.37,"n":2,"o":26.37,"t":"2026-10-19T11:20:00Z","v":297,"vw":26.37},{"c":26.35,"h":26.35,"l":26.35,"n":9,"o":26.35,"t":"2026-10-19T11:50:00Z","v":575,"vw":26.35},{"c":26.398,"h":26.4,"l":26.36,"n":7,"o":26.36,"t":"2026-10-19T12:25:00Z","v":5923,"vw":26.398513},{"c":26.37,"h":26.38,"l":26.37,"n":82,"o":26.38,"t":"2026-10-19T12:40:00Z","v":401,"vw":26.375},{"c":26.41,"h":26.41,"l":26.41,"n":3,"o":26.41,"t":"2026-10-19T12:55:00Z","v":236,"vw":26.41},{"c":26.405,"h":26.405,"l":26.4,"n":6,"o":26.4,"t":"2026-10-19T13:15:00Z","v":1014,"vw":26.4005},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-19T13:20:00Z","v":300,"vw":26.45},{"c":26.11,"h":26.38,"l":26.09,"n":403,"o":26.365,"t":"2026-10-19T13:30:00Z","v":32085,"vw":26.25439},{"c":26,"h":26.1,"l":25.94,"n":476,"o":26.1,"t":"2026-10-19T13:35:00Z","v":53620,"vw":25.996621},{"c":26,"h":26.1,"l":25.97,"n":330,"o":25.98,"t":"2026-10-19T13:40:00Z","v":51877,"vw":26.028476},{"c":26.0142,"h":26.05,"l":25.97,"n":281,"o":26,"t":"2026-10-19T13:45:00Z","v":24694,"vw":26.017114},{"c":25.94,"h":26.0676,"l":25.94,"n":200,"o":26.03,"t":"2026-10-19T13:50:00Z","v":31537,"vw":25.998556},{"c":25.87,"h":25.94,"l":25.85,"n":223,"o":25.93,"t":"2026-10-19T13:55:00Z","v":29764,"vw":25.891649},{"c":25.78,"h":25.875,"l":25.73,"n":305,"o":25.87,"t":"2026-10-19T14:00:00Z","v":23262,"vw":25.808092},{"c":25.8,"h":25.83,"l":25.78,"n":190,"o":25.78,"t":"2026-10-19T14:05:00Z","v":25236,"vw":25.801259},{"c":25.89,"h":25.89,"l":25.75,"n":267,"o":25.78,"t":"2026-10-19T14:10:00Z","v":32263,"vw":25.806168},{"c":25.91,"h":25.96,"l":25.88,"n":245,"o":25.89,"t":"2026-10-19T14:15:00Z","v":32425,"vw":25.919708},{"c":25.97,"h":25.97,"l":25.89,"n":193,"o":25.93,"t":"2026-10-19T14:20:00Z","v":15754,"vw":25.940271},{"c":25.93,"h":25.965,"l":25.93,"n":109,"o":25.96,"t":"2026-10-19T14:25:00Z","v":14217,"vw":25.940888},{"c":25.81,"h":25.91,"l":25.795,"n":222,"o":25.91,"t":"2026-10-19T14:30:00Z","v":27486,"vw":25.837325},{"c":25.79,"h":25.85,"l":25.77,"n":141,"o":25.83,"t":"2026-10-19T14:35:00Z","v":13439,"vw":25.814351},{"c":25.85,"h":25.87,"l":25.795,"n":124,"o":25.8,"t":"2026-10-19T14:40:00Z","v":13272,"vw":25.829519},{"c":25.87,"h":25.93,"l":25.85,"n":160,"o":25.85,"t":"2026-10-19T14:45:00Z","v":19197,"vw":25.884596},{"c":25.85,"h":25.87,"l":25.82,"n":125,"o":25.87,"t":"2026-10-19T14:50:00Z","v":11097,"vw":25.839876},{"c":25.86,"h":25.88,"l":25.85,"n":125,"o":25.85,"t":"2026-10-19T14:55:00Z","v":13868,"vw":25.86688},{"c":25.9,"h":25.92,"l":25.865,"n":149,"o":25.88,"t":"2026-10-19T15:00:00Z","v":17720,"vw":25.896417},{"c":25.95,"h":25.955,"l":25.9,"n":133,"o":25.9,"t":"2026-10-19T15:05:00Z","v":10143,"vw":25.93554},{"c":25.94,"h":25.97,"l":25.9,"n":120,"o":25.94,"t":"2026-10-19T15:10:00Z","v":12572,"vw":25.945603},{"c":26,"h":26,"l":25.94,"n":107,"o":25.95,"t":"2026-10-19T15:15:00Z","v":11452,"vw":25.963398},{"c":26.065,"h":26.065,"l":26.0001,"n":162,"o":26.0001,"t":"2026-10-19T15:20:00Z","v":12523,"vw":26.029527},{"c":26.06,"h":26.08,"l":26.04,"n":135,"o":26.065,"t":"2026-10-19T15:25:00Z","v":13809,"vw":26.055504},{"c":26.04,"h":26.06,"l":26.005,"n":123,"o":26.06,"t":"2026-10-19T15:30:00Z","v":12016,"vw":26.033689},{"c":26.04,"h":26.07,"l":26.03,"n":101,"o":26.035,"t":"2026-10-19T15:35:00Z","v":6809,"vw":26.051593},{"c":26.05,"h":26.055,"l":26.03,"n":87,"o":26.03,"t":"2026-10-19T15:40:00Z","v":6272,"vw":26.04317},{"c":26.06,"h":26.065,"l":26.03,"n":81,"o":26.035,"t":"2026-10-19T15:45:00Z","v":6566,"vw":26.046647},{"c":26.05,"h":26.07,"l":26.045,"n":101,"o":26.055,"t":"2026-10-19T15:50:00Z","v":9342,"vw":26.059032},{"c":26.03,"h":26.065,"l":26.02,"n":135,"o":26.05,"t":"2026-10-19T15:55:00Z","v":12173,"vw":26.041505},{"c":25.99,"h":26.035,"l":25.96,"n":153,"o":26.035,"t":"2026-10-19T16:00:00Z","v":12171,"vw":25.989154},{"c":25.97,"h":25.99,"l":25.95,"n":97,"o":25.99,"t":"2026-10-19T16:05:00Z","v":8940,"vw":25.964002},{"c":25.975,"h":25.99,"l":25.96,"n":122,"o":25.975,"t":"2026-10-19T16:10:00Z","v":24317,"vw":25.979104},{"c":25.95,"h":25.98,"l":25.94,"n":225,"o":25.97,"t":"2026-10-19T16:15:00Z","v":54919,"vw":25.97509},{"c":25.93,"h":25.94,"l":25.92,"n":82,"o":25.935,"t":"2026-10-19T16:20:00Z","v":12562,"vw":25.928136},{"c":25.935,"h":25.94,"l":25.915,"n":88,"o":25.94,"t":"2026-10-19T16:25:00Z","v":11926,"vw":25.92852},{"c":25.925,"h":25.94,"l":25.91,"n":107,"o":25.94,"t":"2026-10-19T16:30:00Z","v":15035,"vw":25.920004},{"c":25.92,"h":25.93,"l":25.91,"n":56,"o":25.92,"t":"2026-10-19T16:35:00Z","v":3247,"vw":25.92179},{"c":25.94,"h":25.94,"l":25.915,"n":52,"o":25.915,"t":"2026-10-19T16:40:00Z","v":3027,"vw":25.930897},{"c":25.89,"h":25.9399,"l":25.88,"n":71,"o":25.9399,"t":"2026-10-19T16:45:00Z","v":6423,"vw":25.901604},{"c":25.84,"h":25.885,"l":25.84,"n":59,"o":25.885,"t":"2026-10-19T16:50:00Z","v":4118,"vw":25.856528},{"c":25.81,"h":25.86,"l":25.81,"n":77,"o":25.84,"t":"2026-10-19T16:55:00Z","v":7885,"vw":25.841325},{"c":25.83,"h":25.83,"l":25.81,"n":59,"o":25.81,"t":"2026-10-19T17:00:00Z","v":6371,"vw":25.820655},{"c":25.79,"h":25.83,"l":25.79,"n":93,"o":25.825,"t":"2026-10-19T17:05:00Z","v":6201,"vw":25.815209},{"c":25.8,"h":25.8,"l":25.79,"n":61,"o":25.79,"t":"2026-10-19T17:10:00Z","v":5435,"vw":25.794531},{"c":25.81,"h":25.835,"l":25.8,"n":68,"o":25.805,"t":"2026-10-19T17:15:00Z","v":5827,"vw":25.816706},{"c":25.795,"h":25.81,"l":25.79,"n":43,"o":25.8,"t":"2026-10-19T17:20:00Z","v":3231,"vw":25.799822},{"c":25.78,"h":25.81,"l":25.78,"n":77,"o":25.79,"t":"2026-10-19T17:25:00Z","v":3893,"vw":25.802216},{"c":25.775,"h":25.79,"l":25.77,"n":58,"o":25.77,"t":"2026-10-19T17:30:00Z","v":3507,"vw":25.77801},{"c":25.7628,"h":25.78,"l":25.76,"n":57,"o":25.78,"t":"2026-10-19T17:35:00Z","v":7695,"vw":25.76654},{"c":25.74,"h":25.77,"l":25.73,"n":166,"o":25.7602,"t":"2026-10-19T17:40:00Z","v":26202,"vw":25.749615},{"c":25.68,"h":25.73,"l":25.67,"n":188,"o":25.73,"t":"2026-10-19T17:45:00Z","v":18499,"vw":25.705008},{"c":25.67,"h":25.69,"l":25.66,"n":92,"o":25.685,"t":"2026-10-19T17:50:00Z","v":17224,"vw":25.66768},{"c":25.695,"h":25.705,"l":25.65,"n":254,"o":25.66,"t":"2026-10-19T17:55:00Z","v":6649,"vw":25.66925},{"c":25.68,"h":25.71,"l":25.67,"n":83,"o":25.705,"t":"2026-10-19T18:00:00Z","v":10871,"vw":25.692076},{"c":25.7,"h":25.7,"l":25.675,"n":52,"o":25.6801,"t":"2026-10-19T18:05:00Z","v":6902,"vw":25.689904},{"c":25.7101,"h":25.72,"l":25.705,"n":46,"o":25.7097,"t":"2026-10-19T18:10:00Z","v":3218,"vw":25.710721},{"c":25.7,"h":25.7174,"l":25.698,"n":64,"o":25.7,"t":"2026-10-19T18:15:00Z","v":5206,"vw":25.706972},{"c":25.68,"h":25.705,"l":25.68,"n":48,"o":25.705,"t":"2026-10-19T18:20:00Z","v":4486,"vw":25.693633},{"c":25.65,"h":25.68,"l":25.63,"n":91,"o":25.68,"t":"2026-10-19T18:25:00Z","v":4902,"vw":25.644453},{"c":25.62,"h":25.655,"l":25.62,"n":94,"o":25.655,"t":"2026-10-19T18:30:00Z","v":9410,"vw":25.629149},{"c":25.63,"h":25.64,"l":25.61,"n":62,"o":25.62,"t":"2026-10-19T18:35:00Z","v":3536,"vw":25.620585},{"c":25.66,"h":25.66,"l":25.6331,"n":57,"o":25.6351,"t":"2026-10-19T18:40:00Z","v":9638,"vw":25.648078},{"c":25.68,"h":25.7,"l":25.665,"n":47,"o":25.665,"t":"2026-10-19T18:45:00Z","v":2726,"vw":25.684794},{"c":25.67,"h":25.685,"l":25.66,"n":56,"o":25.675,"t":"2026-10-19T18:50:00Z","v":2922,"vw":25.671733},{"c":25.665,"h":25.682,"l":25.665,"n":50,"o":25.68,"t":"2026-10-19T18:55:00Z","v":3803,"vw":25.676949},{"c":25.705,"h":25.705,"l":25.68,"n":50,"o":25.68,"t":"2026-10-19T19:00:00Z","v":4185,"vw":25.694185},{"c":25.68,"h":25.71,"l":25.6799,"n":65,"o":25.705,"t":"2026-10-19T19:05:00Z","v":4261,"vw":25.695918},{"c":25.69,"h":25.69,"l":25.67,"n":43,"o":25.67,"t":"2026-10-19T19:10:00Z","v":1896,"vw":25.673872},{"c":25.74,"h":25.74,"l":25.69,"n":43,"o":25.69,"t":"2026-10-19T19:15:00Z","v":3722,"vw":25.724598},{"c":25.83,"h":25.83,"l":25.74,"n":138,"o":25.75,"t":"2026-10-19T19:20:00Z","v":31397,"vw":25.763279},{"c":25.79,"h":25.86,"l":25.78,"n":64,"o":25.86,"t":"2026-10-19T19:25:00Z","v":10127,"vw":25.827178},{"c":25.785,"h":25.81,"l":25.78,"n":93,"o":25.78,"t":"2026-10-19T19:30:00Z","v":11272,"vw":25.793105},{"c":25.83,"h":25.845,"l":25.82,"n":64,"o":25.82,"t":"2026-10-19T19:35:00Z","v":7347,"vw":25.829444},{"c":25.815,"h":25.86,"l":25.8,"n":65,"o":25.83,"t":"2026-10-19T19:40:00Z","v":5139,"vw":25.831227},{"c":25.78,"h":25.81,"l":25.77,"n":94,"o":25.81,"t":"2026-10-19T19:45:00Z","v":9407,"vw":25.785132},{"c":25.74,"h":25.76,"l":25.715,"n":103,"o":25.76,"t":"2026-10-19T19:50:00Z","v":11043,"vw":25.735743},{"c":25.71,"h":25.73,"l":25.695,"n":198,"o":25.73,"t":"2026-10-19T19:55:00Z","v":26176,"vw":25.710937},{"c":25.72,"h":25.72,"l":25.72,"n":6,"o":25.72,"t":"2026-10-19T20:00:00Z","v":4189,"vw":25.72},{"c":25.7361,"h":25.7361,"l":25.7361,"n":3,"o":25.7361,"t":"2026-10-19T20:10:00Z","v":554,"vw":25.7361},{"c":25.97,"h":25.97,"l":25.97,"n":1,"o":25.97,"t":"2026-10-19T20:25:00Z","v":100,"vw":25.97},{"c":25.76,"h":25.76,"l":25.76,"n":3,"o":25.76,"t":"2026-10-19T20:45:00Z","v":243,"vw":25.76},{"c":25.76,"h":25.77,"l":25.76,"n":17,"o":25.77,"t":"2026-10-19T21:05:00Z","v":3000,"vw":25.761124},{"c":25.8,"h":25.8,"l":25.8,"n":3,"o":25.8,"t":"2026-10-19T21:45:00Z","v":146,"vw":25.8},{"c":25.76,"h":25.77,"l":25.76,"n":5,"o":25.77,"t":"2026-10-19T22:00:00Z","v":502,"vw":25.766652},{"c":25.7094,"h":25.7094,"l":25.7094,"n":1,"o":25.7094,"t":"2026-10-19T22:50:00Z","v":500,"vw":25.7094},{"c":25.81,"h":25.81,"l":25.81,"n":3,"o":25.81,"t":"2026-10-19T23:00:00Z","v":300,"vw":25.81},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-19T23:50:00Z","v":500,"vw":25.74},{"c":27.334,"h":27.334,"l":25.5492,"n":27,"o":25.5492,"t":"2026-10-20T08:00:00Z","v":746,"vw":26.472023},{"c":25.92,"h":25.92,"l":25.67,"n":25,"o":25.67,"t":"2026-10-20T08:10:00Z","v":2780,"vw":25.864092},{"c":25.52,"h":25.52,"l":25.52,"n":4,"o":25.52,"t":"2026-10-20T09:05:00Z","v":202,"vw":25.52},{"c":25.51,"h":25.51,"l":25.51,"n":2,"o":25.51,"t":"2026-10-20T09:10:00Z","v":101,"vw":25.51},{"c":25.5,"h":25.5,"l":25.5,"n":20,"o":25.5,"t":"2026-10-20T09:15:00Z","v":641,"vw":25.5},{"c":25.47,"h":25.47,"l":25.47,"n":1,"o":25.47,"t":"2026-10-20T10:25:00Z","v":178,"vw":25.47},{"c":25.39,"h":25.4686,"l":25.39,"n":13,"o":25.4686,"t":"2026-10-20T11:00:00Z","v":442,"vw":25.4424},{"c":25.38,"h":25.38,"l":25.38,"n":5,"o":25.38,"t":"2026-10-20T11:05:00Z","v":505,"vw":25.38},{"c":25.31,"h":25.31,"l":25.3,"n":16,"o":25.3,"t":"2026-10-20T11:20:00Z","v":1001,"vw":25.304444},{"c":25.3,"h":25.31,"l":25.3,"n":15,"o":25.31,"t":"2026-10-20T11:25:00Z","v":1070,"vw":25.30592},{"c":25.31,"h":25.31,"l":25.31,"n":6,"o":25.31,"t":"2026-10-20T11:30:00Z","v":341,"vw":25.31},{"c":25.34,"h":25.34,"l":25.34,"n":3,"o":25.34,"t":"2026-10-20T11:35:00Z","v":508,"vw":25.34},{"c":25.4,"h":25.4,"l":25.4,"n":6,"o":25.4,"t":"2026-10-20T11:40:00Z","v":996,"vw":25.4},{"c":25.3,"h":25.31,"l":25.2,"n":19,"o":25.2,"t":"2026-10-20T12:15:00Z","v":3072,"vw":25.222139},{"c":25.2443,"h":25.3,"l":25.2443,"n":8,"o":25.3,"t":"2026-10-20T12:25:00Z","v":929,"vw":25.293501},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-20T12:35:00Z","v":300,"vw":25.3},{"c":25.33,"h":25.33,"l":25.33,"n":2,"o":25.33,"t":"2026-10-20T12:40:00Z","v":199,"vw":25.33},{"c":25.4799,"h":25.4799,"l":25.4799,"n":2,"o":25.4799,"t":"2026-10-20T12:50:00Z","v":207,"vw":25.4799},{"c":25.41,"h":25.41,"l":25.41,"n":3,"o":25.41,"t":"2026-10-20T12:55:00Z","v":122,"vw":25.41},{"c":25.39,"h":25.39,"l":25.39,"n":4,"o":25.39,"t":"2026-10-20T13:10:00Z","v":3903,"vw":25.39},{"c":25.39,"h":25.39,"l":25.39,"n":21,"o":25.39,"t":"2026-10-20T13:15:00Z","v":1829,"vw":25.39},{"c":25.39,"h":25.39,"l":25.39,"n":3,"o":25.39,"t":"2026-10-20T13:20:00Z","v":113,"vw":25.39},{"c":25.39,"h":25.39,"l":25.34,"n":23,"o":25.34,"t":"2026-10-20T13:25:00Z","v":2294,"vw":25.362116},{"c":25.11,"h":25.39,"l":25.1,"n":544,"o":25.38,"t":"2026-10-20T13:30:00Z","v":259803,"vw":25.149092},{"c":25.195,"h":25.28,"l":25.06,"n":398,"o":25.1,"t":"2026-10-20T13:35:00Z","v":45297,"vw":25.167631},{"c":25.05,"h":25.19,"l":25.04,"n":323,"o":25.19,"t":"2026-10-20T13:40:00Z","v":46319,"vw":25.08608},{"c":25.12,"h":25.13,"l":25.01,"n":253,"o":25.02,"t":"2026-10-20T13:45:00Z","v":31903,"vw":25.06792},{"c":25.23,"h":25.23,"l":25.08,"n":187,"o":25.105,"t":"2026-10-20T13:50:00Z","v":29850,"vw":25.133694},{"c":25.32,"h":25.32,"l":25.2,"n":168,"o":25.21,"t":"2026-10-20T13:55:00Z","v":22581,"vw":25.241306},{"c":25.38,"h":25.39,"l":25.32,"n":217,"o":25.34,"t":"2026-10-20T14:00:00Z","v":57160,"vw":25.356758},{"c":25.47,"h":25.54,"l":25.37,"n":193,"o":25.37,"t":"2026-10-20T14:05:00Z","v":39076,"vw":25.499243},{"c":25.5,"h":25.5,"l":25.44,"n":194,"o":25.48,"t":"2026-10-20T14:10:00Z","v":32186,"vw":25.466477},{"c":25.61,"h":25.62,"l":25.48,"n":174,"o":25.51,"t":"2026-10-20T14:15:00Z","v":15917,"vw":25.5292},{"c":25.72,"h":25.72,"l":25.5775,"n":112,"o":25.61,"t":"2026-10-20T14:20:00Z","v":13865,"vw":25.632386},{"c":25.85,"h":25.86,"l":25.68,"n":133,"o":25.71,"t":"2026-10-20T14:25:00Z","v":20094,"vw":25.782219},{"c":25.72,"h":25.905,"l":25.715,"n":260,"o":25.84,"t":"2026-10-20T14:30:00Z","v":45480,"vw":25.834265},{"c":25.745,"h":25.79,"l":25.705,"n":211,"o":25.715,"t":"2026-10-20T14:35:00Z","v":37920,"vw":25.758263},{"c":25.865,"h":25.865,"l":25.745,"n":198,"o":25.745,"t":"2026-10-20T14:40:00Z","v":33189,"vw":25.814384},{"c":25.82,"h":25.92,"l":25.8,"n":206,"o":25.87,"t":"2026-10-20T14:45:00Z","v":41449,"vw":25.873071},{"c":25.84,"h":25.86,"l":25.81,"n":106,"o":25.82,"t":"2026-10-20T14:50:00Z","v":66565,"vw":25.831652},{"c":25.8,"h":25.855,"l":25.795,"n":111,"o":25.85,"t":"2026-10-20T14:55:00Z","v":18630,"vw":25.824757},{"c":25.752,"h":25.825,"l":25.735,"n":162,"o":25.78,"t":"2026-10-20T15:00:00Z","v":22593,"vw":25.791644},{"c":25.7,"h":25.75,"l":25.69,"n":131,"o":25.75,"t":"2026-10-20T15:05:00Z","v":28115,"vw":25.724788},{"c":25.54,"h":25.69,"l":25.47,"n":343,"o":25.69,"t":"2026-10-20T15:10:00Z","v":70811,"vw":25.583892},{"c":25.5999,"h":25.63,"l":25.52,"n":214,"o":25.54,"t":"2026-10-20T15:15:00Z","v":30907,"vw":25.579636},{"c":25.605,"h":25.63,"l":25.56,"n":137,"o":25.61,"t":"2026-10-20T15:20:00Z","v":20255,"vw":25.584971},{"c":25.58,"h":25.61,"l":25.56,"n":158,"o":25.605,"t":"2026-10-20T15:25:00Z","v":16861,"vw":25.586489},{"c":25.56,"h":25.595,"l":25.55,"n":86,"o":25.59,"t":"2026-10-20T15:30:00Z","v":6554,"vw":25.56994},{"c":25.53,"h":25.58,"l":25.52,"n":190,"o":25.57,"t":"2026-10-20T15:35:00Z","v":42185,"vw":25.551495},{"c":25.59,"h":25.62,"l":25.545,"n":207,"o":25.545,"t":"2026-10-20T15:40:00Z","v":30953,"vw":25.587542},{"c":25.57,"h":25.59,"l":25.54,"n":87,"o":25.59,"t":"2026-10-20T15:45:00Z","v":6873,"vw":25.55957},{"c":25.635,"h":25.635,"l":25.55,"n":122,"o":25.565,"t":"2026-10-20T15:50:00Z","v":16404,"vw":25.585709},{"c":25.615,"h":25.645,"l":25.61,"n":99,"o":25.64,"t":"2026-10-20T15:55:00Z","v":12246,"vw":25.63193},{"c":25.6,"h":25.64,"l":25.6,"n":85,"o":25.63,"t":"2026-10-20T16:00:00Z","v":9111,"vw":25.623834},{"c":25.63,"h":25.65,"l":25.605,"n":109,"o":25.61,"t":"2026-10-20T16:05:00Z","v":14006,"vw":25.629299},{"c":25.61,"h":25.62,"l":25.59,"n":75,"o":25.62,"t":"2026-10-20T16:10:00Z","v":10977,"vw":25.608021},{"c":25.53,"h":25.61,"l":25.53,"n":99,"o":25.61,"t":"2026-10-20T16:15:00Z","v":9524,"vw":25.567585},{"c":25.58,"h":25.58,"l":25.5275,"n":71,"o":25.53,"t":"2026-10-20T16:20:00Z","v":14210,"vw":25.563682},{"c":25.59,"h":25.62,"l":25.58,"n":141,"o":25.585,"t":"2026-10-20T16:25:00Z","v":22933,"vw":25.599025},{"c":25.6,"h":25.62,"l":25.59,"n":89,"o":25.595,"t":"2026-10-20T16:30:00Z","v":12909,"vw":25.60327},{"c":25.62,"h":25.64,"l":25.61,"n":70,"o":25.61,"t":"2026-10-20T16:35:00Z","v":17839,"vw":25.630393},{"c":25.6,"h":25.62,"l":25.58,"n":139,"o":25.61,"t":"2026-10-20T16:40:00Z","v":28607,"vw":25.612378},{"c":25.62,"h":25.63,"l":25.5686,"n":99,"o":25.6,"t":"2026-10-20T16:45:00Z","v":15021,"vw":25.60276},{"c":25.525,"h":25.61,"l":25.51,"n":66,"o":25.61,"t":"2026-10-20T16:50:00Z","v":17512,"vw":25.529885},{"c":25.5,"h":25.54,"l":25.495,"n":110,"o":25.53,"t":"2026-10-20T16:55:00Z","v":15245,"vw":25.516851},{"c":25.52,"h":25.53,"l":25.51,"n":216,"o":25.51,"t":"2026-10-20T17:00:00Z","v":57333,"vw":25.518718},{"c":25.5,"h":25.522,"l":25.485,"n":65,"o":25.52,"t":"2026-10-20T17:05:00Z","v":9611,"vw":25.50659},{"c":25.4999,"h":25.51,"l":25.48,"n":54,"o":25.5,"t":"2026-10-20T17:10:00Z","v":7522,"vw":25.495072},{"c":25.475,"h":25.5,"l":25.475,"n":44,"o":25.5,"t":"2026-10-20T17:15:00Z","v":3555,"vw":25.490829},{"c":25.47,"h":25.51,"l":25.47,"n":182,"o":25.49,"t":"2026-10-20T17:20:00Z","v":20745,"vw":25.497056},{"c":25.5,"h":25.5,"l":25.47,"n":117,"o":25.47,"t":"2026-10-20T17:25:00Z","v":36521,"vw":25.479629},{"c":25.51,"h":25.53,"l":25.5,"n":48,"o":25.51,"t":"2026-10-20T17:30:00Z","v":4619,"vw":25.514588},{"c":25.52,"h":25.52,"l":25.5,"n":53,"o":25.5,"t":"2026-10-20T17:35:00Z","v":7293,"vw":25.516491},{"c":25.52,"h":25.535,"l":25.515,"n":66,"o":25.515,"t":"2026-10-20T17:40:00Z","v":6863,"vw":25.52218},{"c":25.51,"h":25.53,"l":25.505,"n":68,"o":25.515,"t":"2026-10-20T17:45:00Z","v":13798,"vw":25.51484},{"c":25.54,"h":25.55,"l":25.5199,"n":174,"o":25.5199,"t":"2026-10-20T17:50:00Z","v":10310,"vw":25.532046},{"c":25.54,"h":25.54,"l":25.515,"n":61,"o":25.54,"t":"2026-10-20T17:55:00Z","v":7319,"vw":25.530943},{"c":25.499,"h":25.56,"l":25.499,"n":72,"o":25.55,"t":"2026-10-20T18:00:00Z","v":12827,"vw":25.525319},{"c":25.52,"h":25.52,"l":25.495,"n":40,"o":25.495,"t":"2026-10-20T18:05:00Z","v":4206,"vw":25.507874},{"c":25.51,"h":25.515,"l":25.495,"n":83,"o":25.51,"t":"2026-10-20T18:10:00Z","v":21292,"vw":25.508174},{"c":25.49,"h":25.51,"l":25.49,"n":77,"o":25.51,"t":"2026-10-20T18:15:00Z","v":11930,"vw":25.502016},{"c":25.49,"h":25.4999,"l":25.485,"n":89,"o":25.495,"t":"2026-10-20T18:20:00Z","v":20557,"vw":25.493525},{"c":25.49,"h":25.49,"l":25.47,"n":78,"o":25.48,"t":"2026-10-20T18:25:00Z","v":18786,"vw":25.480819},{"c":25.455,"h":25.495,"l":25.45,"n":347,"o":25.49,"t":"2026-10-20T18:30:00Z","v":61415,"vw":25.458446},{"c":25.455,"h":25.455,"l":25.44,"n":92,"o":25.45,"t":"2026-10-20T18:35:00Z","v":23393,"vw":25.449023},{"c":25.415,"h":25.46,"l":25.405,"n":63,"o":25.455,"t":"2026-10-20T18:40:00Z","v":6548,"vw":25.43653},{"c":25.47,"h":25.48,"l":25.415,"n":140,"o":25.415,"t":"2026-10-20T18:45:00Z","v":38904,"vw":25.463386},{"c":25.475,"h":25.485,"l":25.465,"n":66,"o":25.48,"t":"2026-10-20T18:50:00Z","v":13684,"vw":25.476712},{"c":25.48,"h":25.5,"l":25.48,"n":78,"o":25.49,"t":"2026-10-20T18:55:00Z","v":11713,"vw":25.489994},{"c":25.49,"h":25.5,"l":25.48,"n":59,"o":25.48,"t":"2026-10-20T19:00:00Z","v":7874,"vw":25.494676},{"c":25.5492,"h":25.5492,"l":25.5,"n":69,"o":25.5,"t":"2026-10-20T19:05:00Z","v":10030,"vw":25.532777},{"c":25.52,"h":25.54,"l":25.52,"n":37,"o":25.54,"t":"2026-10-20T19:10:00Z","v":5965,"vw":25.528972},{"c":25.515,"h":25.52,"l":25.505,"n":86,"o":25.515,"t":"2026-10-20T19:15:00Z","v":27526,"vw":25.511124},{"c":25.47,"h":25.51,"l":25.47,"n":44,"o":25.51,"t":"2026-10-20T19:20:00Z","v":10351,"vw":25.494474},{"c":25.485,"h":25.51,"l":25.475,"n":83,"o":25.475,"t":"2026-10-20T19:25:00Z","v":12353,"vw":25.495932},{"c":25.48,"h":25.51,"l":25.46,"n":89,"o":25.485,"t":"2026-10-20T19:30:00Z","v":15699,"vw":25.495885},{"c":25.445,"h":25.48,"l":25.445,"n":47,"o":25.48,"t":"2026-10-20T19:35:00Z","v":8122,"vw":25.460837},{"c":25.49,"h":25.49,"l":25.435,"n":80,"o":25.44,"t":"2026-10-20T19:40:00Z","v":14099,"vw":25.461475},{"c":25.49,"h":25.505,"l":25.485,"n":115,"o":25.485,"t":"2026-10-20T19:45:00Z","v":29675,"vw":25.495906},{"c":25.485,"h":25.5,"l":25.461,"n":130,"o":25.48,"t":"2026-10-20T19:50:00Z","v":25769,"vw":25.481333},{"c":25.44,"h":25.48,"l":25.42,"n":275,"o":25.48,"t":"2026-10-20T19:55:00Z","v":74638,"vw":25.436913},{"c":25.44,"h":25.45,"l":25.44,"n":12,"o":25.45,"t":"2026-10-20T20:00:00Z","v":6882,"vw":25.44877},{"c":25.7,"h":25.7028,"l":25.7,"n":4,"o":25.7028,"t":"2026-10-20T21:00:00Z","v":2500,"vw":25.702244},{"c":25.746,"h":25.746,"l":25.66,"n":7,"o":25.66,"t":"2026-10-20T21:05:00Z","v":1511,"vw":25.717333},{"c":25.7632,"h":25.7632,"l":25.7632,"n":1,"o":25.7632,"t":"2026-10-20T21:10:00Z","v":100,"vw":25.7632},{"c":25.77,"h":25.77,"l":25.77,"n":1,"o":25.77,"t":"2026-10-20T21:25:00Z","v":260,"vw":25.77},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-20T21:35:00Z","v":100,"vw":25.8},{"c":25.8287,"h":25.8287,"l":25.8287,"n":2,"o":25.8287,"t":"2026-10-20T21:50:00Z","v":105,"vw":25.8287},{"c":25.96,"h":25.9801,"l":25.96,"n":9,"o":25.9801,"t":"2026-10-20T22:00:00Z","v":787,"vw":25.974398},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-20T22:05:00Z","v":200,"vw":26},{"c":25.99,"h":25.99,"l":25.99,"n":1,"o":25.99,"t":"2026-10-20T22:10:00Z","v":1000,"vw":25.99},{"c":25.9859,"h":25.9859,"l":25.9859,"n":2,"o":25.9859,"t":"2026-10-20T22:30:00Z","v":208,"vw":25.9859},{"c":25.89,"h":25.89,"l":25.89,"n":5,"o":25.89,"t":"2026-10-20T22:45:00Z","v":268,"vw":25.89},{"c":25.88,"h":25.88,"l":25.88,"n":1,"o":25.88,"t":"2026-10-20T22:50:00Z","v":158,"vw":25.88},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-20T23:00:00Z","v":400,"vw":25.9},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-10-20T23:05:00Z","v":200,"vw":25.95},{"c":25.96,"h":25.96,"l":25.95,"n":5,"o":25.95,"t":"2026-10-20T23:10:00Z","v":4000,"vw":25.955},{"c":25.9943,"h":25.9943,"l":25.9943,"n":1,"o":25.9943,"t":"2026-10-20T23:15:00Z","v":100,"vw":25.9943},{"c":25.91,"h":25.91,"l":25.91,"n":2,"o":25.91,"t":"2026-10-20T23:35:00Z","v":110,"vw":25.91},{"c":25.9943,"h":25.9943,"l":25.9943,"n":1,"o":25.9943,"t":"2026-10-20T23:55:00Z","v":1000,"vw":25.9943},{"c":25.92,"h":26.04,"l":25.8216,"n":12,"o":26.04,"t":"2026-10-21T08:00:00Z","v":2950,"vw":25.878438},{"c":25.9,"h":26,"l":25.9,"n":4,"o":26,"t":"2026-10-21T08:05:00Z","v":762,"vw":25.971429},{"c":25.8,"h":25.8,"l":25.8,"n":5,"o":25.8,"t":"2026-10-21T09:00:00Z","v":287,"vw":25.8},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-10-21T09:05:00Z","v":2000,"vw":25.79},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-21T10:30:00Z","v":290,"vw":25.9},{"c":25.9,"h":25.9,"l":25.9,"n":3,"o":25.9,"t":"2026-10-21T10:35:00Z","v":200,"vw":25.9},{"c":25.9535,"h":25.96,"l":25.88,"n":5,"o":25.96,"t":"2026-10-21T11:00:00Z","v":1104,"vw":25.939773},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-10-21T11:15:00Z","v":100,"vw":25.95},{"c":25.9657,"h":25.9657,"l":25.9657,"n":2,"o":25.9657,"t":"2026-10-21T11:30:00Z","v":502,"vw":25.9657},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-21T11:45:00Z","v":298,"vw":26},{"c":25.9832,"h":25.9832,"l":25.9832,"n":2,"o":25.9832,"t":"2026-10-21T11:50:00Z","v":230,"vw":25.9832},{"c":26.0454,"h":26.0454,"l":26.0454,"n":1,"o":26.0454,"t":"2026-10-21T11:55:00Z","v":150,"vw":26.0454},{"c":26,"h":26.01,"l":26,"n":5,"o":26.01,"t":"2026-10-21T12:10:00Z","v":1210,"vw":26.008333},{"c":25.96,"h":26.02,"l":25.96,"n":12,"o":26.01,"t":"2026-10-21T12:15:00Z","v":2505,"vw":26.013998},{"c":26,"h":26.1,"l":26,"n":4,"o":26.1,"t":"2026-10-21T12:35:00Z","v":375,"vw":26.05},{"c":26,"h":26,"l":26,"n":6,"o":26,"t":"2026-10-21T12:45:00Z","v":421,"vw":26},{"c":26.0442,"h":26.0514,"l":26.0442,"n":3,"o":26.0514,"t":"2026-10-21T12:50:00Z","v":308,"vw":26.0466},{"c":26.05,"h":26.05,"l":26.05,"n":1,"o":26.05,"t":"2026-10-21T13:15:00Z","v":500,"vw":26.05},{"c":25.99,"h":26.06,"l":25.99,"n":49,"o":26.06,"t":"2026-10-21T13:25:00Z","v":4845,"vw":26.0212},{"c":26.08,"h":26.15,"l":26.02,"n":205,"o":26.02,"t":"2026-10-21T13:30:00Z","v":29868,"vw":26.047672},{"c":26.0801,"h":26.12,"l":25.99,"n":327,"o":26.11,"t":"2026-10-21T13:35:00Z","v":26169,"vw":26.048817},{"c":25.835,"h":26.05,"l":25.8,"n":245,"o":26.05,"t":"2026-10-21T13:40:00Z","v":32473,"vw":25.940368},{"c":25.91,"h":25.9701,"l":25.83,"n":304,"o":25.83,"t":"2026-10-21T13:45:00Z","v":35416,"vw":25.916415},{"c":25.865,"h":25.94,"l":25.84,"n":205,"o":25.91,"t":"2026-10-21T13:50:00Z","v":50360,"vw":25.884247},{"c":25.895,"h":25.94,"l":25.85,"n":170,"o":25.85,"t":"2026-10-21T13:55:00Z","v":25524,"vw":25.90389},{"c":25.965,"h":25.975,"l":25.88,"n":351,"o":25.89,"t":"2026-10-21T14:00:00Z","v":76519,"vw":25.935435},{"c":25.87,"h":25.9725,"l":25.85,"n":406,"o":25.96,"t":"2026-10-21T14:05:00Z","v":83172,"vw":25.928565},{"c":25.83,"h":25.88,"l":25.82,"n":147,"o":25.88,"t":"2026-10-21T14:10:00Z","v":17708,"vw":25.843575},{"c":25.83,"h":25.84,"l":25.785,"n":149,"o":25.84,"t":"2026-10-21T14:15:00Z","v":12590,"vw":25.806431},{"c":25.88,"h":25.9,"l":25.8,"n":307,"o":25.83,"t":"2026-10-21T14:20:00Z","v":53910,"vw":25.839985},{"c":25.86,"h":25.9105,"l":25.85,"n":154,"o":25.88,"t":"2026-10-21T14:25:00Z","v":13859,"vw":25.878659},{"c":25.945,"h":25.945,"l":25.865,"n":230,"o":25.87,"t":"2026-10-21T14:30:00Z","v":25247,"vw":25.915318},{"c":25.85,"h":25.94,"l":25.84,"n":212,"o":25.94,"t":"2026-10-21T14:35:00Z","v":28096,"vw":25.874513},{"c":25.9,"h":25.92,"l":25.83,"n":205,"o":25.84,"t":"2026-10-21T14:40:00Z","v":22600,"vw":25.862949},{"c":25.98,"h":25.99,"l":25.89,"n":114,"o":25.89,"t":"2026-10-21T14:45:00Z","v":12104,"vw":25.935441},{"c":25.9551,"h":25.99,"l":25.92,"n":267,"o":25.97,"t":"2026-10-21T14:50:00Z","v":30178,"vw":25.954085},{"c":25.885,"h":25.95,"l":25.875,"n":245,"o":25.95,"t":"2026-10-21T14:55:00Z","v":29533,"vw":25.907668},{"c":25.87,"h":25.91,"l":25.84,"n":203,"o":25.89,"t":"2026-10-21T15:00:00Z","v":26754,"vw":25.872263},{"c":25.89,"h":25.92,"l":25.865,"n":161,"o":25.87,"t":"2026-10-21T15:05:00Z","v":21247,"vw":25.890544},{"c":25.89,"h":25.92,"l":25.87,"n":134,"o":25.9,"t":"2026-10-21T15:10:00Z","v":9889,"vw":25.8973},{"c":25.84,"h":25.9,"l":25.835,"n":127,"o":25.885,"t":"2026-10-21T15:15:00Z","v":11811,"vw":25.872061},{"c":25.8597,"h":25.86,"l":25.83,"n":124,"o":25.84,"t":"2026-10-21T15:20:00Z","v":7995,"vw":25.844143},{"c":25.86,"h":25.89,"l":25.835,"n":213,"o":25.85,"t":"2026-10-21T15:25:00Z","v":23990,"vw":25.863679},{"c":25.875,"h":25.88,"l":25.855,"n":114,"o":25.87,"t":"2026-10-21T15:30:00Z","v":11302,"vw":25.868909},{"c":25.96,"h":25.96,"l":25.875,"n":116,"o":25.875,"t":"2026-10-21T15:35:00Z","v":10072,"vw":25.926916},{"c":25.95,"h":25.9601,"l":25.945,"n":111,"o":25.96,"t":"2026-10-21T15:40:00Z","v":6611,"vw":25.953424},{"c":25.97,"h":25.99,"l":25.96,"n":124,"o":25.965,"t":"2026-10-21T15:45:00Z","v":10391,"vw":25.97235},{"c":25.97,"h":25.985,"l":25.965,"n":121,"o":25.97,"t":"2026-10-21T15:50:00Z","v":10243,"vw":25.970145},{"c":25.975,"h":25.9899,"l":25.9699,"n":84,"o":25.97,"t":"2026-10-21T15:55:00Z","v":11949,"vw":25.977553},{"c":25.965,"h":25.98,"l":25.955,"n":139,"o":25.97,"t":"2026-10-21T16:00:00Z","v":24433,"vw":25.966406},{"c":25.945,"h":25.97,"l":25.93,"n":89,"o":25.965,"t":"2026-10-21T16:05:00Z","v":5995,"vw":25.950432},{"c":25.96,"h":25.96,"l":25.935,"n":83,"o":25.945,"t":"2026-10-21T16:10:00Z","v":5051,"vw":25.942219},{"c":25.955,"h":25.97,"l":25.95,"n":79,"o":25.96,"t":"2026-10-21T16:15:00Z","v":9726,"vw":25.958041},{"c":25.945,"h":25.96,"l":25.94,"n":56,"o":25.9597,"t":"2026-10-21T16:20:00Z","v":4904,"vw":25.948183},{"c":25.93,"h":25.95,"l":25.91,"n":67,"o":25.95,"t":"2026-10-21T16:25:00Z","v":4324,"vw":25.921058},{"c":25.9,"h":25.9446,"l":25.9,"n":72,"o":25.935,"t":"2026-10-21T16:30:00Z","v":2536,"vw":25.926821},{"c":26.09,"h":26.11,"l":25.885,"n":170,"o":25.885,"t":"2026-10-21T16:35:00Z","v":28457,"vw":26.02284},{"c":26.01,"h":26.12,"l":25.98,"n":244,"o":26.115,"t":"2026-10-21T16:40:00Z","v":51839,"vw":26.033584},{"c":26.005,"h":26.02,"l":25.98,"n":124,"o":26.01,"t":"2026-10-21T16:45:00Z","v":18543,"vw":26.008665},{"c":26.02,"h":26.05,"l":26.01,"n":84,"o":26.01,"t":"2026-10-21T16:50:00Z","v":15938,"vw":26.024925},{"c":26.03,"h":26.035,"l":26.015,"n":61,"o":26.03,"t":"2026-10-21T16:55:00Z","v":6134,"vw":26.03122},{"c":26.025,"h":26.04,"l":26.01,"n":69,"o":26.02,"t":"2026-10-21T17:00:00Z","v":5364,"vw":26.031341},{"c":26.075,"h":26.075,"l":26.035,"n":89,"o":26.035,"t":"2026-10-21T17:05:00Z","v":7992,"vw":26.054926},{"c":26.075,"h":26.08,"l":26.0558,"n":93,"o":26.07,"t":"2026-10-21T17:10:00Z","v":8404,"vw":26.068805},{"c":26.09,"h":26.095,"l":26.08,"n":68,"o":26.08,"t":"2026-10-21T17:15:00Z","v":4224,"vw":26.088352},{"c":26.1,"h":26.11,"l":26.0909,"n":89,"o":26.1,"t":"2026-10-21T17:20:00Z","v":7741,"vw":26.101301},{"c":26.11,"h":26.11,"l":26.095,"n":77,"o":26.1,"t":"2026-10-21T17:25:00Z","v":7773,"vw":26.099371},{"c":26.1,"h":26.115,"l":26.1,"n":85,"o":26.11,"t":"2026-10-21T17:30:00Z","v":17897,"vw":26.108673},{"c":26.1,"h":26.1179,"l":26.1,"n":63,"o":26.1099,"t":"2026-10-21T17:35:00Z","v":12474,"vw":26.111032},{"c":26.12,"h":26.1325,"l":26.095,"n":67,"o":26.095,"t":"2026-10-21T17:40:00Z","v":6311,"vw":26.121946},{"c":26.13,"h":26.135,"l":26.11,"n":65,"o":26.135,"t":"2026-10-21T17:45:00Z","v":10288,"vw":26.125734},{"c":26.13,"h":26.155,"l":26.125,"n":207,"o":26.125,"t":"2026-10-21T17:50:00Z","v":11187,"vw":26.14132},{"c":26.13,"h":26.145,"l":26.13,"n":70,"o":26.135,"t":"2026-10-21T17:55:00Z","v":6291,"vw":26.139021},{"c":26.125,"h":26.13,"l":26.11,"n":43,"o":26.13,"t":"2026-10-21T18:00:00Z","v":8664,"vw":26.116427},{"c":26.135,"h":26.155,"l":26.12,"n":151,"o":26.12,"t":"2026-10-21T18:05:00Z","v":50274,"vw":26.145536},{"c":26.135,"h":26.14,"l":26.13,"n":65,"o":26.135,"t":"2026-10-21T18:10:00Z","v":3159,"vw":26.133238},{"c":26.14,"h":26.165,"l":26.14,"n":49,"o":26.14,"t":"2026-10-21T18:15:00Z","v":7652,"vw":26.150668},{"c":26.125,"h":26.145,"l":26.12,"n":100,"o":26.145,"t":"2026-10-21T18:20:00Z","v":33637,"vw":26.138353},{"c":26.125,"h":26.14,"l":26.1201,"n":105,"o":26.125,"t":"2026-10-21T18:25:00Z","v":20287,"vw":26.128689},{"c":26.135,"h":26.145,"l":26.125,"n":99,"o":26.13,"t":"2026-10-21T18:30:00Z","v":19086,"vw":26.135021},{"c":26.165,"h":26.165,"l":26.1399,"n":70,"o":26.1399,"t":"2026-10-21T18:35:00Z","v":5509,"vw":26.154094},{"c":26.145,"h":26.18,"l":26.14,"n":65,"o":26.162,"t":"2026-10-21T18:40:00Z","v":7427,"vw":26.169207},{"c":26.1,"h":26.16,"l":26.095,"n":132,"o":26.15,"t":"2026-10-21T18:45:00Z","v":13589,"vw":26.133341},{"c":26.08,"h":26.095,"l":26.04,"n":135,"o":26.09,"t":"2026-10-21T18:50:00Z","v":13912,"vw":26.069717},{"c":26.005,"h":26.08,"l":25.985,"n":135,"o":26.08,"t":"2026-10-21T18:55:00Z","v":13832,"vw":26.014571},{"c":25.995,"h":26.015,"l":25.94,"n":172,"o":26.005,"t":"2026-10-21T19:00:00Z","v":24528,"vw":25.985924},{"c":25.96,"h":26.01,"l":25.96,"n":106,"o":25.99,"t":"2026-10-21T19:05:00Z","v":12911,"vw":25.982315},{"c":25.995,"h":25.995,"l":25.93,"n":84,"o":25.95,"t":"2026-10-21T19:10:00Z","v":6880,"vw":25.959591},{"c":26.05,"h":26.05,"l":25.995,"n":92,"o":25.995,"t":"2026-10-21T19:15:00Z","v":8052,"vw":26.032434},{"c":26.02,"h":26.05,"l":26,"n":99,"o":26.05,"t":"2026-10-21T19:20:00Z","v":12886,"vw":26.021495},{"c":26.06,"h":26.06,"l":26.03,"n":136,"o":26.03,"t":"2026-10-21T19:25:00Z","v":28986,"vw":26.047565},{"c":26.08,"h":26.095,"l":26.065,"n":64,"o":26.065,"t":"2026-10-21T19:30:00Z","v":4402,"vw":26.079902},{"c":26.065,"h":26.09,"l":26.06,"n":85,"o":26.08,"t":"2026-10-21T19:35:00Z","v":5901,"vw":26.072874},{"c":26.045,"h":26.07,"l":26.035,"n":80,"o":26.07,"t":"2026-10-21T19:40:00Z","v":19856,"vw":26.039459},{"c":26.035,"h":26.06,"l":26.035,"n":121,"o":26.055,"t":"2026-10-21T19:45:00Z","v":21457,"vw":26.047638},{"c":26.015,"h":26.04,"l":26,"n":118,"o":26.03,"t":"2026-10-21T19:50:00Z","v":16771,"vw":26.020136},{"c":26.02,"h":26.03,"l":25.99,"n":332,"o":26.01,"t":"2026-10-21T19:55:00Z","v":70207,"vw":26.011401},{"c":26.02,"h":26.02,"l":26.02,"n":9,"o":26.02,"t":"2026-10-21T20:00:00Z","v":8464,"vw":26.02},{"c":26.12,"h":26.15,"l":26.1,"n":6,"o":26.15,"t":"2026-10-21T20:05:00Z","v":5600,"vw":26.144783},{"c":26,"h":26.01,"l":26,"n":3,"o":26.01,"t":"2026-10-21T20:10:00Z","v":442,"vw":26.004331},{"c":26,"h":26,"l":25.9773,"n":3,"o":25.9773,"t":"2026-10-21T20:15:00Z","v":279,"vw":25.990173},{"c":26.12,"h":26.12,"l":26.12,"n":2,"o":26.12,"t":"2026-10-21T20:35:00Z","v":105,"vw":26.12},{"c":26.07,"h":26.07,"l":26.01,"n":2,"o":26.01,"t":"2026-10-21T20:40:00Z","v":350,"vw":26.044286},{"c":26.11,"h":26.11,"l":26.08,"n":3,"o":26.08,"t":"2026-10-21T21:30:00Z","v":620,"vw":26.085},{"c":26.1178,"h":26.1178,"l":26.1178,"n":1,"o":26.1178,"t":"2026-10-21T21:35:00Z","v":400,"vw":26.1178},{"c":26.0803,"h":26.0803,"l":26.0803,"n":1,"o":26.0803,"t":"2026-10-21T21:45:00Z","v":319,"vw":26.0803},{"c":26.01,"h":26.05,"l":26.01,"n":9,"o":26.05,"t":"2026-10-21T22:00:00Z","v":379,"vw":26.026667},{"c":26.01,"h":26.01,"l":26.01,"n":15,"o":26.01,"t":"2026-10-21T22:05:00Z","v":641,"vw":26.01},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-21T22:10:00Z","v":410,"vw":26},{"c":25.93,"h":25.99,"l":25.93,"n":15,"o":25.99,"t":"2026-10-21T22:15:00Z","v":1139,"vw":25.968298},{"c":25.92,"h":25.92,"l":25.92,"n":2,"o":25.92,"t":"2026-10-21T22:20:00Z","v":101,"vw":25.92},{"c":25.9,"h":25.95,"l":25.9,"n":20,"o":25.94,"t":"2026-10-21T22:50:00Z","v":1209,"vw":25.920583},{"c":25.8,"h":25.85,"l":25.8,"n":11,"o":25.85,"t":"2026-10-21T23:15:00Z","v":1208,"vw":25.816258},{"c":25.82,"h":25.83,"l":25.82,"n":7,"o":25.83,"t":"2026-10-21T23:20:00Z","v":945,"vw":25.827447},{"c":25.8,"h":25.83,"l":25.8,"n":20,"o":25.83,"t":"2026-10-21T23:50:00Z","v":900,"vw":25.82},{"c":25.5,"h":25.73,"l":25.4565,"n":94,"o":25.7,"t":"2026-10-22T08:00:00Z","v":2913,"vw":25.548449},{"c":25.052,"h":25.052,"l":25.052,"n":2,"o":25.052,"t":"2026-10-22T08:30:00Z","v":150,"vw":25.052},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-22T08:35:00Z","v":435,"vw":25.05},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-22T08:50:00Z","v":250,"vw":25.45},{"c":25.21,"h":25.21,"l":25.21,"n":2,"o":25.21,"t":"2026-10-22T09:20:00Z","v":141,"vw":25.21},{"c":25.3898,"h":25.3898,"l":25.3837,"n":3,"o":25.3837,"t":"2026-10-22T10:55:00Z","v":410,"vw":25.385443},{"c":25.3899,"h":25.3899,"l":25.3899,"n":16,"o":25.3899,"t":"2026-10-22T11:00:00Z","v":252,"vw":25.3899},{"c":25.2478,"h":25.2478,"l":25.2478,"n":1,"o":25.2478,"t":"2026-10-22T11:05:00Z","v":500,"vw":25.2478},{"c":25.26,"h":25.26,"l":25.2379,"n":44,"o":25.2379,"t":"2026-10-22T11:20:00Z","v":1161,"vw":25.246622},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-22T11:30:00Z","v":137,"vw":25.25},{"c":25.32,"h":25.32,"l":25.27,"n":5,"o":25.27,"t":"2026-10-22T11:35:00Z","v":417,"vw":25.290238},{"c":25.2801,"h":25.2801,"l":25.2717,"n":2,"o":25.2717,"t":"2026-10-22T11:50:00Z","v":800,"vw":25.27485},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-22T12:00:00Z","v":360,"vw":25.3},{"c":25.37,"h":25.37,"l":25.37,"n":1,"o":25.37,"t":"2026-10-22T12:05:00Z","v":250,"vw":25.37},{"c":25.3549,"h":25.3549,"l":25.335,"n":13,"o":25.335,"t":"2026-10-22T12:20:00Z","v":1190,"vw":25.349493},{"c":25.3,"h":25.31,"l":25.3,"n":26,"o":25.3036,"t":"2026-10-22T12:30:00Z","v":1535,"vw":25.301291},{"c":25.35,"h":25.35,"l":25.335,"n":7,"o":25.335,"t":"2026-10-22T12:35:00Z","v":404,"vw":25.34},{"c":25.3,"h":25.37,"l":25.3,"n":8,"o":25.37,"t":"2026-10-22T12:45:00Z","v":457,"vw":25.346667},{"c":25.25,"h":25.25,"l":25.25,"n":9,"o":25.25,"t":"2026-10-22T13:00:00Z","v":278,"vw":25.25},{"c":25.28,"h":25.28,"l":25.28,"n":3,"o":25.28,"t":"2026-10-22T13:10:00Z","v":296,"vw":25.28},{"c":25.17,"h":25.3,"l":25.1,"n":418,"o":25.27,"t":"2026-10-22T13:30:00Z","v":47542,"vw":25.200057},{"c":25.13,"h":25.235,"l":25.12,"n":478,"o":25.18,"t":"2026-10-22T13:35:00Z","v":51025,"vw":25.16994},{"c":24.93,"h":25.1,"l":24.92,"n":1089,"o":25.1,"t":"2026-10-22T13:40:00Z","v":115589,"vw":25.00165},{"c":24.93,"h":24.94,"l":24.842,"n":452,"o":24.92,"t":"2026-10-22T13:45:00Z","v":50375,"vw":24.90266},{"c":24.9461,"h":24.9461,"l":24.83,"n":245,"o":24.91,"t":"2026-10-22T13:50:00Z","v":22279,"vw":24.875505},{"c":24.975,"h":25.035,"l":24.94,"n":244,"o":24.94,"t":"2026-10-22T13:55:00Z","v":32776,"vw":24.985114},{"c":25.005,"h":25.06,"l":24.965,"n":201,"o":24.98,"t":"2026-10-22T14:00:00Z","v":23441,"vw":25.029671},{"c":24.84,"h":25,"l":24.82,"n":401,"o":25,"t":"2026-10-22T14:05:00Z","v":41638,"vw":24.90909},{"c":24.8,"h":24.845,"l":24.79,"n":347,"o":24.815,"t":"2026-10-22T14:10:00Z","v":35793,"vw":24.820462},{"c":24.784,"h":24.8001,"l":24.75,"n":277,"o":24.79,"t":"2026-10-22T14:15:00Z","v":25101,"vw":24.776785},{"c":24.65,"h":24.78,"l":24.65,"n":364,"o":24.78,"t":"2026-10-22T14:20:00Z","v":26218,"vw":24.719021},{"c":24.53,"h":24.66,"l":24.515,"n":327,"o":24.64,"t":"2026-10-22T14:25:00Z","v":30326,"vw":24.594381},{"c":24.56,"h":24.56,"l":24.47,"n":659,"o":24.5223,"t":"2026-10-22T14:30:00Z","v":130800,"vw":24.497261},{"c":24.51,"h":24.56,"l":24.485,"n":375,"o":24.56,"t":"2026-10-22T14:35:00Z","v":55876,"vw":24.512086},{"c":24.535,"h":24.6,"l":24.535,"n":199,"o":24.54,"t":"2026-10-22T14:40:00Z","v":20054,"vw":24.553668},{"c":24.445,"h":24.56,"l":24.42,"n":284,"o":24.53,"t":"2026-10-22T14:45:00Z","v":19774,"vw":24.471962},{"c":24.44,"h":24.47,"l":24.405,"n":270,"o":24.445,"t":"2026-10-22T14:50:00Z","v":35942,"vw":24.42934},{"c":24.46,"h":24.46,"l":24.37,"n":298,"o":24.445,"t":"2026-10-22T14:55:00Z","v":41170,"vw":24.414692},{"c":24.35,"h":24.47,"l":24.35,"n":274,"o":24.47,"t":"2026-10-22T15:00:00Z","v":32172,"vw":24.409393},{"c":24.33,"h":24.38,"l":24.315,"n":352,"o":24.35,"t":"2026-10-22T15:05:00Z","v":29309,"vw":24.355405},{"c":24.27,"h":24.33,"l":24.267,"n":374,"o":24.325,"t":"2026-10-22T15:10:00Z","v":29511,"vw":24.302713},{"c":24.4288,"h":24.43,"l":24.275,"n":248,"o":24.28,"t":"2026-10-22T15:15:00Z","v":37469,"vw":24.341575},{"c":24.415,"h":24.465,"l":24.41,"n":257,"o":24.425,"t":"2026-10-22T15:20:00Z","v":40599,"vw":24.427928},{"c":24.3,"h":24.43,"l":24.3,"n":701,"o":24.42,"t":"2026-10-22T15:25:00Z","v":196027,"vw":24.323797},{"c":24.29,"h":24.32,"l":24.285,"n":291,"o":24.31,"t":"2026-10-22T15:30:00Z","v":39284,"vw":24.298919},{"c":24.315,"h":24.35,"l":24.29,"n":258,"o":24.29,"t":"2026-10-22T15:35:00Z","v":47573,"vw":24.329691},{"c":24.33,"h":24.38,"l":24.27,"n":389,"o":24.315,"t":"2026-10-22T15:40:00Z","v":70755,"vw":24.31051},{"c":24.325,"h":24.34,"l":24.305,"n":158,"o":24.33,"t":"2026-10-22T15:45:00Z","v":20055,"vw":24.327308},{"c":24.39,"h":24.4,"l":24.33,"n":170,"o":24.33,"t":"2026-10-22T15:50:00Z","v":17723,"vw":24.366464},{"c":24.46,"h":24.47,"l":24.405,"n":153,"o":24.405,"t":"2026-10-22T15:55:00Z","v":14747,"vw":24.449093},{"c":24.44,"h":24.5199,"l":24.425,"n":124,"o":24.465,"t":"2026-10-22T16:00:00Z","v":11683,"vw":24.479489},{"c":24.498,"h":24.498,"l":24.41,"n":159,"o":24.44,"t":"2026-10-22T16:05:00Z","v":20096,"vw":24.454251},{"c":24.51,"h":24.525,"l":24.475,"n":127,"o":24.49,"t":"2026-10-22T16:10:00Z","v":20324,"vw":24.493865},{"c":24.53,"h":24.53,"l":24.48,"n":163,"o":24.5199,"t":"2026-10-22T16:15:00Z","v":20888,"vw":24.506644},{"c":24.51,"h":24.53,"l":24.485,"n":136,"o":24.5126,"t":"2026-10-22T16:20:00Z","v":16645,"vw":24.512449},{"c":24.485,"h":24.53,"l":24.48,"n":137,"o":24.51,"t":"2026-10-22T16:25:00Z","v":14296,"vw":24.50059},{"c":24.42,"h":24.48,"l":24.41,"n":187,"o":24.48,"t":"2026-10-22T16:30:00Z","v":61238,"vw":24.441236},{"c":24.45,"h":24.485,"l":24.43,"n":109,"o":24.43,"t":"2026-10-22T16:35:00Z","v":15556,"vw":24.457379},{"c":24.4,"h":24.47,"l":24.4,"n":111,"o":24.46,"t":"2026-10-22T16:40:00Z","v":9781,"vw":24.426504},{"c":24.3526,"h":24.4,"l":24.34,"n":126,"o":24.4,"t":"2026-10-22T16:45:00Z","v":13688,"vw":24.367426},{"c":24.36,"h":24.37,"l":24.31,"n":196,"o":24.35,"t":"2026-10-22T16:50:00Z","v":41787,"vw":24.333237},{"c":24.41,"h":24.4132,"l":24.35,"n":121,"o":24.36,"t":"2026-10-22T16:55:00Z","v":17477,"vw":24.371391},{"c":24.34,"h":24.41,"l":24.32,"n":119,"o":24.4,"t":"2026-10-22T17:00:00Z","v":17027,"vw":24.36377},{"c":24.33,"h":24.35,"l":24.31,"n":86,"o":24.335,"t":"2026-10-22T17:05:00Z","v":9481,"vw":24.322706},{"c":24.345,"h":24.35,"l":24.315,"n":78,"o":24.33,"t":"2026-10-22T17:10:00Z","v":15982,"vw":24.343051},{"c":24.37,"h":24.395,"l":24.315,"n":135,"o":24.35,"t":"2026-10-22T17:15:00Z","v":19774,"vw":24.363595},{"c":24.33,"h":24.39,"l":24.33,"n":120,"o":24.37,"t":"2026-10-22T17:20:00Z","v":10817,"vw":24.371634},{"c":24.355,"h":24.36,"l":24.315,"n":56,"o":24.345,"t":"2026-10-22T17:25:00Z","v":2857,"vw":24.335356},{"c":24.37,"h":24.37,"l":24.335,"n":90,"o":24.34,"t":"2026-10-22T17:30:00Z","v":5998,"vw":24.354076},{"c":24.34,"h":24.38,"l":24.325,"n":93,"o":24.38,"t":"2026-10-22T17:35:00Z","v":8197,"vw":24.350253},{"c":24.345,"h":24.355,"l":24.315,"n":92,"o":24.325,"t":"2026-10-22T17:40:00Z","v":26739,"vw":24.32894},{"c":24.315,"h":24.345,"l":24.315,"n":74,"o":24.34,"t":"2026-10-22T17:45:00Z","v":9792,"vw":24.331118},{"c":24.32,"h":24.33,"l":24.2986,"n":251,"o":24.31,"t":"2026-10-22T17:50:00Z","v":16301,"vw":24.311421},{"c":24.3211,"h":24.33,"l":24.3125,"n":67,"o":24.32,"t":"2026-10-22T17:55:00Z","v":8453,"vw":24.320739},{"c":24.23,"h":24.32,"l":24.22,"n":186,"o":24.32,"t":"2026-10-22T18:00:00Z","v":12818,"vw":24.252958},{"c":24.27,"h":24.27,"l":24.21,"n":101,"o":24.22,"t":"2026-10-22T18:05:00Z","v":15906,"vw":24.253592},{"c":24.26,"h":24.295,"l":24.25,"n":113,"o":24.26,"t":"2026-10-22T18:10:00Z","v":10404,"vw":24.268449},{"c":24.28,"h":24.28,"l":24.23,"n":92,"o":24.245,"t":"2026-10-22T18:15:00Z","v":10258,"vw":24.257058},{"c":24.295,"h":24.31,"l":24.28,"n":107,"o":24.28,"t":"2026-10-22T18:20:00Z","v":11757,"vw":24.294101},{"c":24.235,"h":24.29,"l":24.2201,"n":107,"o":24.29,"t":"2026-10-22T18:25:00Z","v":11417,"vw":24.254648},{"c":24.26,"h":24.26,"l":24.21,"n":119,"o":24.23,"t":"2026-10-22T18:30:00Z","v":24318,"vw":24.236948},{"c":24.24,"h":24.27,"l":24.24,"n":159,"o":24.26,"t":"2026-10-22T18:35:00Z","v":14763,"vw":24.256188},{"c":24.265,"h":24.27,"l":24.22,"n":164,"o":24.245,"t":"2026-10-22T18:40:00Z","v":20595,"vw":24.243156},{"c":24.22,"h":24.275,"l":24.22,"n":126,"o":24.27,"t":"2026-10-22T18:45:00Z","v":15958,"vw":24.252097},{"c":24.205,"h":24.235,"l":24.2,"n":190,"o":24.225,"t":"2026-10-22T18:50:00Z","v":16800,"vw":24.211598},{"c":24.17,"h":24.22,"l":24.165,"n":112,"o":24.205,"t":"2026-10-22T18:55:00Z","v":13631,"vw":24.199291},{"c":24.15,"h":24.165,"l":24.12,"n":150,"o":24.165,"t":"2026-10-22T19:00:00Z","v":15560,"vw":24.136929},{"c":24.15,"h":24.17,"l":24.145,"n":153,"o":24.16,"t":"2026-10-22T19:05:00Z","v":40236,"vw":24.158938},{"c":24.21,"h":24.2358,"l":24.13,"n":138,"o":24.145,"t":"2026-10-22T19:10:00Z","v":18939,"vw":24.171958},{"c":24.25,"h":24.25,"l":24.195,"n":109,"o":24.2,"t":"2026-10-22T19:15:00Z","v":12883,"vw":24.21329},{"c":24.26,"h":24.28,"l":24.235,"n":205,"o":24.25,"t":"2026-10-22T19:20:00Z","v":39818,"vw":24.259574},{"c":24.285,"h":24.29,"l":24.24,"n":116,"o":24.26,"t":"2026-10-22T19:25:00Z","v":14752,"vw":24.261375},{"c":24.2,"h":24.285,"l":24.2,"n":203,"o":24.285,"t":"2026-10-22T19:30:00Z","v":27669,"vw":24.246186},{"c":24.205,"h":24.22,"l":24.185,"n":130,"o":24.195,"t":"2026-10-22T19:35:00Z","v":14635,"vw":24.201198},{"c":24.2,"h":24.205,"l":24.175,"n":206,"o":24.2,"t":"2026-10-22T19:40:00Z","v":45926,"vw":24.192644},{"c":24.235,"h":24.235,"l":24.155,"n":243,"o":24.195,"t":"2026-10-22T19:45:00Z","v":23795,"vw":24.190265},{"c":24.35,"h":24.355,"l":24.24,"n":209,"o":24.25,"t":"2026-10-22T19:50:00Z","v":24706,"vw":24.300816},{"c":24.36,"h":24.3691,"l":24.32,"n":320,"o":24.345,"t":"2026-10-22T19:55:00Z","v":41765,"vw":24.341258},{"c":24.37,"h":24.37,"l":24.37,"n":7,"o":24.37,"t":"2026-10-22T20:00:00Z","v":9684,"vw":24.37},{"c":24.35,"h":24.37,"l":24.35,"n":11,"o":24.37,"t":"2026-10-22T20:05:00Z","v":1378,"vw":24.36168},{"c":24.325,"h":24.33,"l":24.325,"n":5,"o":24.33,"t":"2026-10-22T20:10:00Z","v":656,"vw":24.329011},{"c":24.3,"h":24.31,"l":24.3,"n":11,"o":24.31,"t":"2026-10-22T20:15:00Z","v":2405,"vw":24.303768},{"c":24.3,"h":24.3,"l":24.3,"n":2,"o":24.3,"t":"2026-10-22T20:20:00Z","v":1000,"vw":24.3},{"c":24.32,"h":24.3423,"l":24.31,"n":14,"o":24.3423,"t":"2026-10-22T20:45:00Z","v":4856,"vw":24.334292},{"c":24.27,"h":24.27,"l":24.27,"n":3,"o":24.27,"t":"2026-10-22T20:50:00Z","v":102,"vw":24.27},{"c":24.32,"h":24.32,"l":24.32,"n":1,"o":24.32,"t":"2026-10-22T21:05:00Z","v":114,"vw":24.32},{"c":24.36,"h":24.36,"l":24.36,"n":3,"o":24.36,"t":"2026-10-22T21:10:00Z","v":290,"vw":24.36},{"c":24.5,"h":24.5,"l":24.5,"n":4,"o":24.5,"t":"2026-10-22T21:15:00Z","v":203,"vw":24.5},{"c":24.35,"h":24.35,"l":24.35,"n":4,"o":24.35,"t":"2026-10-22T21:35:00Z","v":158,"vw":24.35},{"c":24.3514,"h":24.3514,"l":24.3514,"n":1,"o":24.3514,"t":"2026-10-22T22:20:00Z","v":200,"vw":24.3514},{"c":24.34,"h":24.34,"l":24.34,"n":3,"o":24.34,"t":"2026-10-22T22:35:00Z","v":304,"vw":24.34},{"c":24.3466,"h":24.3466,"l":24.3466,"n":2,"o":24.3466,"t":"2026-10-22T22:55:00Z","v":110,"vw":24.3466},{"c":24.3,"h":24.3,"l":24.3,"n":2,"o":24.3,"t":"2026-10-22T23:00:00Z","v":192,"vw":24.3},{"c":24.36,"h":24.36,"l":24.36,"n":2,"o":24.36,"t":"2026-10-22T23:15:00Z","v":102,"vw":24.36},{"c":24.3472,"h":24.3473,"l":24.3472,"n":2,"o":24.3473,"t":"2026-10-22T23:20:00Z","v":600,"vw":24.347267},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-22T23:40:00Z","v":1010,"vw":24.2},{"c":24.227,"h":24.227,"l":24.227,"n":1,"o":24.227,"t":"2026-10-22T23:50:00Z","v":100,"vw":24.227}],"history":[{"c":20.3564,"h":20.38,"l":20.1916,"n":233,"o":20.21,"t":"2025-07-25T04:00:00Z","v":23656,"vw":20.295558},{"c":20.3835,"h":20.6,"l":20.2,"n":356,"o":20.6,"t":"2025-07-28T04:00:00Z","v":64654,"vw":20.388802},{"c":20.2864,"h":20.61,"l":20.18,"n":252,"o":20.59,"t":"2025-07-29T04:00:00Z","v":32190,"vw":20.389994},{"c":20.6234,"h":20.73,"l":20.29,"n":381,"o":20.29,"t":"2025-07-30T04:00:00Z","v":123278,"vw":20.617136},{"c":20.58,"h":21.069,"l":20.5,"n":328,"o":20.94,"t":"2025-07-31T04:00:00Z","v":55715,"vw":20.783475},{"c":20.1606,"h":20.2967,"l":19.65,"n":309,"o":20.17,"t":"2025-08-01T04:00:00Z","v":52888,"vw":19.98593},{"c":20.54,"h":20.6,"l":20.39,"n":217,"o":20.5,"t":"2025-08-04T04:00:00Z","v":34202,"vw":20.489002},{"c":20.4451,"h":20.79,"l":20.2199,"n":233,"o":20.72,"t":"2025-08-05T04:00:00Z","v":16987,"vw":20.537961},{"c":20.5698,"h":20.6694,"l":20.44,"n":248,"o":20.52,"t":"2025-08-06T04:00:00Z","v":29197,"vw":20.57391},{"c":20.5812,"h":20.86,"l":20.4615,"n":264,"o":20.86,"t":"2025-08-07T04:00:00Z","v":27272,"vw":20.665485},{"c":20.5875,"h":20.87,"l":20.5,"n":221,"o":20.87,"t":"2025-08-08T04:00:00Z","v":24595,"vw":20.647415},{"c":20.4884,"h":20.7069,"l":20.4646,"n":227,"o":20.65,"t":"2025-08-11T04:00:00Z","v":24538,"vw":20.581664},{"c":20.925,"h":20.925,"l":20.51,"n":210,"o":20.66,"t":"2025-08-12T04:00:00Z","v":32660,"vw":20.724775},{"c":20.6448,"h":21.19,"l":20.32,"n":316,"o":21.19,"t":"2025-08-13T04:00:00Z","v":32016,"vw":20.576481},{"c":20.39,"h":20.63,"l":20.32,"n":240,"o":20.6,"t":"2025-08-14T04:00:00Z","v":33407,"vw":20.511573},{"c":20.2395,"h":20.46,"l":20,"n":246,"o":20.46,"t":"2025-08-15T04:00:00Z","v":26233,"vw":20.200606},{"c":20.3851,"h":20.395,"l":20.1812,"n":261,"o":20.36,"t":"2025-08-18T04:00:00Z","v":34756,"vw":20.3201},{"c":19.8091,"h":20.45,"l":19.7408,"n":346,"o":20.45,"t":"2025-08-19T04:00:00Z","v":35013,"vw":19.948998},{"c":19.6691,"h":19.68,"l":19.17,"n":323,"o":19.6,"t":"2025-08-20T04:00:00Z","v":39928,"vw":19.462789},{"c":19.6406,"h":19.83,"l":19.58,"n":163,"o":19.71,"t":"2025-08-21T04:00:00Z","v":19146,"vw":19.700285},{"c":20.0337,"h":20.24,"l":19.7664,"n":148,"o":19.7664,"t":"2025-08-22T04:00:00Z","v":16656,"vw":20.119052},{"c":19.98,"h":20.2,"l":19.98,"n":128,"o":20.2,"t":"2025-08-25T04:00:00Z","v":10415,"vw":20.044912},{"c":20.38,"h":20.38,"l":19.98,"n":138,"o":19.98,"t":"2025-08-26T04:00:00Z","v":13263,"vw":20.306384},{"c":20.338,"h":20.4356,"l":20.23,"n":137,"o":20.23,"t":"2025-08-27T04:00:00Z","v":13151,"vw":20.368636},{"c":20.69,"h":20.78,"l":20.5,"n":318,"o":20.61,"t":"2025-08-28T04:00:00Z","v":54249,"vw":20.690232},{"c":20.1141,"h":20.69,"l":20.02,"n":318,"o":20.69,"t":"2025-08-29T04:00:00Z","v":70530,"vw":20.145868},{"c":19.7896,"h":19.7896,"l":19.485,"n":400,"o":19.77,"t":"2025-09-02T04:00:00Z","v":47767,"vw":19.622539},{"c":19.824,"h":19.9896,"l":19.74,"n":187,"o":19.79,"t":"2025-09-03T04:00:00Z","v":25065,"vw":19.864994},{"c":20.0246,"h":20.04,"l":19.8818,"n":178,"o":19.93,"t":"2025-09-04T04:00:00Z","v":14027,"vw":19.939215},{"c":19.9637,"h":20.32,"l":19.61,"n":213,"o":20.15,"t":"2025-09-05T04:00:00Z","v":15005,"vw":19.869775},{"c":20.0442,"h":20.2042,"l":20,"n":251,"o":20,"t":"2025-09-08T04:00:00Z","v":122226,"vw":20.171688},{"c":20.265,"h":20.265,"l":20.05,"n":150,"o":20.215,"t":"2025-09-09T04:00:00Z","v":10157,"vw":20.199334},{"c":21.0944,"h":21.2296,"l":20.62,"n":401,"o":20.62,"t":"2025-09-10T04:00:00Z","v":95354,"vw":21.087967},{"c":21.2552,"h":21.4,"l":21.17,"n":338,"o":21.26,"t":"2025-09-11T04:00:00Z","v":40459,"vw":21.274598},{"c":21.2016,"h":21.36,"l":21.16,"n":291,"o":21.36,"t":"2025-09-12T04:00:00Z","v":47173,"vw":21.229646},{"c":21.7,"h":21.72,"l":21.3405,"n":463,"o":21.45,"t":"2025-09-15T04:00:00Z","v":58908,"vw":21.576663},{"c":21.4868,"h":21.8,"l":21.3505,"n":333,"o":21.8,"t":"2025-09-16T04:00:00Z","v":31289,"vw":21.480043},{"c":21.4851,"h":21.65,"l":21.2,"n":234,"o":21.65,"t":"2025-09-17T04:00:00Z","v":21257,"vw":21.453014},{"c":22.0559,"h":22.22,"l":21.58,"n":421,"o":21.69,"t":"2025-09-18T04:00:00Z","v":50558,"vw":21.996342},{"c":22.5216,"h":22.55,"l":22.0938,"n":698,"o":22.25,"t":"2025-09-19T04:00:00Z","v":223675,"vw":22.225877},{"c":23.0004,"h":23.04,"l":22.3,"n":1175,"o":22.57,"t":"2025-09-22T04:00:00Z","v":168449,"vw":22.793277},{"c":22.6,"h":23.08,"l":22.46,"n":1178,"o":23.08,"t":"2025-09-23T04:00:00Z","v":176065,"vw":22.746147},{"c":22.4068,"h":22.81,"l":22.4,"n":915,"o":22.81,"t":"2025-09-24T04:00:00Z","v":194324,"vw":22.535855},{"c":22.1636,"h":22.3,"l":21.5608,"n":910,"o":22.01,"t":"2025-09-25T04:00:00Z","v":273114,"vw":21.845714},{"c":22.25,"h":22.35,"l":22.0395,"n":606,"o":22.35,"t":"2025-09-26T04:00:00Z","v":61937,"vw":22.170879},{"c":22.42,"h":22.65,"l":22.4,"n":707,"o":22.58,"t":"2025-09-29T04:00:00Z","v":167530,"vw":22.518111},{"c":22.6074,"h":22.62,"l":22.307,"n":700,"o":22.53,"t":"2025-09-30T04:00:00Z","v":64840,"vw":22.451303},{"c":23.015,"h":23.05,"l":22.4489,"n":685,"o":22.59,"t":"2025-10-01T04:00:00Z","v":106879,"vw":22.851162},{"c":23.25,"h":23.4094,"l":22.97,"n":1018,"o":23.36,"t":"2025-10-02T04:00:00Z","v":125215,"vw":23.144698},{"c":23.2,"h":23.53,"l":23.055,"n":1031,"o":23.32,"t":"2025-10-03T04:00:00Z","v":122470,"vw":23.335724},{"c":23.68,"h":24.04,"l":23.63,"n":1898,"o":23.88,"t":"2025-10-06T04:00:00Z","v":265845,"vw":23.794149},{"c":23.41,"h":24.05,"l":23.1695,"n":2121,"o":24.01,"t":"2025-10-07T04:00:00Z","v":415623,"vw":23.661913},{"c":24.0973,"h":24.11,"l":23.55,"n":1647,"o":23.67,"t":"2025-10-08T04:00:00Z","v":365457,"vw":23.935781},{"c":24.14,"h":24.3,"l":23.9038,"n":2468,"o":24.3,"t":"2025-10-09T04:00:00Z","v":274913,"vw":24.099675},{"c":23.41,"h":24.61,"l":23.35,"n":2448,"o":24.37,"t":"2025-10-10T04:00:00Z","v":266510,"vw":24.095692},{"c":24.755,"h":24.87,"l":24.2,"n":1728,"o":24.2,"t":"2025-10-13T04:00:00Z","v":238819,"vw":24.642477},{"c":24.92,"h":25.31,"l":23.91,"n":2150,"o":24.28,"t":"2025-10-14T04:00:00Z","v":553646,"vw":24.99677},{"c":25.4,"h":25.8,"l":24.83,"n":2247,"o":25.56,"t":"2025-10-15T04:00:00Z","v":394982,"vw":25.406663},{"c":24.84,"h":25.74,"l":24.72,"n":1980,"o":25.74,"t":"2025-10-16T04:00:00Z","v":505085,"vw":25.331525},{"c":24.35,"h":24.762,"l":24.042,"n":1758,"o":24.6,"t":"2025-10-17T04:00:00Z","v":240976,"vw":24.36812},{"c":24.43,"h":24.86,"l":24.42,"n":1963,"o":24.86,"t":"2025-10-20T04:00:00Z","v":318799,"vw":24.531159},{"c":23.93,"h":24.47,"l":23.75,"n":1515,"o":24.47,"t":"2025-10-21T04:00:00Z","v":165678,"vw":23.969922},{"c":23.06,"h":24.08,"l":22.5552,"n":2434,"o":24.07,"t":"2025-10-22T04:00:00Z","v":353304,"vw":23.187856},{"c":23.85,"h":23.99,"l":23.21,"n":2807,"o":23.21,"t":"2025-10-23T04:00:00Z","v":603998,"vw":23.870685},{"c":24.65,"h":24.7,"l":24.389,"n":2663,"o":24.47,"t":"2025-10-24T04:00:00Z","v":632226,"vw":24.629914},{"c":24.74,"h":25.13,"l":24.4817,"n":2157,"o":25.13,"t":"2025-10-27T04:00:00Z","v":336489,"vw":24.714804},{"c":24.87,"h":25.1,"l":24.61,"n":1362,"o":25.03,"t":"2025-10-28T04:00:00Z","v":146320,"vw":24.888802},{"c":25.71,"h":25.87,"l":25.07,"n":2367,"o":25.14,"t":"2025-10-29T04:00:00Z","v":513398,"vw":25.632649},{"c":25.15,"h":25.7088,"l":25.09,"n":3771,"o":25.42,"t":"2025-10-30T04:00:00Z","v":383421,"vw":25.35906},{"c":25.23,"h":25.62,"l":24.915,"n":3238,"o":25.52,"t":"2025-10-31T04:00:00Z","v":376969,"vw":25.342636},{"c":25.19,"h":25.459,"l":24.96,"n":3551,"o":25.43,"t":"2025-11-03T05:00:00Z","v":637778,"vw":25.226436},{"c":24.06,"h":24.66,"l":24.03,"n":2960,"o":24.45,"t":"2025-11-04T05:00:00Z","v":252946,"vw":24.326645},{"c":24.7,"h":24.94,"l":24.08,"n":1725,"o":24.08,"t":"2025-11-05T05:00:00Z","v":166964,"vw":24.689027},{"c":23.82,"h":24.66,"l":23.71,"n":2289,"o":24.66,"t":"2025-11-06T05:00:00Z","v":424734,"vw":24.25718},{"c":24.03,"h":24.04,"l":22.8299,"n":2681,"o":23.22,"t":"2025-11-07T05:00:00Z","v":415010,"vw":23.133245},{"c":24.44,"h":24.78,"l":24.05,"n":2276,"o":24.67,"t":"2025-11-10T05:00:00Z","v":211426,"vw":24.404726},{"c":23.82,"h":24.31,"l":23.59,"n":1549,"o":24.31,"t":"2025-11-11T05:00:00Z","v":104323,"vw":23.878039},{"c":23.79,"h":24.06,"l":23.6,"n":1438,"o":24,"t":"2025-11-12T05:00:00Z","v":328021,"vw":23.8305},{"c":22.45,"h":23.66,"l":22.24,"n":3014,"o":23.66,"t":"2025-11-13T05:00:00Z","v":341668,"vw":22.548718},{"c":22.63,"h":23.06,"l":21.6602,"n":2128,"o":21.72,"t":"2025-11-14T05:00:00Z","v":200603,"vw":22.501091},{"c":22.18,"h":22.7989,"l":21.94,"n":1567,"o":22.56,"t":"2025-11-17T05:00:00Z","v":258085,"vw":22.477511},{"c":22.12,"h":22.4,"l":21.7,"n":1229,"o":21.83,"t":"2025-11-18T05:00:00Z","v":123429,"vw":22.091697},{"c":22.58,"h":22.78,"l":22.19,"n":1168,"o":22.23,"t":"2025-11-19T05:00:00Z","v":107885,"vw":22.52635},{"c":21.58,"h":23.54,"l":21.48,"n":2542,"o":23.34,"t":"2025-11-20T05:00:00Z","v":306768,"vw":22.49144},{"c":21.49,"h":21.63,"l":20.6531,"n":1796,"o":21.52,"t":"2025-11-21T05:00:00Z","v":198021,"vw":21.253439},{"c":22.29,"h":22.32,"l":21.65,"n":1059,"o":21.7,"t":"2025-11-24T05:00:00Z","v":89049,"vw":22.128886},{"c":22.3,"h":22.335,"l":21.48,"n":1116,"o":22.3,"t":"2025-11-25T05:00:00Z","v":80169,"vw":22.060489},{"c":22.91,"h":23.0199,"l":22.5475,"n":1155,"o":22.65,"t":"2025-11-26T05:00:00Z","v":155991,"vw":22.827181},{"c":23.3,"h":23.3,"l":22.92,"n":846,"o":23.02,"t":"2025-11-28T05:00:00Z","v":78998,"vw":23.137581},{"c":22.77,"h":22.9914,"l":22.68,"n":1034,"o":22.97,"t":"2025-12-01T05:00:00Z","v":123871,"vw":22.861899},{"c":22.9,"h":23.246,"l":22.75,"n":1180,"o":22.89,"t":"2025-12-02T05:00:00Z","v":141855,"vw":22.965007},{"c":23.05,"h":23.06,"l":22.4186,"n":1258,"o":22.78,"t":"2025-12-03T05:00:00Z","v":93333,"vw":22.796367},{"c":23.73,"h":23.8841,"l":22.92,"n":1144,"o":23.05,"t":"2025-12-04T05:00:00Z","v":129784,"vw":23.615931},{"c":23.76,"h":23.84,"l":23.44,"n":1875,"o":23.84,"t":"2025-12-05T05:00:00Z","v":248658,"vw":23.696296},{"c":23.68,"h":23.86,"l":23.46,"n":2260,"o":23.86,"t":"2025-12-08T05:00:00Z","v":195838,"vw":23.663852},{"c":23.59,"h":23.848,"l":23.4,"n":1197,"o":23.55,"t":"2025-12-09T05:00:00Z","v":118316,"vw":23.637945},{"c":23.97,"h":24.16,"l":23.425,"n":1267,"o":23.77,"t":"2025-12-10T05:00:00Z","v":130148,"vw":23.833233},{"c":24.25,"h":24.26,"l":23.22,"n":1643,"o":23.86,"t":"2025-12-11T05:00:00Z","v":141965,"vw":23.78453},{"c":22.83,"h":24.14,"l":22.61,"n":2455,"o":24.14,"t":"2025-12-12T05:00:00Z","v":203887,"vw":23.055657},{"c":22.53,"h":23.1,"l":22.5,"n":1739,"o":23.1,"t":"2025-12-15T05:00:00Z","v":143929,"vw":22.701784},{"c":22.45,"h":22.7,"l":22.1,"n":1707,"o":22.53,"t":"2025-12-16T05:00:00Z","v":154838,"vw":22.330307},{"c":21.26,"h":22.63,"l":21.23,"n":2168,"o":22.63,"t":"2025-12-17T05:00:00Z","v":184610,"vw":21.616054},{"c":21.77,"h":22.0722,"l":21.62,"n":1526,"o":21.84,"t":"2025-12-18T05:00:00Z","v":505827,"vw":21.778031},{"c":22.33,"h":22.3699,"l":21.805,"n":1043,"o":21.9,"t":"2025-12-19T05:00:00Z","v":80070,"vw":22.258941},{"c":22.62,"h":22.71,"l":22.41,"n":1417,"o":22.6,"t":"2025-12-22T05:00:00Z","v":134754,"vw":22.574366},{"c":22.67,"h":22.6987,"l":22.4391,"n":988,"o":22.57,"t":"2025-12-23T05:00:00Z","v":100149,"vw":22.574012},{"c":22.7,"h":22.7,"l":22.55,"n":692,"o":22.58,"t":"2025-12-24T05:00:00Z","v":45896,"vw":22.623794},{"c":22.59,"h":22.7,"l":22.45,"n":1710,"o":22.56,"t":"2025-12-26T05:00:00Z","v":138520,"vw":22.566259},{"c":22.46,"h":22.7,"l":22.36,"n":2271,"o":22.46,"t":"2025-12-29T05:00:00Z","v":277492,"vw":22.470044},{"c":22.32,"h":22.52,"l":22.305,"n":1281,"o":22.51,"t":"2025-12-30T05:00:00Z","v":161403,"vw":22.402971},{"c":22.12,"h":22.37,"l":22.08,"n":1312,"o":22.37,"t":"2025-12-31T05:00:00Z","v":134423,"vw":22.222959},{"c":23.15,"h":23.15,"l":22.48,"n":1886,"o":22.48,"t":"2026-01-02T05:00:00Z","v":142847,"vw":22.980759},{"c":23.32,"h":23.71,"l":23.175,"n":3192,"o":23.68,"t":"2026-01-05T05:00:00Z","v":245152,"vw":23.383799},{"c":23.6,"h":23.615,"l":23,"n":2281,"o":23.48,"t":"2026-01-06T05:00:00Z","v":251215,"vw":23.343954},{"c":23.25,"h":23.55,"l":23.19,"n":1666,"o":23.49,"t":"2026-01-07T05:00:00Z","v":233305,"vw":23.316261},{"c":22.82,"h":23.33,"l":22.67,"n":1795,"o":23.33,"t":"2026-01-08T05:00:00Z","v":118982,"vw":22.842177},{"c":23.3,"h":23.44,"l":23.2001,"n":1442,"o":23.31,"t":"2026-01-09T05:00:00Z","v":140439,"vw":23.304277},{"c":23.66,"h":23.72,"l":23.11,"n":1642,"o":23.19,"t":"2026-01-12T05:00:00Z","v":210030,"vw":23.545171},{"c":23.91,"h":24.0699,"l":23.8,"n":1993,"o":23.86,"t":"2026-01-13T05:00:00Z","v":227836,"vw":23.926406},{"c":23.8,"h":23.83,"l":23.48,"n":2806,"o":23.83,"t":"2026-01-14T05:00:00Z","v":300553,"vw":23.640113},{"c":24.14,"h":24.47,"l":24.12,"n":3045,"o":24.29,"t":"2026-01-15T05:00:00Z","v":373166,"vw":24.316089},{"c":24.62,"h":24.8323,"l":24.34,"n":2904,"o":24.4,"t":"2026-01-16T05:00:00Z","v":384422,"vw":24.611317},{"c":24.24,"h":24.59,"l":24.09,"n":2989,"o":24.12,"t":"2026-01-20T05:00:00Z","v":365611,"vw":24.312815},{"c":24.61,"h":24.76,"l":24,"n":2415,"o":24.68,"t":"2026-01-21T05:00:00Z","v":447482,"vw":24.495258},{"c":24.57,"h":25.06,"l":24.38,"n":5148,"o":25.01,"t":"2026-01-22T05:00:00Z","v":825288,"vw":24.563013},{"c":24.39,"h":24.66,"l":24.24,"n":3593,"o":24.66,"t":"2026-01-23T05:00:00Z","v":273546,"vw":24.444469},{"c":24.24,"h":24.6496,"l":24.19,"n":2068,"o":24.44,"t":"2026-01-26T05:00:00Z","v":167165,"vw":24.379727},{"c":24.86,"h":24.915,"l":24.15,"n":2472,"o":24.43,"t":"2026-01-27T05:00:00Z","v":191670,"vw":24.707735},{"c":25.35,"h":25.46,"l":24.8,"n":4125,"o":25.06,"t":"2026-01-28T05:00:00Z","v":434839,"vw":25.123852},{"c":25.26,"h":25.58,"l":24.52,"n":2917,"o":25.51,"t":"2026-01-29T05:00:00Z","v":283447,"vw":25.080406},{"c":24.55,"h":25.36,"l":24.42,"n":2335,"o":24.98,"t":"2026-01-30T05:00:00Z","v":170442,"vw":24.72321},{"c":24.64,"h":24.81,"l":24.32,"n":3449,"o":24.4,"t":"2026-02-02T05:00:00Z","v":187822,"vw":24.643187},{"c":25.07,"h":25.26,"l":24.4,"n":2368,"o":24.82,"t":"2026-02-03T05:00:00Z","v":171874,"vw":24.882942},{"c":23.89,"h":25.17,"l":23.125,"n":6300,"o":25.17,"t":"2026-02-04T05:00:00Z","v":584861,"vw":23.640482},{"c":23.38,"h":23.915,"l":23.15,"n":4203,"o":23.49,"t":"2026-02-05T05:00:00Z","v":395914,"vw":23.472053},{"c":24.8,"h":24.83,"l":23.9,"n":4668,"o":23.9,"t":"2026-02-06T05:00:00Z","v":489574,"vw":24.369538},{"c":25.5,"h":25.61,"l":24.73,"n":2816,"o":24.8,"t":"2026-02-09T05:00:00Z","v":389591,"vw":25.381674},{"c":25.23,"h":25.58,"l":25.14,"n":1899,"o":25.58,"t":"2026-02-10T05:00:00Z","v":174997,"vw":25.343658},{"c":26.04,"h":26.34,"l":25.4,"n":2617,"o":26.13,"t":"2026-02-11T05:00:00Z","v":345215,"vw":25.888144},{"c":25.53,"h":26.595,"l":25.515,"n":3410,"o":26.34,"t":"2026-02-12T05:00:00Z","v":410611,"vw":26.016307},{"c":25.71,"h":25.97,"l":25.06,"n":3347,"o":25.5,"t":"2026-02-13T05:00:00Z","v":365784,"vw":25.768785},{"c":25.93,"h":26.0698,"l":25.29,"n":2922,"o":25.63,"t":"2026-02-17T05:00:00Z","v":323408,"vw":25.812974},{"c":25.87,"h":26.35,"l":25.6602,"n":2534,"o":26.25,"t":"2026-02-18T05:00:00Z","v":382239,"vw":26.052325},{"c":26.21,"h":26.21,"l":25.72,"n":2566,"o":25.98,"t":"2026-02-19T05:00:00Z","v":324774,"vw":26.048312},{"c":26.15,"h":26.53,"l":25.88,"n":2406,"o":26.2,"t":"2026-02-20T05:00:00Z","v":272058,"vw":26.161955},{"c":25.98,"h":26.1,"l":25.6,"n":3096,"o":26.1,"t":"2026-02-23T05:00:00Z","v":590985,"vw":25.832459},{"c":26.73,"h":26.73,"l":25.7,"n":3047,"o":26.05,"t":"2026-02-24T05:00:00Z","v":392392,"vw":26.421805},{"c":26.85,"h":27.05,"l":26.69,"n":2921,"o":26.86,"t":"2026-02-25T05:00:00Z","v":500029,"vw":26.943986},{"c":26.59,"h":26.93,"l":25.71,"n":3965,"o":26.93,"t":"2026-02-26T05:00:00Z","v":498970,"vw":26.229574},{"c":26.2,"h":26.39,"l":25.78,"n":3510,"o":26.26,"t":"2026-02-27T05:00:00Z","v":438896,"vw":26.055493},{"c":26.56,"h":26.59,"l":25.69,"n":2648,"o":25.69,"t":"2026-03-02T05:00:00Z","v":287309,"vw":26.248174},{"c":25.55,"h":25.77,"l":24.86,"n":4904,"o":25.73,"t":"2026-03-03T05:00:00Z","v":464015,"vw":25.341521},{"c":25.89,"h":26.0236,"l":25.44,"n":2481,"o":25.92,"t":"2026-03-04T05:00:00Z","v":375488,"vw":25.848298},{"c":25.34,"h":25.879,"l":24.8,"n":3601,"o":25.76,"t":"2026-03-05T05:00:00Z","v":594341,"vw":25.19444},{"c":24.6,"h":25.3399,"l":24.48,"n":3536,"o":25.06,"t":"2026-03-06T05:00:00Z","v":311715,"vw":24.891582},{"c":25.6,"h":25.66,"l":24.2,"n":3919,"o":24.22,"t":"2026-03-09T04:00:00Z","v":452453,"vw":25.103677},{"c":25.84,"h":26.23,"l":25.61,"n":2231,"o":25.675,"t":"2026-03-10T04:00:00Z","v":362680,"vw":25.95066},{"c":25.9,"h":26.2,"l":25.73,"n":2031,"o":26.04,"t":"2026-03-11T04:00:00Z","v":169009,"vw":25.938277},{"c":25.47,"h":25.8,"l":25.26,"n":2310,"o":25.64,"t":"2026-03-12T04:00:00Z","v":202268,"vw":25.521901},{"c":25.13,"h":25.8443,"l":25.095,"n":1850,"o":25.6,"t":"2026-03-13T04:00:00Z","v":148624,"vw":25.327532},{"c":25.69,"h":25.8344,"l":25.445,"n":2039,"o":25.64,"t":"2026-03-16T04:00:00Z","v":256672,"vw":25.665878},{"c":25.82,"h":25.87,"l":25.495,"n":1696,"o":25.83,"t":"2026-03-17T04:00:00Z","v":179650,"vw":25.744424},{"c":25.7,"h":26.0999,"l":25.65,"n":1797,"o":25.71,"t":"2026-03-18T04:00:00Z","v":191508,"vw":25.90801},{"c":25.88,"h":26.04,"l":24.99,"n":2900,"o":25.22,"t":"2026-03-19T04:00:00Z","v":393125,"vw":25.499862},{"c":24.77,"h":25.985,"l":24.68,"n":2793,"o":25.865,"t":"2026-03-20T04:00:00Z","v":270424,"vw":25.200623},{"c":25.35,"h":25.98,"l":25.17,"n":2771,"o":25.38,"t":"2026-03-23T04:00:00Z","v":336204,"vw":25.577351},{"c":25.85,"h":25.93,"l":25.07,"n":2087,"o":25.14,"t":"2026-03-24T04:00:00Z","v":251144,"vw":25.583194},{"c":26.21,"h":26.5,"l":26.13,"n":2017,"o":26.23,"t":"2026-03-25T04:00:00Z","v":304652,"vw":26.266912},{"c":24.95,"h":25.86,"l":24.9,"n":5021,"o":25.78,"t":"2026-03-26T04:00:00Z","v":529332,"vw":25.282},{"c":24.79,"h":25.16,"l":24.68,"n":2784,"o":24.77,"t":"2026-03-27T04:00:00Z","v":296446,"vw":24.851006},{"c":23.84,"h":25.09,"l":23.65,"n":3938,"o":25.005,"t":"2026-03-30T04:00:00Z","v":506715,"vw":24.11639},{"c":24.96,"h":24.96,"l":24,"n":2608,"o":24.04,"t":"2026-03-31T04:00:00Z","v":318800,"vw":24.511641},{"c":25.4,"h":25.77,"l":25.32,"n":3223,"o":25.34,"t":"2026-04-01T04:00:00Z","v":722645,"vw":25.553868},{"c":25.44,"h":25.715,"l":24.57,"n":1860,"o":24.68,"t":"2026-04-02T04:00:00Z","v":155195,"vw":25.312072},{"c":25.44,"h":25.69,"l":25.27,"n":1821,"o":25.55,"t":"2026-04-06T04:00:00Z","v":176136,"vw":25.444817},{"c":25.55,"h":25.55,"l":24.95,"n":2051,"o":25.35,"t":"2026-04-07T04:00:00Z","v":258184,"vw":25.256815},{"c":26.74,"h":26.99,"l":26.34,"n":2825,"o":26.82,"t":"2026-04-08T04:00:00Z","v":411865,"vw":26.725157},{"c":27.24,"h":27.495,"l":26.62,"n":5944,"o":26.73,"t":"2026-04-09T04:00:00Z","v":768485,"vw":27.282028},{"c":27.65,"h":27.97,"l":27.44,"n":3135,"o":27.44,"t":"2026-04-10T04:00:00Z","v":450471,"vw":27.765093},{"c":28.04,"h":28.05,"l":27.5,"n":3968,"o":27.53,"t":"2026-04-13T04:00:00Z","v":531971,"vw":27.754696},{"c":28.73,"h":28.78,"l":28.245,"n":6200,"o":28.55,"t":"2026-04-14T04:00:00Z","v":629876,"vw":28.617703},{"c":28.67,"h":28.8999,"l":28.31,"n":3071,"o":28.79,"t":"2026-04-15T04:00:00Z","v":356367,"vw":28.679612},{"c":28.57,"h":28.8,"l":28.2944,"n":3478,"o":28.8,"t":"2026-04-16T04:00:00Z","v":370736,"vw":28.541648},{"c":29.16,"h":29.26,"l":28.743,"n":4217,"o":29,"t":"2026-04-17T04:00:00Z","v":568938,"vw":29.048927},{"c":29.33,"h":29.38,"l":28.92,"n":4294,"o":29.045,"t":"2026-04-20T04:00:00Z","v":497323,"vw":29.15058},{"c":29.02,"h":29.66,"l":28.96,"n":6052,"o":29.54,"t":"2026-04-21T04:00:00Z","v":552871,"vw":29.318522},{"c":30.15,"h":30.15,"l":29.68,"n":9213,"o":29.72,"t":"2026-04-22T04:00:00Z","v":733695,"vw":29.911862},{"c":30.6,"h":30.94,"l":30.1,"n":6161,"o":30.3,"t":"2026-04-23T04:00:00Z","v":774440,"vw":30.652216},{"c":30.75,"h":31.08,"l":30.4698,"n":7232,"o":31.065,"t":"2026-04-24T04:00:00Z","v":862292,"vw":30.803926},{"c":30.69,"h":30.9,"l":30,"n":9754,"o":30.89,"t":"2026-04-27T04:00:00Z","v":730607,"vw":30.486637},{"c":29.7,"h":30.12,"l":29.1,"n":8487,"o":29.841,"t":"2026-04-28T04:00:00Z","v":708066,"vw":29.577152},{"c":29.85,"h":30.2,"l":29.56,"n":5878,"o":30.17,"t":"2026-04-29T04:00:00Z","v":782980,"vw":29.824248},{"c":31.28,"h":31.32,"l":30.4,"n":6869,"o":30.48,"t":"2026-04-30T04:00:00Z","v":973211,"vw":30.895406},{"c":31.38,"h":31.53,"l":31.13,"n":7675,"o":31.51,"t":"2026-05-01T04:00:00Z","v":767377,"vw":31.365724},{"c":31.54,"h":31.81,"l":31.1,"n":17303,"o":31.57,"t":"2026-05-04T04:00:00Z","v":1917453,"vw":31.54097},{"c":32.21,"h":32.2899,"l":31.765,"n":14514,"o":31.99,"t":"2026-05-05T04:00:00Z","v":1338142,"vw":32.075698},{"c":33.31,"h":33.335,"l":32.31,"n":20415,"o":32.925,"t":"2026-05-06T04:00:00Z","v":2159728,"vw":32.851564},{"c":31.89,"h":33.2,"l":31.66,"n":21867,"o":33.2,"t":"2026-05-07T04:00:00Z","v":1538228,"vw":32.270769},{"c":32.16,"h":32.53,"l":31.94,"n":13724,"o":32.53,"t":"2026-05-08T04:00:00Z","v":1857355,"vw":32.158296},{"c":33.24,"h":33.49,"l":32.05,"n":19804,"o":32.2,"t":"2026-05-11T04:00:00Z","v":2084729,"vw":33.055199},{"c":32.63,"h":32.73,"l":31.64,"n":21700,"o":32.73,"t":"2026-05-12T04:00:00Z","v":2035876,"vw":32.263351},{"c":32.91,"h":33.075,"l":32.17,"n":15409,"o":33.04,"t":"2026-05-13T04:00:00Z","v":1623218,"vw":32.74339},{"c":33.47,"h":33.47,"l":32.65,"n":14669,"o":32.965,"t":"2026-05-14T04:00:00Z","v":1262435,"vw":33.114678},{"c":32.26,"h":32.61,"l":32.012,"n":13415,"o":32.54,"t":"2026-05-15T04:00:00Z","v":1093194,"vw":32.344894},{"c":31.01,"h":32.42,"l":30.4812,"n":19735,"o":32.42,"t":"2026-05-18T04:00:00Z","v":1946629,"vw":31.057863},{"c":30.5,"h":30.93,"l":29.72,"n":14423,"o":30.385,"t":"2026-05-19T04:00:00Z","v":1313232,"vw":30.292372},{"c":31.26,"h":31.63,"l":30.77,"n":10795,"o":31,"t":"2026-05-20T04:00:00Z","v":1103599,"vw":31.236792},{"c":32.09,"h":32.27,"l":31.32,"n":10150,"o":31.32,"t":"2026-05-21T04:00:00Z","v":1032511,"vw":31.875958},{"c":32.36,"h":32.66,"l":32.16,"n":11394,"o":32.54,"t":"2026-05-22T04:00:00Z","v":1032511,"vw":32.419635},{"c":33.15,"h":33.59,"l":33,"n":17711,"o":33.23,"t":"2026-05-26T04:00:00Z","v":1539643,"vw":33.281368},{"c":33.03,"h":33.4,"l":32.435,"n":16198,"o":33.3,"t":"2026-05-27T04:00:00Z","v":1667683,"vw":32.952894},{"c":33.07,"h":33.38,"l":32.4201,"n":10957,"o":32.92,"t":"2026-05-28T04:00:00Z","v":1032199,"vw":33.012633},{"c":32.83,"h":33.1499,"l":32.24,"n":13503,"o":33.07,"t":"2026-05-29T04:00:00Z","v":1149086,"vw":32.672731},{"c":32.83,"h":33.2,"l":32.2895,"n":14066,"o":32.61,"t":"2026-06-01T04:00:00Z","v":1353918,"vw":32.773314},{"c":34.01,"h":34.1097,"l":33.17,"n":12883,"o":33.24,"t":"2026-06-02T04:00:00Z","v":1444733,"vw":33.820195},{"c":33.63,"h":34.2117,"l":33.3,"n":13620,"o":34.15,"t":"2026-06-03T04:00:00Z","v":1751421,"vw":33.840347},{"c":33.38,"h":33.56,"l":32.34,"n":14653,"o":32.65,"t":"2026-06-04T04:00:00Z","v":1419286,"vw":32.899406},{"c":31.16,"h":32.65,"l":30.8,"n":19520,"o":32.58,"t":"2026-06-05T04:00:00Z","v":1782178,"vw":31.753617},{"c":31.44,"h":31.9,"l":31.2473,"n":16101,"o":31.83,"t":"2026-06-08T04:00:00Z","v":1571387,"vw":31.499232},{"c":30.93,"h":32.28,"l":29.6368,"n":17022,"o":31.91,"t":"2026-06-09T04:00:00Z","v":2264132,"vw":30.766576},{"c":29.43,"h":30.97,"l":29.305,"n":15067,"o":30.51,"t":"2026-06-10T04:00:00Z","v":1728288,"vw":29.834183},{"c":30.89,"h":31.02,"l":29.775,"n":14345,"o":29.87,"t":"2026-06-11T04:00:00Z","v":2866286,"vw":30.195272},{"c":31.45,"h":31.74,"l":30.96,"n":10510,"o":31.11,"t":"2026-06-12T04:00:00Z","v":1369289,"vw":31.440684},{"c":32.57,"h":32.778,"l":32.325,"n":13841,"o":32.53,"t":"2026-06-15T04:00:00Z","v":1543663,"vw":32.578219},{"c":32.35,"h":33.24,"l":32.33,"n":15791,"o":32.62,"t":"2026-06-16T04:00:00Z","v":1824648,"vw":32.854729},{"c":32.72,"h":33.61,"l":32.59,"n":11270,"o":32.71,"t":"2026-06-17T04:00:00Z","v":1373746,"vw":33.049334},{"c":34,"h":34.09,"l":33.32,"n":10543,"o":33.61,"t":"2026-06-18T04:00:00Z","v":1254384,"vw":33.801328},{"c":34.77,"h":34.7899,"l":34.2,"n":17825,"o":34.35,"t":"2026-06-22T04:00:00Z","v":2036309,"vw":34.53491},{"c":33.08,"h":33.8235,"l":32.8,"n":15645,"o":33.18,"t":"2026-06-23T04:00:00Z","v":1695322,"vw":33.355168},{"c":32.91,"h":33.42,"l":32.44,"n":16444,"o":33.275,"t":"2026-06-24T04:00:00Z","v":1305207,"vw":32.962283},{"c":33.11,"h":33.87,"l":32.735,"n":20574,"o":33.79,"t":"2026-06-25T04:00:00Z","v":1926255,"vw":33.136694},{"c":31.94,"h":32.59,"l":31.91,"n":14998,"o":32.41,"t":"2026-06-26T04:00:00Z","v":1649701,"vw":32.156287},{"c":32.55,"h":32.635,"l":31.5905,"n":11446,"o":32.27,"t":"2026-06-29T04:00:00Z","v":1151798,"vw":32.298292},{"c":33.41,"h":33.46,"l":32.52,"n":9994,"o":32.61,"t":"2026-06-30T04:00:00Z","v":1608412,"vw":33.144112},{"c":32.03,"h":32.9,"l":31.96,"n":17287,"o":32.9,"t":"2026-07-01T04:00:00Z","v":2099786,"vw":32.412085},{"c":31.03,"h":32.47,"l":30.54,"n":16178,"o":32.06,"t":"2026-07-02T04:00:00Z","v":1483306,"vw":31.250115},{"c":31.91,"h":32.52,"l":31.5,"n":11098,"o":31.61,"t":"2026-07-06T04:00:00Z","v":934458,"vw":32.142377},{"c":30.58,"h":31.21,"l":29.925,"n":15429,"o":31.21,"t":"2026-07-07T04:00:00Z","v":1260721,"vw":30.470212},{"c":30.86,"h":31.035,"l":30.16,"n":9869,"o":30.255,"t":"2026-07-08T04:00:00Z","v":689330,"vw":30.624061},{"c":31.36,"h":31.84,"l":31.21,"n":9299,"o":31.73,"t":"2026-07-09T04:00:00Z","v":1409065,"vw":31.565475},{"c":31.23,"h":31.38,"l":30.85,"n":8106,"o":31.31,"t":"2026-07-10T04:00:00Z","v":720472,"vw":31.157404},{"c":30.25,"h":30.9,"l":30.1101,"n":11238,"o":30.8,"t":"2026-07-13T04:00:00Z","v":858573,"vw":30.450884},{"c":30.68,"h":31.17,"l":30.52,"n":8461,"o":31.01,"t":"2026-07-14T04:00:00Z","v":1347966,"vw":30.74569},{"c":30.51,"h":30.95,"l":29.6,"n":12725,"o":30.91,"t":"2026-07-15T04:00:00Z","v":1280513,"vw":30.158424},{"c":29.27,"h":29.875,"l":28.99,"n":13390,"o":29.875,"t":"2026-07-16T04:00:00Z","v":1373365,"vw":29.391323},{"c":29.2,"h":29.655,"l":28.1,"n":12801,"o":28.44,"t":"2026-07-17T04:00:00Z","v":1688715,"vw":29.019909},{"c":29.4,"h":29.92,"l":29.32,"n":8563,"o":29.645,"t":"2026-07-20T04:00:00Z","v":818455,"vw":29.597137},{"c":30.28,"h":30.4409,"l":29.9,"n":7999,"o":30.11,"t":"2026-07-21T04:00:00Z","v":1138823,"vw":30.140352},{"c":30.28,"h":30.475,"l":29.83,"n":6582,"o":29.83,"t":"2026-07-22T04:00:00Z","v":1295572,"vw":30.36882},{"c":30.47,"h":30.8,"l":29.95,"n":11761,"o":30,"t":"2026-07-23T04:00:00Z","v":1214471,"vw":30.461483},{"c":29.33,"h":30.369,"l":29.215,"n":13381,"o":30.34,"t":"2026-07-24T04:00:00Z","v":1526641,"vw":29.779396},{"c":29.03,"h":29.78,"l":28.31,"n":13486,"o":29.62,"t":"2026-07-27T04:00:00Z","v":1300272,"vw":28.785586},{"c":27.85,"h":28.26,"l":27.2699,"n":15263,"o":28.26,"t":"2026-07-28T04:00:00Z","v":1308470,"vw":27.70112},{"c":26.3,"h":27.74,"l":26.23,"n":18629,"o":27.59,"t":"2026-07-29T04:00:00Z","v":2260959,"vw":26.793584},{"c":28.45,"h":28.55,"l":27.73,"n":13019,"o":27.73,"t":"2026-07-30T04:00:00Z","v":1865211,"vw":28.273311},{"c":28.63,"h":29.6,"l":28.32,"n":12938,"o":29.59,"t":"2026-07-31T04:00:00Z","v":1488676,"vw":28.759918},{"c":29.61,"h":29.71,"l":28.17,"n":11080,"o":28.36,"t":"2026-08-03T04:00:00Z","v":1295952,"vw":29.313978},{"c":30.27,"h":30.53,"l":29.75,"n":12678,"o":30.26,"t":"2026-08-04T04:00:00Z","v":1214588,"vw":30.164326},{"c":30.14,"h":30.7348,"l":30.13,"n":8900,"o":30.26,"t":"2026-08-05T04:00:00Z","v":770179,"vw":30.394564},{"c":29.85,"h":30.68,"l":29.73,"n":9423,"o":29.98,"t":"2026-08-06T04:00:00Z","v":1212754,"vw":30.24585},{"c":30.14,"h":30.44,"l":29.51,"n":9522,"o":30.395,"t":"2026-08-07T04:00:00Z","v":699236,"vw":30.029414},{"c":29.69,"h":30.38,"l":29.675,"n":9143,"o":30.35,"t":"2026-08-10T04:00:00Z","v":905602,"vw":29.986254},{"c":30.21,"h":30.4801,"l":30.02,"n":6529,"o":30.04,"t":"2026-08-11T04:00:00Z","v":580129,"vw":30.219712},{"c":30.78,"h":31.27,"l":30.705,"n":10603,"o":31.25,"t":"2026-08-12T04:00:00Z","v":858216,"vw":30.959106},{"c":30.68,"h":31.16,"l":30.625,"n":9214,"o":30.78,"t":"2026-08-13T04:00:00Z","v":908153,"vw":30.861966},{"c":30.93,"h":31.1399,"l":30.6,"n":9434,"o":30.75,"t":"2026-08-14T04:00:00Z","v":842494,"vw":30.914761},{"c":31.16,"h":31.375,"l":30.94,"n":9157,"o":31.14,"t":"2026-08-17T04:00:00Z","v":798484,"vw":31.204468},{"c":29.65,"h":30.51,"l":29.52,"n":10464,"o":30.4,"t":"2026-08-18T04:00:00Z","v":998408,"vw":29.861447},{"c":29.29,"h":29.82,"l":28.71,"n":10811,"o":29.79,"t":"2026-08-19T04:00:00Z","v":1038744,"vw":29.157048},{"c":28.97,"h":29.28,"l":28.725,"n":19498,"o":29.09,"t":"2026-08-20T04:00:00Z","v":2110001,"vw":28.920186},{"c":28.91,"h":29.36,"l":28.74,"n":6884,"o":29.245,"t":"2026-08-21T04:00:00Z","v":552915,"vw":28.985052},{"c":28.42,"h":28.6898,"l":28.155,"n":12820,"o":28.61,"t":"2026-08-24T04:00:00Z","v":1343021,"vw":28.381577},{"c":28.72,"h":29.09,"l":28.56,"n":8874,"o":28.98,"t":"2026-08-25T04:00:00Z","v":1071574,"vw":28.806596},{"c":28.93,"h":29.1599,"l":28.71,"n":5864,"o":28.71,"t":"2026-08-26T04:00:00Z","v":689169,"vw":28.892992},{"c":29.2,"h":29.55,"l":29.015,"n":10960,"o":29.55,"t":"2026-08-27T04:00:00Z","v":1217831,"vw":29.18667},{"c":28.04,"h":29.15,"l":28.02,"n":10374,"o":29.14,"t":"2026-08-28T04:00:00Z","v":969831,"vw":28.361888},{"c":27.9,"h":27.9484,"l":27.69,"n":9054,"o":27.88,"t":"2026-08-31T04:00:00Z","v":663749,"vw":27.832086},{"c":27.66,"h":27.67,"l":27.2,"n":8214,"o":27.5,"t":"2026-09-01T04:00:00Z","v":2027882,"vw":27.539386},{"c":27.88,"h":27.88,"l":27.35,"n":9542,"o":27.55,"t":"2026-09-02T04:00:00Z","v":1135542,"vw":27.700523},{"c":28.47,"h":28.55,"l":27.73,"n":8000,"o":27.96,"t":"2026-09-03T04:00:00Z","v":1134455,"vw":28.258097},{"c":29.07,"h":29.09,"l":28.55,"n":6663,"o":28.58,"t":"2026-09-04T04:00:00Z","v":997833,"vw":28.919151},{"c":29.9,"h":30.19,"l":29.47,"n":20622,"o":29.5,"t":"2026-09-08T04:00:00Z","v":2292965,"vw":29.929915},{"c":29.2,"h":29.98,"l":29.19,"n":11479,"o":29.75,"t":"2026-09-09T04:00:00Z","v":1048853,"vw":29.437148},{"c":28.43,"h":28.945,"l":28.4101,"n":8477,"o":28.715,"t":"2026-09-10T04:00:00Z","v":756342,"vw":28.62866},{"c":28.97,"h":29.1472,"l":28.755,"n":6446,"o":28.88,"t":"2026-09-11T04:00:00Z","v":936499,"vw":29.023668},{"c":27.43,"h":27.72,"l":27.3,"n":16557,"o":27.465,"t":"2026-09-14T04:00:00Z","v":2337807,"vw":27.47498},{"c":27.25,"h":27.74,"l":27.19,"n":8041,"o":27.65,"t":"2026-09-15T04:00:00Z","v":809587,"vw":27.339816},{"c":27.605,"h":27.94,"l":27.3,"n":9051,"o":27.64,"t":"2026-09-16T04:00:00Z","v":1194457,"vw":27.665267},{"c":28.2,"h":28.6,"l":28.075,"n":9071,"o":28.57,"t":"2026-09-17T04:00:00Z","v":1342691,"vw":28.278074},{"c":28.51,"h":28.54,"l":28.1376,"n":7358,"o":28.43,"t":"2026-09-18T04:00:00Z","v":837893,"vw":28.402646},{"c":29.06,"h":29.195,"l":28.7,"n":10435,"o":28.99,"t":"2026-09-21T04:00:00Z","v":1056000,"vw":29.016913},{"c":29.29,"h":29.4,"l":28.93,"n":6504,"o":29.03,"t":"2026-09-22T04:00:00Z","v":777727,"vw":29.266166},{"c":28.82,"h":29.2041,"l":28.735,"n":7148,"o":29.15,"t":"2026-09-23T04:00:00Z","v":762526,"vw":28.928158},{"c":28.63,"h":28.77,"l":28.21,"n":7087,"o":28.29,"t":"2026-09-24T04:00:00Z","v":978698,"vw":28.485693},{"c":28.84,"h":28.96,"l":28.61,"n":6360,"o":28.82,"t":"2026-09-25T04:00:00Z","v":776257,"vw":28.782794},{"c":28.18,"h":28.7,"l":27.99,"n":9382,"o":28.65,"t":"2026-09-28T04:00:00Z","v":956435,"vw":28.24768},{"c":28.55,"h":28.8325,"l":28.45,"n":9463,"o":28.58,"t":"2026-09-29T04:00:00Z","v":1119263,"vw":28.653434},{"c":28.2,"h":28.77,"l":28.2,"n":7460,"o":28.71,"t":"2026-09-30T04:00:00Z","v":853909,"vw":28.374947},{"c":28.46,"h":28.66,"l":27.9109,"n":8924,"o":28.27,"t":"2026-10-01T04:00:00Z","v":1618998,"vw":28.354152},{"c":28.87,"h":29.24,"l":28.76,"n":7682,"o":28.97,"t":"2026-10-02T04:00:00Z","v":946435,"vw":28.943999},{"c":28.98,"h":29.11,"l":28.58,"n":8510,"o":28.99,"t":"2026-10-05T04:00:00Z","v":1739913,"vw":28.978182},{"c":30.03,"h":30.265,"l":29.36,"n":16469,"o":29.41,"t":"2026-10-06T04:00:00Z","v":2494632,"vw":30.024859},{"c":29.37,"h":29.42,"l":28.965,"n":14290,"o":29.37,"t":"2026-10-07T04:00:00Z","v":1844269,"vw":29.176212},{"c":28.59,"h":29.29,"l":28.185,"n":19109,"o":29.04,"t":"2026-10-08T04:00:00Z","v":1828341,"vw":28.664491},{"c":28.84,"h":28.9,"l":28.42,"n":7554,"o":28.845,"t":"2026-10-09T04:00:00Z","v":962417,"vw":28.695583},{"c":28.28,"h":28.69,"l":28.2001,"n":8171,"o":28.69,"t":"2026-10-12T04:00:00Z","v":1192588,"vw":28.44097},{"c":28.26,"h":28.31,"l":27.5975,"n":9433,"o":27.82,"t":"2026-10-13T04:00:00Z","v":1209427,"vw":28.001577},{"c":26.77,"h":27.87,"l":26.56,"n":18251,"o":27.84,"t":"2026-10-14T04:00:00Z","v":2819247,"vw":26.98598},{"c":26.56,"h":26.62,"l":25.34,"n":18949,"o":25.91,"t":"2026-10-15T04:00:00Z","v":2752434,"vw":25.921687},{"c":25.77,"h":26.47,"l":25.66,"n":15759,"o":26.35,"t":"2026-10-16T04:00:00Z","v":1978053,"vw":26.056414},{"c":25.72,"h":26.38,"l":25.61,"n":10345,"o":26.365,"t":"2026-10-19T04:00:00Z","v":1094918,"vw":25.889728},{"c":25.45,"h":25.92,"l":25.01,"n":11196,"o":25.39,"t":"2026-10-20T04:00:00Z","v":2069485,"vw":25.481128},{"c":26.02,"h":26.18,"l":25.785,"n":11413,"o":26.02,"t":"2026-10-21T04:00:00Z","v":1527658,"vw":25.983548},{"c":24.37,"h":25.3,"l":24.12,"n":18002,"o":25.27,"t":"2026-10-22T04:00:00Z","v":2335334,"vw":24.477261}],"volatilityBars":[{"c":28.72,"h":28.85,"l":28.69,"n":95,"o":28.695,"t":"2026-09-21T08:00:00Z","v":3881,"vw":28.780583},{"c":28.85,"h":28.85,"l":28.71,"n":4,"o":28.72,"t":"2026-09-21T08:15:00Z","v":1500,"vw":28.814667},{"c":28.9902,"h":28.9902,"l":28.9902,"n":1,"o":28.9902,"t":"2026-09-21T08:45:00Z","v":200,"vw":28.9902},{"c":29,"h":29,"l":29,"n":11,"o":29,"t":"2026-09-21T09:30:00Z","v":309,"vw":29},{"c":29.02,"h":29.06,"l":29.02,"n":3,"o":29.06,"t":"2026-09-21T10:15:00Z","v":298,"vw":29.033468},{"c":29,"h":29,"l":29,"n":4,"o":29,"t":"2026-09-21T10:45:00Z","v":640,"vw":29},{"c":28.97,"h":29.01,"l":28.97,"n":20,"o":29,"t":"2026-09-21T11:00:00Z","v":1359,"vw":29.001196},{"c":29,"h":29,"l":28.96,"n":8,"o":28.96,"t":"2026-09-21T11:15:00Z","v":1640,"vw":28.9875},{"c":29.01,"h":29.0285,"l":29.01,"n":10,"o":29.0285,"t":"2026-09-21T12:00:00Z","v":275,"vw":29.01925},{"c":29.01,"h":29.01,"l":29.01,"n":1,"o":29.01,"t":"2026-09-21T12:15:00Z","v":100,"vw":29.01},{"c":29.03,"h":29.03,"l":29.02,"n":9,"o":29.0258,"t":"2026-09-21T12:30:00Z","v":904,"vw":29.024341},{"c":29.0418,"h":29.0418,"l":29.0418,"n":2,"o":29.0418,"t":"2026-09-21T13:00:00Z","v":585,"vw":29.0418},{"c":28.99,"h":29,"l":28.99,"n":19,"o":29,"t":"2026-09-21T13:15:00Z","v":834,"vw":28.995614},{"c":28.76,"h":29,"l":28.73,"n":1088,"o":28.99,"t":"2026-09-21T13:30:00Z","v":87601,"vw":28.845561},{"c":28.785,"h":28.87,"l":28.73,"n":923,"o":28.775,"t":"2026-09-21T13:45:00Z","v":98984,"vw":28.808232},{"c":28.815,"h":28.82,"l":28.7,"n":763,"o":28.78,"t":"2026-09-21T14:00:00Z","v":64818,"vw":28.763908},{"c":28.92,"h":28.93,"l":28.8001,"n":421,"o":28.81,"t":"2026-09-21T14:15:00Z","v":39304,"vw":28.866006},{"c":28.935,"h":28.959,"l":28.905,"n":797,"o":28.92,"t":"2026-09-21T14:30:00Z","v":78147,"vw":28.930712},{"c":28.98,"h":28.99,"l":28.927,"n":462,"o":28.945,"t":"2026-09-21T14:45:00Z","v":36385,"vw":28.957131},{"c":29.07,"h":29.08,"l":28.985,"n":472,"o":28.99,"t":"2026-09-21T15:00:00Z","v":43928,"vw":29.032989},{"c":29.09,"h":29.13,"l":29.06,"n":353,"o":29.08,"t":"2026-09-21T15:15:00Z","v":37748,"vw":29.099197},{"c":29.1,"h":29.12,"l":29.07,"n":671,"o":29.09,"t":"2026-09-21T15:30:00Z","v":29211,"vw":29.086816},{"c":29.12,"h":29.17,"l":29.1,"n":359,"o":29.105,"t":"2026-09-21T15:45:00Z","v":20747,"vw":29.134778},{"c":29.125,"h":29.167,"l":29.105,"n":267,"o":29.12,"t":"2026-09-21T16:00:00Z","v":28585,"vw":29.132392},{"c":29.16,"h":29.165,"l":29.125,"n":217,"o":29.14,"t":"2026-09-21T16:15:00Z","v":19772,"vw":29.143262},{"c":29.14,"h":29.195,"l":29.12,"n":185,"o":29.17,"t":"2026-09-21T16:30:00Z","v":17949,"vw":29.166925},{"c":29.157,"h":29.167,"l":29.14,"n":178,"o":29.14,"t":"2026-09-21T16:45:00Z","v":21432,"vw":29.156323},{"c":29.135,"h":29.165,"l":29.129,"n":138,"o":29.15,"t":"2026-09-21T17:00:00Z","v":20327,"vw":29.139958},{"c":29.1,"h":29.13,"l":29.08,"n":156,"o":29.13,"t":"2026-09-21T17:15:00Z","v":19929,"vw":29.098948},{"c":29.109,"h":29.109,"l":29.07,"n":124,"o":29.09,"t":"2026-09-21T17:30:00Z","v":19412,"vw":29.086911},{"c":29.11,"h":29.13,"l":29.1,"n":276,"o":29.115,"t":"2026-09-21T17:45:00Z","v":11700,"vw":29.112206},{"c":29.11,"h":29.13,"l":29.09,"n":103,"o":29.11,"t":"2026-09-21T18:00:00Z","v":8073,"vw":29.113165},{"c":29.14,"h":29.16,"l":29.11,"n":129,"o":29.11,"t":"2026-09-21T18:15:00Z","v":19553,"vw":29.143809},{"c":29.16,"h":29.16,"l":29.12,"n":99,"o":29.1499,"t":"2026-09-21T18:30:00Z","v":32409,"vw":29.132814},{"c":29.15,"h":29.17,"l":29.1401,"n":118,"o":29.165,"t":"2026-09-21T18:45:00Z","v":10571,"vw":29.156084},{"c":29.159,"h":29.18,"l":29.14,"n":146,"o":29.16,"t":"2026-09-21T19:00:00Z","v":23206,"vw":29.156763},{"c":29.16,"h":29.17,"l":29.135,"n":277,"o":29.17,"t":"2026-09-21T19:15:00Z","v":81223,"vw":29.159302},{"c":29.17,"h":29.195,"l":29.15,"n":232,"o":29.15,"t":"2026-09-21T19:30:00Z","v":35416,"vw":29.167324},{"c":29.07,"h":29.175,"l":29.05,"n":499,"o":29.17,"t":"2026-09-21T19:45:00Z","v":119538,"vw":29.078486},{"c":29,"h":29.06,"l":29,"n":9,"o":29.06,"t":"2026-09-21T20:00:00Z","v":5930,"vw":29.05848},{"c":29.2,"h":29.2,"l":29.2,"n":5,"o":29.2,"t":"2026-09-21T20:15:00Z","v":2013,"vw":29.2},{"c":29.08,"h":29.1952,"l":29.08,"n":2,"o":29.1952,"t":"2026-09-21T20:30:00Z","v":820,"vw":29.181151},{"c":29.08,"h":29.08,"l":29.08,"n":3,"o":29.08,"t":"2026-09-21T21:15:00Z","v":109,"vw":29.08},{"c":29.07,"h":29.07,"l":29.0634,"n":4,"o":29.0634,"t":"2026-09-21T21:30:00Z","v":500,"vw":29.06505},{"c":29.0345,"h":29.0755,"l":29.0345,"n":2,"o":29.0755,"t":"2026-09-21T21:45:00Z","v":390,"vw":29.045013},{"c":29.08,"h":29.08,"l":29.08,"n":4,"o":29.08,"t":"2026-09-21T22:00:00Z","v":299,"vw":29.08},{"c":29.1299,"h":29.1403,"l":29.1299,"n":2,"o":29.1403,"t":"2026-09-21T22:15:00Z","v":200,"vw":29.1351},{"c":29.06,"h":29.06,"l":29.06,"n":9,"o":29.06,"t":"2026-09-21T22:30:00Z","v":500,"vw":29.06},{"c":29.13,"h":29.13,"l":29.13,"n":2,"o":29.13,"t":"2026-09-21T22:45:00Z","v":152,"vw":29.13},{"c":29.12,"h":29.15,"l":29.12,"n":11,"o":29.15,"t":"2026-09-21T23:00:00Z","v":508,"vw":29.135},{"c":29.01,"h":29.13,"l":28.88,"n":100,"o":28.88,"t":"2026-09-22T08:00:00Z","v":7913,"vw":28.949749},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-09-22T08:15:00Z","v":525,"vw":28.5},{"c":28.76,"h":28.76,"l":28.7057,"n":2,"o":28.7057,"t":"2026-09-22T08:30:00Z","v":229,"vw":28.729412},{"c":28.91,"h":28.93,"l":28.91,"n":4,"o":28.93,"t":"2026-09-22T08:45:00Z","v":568,"vw":28.917547},{"c":28.9126,"h":29.06,"l":28.9126,"n":4,"o":29.06,"t":"2026-09-22T09:15:00Z","v":670,"vw":29.035433},{"c":29.08,"h":29.08,"l":29,"n":4,"o":29,"t":"2026-09-22T09:45:00Z","v":400,"vw":29.06},{"c":29.1885,"h":29.1885,"l":29.1885,"n":4,"o":29.1885,"t":"2026-09-22T11:00:00Z","v":265,"vw":29.1885},{"c":29.169,"h":29.169,"l":29.169,"n":2,"o":29.169,"t":"2026-09-22T11:30:00Z","v":252,"vw":29.169},{"c":29.0187,"h":29.0187,"l":29,"n":15,"o":29.01,"t":"2026-09-22T12:00:00Z","v":403,"vw":29.009657},{"c":29,"h":29,"l":29,"n":9,"o":29,"t":"2026-09-22T12:15:00Z","v":492,"vw":29},{"c":29,"h":29,"l":29,"n":15,"o":29,"t":"2026-09-22T12:30:00Z","v":405,"vw":29},{"c":29.0969,"h":29.0969,"l":29.05,"n":4,"o":29.05,"t":"2026-09-22T13:15:00Z","v":203,"vw":29.07345},{"c":29.15,"h":29.18,"l":28.93,"n":564,"o":29.03,"t":"2026-09-22T13:30:00Z","v":64321,"vw":29.060864},{"c":29.2,"h":29.26,"l":29.06,"n":370,"o":29.15,"t":"2026-09-22T13:45:00Z","v":44857,"vw":29.157682},{"c":29.3,"h":29.3,"l":29.15,"n":284,"o":29.2003,"t":"2026-09-22T14:00:00Z","v":23100,"vw":29.234283},{"c":29.26,"h":29.3,"l":29.21,"n":265,"o":29.29,"t":"2026-09-22T14:15:00Z","v":24307,"vw":29.261531},{"c":29.24,"h":29.34,"l":29.22,"n":363,"o":29.26,"t":"2026-09-22T14:30:00Z","v":37140,"vw":29.273103},{"c":29.21,"h":29.245,"l":29.19,"n":254,"o":29.22,"t":"2026-09-22T14:45:00Z","v":37078,"vw":29.216572},{"c":29.34,"h":29.34,"l":29.21,"n":237,"o":29.22,"t":"2026-09-22T15:00:00Z","v":25467,"vw":29.256403},{"c":29.29,"h":29.35,"l":29.28,"n":229,"o":29.34,"t":"2026-09-22T15:15:00Z","v":27290,"vw":29.314665},{"c":29.32,"h":29.32,"l":29.28,"n":173,"o":29.2891,"t":"2026-09-22T15:30:00Z","v":16595,"vw":29.308498},{"c":29.39,"h":29.39,"l":29.3107,"n":205,"o":29.325,"t":"2026-09-22T15:45:00Z","v":35348,"vw":29.332511},{"c":29.31,"h":29.4,"l":29.31,"n":262,"o":29.385,"t":"2026-09-22T16:00:00Z","v":30560,"vw":29.348259},{"c":29.26,"h":29.3,"l":29.26,"n":215,"o":29.3,"t":"2026-09-22T16:15:00Z","v":16088,"vw":29.279228},{"c":29.27,"h":29.2801,"l":29.26,"n":195,"o":29.265,"t":"2026-09-22T16:30:00Z","v":23237,"vw":29.270732},{"c":29.31,"h":29.32,"l":29.2607,"n":166,"o":29.275,"t":"2026-09-22T16:45:00Z","v":19896,"vw":29.303481},{"c":29.26,"h":29.31,"l":29.26,"n":117,"o":29.31,"t":"2026-09-22T17:00:00Z","v":13799,"vw":29.27268},{"c":29.2899,"h":29.29,"l":29.25,"n":154,"o":29.255,"t":"2026-09-22T17:15:00Z","v":14947,"vw":29.268866},{"c":29.26,"h":29.285,"l":29.24,"n":177,"o":29.285,"t":"2026-09-22T17:30:00Z","v":14250,"vw":29.259604},{"c":29.325,"h":29.33,"l":29.26,"n":364,"o":29.27,"t":"2026-09-22T17:45:00Z","v":23116,"vw":29.292796},{"c":29.31,"h":29.3449,"l":29.28,"n":224,"o":29.325,"t":"2026-09-22T18:00:00Z","v":48478,"vw":29.315973},{"c":29.32,"h":29.335,"l":29.31,"n":122,"o":29.315,"t":"2026-09-22T18:15:00Z","v":14395,"vw":29.323061},{"c":29.285,"h":29.315,"l":29.28,"n":80,"o":29.305,"t":"2026-09-22T18:30:00Z","v":9423,"vw":29.287852},{"c":29.3,"h":29.305,"l":29.28,"n":99,"o":29.28,"t":"2026-09-22T18:45:00Z","v":15027,"vw":29.295363},{"c":29.32,"h":29.32,"l":29.28,"n":112,"o":29.295,"t":"2026-09-22T19:00:00Z","v":20389,"vw":29.305287},{"c":29.3,"h":29.3359,"l":29.3,"n":120,"o":29.32,"t":"2026-09-22T19:15:00Z","v":27409,"vw":29.323432},{"c":29.29,"h":29.35,"l":29.29,"n":214,"o":29.29,"t":"2026-09-22T19:30:00Z","v":46235,"vw":29.310786},{"c":29.29,"h":29.34,"l":29.29,"n":309,"o":29.3,"t":"2026-09-22T19:45:00Z","v":80249,"vw":29.306315},{"c":29.2345,"h":29.29,"l":29.2342,"n":13,"o":29.29,"t":"2026-09-22T20:00:00Z","v":5228,"vw":29.287853},{"c":29.29,"h":29.29,"l":29.29,"n":1,"o":29.29,"t":"2026-09-22T20:45:00Z","v":350,"vw":29.29},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-09-22T21:30:00Z","v":200,"vw":29.3},{"c":29.29,"h":29.29,"l":29.29,"n":2,"o":29.29,"t":"2026-09-22T22:00:00Z","v":104,"vw":29.29},{"c":29.31,"h":29.31,"l":29.31,"n":6,"o":29.31,"t":"2026-09-22T22:15:00Z","v":523,"vw":29.31},{"c":29.3432,"h":29.3432,"l":29.3432,"n":1,"o":29.3432,"t":"2026-09-22T22:30:00Z","v":345,"vw":29.3432},{"c":29.3496,"h":29.3496,"l":29.3496,"n":1,"o":29.3496,"t":"2026-09-22T22:45:00Z","v":200,"vw":29.3496},{"c":29.3,"h":29.3,"l":29.3,"n":5,"o":29.3,"t":"2026-09-22T23:00:00Z","v":435,"vw":29.3},{"c":29.2816,"h":29.2816,"l":29.2816,"n":1,"o":29.2816,"t":"2026-09-22T23:45:00Z","v":125,"vw":29.2816},{"c":29.38,"h":29.38,"l":29.38,"n":17,"o":29.38,"t":"2026-09-23T08:00:00Z","v":540,"vw":29.38},{"c":29.2624,"h":29.2624,"l":29.2624,"n":2,"o":29.2624,"t":"2026-09-23T10:00:00Z","v":1000,"vw":29.2624},{"c":29.3,"h":29.3,"l":29.3,"n":2,"o":29.3,"t":"2026-09-23T10:15:00Z","v":150,"vw":29.3},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-09-23T10:30:00Z","v":100,"vw":29.3},{"c":29.24,"h":29.25,"l":29.24,"n":13,"o":29.25,"t":"2026-09-23T11:00:00Z","v":9319,"vw":29.24301},{"c":29.145,"h":29.2,"l":29.145,"n":6,"o":29.2,"t":"2026-09-23T11:15:00Z","v":514,"vw":29.156294},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-09-23T11:45:00Z","v":200,"vw":29.06},{"c":29.05,"h":29.05,"l":29.05,"n":2,"o":29.05,"t":"2026-09-23T12:00:00Z","v":195,"vw":29.05},{"c":29.2,"h":29.21,"l":29.2,"n":9,"o":29.21,"t":"2026-09-23T13:15:00Z","v":436,"vw":29.205},{"c":28.98,"h":29.2041,"l":28.88,"n":706,"o":29.15,"t":"2026-09-23T13:30:00Z","v":77547,"vw":29.048668},{"c":29,"h":29.03,"l":28.88,"n":280,"o":28.995,"t":"2026-09-23T13:45:00Z","v":34924,"vw":28.954641},{"c":28.93,"h":29.1,"l":28.89,"n":335,"o":29.015,"t":"2026-09-23T14:00:00Z","v":23442,"vw":28.991003},{"c":28.88,"h":28.96,"l":28.81,"n":348,"o":28.95,"t":"2026-09-23T14:15:00Z","v":27892,"vw":28.870246},{"c":28.95,"h":28.98,"l":28.84,"n":303,"o":28.87,"t":"2026-09-23T14:30:00Z","v":30696,"vw":28.934927},{"c":29.025,"h":29.035,"l":28.88,"n":496,"o":28.93,"t":"2026-09-23T14:45:00Z","v":56318,"vw":28.960631},{"c":29.09,"h":29.09,"l":28.96,"n":341,"o":29.04,"t":"2026-09-23T15:00:00Z","v":47867,"vw":29.025472},{"c":29.02,"h":29.09,"l":29.02,"n":270,"o":29.085,"t":"2026-09-23T15:15:00Z","v":40935,"vw":29.068717},{"c":29.03,"h":29.03,"l":28.96,"n":254,"o":29,"t":"2026-09-23T15:30:00Z","v":18893,"vw":28.98879},{"c":28.92,"h":29.025,"l":28.89,"n":283,"o":29.025,"t":"2026-09-23T15:45:00Z","v":23049,"vw":28.928278},{"c":28.94,"h":28.945,"l":28.875,"n":249,"o":28.905,"t":"2026-09-23T16:00:00Z","v":18318,"vw":28.90972},{"c":28.92,"h":28.95,"l":28.895,"n":149,"o":28.935,"t":"2026-09-23T16:15:00Z","v":19705,"vw":28.912664},{"c":28.895,"h":28.945,"l":28.895,"n":131,"o":28.92,"t":"2026-09-23T16:30:00Z","v":17987,"vw":28.923311},{"c":28.86,"h":28.91,"l":28.84,"n":177,"o":28.88,"t":"2026-09-23T16:45:00Z","v":24234,"vw":28.857975},{"c":28.785,"h":28.87,"l":28.735,"n":394,"o":28.856,"t":"2026-09-23T17:00:00Z","v":43405,"vw":28.793504},{"c":28.85,"h":28.87,"l":28.7801,"n":197,"o":28.79,"t":"2026-09-23T17:15:00Z","v":25959,"vw":28.82788},{"c":28.89,"h":28.895,"l":28.81,"n":213,"o":28.85,"t":"2026-09-23T17:30:00Z","v":25855,"vw":28.851156},{"c":28.94,"h":28.94,"l":28.88,"n":335,"o":28.89,"t":"2026-09-23T17:45:00Z","v":29979,"vw":28.903685},{"c":28.92,"h":28.95,"l":28.8801,"n":129,"o":28.95,"t":"2026-09-23T18:00:00Z","v":17345,"vw":28.907978},{"c":28.92,"h":28.94,"l":28.91,"n":117,"o":28.92,"t":"2026-09-23T18:15:00Z","v":12818,"vw":28.921377},{"c":28.875,"h":28.92,"l":28.87,"n":104,"o":28.92,"t":"2026-09-23T18:30:00Z","v":13658,"vw":28.887516},{"c":28.9199,"h":28.92,"l":28.855,"n":114,"o":28.87,"t":"2026-09-23T18:45:00Z","v":10289,"vw":28.879499},{"c":28.89,"h":28.92,"l":28.875,"n":169,"o":28.905,"t":"2026-09-23T19:00:00Z","v":14984,"vw":28.896237},{"c":28.86,"h":28.885,"l":28.85,"n":135,"o":28.88,"t":"2026-09-23T19:15:00Z","v":12325,"vw":28.872677},{"c":28.83,"h":28.89,"l":28.82,"n":125,"o":28.855,"t":"2026-09-23T19:30:00Z","v":13891,"vw":28.866326},{"c":28.81,"h":28.86,"l":28.775,"n":287,"o":28.84,"t":"2026-09-23T19:45:00Z","v":57238,"vw":28.810915},{"c":28.7501,"h":28.82,"l":28.7501,"n":8,"o":28.82,"t":"2026-09-23T20:00:00Z","v":2765,"vw":28.81131},{"c":28.804,"h":28.804,"l":28.804,"n":1,"o":28.804,"t":"2026-09-23T20:45:00Z","v":100,"vw":28.804},{"c":28.81,"h":28.81,"l":28.81,"n":3,"o":28.81,"t":"2026-09-23T21:00:00Z","v":200,"vw":28.81},{"c":28.81,"h":28.81,"l":28.81,"n":2,"o":28.81,"t":"2026-09-23T21:30:00Z","v":153,"vw":28.81},{"c":28.82,"h":28.82,"l":28.82,"n":10,"o":28.82,"t":"2026-09-23T22:00:00Z","v":475,"vw":28.82},{"c":28.86,"h":28.86,"l":28.81,"n":16,"o":28.83,"t":"2026-09-23T22:15:00Z","v":1900,"vw":28.826121},{"c":28.89,"h":28.89,"l":28.86,"n":5,"o":28.86,"t":"2026-09-23T23:30:00Z","v":890,"vw":28.863529},{"c":28.89,"h":28.89,"l":28.89,"n":3,"o":28.89,"t":"2026-09-23T23:45:00Z","v":111,"vw":28.89},{"c":28.7,"h":28.85,"l":28.7,"n":10,"o":28.85,"t":"2026-09-24T08:00:00Z","v":713,"vw":28.791061},{"c":28.5,"h":28.5,"l":28.5,"n":11,"o":28.5,"t":"2026-09-24T08:45:00Z","v":1168,"vw":28.5},{"c":28.47,"h":28.48,"l":28.47,"n":3,"o":28.48,"t":"2026-09-24T10:15:00Z","v":401,"vw":28.475},{"c":28.5,"h":28.51,"l":28.49,"n":24,"o":28.49,"t":"2026-09-24T11:00:00Z","v":2402,"vw":28.500899},{"c":28.5,"h":28.51,"l":28.5,"n":3,"o":28.51,"t":"2026-09-24T11:15:00Z","v":600,"vw":28.506689},{"c":28.53,"h":28.53,"l":28.53,"n":2,"o":28.53,"t":"2026-09-24T11:30:00Z","v":211,"vw":28.53},{"c":28.42,"h":28.42,"l":28.42,"n":3,"o":28.42,"t":"2026-09-24T11:45:00Z","v":112,"vw":28.42},{"c":28.4992,"h":28.4992,"l":28.4992,"n":1,"o":28.4992,"t":"2026-09-24T12:15:00Z","v":1000,"vw":28.4992},{"c":28.3331,"h":28.42,"l":28.3331,"n":20,"o":28.42,"t":"2026-09-24T12:30:00Z","v":1227,"vw":28.352411},{"c":28.35,"h":28.41,"l":28.34,"n":42,"o":28.41,"t":"2026-09-24T13:15:00Z","v":2911,"vw":28.359804},{"c":28.41,"h":28.49,"l":28.21,"n":672,"o":28.29,"t":"2026-09-24T13:30:00Z","v":89008,"vw":28.35411},{"c":28.355,"h":28.5,"l":28.32,"n":448,"o":28.41,"t":"2026-09-24T13:45:00Z","v":61909,"vw":28.378902},{"c":28.43,"h":28.47,"l":28.36,"n":397,"o":28.36,"t":"2026-09-24T14:00:00Z","v":31439,"vw":28.411554},{"c":28.4613,"h":28.47,"l":28.37,"n":296,"o":28.44,"t":"2026-09-24T14:15:00Z","v":22246,"vw":28.416968},{"c":28.37,"h":28.5,"l":28.37,"n":250,"o":28.46,"t":"2026-09-24T14:30:00Z","v":22966,"vw":28.426899},{"c":28.3,"h":28.38,"l":28.29,"n":439,"o":28.37,"t":"2026-09-24T14:45:00Z","v":58532,"vw":28.324141},{"c":28.26,"h":28.36,"l":28.248,"n":360,"o":28.33,"t":"2026-09-24T15:00:00Z","v":29599,"vw":28.315325},{"c":28.28,"h":28.33,"l":28.25,"n":241,"o":28.26,"t":"2026-09-24T15:15:00Z","v":25234,"vw":28.289534},{"c":28.34,"h":28.34,"l":28.275,"n":279,"o":28.29,"t":"2026-09-24T15:30:00Z","v":47958,"vw":28.292683},{"c":28.37,"h":28.3724,"l":28.33,"n":228,"o":28.34,"t":"2026-09-24T15:45:00Z","v":47197,"vw":28.351717},{"c":28.36,"h":28.38,"l":28.305,"n":264,"o":28.38,"t":"2026-09-24T16:00:00Z","v":51366,"vw":28.332447},{"c":28.59,"h":28.625,"l":28.385,"n":608,"o":28.385,"t":"2026-09-24T16:15:00Z","v":107017,"vw":28.552708},{"c":28.67,"h":28.745,"l":28.545,"n":157,"o":28.57,"t":"2026-09-24T16:30:00Z","v":24164,"vw":28.654726},{"c":28.72,"h":28.72,"l":28.635,"n":198,"o":28.65,"t":"2026-09-24T16:45:00Z","v":36697,"vw":28.676358},{"c":28.76,"h":28.77,"l":28.665,"n":198,"o":28.67,"t":"2026-09-24T17:00:00Z","v":36234,"vw":28.732397},{"c":28.69,"h":28.76,"l":28.66,"n":170,"o":28.755,"t":"2026-09-24T17:15:00Z","v":22581,"vw":28.726535},{"c":28.6,"h":28.7,"l":28.59,"n":167,"o":28.69,"t":"2026-09-24T17:30:00Z","v":26487,"vw":28.650108},{"c":28.59,"h":28.64,"l":28.57,"n":242,"o":28.59,"t":"2026-09-24T17:45:00Z","v":18604,"vw":28.601936},{"c":28.5717,"h":28.59,"l":28.49,"n":169,"o":28.58,"t":"2026-09-24T18:00:00Z","v":25651,"vw":28.533843},{"c":28.61,"h":28.64,"l":28.57,"n":128,"o":28.57,"t":"2026-09-24T18:15:00Z","v":24162,"vw":28.608281},{"c":28.575,"h":28.655,"l":28.55,"n":178,"o":28.61,"t":"2026-09-24T18:30:00Z","v":27483,"vw":28.612011},{"c":28.67,"h":28.69,"l":28.59,"n":77,"o":28.59,"t":"2026-09-24T18:45:00Z","v":10510,"vw":28.639273},{"c":28.605,"h":28.67,"l":28.6,"n":86,"o":28.67,"t":"2026-09-24T19:00:00Z","v":11110,"vw":28.63305},{"c":28.61,"h":28.6591,"l":28.61,"n":72,"o":28.61,"t":"2026-09-24T19:15:00Z","v":33536,"vw":28.637228},{"c":28.63,"h":28.65,"l":28.615,"n":94,"o":28.62,"t":"2026-09-24T19:30:00Z","v":19113,"vw":28.626978},{"c":28.62,"h":28.655,"l":28.615,"n":169,"o":28.645,"t":"2026-09-24T19:45:00Z","v":48419,"vw":28.630161},{"c":28.63,"h":28.63,"l":28.63,"n":7,"o":28.63,"t":"2026-09-24T20:00:00Z","v":2519,"vw":28.63},{"c":28.61,"h":28.61,"l":28.4852,"n":6,"o":28.4852,"t":"2026-09-24T20:15:00Z","v":474,"vw":28.543143},{"c":28.66,"h":28.66,"l":28.65,"n":3,"o":28.66,"t":"2026-09-24T20:45:00Z","v":300,"vw":28.656667},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-09-24T21:15:00Z","v":100,"vw":28.7},{"c":28.67,"h":28.67,"l":28.67,"n":2,"o":28.67,"t":"2026-09-24T22:00:00Z","v":145,"vw":28.67},{"c":28.68,"h":28.68,"l":28.58,"n":36,"o":28.64,"t":"2026-09-24T22:15:00Z","v":1517,"vw":28.626501},{"c":28.84,"h":28.84,"l":28.84,"n":1,"o":28.84,"t":"2026-09-24T22:30:00Z","v":100,"vw":28.84},{"c":28.65,"h":28.72,"l":28.65,"n":22,"o":28.7,"t":"2026-09-25T08:00:00Z","v":1834,"vw":28.703981},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-09-25T08:30:00Z","v":180,"vw":29.06},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-09-25T09:00:00Z","v":100,"vw":29.1},{"c":28.91,"h":29,"l":28.91,"n":3,"o":29,"t":"2026-09-25T10:15:00Z","v":240,"vw":28.94913},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-09-25T11:45:00Z","v":500,"vw":29},{"c":28.99,"h":28.99,"l":28.99,"n":15,"o":28.99,"t":"2026-09-25T12:30:00Z","v":605,"vw":28.99},{"c":29.03,"h":29.03,"l":29.03,"n":1,"o":29.03,"t":"2026-09-25T13:00:00Z","v":350,"vw":29.03},{"c":28.87,"h":28.95,"l":28.87,"n":48,"o":28.95,"t":"2026-09-25T13:15:00Z","v":1013,"vw":28.888572},{"c":28.83,"h":28.95,"l":28.76,"n":605,"o":28.85,"t":"2026-09-25T13:30:00Z","v":68869,"vw":28.860398},{"c":28.87,"h":28.89,"l":28.74,"n":301,"o":28.81,"t":"2026-09-25T13:45:00Z","v":33429,"vw":28.831734},{"c":28.69,"h":28.89,"l":28.68,"n":359,"o":28.88,"t":"2026-09-25T14:00:00Z","v":34350,"vw":28.783383},{"c":28.66,"h":28.745,"l":28.63,"n":309,"o":28.66,"t":"2026-09-25T14:15:00Z","v":35940,"vw":28.694099},{"c":28.71,"h":28.72,"l":28.64,"n":302,"o":28.65,"t":"2026-09-25T14:30:00Z","v":53416,"vw":28.672894},{"c":28.7,"h":28.76,"l":28.68,"n":310,"o":28.71,"t":"2026-09-25T14:45:00Z","v":39065,"vw":28.718205},{"c":28.74,"h":28.77,"l":28.68,"n":325,"o":28.7,"t":"2026-09-25T15:00:00Z","v":31031,"vw":28.719668},{"c":28.728,"h":28.755,"l":28.68,"n":273,"o":28.74,"t":"2026-09-25T15:15:00Z","v":26020,"vw":28.721757},{"c":28.64,"h":28.78,"l":28.64,"n":281,"o":28.71,"t":"2026-09-25T15:30:00Z","v":28979,"vw":28.725923},{"c":28.805,"h":28.805,"l":28.61,"n":291,"o":28.64,"t":"2026-09-25T15:45:00Z","v":30044,"vw":28.674273},{"c":28.93,"h":28.96,"l":28.79,"n":282,"o":28.81,"t":"2026-09-25T16:00:00Z","v":32343,"vw":28.902269},{"c":28.8984,"h":28.955,"l":28.82,"n":222,"o":28.94,"t":"2026-09-25T16:15:00Z","v":34283,"vw":28.889293},{"c":28.8399,"h":28.9,"l":28.79,"n":231,"o":28.895,"t":"2026-09-25T16:30:00Z","v":29278,"vw":28.843626},{"c":28.78,"h":28.83,"l":28.77,"n":130,"o":28.825,"t":"2026-09-25T16:45:00Z","v":23112,"vw":28.81073},{"c":28.81,"h":28.82,"l":28.765,"n":151,"o":28.78,"t":"2026-09-25T17:00:00Z","v":17463,"vw":28.7945},{"c":28.815,"h":28.815,"l":28.775,"n":154,"o":28.805,"t":"2026-09-25T17:15:00Z","v":37786,"vw":28.79304},{"c":28.79,"h":28.815,"l":28.755,"n":140,"o":28.813,"t":"2026-09-25T17:30:00Z","v":15822,"vw":28.784252},{"c":28.785,"h":28.82,"l":28.77,"n":208,"o":28.79,"t":"2026-09-25T17:45:00Z","v":9683,"vw":28.790521},{"c":28.79,"h":28.79,"l":28.76,"n":93,"o":28.785,"t":"2026-09-25T18:00:00Z","v":8169,"vw":28.77796},{"c":28.76,"h":28.8,"l":28.75,"n":138,"o":28.8,"t":"2026-09-25T18:15:00Z","v":28549,"vw":28.777193},{"c":28.745,"h":28.7893,"l":28.725,"n":121,"o":28.77,"t":"2026-09-25T18:30:00Z","v":24824,"vw":28.75755},{"c":28.77,"h":28.775,"l":28.745,"n":109,"o":28.755,"t":"2026-09-25T18:45:00Z","v":17009,"vw":28.760562},{"c":28.795,"h":28.795,"l":28.73,"n":164,"o":28.77,"t":"2026-09-25T19:00:00Z","v":22189,"vw":28.758448},{"c":28.8,"h":28.806,"l":28.775,"n":89,"o":28.8,"t":"2026-09-25T19:15:00Z","v":11254,"vw":28.790913},{"c":28.835,"h":28.845,"l":28.775,"n":149,"o":28.79,"t":"2026-09-25T19:30:00Z","v":21019,"vw":28.811861},{"c":28.8363,"h":28.875,"l":28.825,"n":228,"o":28.85,"t":"2026-09-25T19:45:00Z","v":49772,"vw":28.853731},{"c":28.71,"h":28.84,"l":28.71,"n":18,"o":28.84,"t":"2026-09-25T20:00:00Z","v":2496,"vw":28.826853},{"c":28.99,"h":28.99,"l":28.99,"n":2,"o":28.99,"t":"2026-09-25T20:15:00Z","v":1269,"vw":28.99},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-09-25T22:30:00Z","v":200,"vw":29},{"c":28.6963,"h":28.6963,"l":28.6963,"n":1,"o":28.6963,"t":"2026-09-25T23:45:00Z","v":106,"vw":28.6963},{"c":28.49,"h":28.6,"l":28.49,"n":98,"o":28.6,"t":"2026-09-28T08:00:00Z","v":4080,"vw":28.537808},{"c":28.4,"h":28.4,"l":28.4,"n":2,"o":28.4,"t":"2026-09-28T08:15:00Z","v":126,"vw":28.4},{"c":28.37,"h":28.37,"l":28.37,"n":3,"o":28.37,"t":"2026-09-28T09:00:00Z","v":111,"vw":28.37},{"c":28.407,"h":28.407,"l":28.407,"n":1,"o":28.407,"t":"2026-09-28T09:30:00Z","v":363,"vw":28.407},{"c":28.45,"h":28.55,"l":28.45,"n":20,"o":28.5,"t":"2026-09-28T11:00:00Z","v":1075,"vw":28.499112},{"c":28.56,"h":28.56,"l":28.4,"n":5,"o":28.4,"t":"2026-09-28T11:30:00Z","v":490,"vw":28.452128},{"c":28.53,"h":28.54,"l":28.53,"n":2,"o":28.54,"t":"2026-09-28T12:00:00Z","v":330,"vw":28.535},{"c":28.55,"h":28.55,"l":28.55,"n":2,"o":28.55,"t":"2026-09-28T12:15:00Z","v":154,"vw":28.55},{"c":28.54,"h":28.54,"l":28.54,"n":1,"o":28.54,"t":"2026-09-28T12:45:00Z","v":135,"vw":28.54},{"c":28.54,"h":28.55,"l":28.54,"n":6,"o":28.55,"t":"2026-09-28T13:00:00Z","v":438,"vw":28.545},{"c":28.67,"h":28.67,"l":28.67,"n":2,"o":28.67,"t":"2026-09-28T13:15:00Z","v":180,"vw":28.67},{"c":28.51,"h":28.7,"l":28.44,"n":813,"o":28.65,"t":"2026-09-28T13:30:00Z","v":72989,"vw":28.570931},{"c":28.55,"h":28.58,"l":28.49,"n":388,"o":28.51,"t":"2026-09-28T13:45:00Z","v":24266,"vw":28.533995},{"c":28.45,"h":28.5672,"l":28.44,"n":394,"o":28.53,"t":"2026-09-28T14:00:00Z","v":24076,"vw":28.51868},{"c":28.552,"h":28.58,"l":28.46,"n":298,"o":28.47,"t":"2026-09-28T14:15:00Z","v":14644,"vw":28.527692},{"c":28.34,"h":28.54,"l":28.34,"n":434,"o":28.54,"t":"2026-09-28T14:30:00Z","v":29057,"vw":28.429023},{"c":28.2,"h":28.3,"l":28.14,"n":587,"o":28.3,"t":"2026-09-28T14:45:00Z","v":118819,"vw":28.19786},{"c":28.115,"h":28.23,"l":28.115,"n":486,"o":28.2,"t":"2026-09-28T15:00:00Z","v":64299,"vw":28.190497},{"c":28.1033,"h":28.115,"l":27.99,"n":852,"o":28.115,"t":"2026-09-28T15:15:00Z","v":78046,"vw":28.041382},{"c":28.09,"h":28.145,"l":28.07,"n":465,"o":28.1,"t":"2026-09-28T15:30:00Z","v":77046,"vw":28.097116},{"c":28.13,"h":28.13,"l":28.055,"n":348,"o":28.0801,"t":"2026-09-28T15:45:00Z","v":41130,"vw":28.07668},{"c":28.14,"h":28.175,"l":28.11,"n":259,"o":28.14,"t":"2026-09-28T16:00:00Z","v":21663,"vw":28.132685},{"c":28.4,"h":28.44,"l":28.14,"n":381,"o":28.14,"t":"2026-09-28T16:15:00Z","v":42901,"vw":28.281372},{"c":28.24,"h":28.39,"l":28.23,"n":273,"o":28.39,"t":"2026-09-28T16:30:00Z","v":41094,"vw":28.283448},{"c":28.2,"h":28.28,"l":28.18,"n":185,"o":28.245,"t":"2026-09-28T16:45:00Z","v":28434,"vw":28.212212},{"c":28.34,"h":28.38,"l":28.17,"n":277,"o":28.19,"t":"2026-09-28T17:00:00Z","v":32212,"vw":28.290648},{"c":28.28,"h":28.36,"l":28.28,"n":221,"o":28.34,"t":"2026-09-28T17:15:00Z","v":20968,"vw":28.307539},{"c":28.28,"h":28.31,"l":28.25,"n":145,"o":28.29,"t":"2026-09-28T17:30:00Z","v":18461,"vw":28.279577},{"c":28.31,"h":28.3199,"l":28.29,"n":346,"o":28.29,"t":"2026-09-28T17:45:00Z","v":17215,"vw":28.304929},{"c":28.3,"h":28.3299,"l":28.3,"n":143,"o":28.31,"t":"2026-09-28T18:00:00Z","v":10538,"vw":28.310699},{"c":28.25,"h":28.295,"l":28.24,"n":110,"o":28.295,"t":"2026-09-28T18:15:00Z","v":6900,"vw":28.263946},{"c":28.245,"h":28.2578,"l":28.22,"n":192,"o":28.255,"t":"2026-09-28T18:30:00Z","v":27686,"vw":28.241258},{"c":28.315,"h":28.3189,"l":28.24,"n":201,"o":28.25,"t":"2026-09-28T18:45:00Z","v":25737,"vw":28.265003},{"c":28.225,"h":28.315,"l":28.2123,"n":204,"o":28.315,"t":"2026-09-28T19:00:00Z","v":22365,"vw":28.250514},{"c":28.195,"h":28.24,"l":28.195,"n":178,"o":28.21,"t":"2026-09-28T19:15:00Z","v":13331,"vw":28.21718},{"c":28.16,"h":28.215,"l":28.15,"n":242,"o":28.195,"t":"2026-09-28T19:30:00Z","v":29146,"vw":28.193175},{"c":28.17,"h":28.175,"l":28.12,"n":397,"o":28.16,"t":"2026-09-28T19:45:00Z","v":36227,"vw":28.158499},{"c":28.17,"h":28.18,"l":28.17,"n":10,"o":28.18,"t":"2026-09-28T20:00:00Z","v":3242,"vw":28.179045},{"c":28.28,"h":28.28,"l":28.28,"n":1,"o":28.28,"t":"2026-09-28T20:30:00Z","v":100,"vw":28.28},{"c":28.43,"h":28.43,"l":28.43,"n":1,"o":28.43,"t":"2026-09-28T21:15:00Z","v":1000,"vw":28.43},{"c":28.3119,"h":28.3119,"l":28.3119,"n":1,"o":28.3119,"t":"2026-09-28T23:00:00Z","v":191,"vw":28.3119},{"c":28.131,"h":28.131,"l":28.131,"n":1,"o":28.131,"t":"2026-09-28T23:30:00Z","v":200,"vw":28.131},{"c":28.16,"h":28.17,"l":28.15,"n":60,"o":28.17,"t":"2026-09-29T08:00:00Z","v":1171,"vw":28.159742},{"c":28.32,"h":28.32,"l":28.32,"n":2,"o":28.32,"t":"2026-09-29T08:45:00Z","v":130,"vw":28.32},{"c":28.42,"h":28.42,"l":28.4,"n":2,"o":28.4,"t":"2026-09-29T11:15:00Z","v":305,"vw":28.413115},{"c":28.43,"h":28.43,"l":28.43,"n":1,"o":28.43,"t":"2026-09-29T11:30:00Z","v":112,"vw":28.43},{"c":28.51,"h":28.51,"l":28.44,"n":46,"o":28.44,"t":"2026-09-29T11:45:00Z","v":981,"vw":28.473158},{"c":28.51,"h":28.51,"l":28.51,"n":2,"o":28.51,"t":"2026-09-29T12:00:00Z","v":877,"vw":28.51},{"c":28.4971,"h":28.4971,"l":28.4971,"n":2,"o":28.4971,"t":"2026-09-29T12:30:00Z","v":103,"vw":28.4971},{"c":28.51,"h":28.51,"l":28.51,"n":1,"o":28.51,"t":"2026-09-29T12:45:00Z","v":100,"vw":28.51},{"c":28.5113,"h":28.5113,"l":28.5113,"n":1,"o":28.5113,"t":"2026-09-29T13:00:00Z","v":100,"vw":28.5113},{"c":28.5,"h":28.5,"l":28.5,"n":4,"o":28.5,"t":"2026-09-29T13:15:00Z","v":300,"vw":28.5},{"c":28.7101,"h":28.8,"l":28.525,"n":1208,"o":28.58,"t":"2026-09-29T13:30:00Z","v":153417,"vw":28.659088},{"c":28.71,"h":28.79,"l":28.71,"n":1077,"o":28.73,"t":"2026-09-29T13:45:00Z","v":150223,"vw":28.74468},{"c":28.67,"h":28.75,"l":28.6,"n":471,"o":28.73,"t":"2026-09-29T14:00:00Z","v":40061,"vw":28.670201},{"c":28.8,"h":28.8325,"l":28.63,"n":475,"o":28.655,"t":"2026-09-29T14:15:00Z","v":47357,"vw":28.747341},{"c":28.745,"h":28.83,"l":28.715,"n":900,"o":28.815,"t":"2026-09-29T14:30:00Z","v":163911,"vw":28.749441},{"c":28.73,"h":28.77,"l":28.655,"n":561,"o":28.75,"t":"2026-09-29T14:45:00Z","v":84863,"vw":28.730186},{"c":28.67,"h":28.725,"l":28.645,"n":308,"o":28.725,"t":"2026-09-29T15:00:00Z","v":32916,"vw":28.682998},{"c":28.5,"h":28.69,"l":28.49,"n":374,"o":28.68,"t":"2026-09-29T15:15:00Z","v":48590,"vw":28.604523},{"c":28.56,"h":28.58,"l":28.49,"n":229,"o":28.49,"t":"2026-09-29T15:30:00Z","v":13888,"vw":28.547027},{"c":28.535,"h":28.6,"l":28.51,"n":310,"o":28.56,"t":"2026-09-29T15:45:00Z","v":29044,"vw":28.557466},{"c":28.52,"h":28.56,"l":28.51,"n":249,"o":28.54,"t":"2026-09-29T16:00:00Z","v":13605,"vw":28.537824},{"c":28.59,"h":28.59,"l":28.52,"n":149,"o":28.525,"t":"2026-09-29T16:15:00Z","v":24463,"vw":28.553166},{"c":28.49,"h":28.5845,"l":28.49,"n":186,"o":28.575,"t":"2026-09-29T16:30:00Z","v":35298,"vw":28.549504},{"c":28.5,"h":28.52,"l":28.46,"n":197,"o":28.49,"t":"2026-09-29T16:45:00Z","v":28856,"vw":28.502823},{"c":28.505,"h":28.51,"l":28.47,"n":130,"o":28.49,"t":"2026-09-29T17:00:00Z","v":11894,"vw":28.48535},{"c":28.51,"h":28.51,"l":28.47,"n":151,"o":28.51,"t":"2026-09-29T17:15:00Z","v":9941,"vw":28.484012},{"c":28.52,"h":28.52,"l":28.485,"n":133,"o":28.5,"t":"2026-09-29T17:30:00Z","v":12408,"vw":28.500324},{"c":28.47,"h":28.54,"l":28.45,"n":272,"o":28.525,"t":"2026-09-29T17:45:00Z","v":18282,"vw":28.495392},{"c":28.525,"h":28.575,"l":28.47,"n":310,"o":28.47,"t":"2026-09-29T18:00:00Z","v":45283,"vw":28.537908},{"c":28.52,"h":28.55,"l":28.515,"n":151,"o":28.53,"t":"2026-09-29T18:15:00Z","v":18092,"vw":28.535815},{"c":28.59,"h":28.6301,"l":28.51,"n":255,"o":28.525,"t":"2026-09-29T18:30:00Z","v":27250,"vw":28.573487},{"c":28.625,"h":28.625,"l":28.57,"n":134,"o":28.59,"t":"2026-09-29T18:45:00Z","v":11148,"vw":28.591522},{"c":28.58,"h":28.625,"l":28.58,"n":160,"o":28.62,"t":"2026-09-29T19:00:00Z","v":12211,"vw":28.606171},{"c":28.56,"h":28.575,"l":28.5501,"n":91,"o":28.575,"t":"2026-09-29T19:15:00Z","v":9093,"vw":28.568484},{"c":28.54,"h":28.57,"l":28.54,"n":172,"o":28.555,"t":"2026-09-29T19:30:00Z","v":24199,"vw":28.548381},{"c":28.55,"h":28.595,"l":28.525,"n":254,"o":28.54,"t":"2026-09-29T19:45:00Z","v":38749,"vw":28.560699},{"c":28.55,"h":28.55,"l":28.55,"n":8,"o":28.55,"t":"2026-09-29T20:00:00Z","v":1814,"vw":28.55},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-09-29T20:30:00Z","v":200,"vw":28.55},{"c":28.6348,"h":28.6348,"l":28.6348,"n":1,"o":28.6348,"t":"2026-09-29T21:15:00Z","v":106,"vw":28.6348},{"c":28.65,"h":28.65,"l":28.63,"n":3,"o":28.63,"t":"2026-09-29T22:00:00Z","v":513,"vw":28.646},{"c":28.75,"h":28.75,"l":28.75,"n":1,"o":28.75,"t":"2026-09-29T23:00:00Z","v":500,"vw":28.75},{"c":28.8,"h":28.8,"l":28.7,"n":18,"o":28.7,"t":"2026-09-29T23:15:00Z","v":1003,"vw":28.751392},{"c":28.8,"h":28.9,"l":28.8,"n":2,"o":28.9,"t":"2026-09-29T23:30:00Z","v":600,"vw":28.833333},{"c":28.82,"h":28.82,"l":28.66,"n":6,"o":28.66,"t":"2026-09-29T23:45:00Z","v":500,"vw":28.707059},{"c":28.58,"h":28.63,"l":28.52,"n":53,"o":28.5423,"t":"2026-09-30T08:00:00Z","v":2890,"vw":28.563093},{"c":28.55,"h":28.68,"l":28.55,"n":13,"o":28.68,"t":"2026-09-30T10:30:00Z","v":433,"vw":28.597877},{"c":28.5,"h":28.5,"l":28.5,"n":3,"o":28.5,"t":"2026-09-30T11:15:00Z","v":263,"vw":28.5},{"c":28.51,"h":28.51,"l":28.51,"n":3,"o":28.51,"t":"2026-09-30T11:30:00Z","v":352,"vw":28.51},{"c":28.5,"h":28.5,"l":28.5,"n":3,"o":28.5,"t":"2026-09-30T12:00:00Z","v":140,"vw":28.5},{"c":28.6,"h":28.6,"l":28.6,"n":14,"o":28.6,"t":"2026-09-30T12:30:00Z","v":393,"vw":28.6},{"c":28.7,"h":28.7,"l":28.7,"n":3,"o":28.7,"t":"2026-09-30T12:45:00Z","v":175,"vw":28.7},{"c":28.85,"h":28.85,"l":28.84,"n":9,"o":28.84,"t":"2026-09-30T13:00:00Z","v":763,"vw":28.843351},{"c":28.72,"h":28.9342,"l":28.72,"n":8,"o":28.78,"t":"2026-09-30T13:15:00Z","v":1499,"vw":28.763957},{"c":28.4,"h":28.77,"l":28.29,"n":646,"o":28.71,"t":"2026-09-30T13:30:00Z","v":66044,"vw":28.494059},{"c":28.57,"h":28.57,"l":28.4,"n":255,"o":28.4,"t":"2026-09-30T13:45:00Z","v":21151,"vw":28.476573},{"c":28.5,"h":28.56,"l":28.42,"n":494,"o":28.5401,"t":"2026-09-30T14:00:00Z","v":92130,"vw":28.528012},{"c":28.375,"h":28.54,"l":28.35,"n":302,"o":28.51,"t":"2026-09-30T14:15:00Z","v":34526,"vw":28.458902},{"c":28.39,"h":28.43,"l":28.3199,"n":361,"o":28.37,"t":"2026-09-30T14:30:00Z","v":47348,"vw":28.367016},{"c":28.37,"h":28.41,"l":28.35,"n":236,"o":28.39,"t":"2026-09-30T14:45:00Z","v":23724,"vw":28.37722},{"c":28.325,"h":28.39,"l":28.305,"n":283,"o":28.36,"t":"2026-09-30T15:00:00Z","v":21019,"vw":28.340693},{"c":28.34,"h":28.36,"l":28.27,"n":348,"o":28.33,"t":"2026-09-30T15:15:00Z","v":25977,"vw":28.304798},{"c":28.3,"h":28.37,"l":28.3,"n":253,"o":28.34,"t":"2026-09-30T15:30:00Z","v":26191,"vw":28.339416},{"c":28.32,"h":28.35,"l":28.285,"n":231,"o":28.3,"t":"2026-09-30T15:45:00Z","v":33392,"vw":28.309813},{"c":28.34,"h":28.35,"l":28.31,"n":292,"o":28.32,"t":"2026-09-30T16:00:00Z","v":27590,"vw":28.329063},{"c":28.34,"h":28.34,"l":28.295,"n":168,"o":28.34,"t":"2026-09-30T16:15:00Z","v":20719,"vw":28.310415},{"c":28.39,"h":28.39,"l":28.325,"n":122,"o":28.34,"t":"2026-09-30T16:30:00Z","v":13538,"vw":28.348952},{"c":28.375,"h":28.39,"l":28.365,"n":66,"o":28.38,"t":"2026-09-30T16:45:00Z","v":6632,"vw":28.37525},{"c":28.33,"h":28.38,"l":28.32,"n":121,"o":28.365,"t":"2026-09-30T17:00:00Z","v":20741,"vw":28.368735},{"c":28.3,"h":28.33,"l":28.275,"n":125,"o":28.32,"t":"2026-09-30T17:15:00Z","v":14774,"vw":28.300298},{"c":28.34,"h":28.355,"l":28.3,"n":91,"o":28.3,"t":"2026-09-30T17:30:00Z","v":12044,"vw":28.334025},{"c":28.36,"h":28.37,"l":28.32,"n":136,"o":28.33,"t":"2026-09-30T17:45:00Z","v":23938,"vw":28.352841},{"c":28.37,"h":28.38,"l":28.345,"n":71,"o":28.355,"t":"2026-09-30T18:00:00Z","v":11434,"vw":28.363525},{"c":28.33,"h":28.365,"l":28.325,"n":122,"o":28.36,"t":"2026-09-30T18:15:00Z","v":13620,"vw":28.347064},{"c":28.365,"h":28.37,"l":28.315,"n":118,"o":28.34,"t":"2026-09-30T18:30:00Z","v":9081,"vw":28.334834},{"c":28.37,"h":28.4,"l":28.315,"n":361,"o":28.365,"t":"2026-09-30T18:45:00Z","v":95243,"vw":28.345051},{"c":28.385,"h":28.39,"l":28.33,"n":155,"o":28.375,"t":"2026-09-30T19:00:00Z","v":21916,"vw":28.356096},{"c":28.305,"h":28.38,"l":28.305,"n":167,"o":28.37,"t":"2026-09-30T19:15:00Z","v":23719,"vw":28.34549},{"c":28.31,"h":28.335,"l":28.285,"n":458,"o":28.31,"t":"2026-09-30T19:30:00Z","v":35017,"vw":28.311172},{"c":28.2,"h":28.335,"l":28.2,"n":904,"o":28.315,"t":"2026-09-30T19:45:00Z","v":97049,"vw":28.270543},{"c":28.21,"h":28.21,"l":28.2,"n":7,"o":28.2,"t":"2026-09-30T20:00:00Z","v":1989,"vw":28.201519},{"c":28.23,"h":28.23,"l":28.23,"n":2,"o":28.23,"t":"2026-09-30T20:15:00Z","v":300,"vw":28.23},{"c":28.36,"h":28.36,"l":28.36,"n":2,"o":28.36,"t":"2026-09-30T20:30:00Z","v":131,"vw":28.36},{"c":28.3426,"h":28.3426,"l":28.3221,"n":2,"o":28.3221,"t":"2026-09-30T21:15:00Z","v":700,"vw":28.336743},{"c":28.32,"h":28.32,"l":28.32,"n":10,"o":28.32,"t":"2026-09-30T22:30:00Z","v":454,"vw":28.32},{"c":28.31,"h":28.33,"l":28.31,"n":6,"o":28.33,"t":"2026-09-30T23:15:00Z","v":1041,"vw":28.324845},{"c":28.63,"h":28.63,"l":28.55,"n":45,"o":28.55,"t":"2026-10-01T08:00:00Z","v":923,"vw":28.6125},{"c":28.31,"h":28.32,"l":28.31,"n":31,"o":28.32,"t":"2026-10-01T08:15:00Z","v":1560,"vw":28.311704},{"c":28.49,"h":28.49,"l":28.49,"n":45,"o":28.49,"t":"2026-10-01T09:15:00Z","v":674,"vw":28.49},{"c":28.63,"h":28.63,"l":28.63,"n":3,"o":28.63,"t":"2026-10-01T10:45:00Z","v":286,"vw":28.63},{"c":28.42,"h":28.42,"l":28.42,"n":5,"o":28.42,"t":"2026-10-01T11:30:00Z","v":204,"vw":28.42},{"c":28.42,"h":28.42,"l":28.42,"n":1,"o":28.42,"t":"2026-10-01T11:45:00Z","v":100,"vw":28.42},{"c":28.56,"h":28.56,"l":28.56,"n":4,"o":28.56,"t":"2026-10-01T12:15:00Z","v":3333,"vw":28.56},{"c":28.42,"h":28.5,"l":28.42,"n":35,"o":28.45,"t":"2026-10-01T12:45:00Z","v":3855,"vw":28.423153},{"c":28.36,"h":28.36,"l":28.36,"n":16,"o":28.36,"t":"2026-10-01T13:15:00Z","v":1065,"vw":28.36},{"c":28.1656,"h":28.36,"l":28.16,"n":1011,"o":28.26,"t":"2026-10-01T13:30:00Z","v":142650,"vw":28.260739},{"c":28.2,"h":28.26,"l":28.1002,"n":490,"o":28.2,"t":"2026-10-01T13:45:00Z","v":39069,"vw":28.171406},{"c":28.01,"h":28.18,"l":27.9109,"n":625,"o":28.18,"t":"2026-10-01T14:00:00Z","v":37254,"vw":27.994999},{"c":28.07,"h":28.07,"l":27.93,"n":350,"o":28.03,"t":"2026-10-01T14:15:00Z","v":28499,"vw":27.999151},{"c":28.25,"h":28.29,"l":28.04,"n":395,"o":28.05,"t":"2026-10-01T14:30:00Z","v":46105,"vw":28.200828},{"c":28.14,"h":28.31,"l":28.13,"n":649,"o":28.25,"t":"2026-10-01T14:45:00Z","v":89978,"vw":28.222659},{"c":28.06,"h":28.15,"l":27.9799,"n":391,"o":28.15,"t":"2026-10-01T15:00:00Z","v":35121,"vw":28.044103},{"c":28.16,"h":28.195,"l":28.05,"n":218,"o":28.05,"t":"2026-10-01T15:15:00Z","v":23667,"vw":28.111528},{"c":28.12,"h":28.18,"l":28.08,"n":249,"o":28.13,"t":"2026-10-01T15:30:00Z","v":26163,"vw":28.118023},{"c":28.25,"h":28.265,"l":28.12,"n":337,"o":28.12,"t":"2026-10-01T15:45:00Z","v":48098,"vw":28.198331},{"c":28.2,"h":28.31,"l":28.2,"n":205,"o":28.26,"t":"2026-10-01T16:00:00Z","v":22536,"vw":28.264693},{"c":28.3,"h":28.31,"l":28.19,"n":165,"o":28.19,"t":"2026-10-01T16:15:00Z","v":19848,"vw":28.263987},{"c":28.385,"h":28.39,"l":28.28,"n":178,"o":28.28,"t":"2026-10-01T16:30:00Z","v":19742,"vw":28.330571},{"c":28.28,"h":28.4199,"l":28.26,"n":143,"o":28.39,"t":"2026-10-01T16:45:00Z","v":20149,"vw":28.364733},{"c":28.34,"h":28.35,"l":28.26,"n":163,"o":28.29,"t":"2026-10-01T17:00:00Z","v":22675,"vw":28.318918},{"c":28.53,"h":28.53,"l":28.32,"n":177,"o":28.33,"t":"2026-10-01T17:15:00Z","v":30885,"vw":28.431789},{"c":28.55,"h":28.66,"l":28.48,"n":427,"o":28.53,"t":"2026-10-01T17:30:00Z","v":71251,"vw":28.561417},{"c":28.445,"h":28.59,"l":28.43,"n":404,"o":28.54,"t":"2026-10-01T17:45:00Z","v":40587,"vw":28.502981},{"c":28.39,"h":28.445,"l":28.34,"n":241,"o":28.44,"t":"2026-10-01T18:00:00Z","v":38727,"vw":28.385681},{"c":28.42,"h":28.5,"l":28.41,"n":246,"o":28.42,"t":"2026-10-01T18:15:00Z","v":43135,"vw":28.447138},{"c":28.43,"h":28.5,"l":28.39,"n":147,"o":28.405,"t":"2026-10-01T18:30:00Z","v":19300,"vw":28.448842},{"c":28.45,"h":28.45,"l":28.41,"n":142,"o":28.43,"t":"2026-10-01T18:45:00Z","v":21717,"vw":28.426878},{"c":28.425,"h":28.455,"l":28.41,"n":176,"o":28.455,"t":"2026-10-01T19:00:00Z","v":19238,"vw":28.427166},{"c":28.37,"h":28.45,"l":28.37,"n":161,"o":28.43,"t":"2026-10-01T19:15:00Z","v":16275,"vw":28.407399},{"c":28.42,"h":28.42,"l":28.37,"n":142,"o":28.39,"t":"2026-10-01T19:30:00Z","v":11282,"vw":28.396902},{"c":28.45,"h":28.465,"l":28.415,"n":459,"o":28.42,"t":"2026-10-01T19:45:00Z","v":663271,"vw":28.440901},{"c":28.46,"h":28.46,"l":28.46,"n":7,"o":28.46,"t":"2026-10-01T20:00:00Z","v":2676,"vw":28.46},{"c":28.3825,"h":28.6211,"l":28.3819,"n":5,"o":28.6211,"t":"2026-10-01T22:30:00Z","v":1713,"vw":28.43805},{"c":28.47,"h":28.47,"l":28.47,"n":8,"o":28.47,"t":"2026-10-01T23:30:00Z","v":1725,"vw":28.47},{"c":28.56,"h":28.56,"l":28.56,"n":2,"o":28.56,"t":"2026-10-01T23:45:00Z","v":110,"vw":28.56},{"c":28.58,"h":28.63,"l":28.52,"n":42,"o":28.52,"t":"2026-10-02T08:00:00Z","v":1000,"vw":28.563157},{"c":28.59,"h":28.59,"l":28.59,"n":2,"o":28.59,"t":"2026-10-02T08:45:00Z","v":130,"vw":28.59},{"c":28.59,"h":28.59,"l":28.59,"n":1,"o":28.59,"t":"2026-10-02T09:15:00Z","v":100,"vw":28.59},{"c":28.73,"h":28.73,"l":28.73,"n":6,"o":28.73,"t":"2026-10-02T10:00:00Z","v":254,"vw":28.73},{"c":28.7682,"h":28.7682,"l":28.7682,"n":2,"o":28.7682,"t":"2026-10-02T11:00:00Z","v":301,"vw":28.7682},{"c":28.71,"h":28.71,"l":28.7,"n":5,"o":28.7,"t":"2026-10-02T11:15:00Z","v":331,"vw":28.703333},{"c":28.99,"h":28.99,"l":28.78,"n":41,"o":28.78,"t":"2026-10-02T12:30:00Z","v":3448,"vw":28.914218},{"c":29.01,"h":29.01,"l":28.95,"n":32,"o":28.98,"t":"2026-10-02T12:45:00Z","v":2957,"vw":28.987188},{"c":29,"h":29.04,"l":29,"n":72,"o":29.04,"t":"2026-10-02T13:00:00Z","v":4770,"vw":29.001611},{"c":28.95,"h":29.02,"l":28.95,"n":37,"o":29.01,"t":"2026-10-02T13:15:00Z","v":5384,"vw":29.009646},{"c":29.16,"h":29.18,"l":28.95,"n":654,"o":28.97,"t":"2026-10-02T13:30:00Z","v":75381,"vw":29.073466},{"c":28.85,"h":29.24,"l":28.81,"n":660,"o":29.18,"t":"2026-10-02T13:45:00Z","v":85971,"vw":29.060045},{"c":28.935,"h":28.94,"l":28.77,"n":538,"o":28.8,"t":"2026-10-02T14:00:00Z","v":62907,"vw":28.857271},{"c":28.9954,"h":29.01,"l":28.86,"n":464,"o":28.92,"t":"2026-10-02T14:15:00Z","v":71249,"vw":28.948948},{"c":29.06,"h":29.08,"l":28.96,"n":418,"o":28.98,"t":"2026-10-02T14:30:00Z","v":43870,"vw":28.999892},{"c":29.08,"h":29.14,"l":29,"n":494,"o":29.045,"t":"2026-10-02T14:45:00Z","v":49289,"vw":29.067303},{"c":28.95,"h":29.11,"l":28.892,"n":644,"o":29.09,"t":"2026-10-02T15:00:00Z","v":94893,"vw":28.979959},{"c":28.88,"h":28.98,"l":28.78,"n":554,"o":28.95,"t":"2026-10-02T15:15:00Z","v":62815,"vw":28.876126},{"c":28.905,"h":28.94,"l":28.85,"n":324,"o":28.88,"t":"2026-10-02T15:30:00Z","v":39740,"vw":28.899286},{"c":28.935,"h":28.96,"l":28.86,"n":276,"o":28.92,"t":"2026-10-02T15:45:00Z","v":25071,"vw":28.920651},{"c":28.93,"h":28.98,"l":28.91,"n":227,"o":28.95,"t":"2026-10-02T16:00:00Z","v":26096,"vw":28.944767},{"c":28.89,"h":28.96,"l":28.8825,"n":165,"o":28.92,"t":"2026-10-02T16:15:00Z","v":27897,"vw":28.9277},{"c":28.88,"h":28.91,"l":28.84,"n":114,"o":28.8933,"t":"2026-10-02T16:30:00Z","v":13750,"vw":28.884675},{"c":28.87,"h":28.9,"l":28.85,"n":139,"o":28.88,"t":"2026-10-02T16:45:00Z","v":14343,"vw":28.877197},{"c":28.84,"h":28.91,"l":28.82,"n":104,"o":28.88,"t":"2026-10-02T17:00:00Z","v":11899,"vw":28.867549},{"c":28.7738,"h":28.85,"l":28.76,"n":143,"o":28.84,"t":"2026-10-02T17:15:00Z","v":17304,"vw":28.808655},{"c":28.81,"h":28.82,"l":28.77,"n":134,"o":28.77,"t":"2026-10-02T17:30:00Z","v":16834,"vw":28.789922},{"c":28.86,"h":28.865,"l":28.805,"n":233,"o":28.81,"t":"2026-10-02T17:45:00Z","v":25234,"vw":28.832627},{"c":28.9001,"h":28.9001,"l":28.835,"n":84,"o":28.86,"t":"2026-10-02T18:00:00Z","v":14417,"vw":28.863151},{"c":28.86,"h":28.9,"l":28.84,"n":64,"o":28.89,"t":"2026-10-02T18:15:00Z","v":10533,"vw":28.862893},{"c":28.85,"h":28.8799,"l":28.815,"n":106,"o":28.86,"t":"2026-10-02T18:30:00Z","v":22416,"vw":28.853707},{"c":28.87,"h":28.88,"l":28.845,"n":80,"o":28.86,"t":"2026-10-02T18:45:00Z","v":11429,"vw":28.866596},{"c":28.89,"h":28.89,"l":28.84,"n":86,"o":28.88,"t":"2026-10-02T19:00:00Z","v":8597,"vw":28.868517},{"c":28.91,"h":28.9299,"l":28.89,"n":68,"o":28.89,"t":"2026-10-02T19:15:00Z","v":7654,"vw":28.906632},{"c":28.91,"h":28.96,"l":28.9,"n":152,"o":28.9,"t":"2026-10-02T19:30:00Z","v":32990,"vw":28.926144},{"c":28.875,"h":28.93,"l":28.85,"n":175,"o":28.93,"t":"2026-10-02T19:45:00Z","v":40944,"vw":28.897598},{"c":28.87,"h":28.87,"l":28.87,"n":7,"o":28.87,"t":"2026-10-02T20:00:00Z","v":2420,"vw":28.87},{"c":28.93,"h":28.93,"l":28.93,"n":2,"o":28.93,"t":"2026-10-02T20:15:00Z","v":108,"vw":28.93},{"c":28.9704,"h":28.9704,"l":28.9704,"n":4,"o":28.9704,"t":"2026-10-02T20:45:00Z","v":212,"vw":28.9704},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-02T21:45:00Z","v":7501,"vw":29},{"c":28.966,"h":28.966,"l":28.966,"n":1,"o":28.966,"t":"2026-10-02T22:30:00Z","v":165,"vw":28.966},{"c":28.81,"h":28.81,"l":28.81,"n":28,"o":28.81,"t":"2026-10-05T08:00:00Z","v":819,"vw":28.81},{"c":28.8489,"h":28.8489,"l":28.8489,"n":1,"o":28.8489,"t":"2026-10-05T09:30:00Z","v":100,"vw":28.8489},{"c":28.86,"h":28.86,"l":28.84,"n":2,"o":28.84,"t":"2026-10-05T10:15:00Z","v":358,"vw":28.850279},{"c":28.8647,"h":28.87,"l":28.8647,"n":5,"o":28.87,"t":"2026-10-05T10:45:00Z","v":369,"vw":28.866356},{"c":28.99,"h":28.99,"l":28.89,"n":8,"o":28.89,"t":"2026-10-05T12:00:00Z","v":335,"vw":28.942381},{"c":28.9,"h":28.9,"l":28.9,"n":2,"o":28.9,"t":"2026-10-05T12:15:00Z","v":125,"vw":28.9},{"c":28.9,"h":28.9,"l":28.885,"n":12,"o":28.885,"t":"2026-10-05T12:30:00Z","v":452,"vw":28.893562},{"c":28.87,"h":28.87,"l":28.87,"n":2,"o":28.87,"t":"2026-10-05T13:00:00Z","v":157,"vw":28.87},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-05T13:15:00Z","v":300,"vw":28.9},{"c":28.71,"h":29,"l":28.7,"n":1426,"o":28.99,"t":"2026-10-05T13:30:00Z","v":199085,"vw":28.799059},{"c":28.77,"h":28.778,"l":28.58,"n":610,"o":28.71,"t":"2026-10-05T13:45:00Z","v":104149,"vw":28.679468},{"c":28.92,"h":28.93,"l":28.71,"n":261,"o":28.73,"t":"2026-10-05T14:00:00Z","v":28375,"vw":28.851625},{"c":29.0038,"h":29.03,"l":28.93,"n":255,"o":28.93,"t":"2026-10-05T14:15:00Z","v":32520,"vw":28.998166},{"c":29.03,"h":29.03,"l":28.92,"n":293,"o":28.99,"t":"2026-10-05T14:30:00Z","v":49188,"vw":28.97082},{"c":29.1,"h":29.1,"l":29,"n":171,"o":29.03,"t":"2026-10-05T14:45:00Z","v":63262,"vw":29.017168},{"c":29.02,"h":29.1,"l":29.018,"n":165,"o":29.09,"t":"2026-10-05T15:00:00Z","v":12999,"vw":29.062507},{"c":29,"h":29.02,"l":28.99,"n":178,"o":29,"t":"2026-10-05T15:15:00Z","v":17497,"vw":29.000159},{"c":29.08,"h":29.09,"l":28.99,"n":136,"o":29,"t":"2026-10-05T15:30:00Z","v":11154,"vw":29.028227},{"c":29.07,"h":29.085,"l":29.05,"n":55,"o":29.07,"t":"2026-10-05T15:45:00Z","v":2825,"vw":29.074463},{"c":29.06,"h":29.06,"l":29.022,"n":136,"o":29.06,"t":"2026-10-05T16:00:00Z","v":7861,"vw":29.044581},{"c":29.065,"h":29.065,"l":29.025,"n":104,"o":29.045,"t":"2026-10-05T16:15:00Z","v":8031,"vw":29.042727},{"c":29.0766,"h":29.08,"l":29.05,"n":116,"o":29.06,"t":"2026-10-05T16:30:00Z","v":6154,"vw":29.063781},{"c":29.03,"h":29.08,"l":29.0208,"n":115,"o":29.08,"t":"2026-10-05T16:45:00Z","v":12315,"vw":29.043112},{"c":29,"h":29.03,"l":28.995,"n":136,"o":29.03,"t":"2026-10-05T17:00:00Z","v":9381,"vw":29.004301},{"c":29.02,"h":29.02,"l":28.995,"n":210,"o":29.0083,"t":"2026-10-05T17:15:00Z","v":48270,"vw":29.005561},{"c":29.06,"h":29.06,"l":29.0101,"n":105,"o":29.0101,"t":"2026-10-05T17:30:00Z","v":23307,"vw":29.032825},{"c":29.105,"h":29.105,"l":29.0501,"n":308,"o":29.06,"t":"2026-10-05T17:45:00Z","v":23308,"vw":29.078434},{"c":29.055,"h":29.11,"l":29.04,"n":124,"o":29.11,"t":"2026-10-05T18:00:00Z","v":369924,"vw":29.041286},{"c":29.03,"h":29.065,"l":29.03,"n":331,"o":29.05,"t":"2026-10-05T18:15:00Z","v":62744,"vw":29.044489},{"c":29.015,"h":29.035,"l":28.9901,"n":444,"o":29.03,"t":"2026-10-05T18:30:00Z","v":128317,"vw":29.011243},{"c":29.045,"h":29.045,"l":29.005,"n":346,"o":29.02,"t":"2026-10-05T18:45:00Z","v":67645,"vw":29.022301},{"c":29.08,"h":29.085,"l":29.035,"n":402,"o":29.04,"t":"2026-10-05T19:00:00Z","v":109029,"vw":29.053314},{"c":29.025,"h":29.09,"l":29.025,"n":392,"o":29.075,"t":"2026-10-05T19:15:00Z","v":82082,"vw":29.060174},{"c":29.055,"h":29.065,"l":29.005,"n":429,"o":29.025,"t":"2026-10-05T19:30:00Z","v":83103,"vw":29.034907},{"c":28.96,"h":29.05,"l":28.94,"n":638,"o":29.05,"t":"2026-10-05T19:45:00Z","v":161604,"vw":28.990106},{"c":28.8993,"h":29.07,"l":28.8993,"n":15,"o":28.98,"t":"2026-10-05T20:00:00Z","v":2853,"vw":28.988766},{"c":29.08,"h":29.08,"l":29.08,"n":2,"o":29.08,"t":"2026-10-05T21:15:00Z","v":415,"vw":29.08},{"c":29.04,"h":29.04,"l":29.04,"n":2,"o":29.04,"t":"2026-10-05T21:30:00Z","v":156,"vw":29.04},{"c":29.04,"h":29.04,"l":29,"n":5,"o":29,"t":"2026-10-05T22:00:00Z","v":645,"vw":29.0176},{"c":28.9701,"h":28.9701,"l":28.9701,"n":1,"o":28.9701,"t":"2026-10-05T22:15:00Z","v":1950,"vw":28.9701},{"c":29,"h":29,"l":29,"n":5,"o":29,"t":"2026-10-05T23:15:00Z","v":200,"vw":29},{"c":28.96,"h":28.98,"l":28.96,"n":5,"o":28.98,"t":"2026-10-05T23:45:00Z","v":658,"vw":28.964784},{"c":29.02,"h":29.13,"l":29.02,"n":244,"o":29.02,"t":"2026-10-06T08:00:00Z","v":12436,"vw":29.117034},{"c":29.27,"h":29.27,"l":29.27,"n":4,"o":29.27,"t":"2026-10-06T10:45:00Z","v":1000,"vw":29.27},{"c":29.27,"h":29.27,"l":29.2699,"n":15,"o":29.2699,"t":"2026-10-06T11:00:00Z","v":1704,"vw":29.269981},{"c":29.33,"h":29.33,"l":29.33,"n":5,"o":29.33,"t":"2026-10-06T11:15:00Z","v":311,"vw":29.33},{"c":29.35,"h":29.36,"l":29.35,"n":4,"o":29.36,"t":"2026-10-06T11:30:00Z","v":307,"vw":29.356667},{"c":29.4,"h":29.4,"l":29.4,"n":9,"o":29.4,"t":"2026-10-06T12:00:00Z","v":219,"vw":29.4},{"c":29.4553,"h":29.4873,"l":29.4553,"n":7,"o":29.4873,"t":"2026-10-06T12:15:00Z","v":423,"vw":29.477357},{"c":29.4,"h":29.43,"l":29.4,"n":19,"o":29.42,"t":"2026-10-06T12:30:00Z","v":3568,"vw":29.418772},{"c":29.4254,"h":29.4254,"l":29.4169,"n":26,"o":29.42,"t":"2026-10-06T12:45:00Z","v":4366,"vw":29.420533},{"c":29.45,"h":29.45,"l":29.45,"n":14,"o":29.45,"t":"2026-10-06T13:00:00Z","v":447,"vw":29.45},{"c":29.41,"h":29.43,"l":29.41,"n":16,"o":29.43,"t":"2026-10-06T13:15:00Z","v":733,"vw":29.417179},{"c":29.65,"h":29.8,"l":29.36,"n":1357,"o":29.41,"t":"2026-10-06T13:30:00Z","v":164467,"vw":29.629431},{"c":29.955,"h":30,"l":29.66,"n":1368,"o":29.67,"t":"2026-10-06T13:45:00Z","v":145506,"vw":29.877781},{"c":29.975,"h":30.05,"l":29.94,"n":1421,"o":29.96,"t":"2026-10-06T14:00:00Z","v":219794,"vw":30.00084},{"c":29.88,"h":30.0001,"l":29.87,"n":1075,"o":29.98,"t":"2026-10-06T14:15:00Z","v":202305,"vw":29.959972},{"c":29.86,"h":29.91,"l":29.75,"n":1000,"o":29.87,"t":"2026-10-06T14:30:00Z","v":83348,"vw":29.824761},{"c":29.96,"h":29.97,"l":29.85,"n":582,"o":29.85,"t":"2026-10-06T14:45:00Z","v":63825,"vw":29.932658},{"c":30.0801,"h":30.09,"l":29.965,"n":611,"o":29.965,"t":"2026-10-06T15:00:00Z","v":91691,"vw":30.02227},{"c":30.1,"h":30.135,"l":30.065,"n":1052,"o":30.08,"t":"2026-10-06T15:15:00Z","v":298299,"vw":30.107608},{"c":30.115,"h":30.12,"l":30.04,"n":555,"o":30.0971,"t":"2026-10-06T15:30:00Z","v":103813,"vw":30.071219},{"c":30.125,"h":30.155,"l":30.09,"n":493,"o":30.115,"t":"2026-10-06T15:45:00Z","v":81804,"vw":30.130468},{"c":30.13,"h":30.15,"l":30.095,"n":447,"o":30.13,"t":"2026-10-06T16:00:00Z","v":112231,"vw":30.135174},{"c":30.11,"h":30.13,"l":30.08,"n":249,"o":30.13,"t":"2026-10-06T16:15:00Z","v":30399,"vw":30.106675},{"c":30.16,"h":30.17,"l":30.12,"n":284,"o":30.12,"t":"2026-10-06T16:30:00Z","v":71169,"vw":30.152138},{"c":30.19,"h":30.2,"l":30.16,"n":359,"o":30.17,"t":"2026-10-06T16:45:00Z","v":50825,"vw":30.183017},{"c":30.19,"h":30.195,"l":30.15,"n":359,"o":30.18,"t":"2026-10-06T17:00:00Z","v":46063,"vw":30.181988},{"c":30.215,"h":30.225,"l":30.16,"n":271,"o":30.195,"t":"2026-10-06T17:15:00Z","v":38623,"vw":30.190993},{"c":30.24,"h":30.265,"l":30.195,"n":262,"o":30.21,"t":"2026-10-06T17:30:00Z","v":47111,"vw":30.235187},{"c":30.165,"h":30.24,"l":30.165,"n":415,"o":30.24,"t":"2026-10-06T17:45:00Z","v":50004,"vw":30.207123},{"c":30.1561,"h":30.21,"l":30.1561,"n":248,"o":30.17,"t":"2026-10-06T18:00:00Z","v":47873,"vw":30.188472},{"c":30.06,"h":30.165,"l":30.06,"n":302,"o":30.16,"t":"2026-10-06T18:15:00Z","v":69379,"vw":30.116308},{"c":30.02,"h":30.055,"l":30,"n":308,"o":30.055,"t":"2026-10-06T18:30:00Z","v":46288,"vw":30.025359},{"c":30.099,"h":30.1192,"l":30.03,"n":1229,"o":30.03,"t":"2026-10-06T18:45:00Z","v":52074,"vw":30.074144},{"c":30.055,"h":30.09,"l":30.04,"n":195,"o":30.09,"t":"2026-10-06T19:00:00Z","v":40615,"vw":30.069234},{"c":29.9999,"h":30.06,"l":29.985,"n":291,"o":30.0501,"t":"2026-10-06T19:15:00Z","v":52949,"vw":30.021245},{"c":30.04,"h":30.045,"l":30,"n":292,"o":30,"t":"2026-10-06T19:30:00Z","v":85262,"vw":30.030406},{"c":30.0292,"h":30.04,"l":30.005,"n":496,"o":30.03,"t":"2026-10-06T19:45:00Z","v":111666,"vw":30.021661},{"c":30.0601,"h":30.0601,"l":30.03,"n":33,"o":30.03,"t":"2026-10-06T20:00:00Z","v":7647,"vw":30.031866},{"c":30.0888,"h":30.0888,"l":30.06,"n":12,"o":30.06,"t":"2026-10-06T20:15:00Z","v":2947,"vw":30.066845},{"c":30.0883,"h":30.0883,"l":30.0798,"n":6,"o":30.0798,"t":"2026-10-06T20:30:00Z","v":1316,"vw":30.08356},{"c":30.06,"h":30.06,"l":30.06,"n":1,"o":30.06,"t":"2026-10-06T20:45:00Z","v":100,"vw":30.06},{"c":30.04,"h":30.045,"l":30.03,"n":6,"o":30.045,"t":"2026-10-06T21:00:00Z","v":800,"vw":30.039649},{"c":30.03,"h":30.03,"l":30.03,"n":3,"o":30.03,"t":"2026-10-06T21:15:00Z","v":347,"vw":30.03},{"c":30.08,"h":30.08,"l":30.03,"n":3,"o":30.03,"t":"2026-10-06T21:45:00Z","v":400,"vw":30.064375},{"c":30.11,"h":30.11,"l":30.04,"n":7,"o":30.04,"t":"2026-10-06T22:00:00Z","v":2182,"vw":30.06277},{"c":30.13,"h":30.13,"l":30.1093,"n":7,"o":30.1093,"t":"2026-10-06T22:15:00Z","v":1554,"vw":30.114806},{"c":30.12,"h":30.12,"l":30.062,"n":79,"o":30.075,"t":"2026-10-06T22:45:00Z","v":34666,"vw":30.112445},{"c":30.047,"h":30.1151,"l":30.047,"n":3,"o":30.1151,"t":"2026-10-06T23:00:00Z","v":1300,"vw":30.099162},{"c":30.1151,"h":30.1199,"l":30.047,"n":4,"o":30.047,"t":"2026-10-06T23:15:00Z","v":717,"vw":30.075462},{"c":30.11,"h":30.11,"l":30.11,"n":8,"o":30.11,"t":"2026-10-06T23:30:00Z","v":206,"vw":30.11},{"c":30.1,"h":30.1,"l":30.07,"n":17,"o":30.07,"t":"2026-10-06T23:45:00Z","v":2558,"vw":30.088095},{"c":29.99,"h":30.03,"l":29.97,"n":109,"o":30.0088,"t":"2026-10-07T08:00:00Z","v":7496,"vw":29.996096},{"c":29.89,"h":29.89,"l":29.89,"n":5,"o":29.89,"t":"2026-10-07T08:45:00Z","v":121,"vw":29.89},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-07T09:00:00Z","v":110,"vw":29.9},{"c":29.7,"h":29.71,"l":29.7,"n":6,"o":29.71,"t":"2026-10-07T09:15:00Z","v":540,"vw":29.706739},{"c":29.71,"h":29.71,"l":29.7,"n":10,"o":29.71,"t":"2026-10-07T09:45:00Z","v":2284,"vw":29.706858},{"c":29.83,"h":29.83,"l":29.72,"n":6,"o":29.72,"t":"2026-10-07T10:00:00Z","v":502,"vw":29.77},{"c":29.51,"h":29.8,"l":29.51,"n":9,"o":29.64,"t":"2026-10-07T10:15:00Z","v":1772,"vw":29.60162},{"c":29.73,"h":29.73,"l":29.73,"n":5,"o":29.73,"t":"2026-10-07T10:30:00Z","v":154,"vw":29.73},{"c":29.64,"h":29.64,"l":29.64,"n":4,"o":29.64,"t":"2026-10-07T10:45:00Z","v":300,"vw":29.64},{"c":29.54,"h":29.79,"l":29.54,"n":19,"o":29.79,"t":"2026-10-07T11:00:00Z","v":2890,"vw":29.705201},{"c":29.45,"h":29.56,"l":29.4199,"n":37,"o":29.56,"t":"2026-10-07T11:30:00Z","v":1607,"vw":29.47437},{"c":29.5,"h":29.5,"l":29.4,"n":15,"o":29.4077,"t":"2026-10-07T11:45:00Z","v":11901,"vw":29.471094},{"c":29.5,"h":29.59,"l":29.5,"n":13,"o":29.5787,"t":"2026-10-07T12:00:00Z","v":1640,"vw":29.5753},{"c":29.4539,"h":29.6,"l":29.4539,"n":9,"o":29.6,"t":"2026-10-07T12:15:00Z","v":1243,"vw":29.545908},{"c":29.46,"h":29.4686,"l":29.45,"n":5,"o":29.45,"t":"2026-10-07T12:30:00Z","v":1410,"vw":29.460257},{"c":29.4907,"h":29.5,"l":29.47,"n":6,"o":29.5,"t":"2026-10-07T12:45:00Z","v":322,"vw":29.4869},{"c":29.49,"h":29.49,"l":29.49,"n":1,"o":29.49,"t":"2026-10-07T13:00:00Z","v":100,"vw":29.49},{"c":29.4,"h":29.49,"l":29.34,"n":97,"o":29.44,"t":"2026-10-07T13:15:00Z","v":33552,"vw":29.41649},{"c":29.3,"h":29.42,"l":29.175,"n":2354,"o":29.37,"t":"2026-10-07T13:30:00Z","v":421432,"vw":29.253244},{"c":29.175,"h":29.2901,"l":29.16,"n":829,"o":29.285,"t":"2026-10-07T13:45:00Z","v":133523,"vw":29.21713},{"c":29.11,"h":29.18,"l":29.03,"n":846,"o":29.17,"t":"2026-10-07T14:00:00Z","v":98767,"vw":29.087723},{"c":29.105,"h":29.14,"l":29.05,"n":693,"o":29.12,"t":"2026-10-07T14:15:00Z","v":82314,"vw":29.092156},{"c":28.975,"h":29.1,"l":28.97,"n":1124,"o":29.08,"t":"2026-10-07T14:30:00Z","v":189236,"vw":29.018778},{"c":29.07,"h":29.07,"l":28.965,"n":456,"o":28.97,"t":"2026-10-07T14:45:00Z","v":51288,"vw":29.004405},{"c":29.06,"h":29.09,"l":28.97,"n":425,"o":29.06,"t":"2026-10-07T15:00:00Z","v":39175,"vw":29.028696},{"c":29.0411,"h":29.08,"l":29.01,"n":376,"o":29.055,"t":"2026-10-07T15:15:00Z","v":46003,"vw":29.040503},{"c":29.12,"h":29.12,"l":29.035,"n":315,"o":29.04,"t":"2026-10-07T15:30:00Z","v":39092,"vw":29.078027},{"c":29.13,"h":29.14,"l":29.08,"n":1190,"o":29.11,"t":"2026-10-07T15:45:00Z","v":28706,"vw":29.100699},{"c":29.145,"h":29.16,"l":29.105,"n":322,"o":29.12,"t":"2026-10-07T16:00:00Z","v":41934,"vw":29.144872},{"c":29.13,"h":29.15,"l":29.11,"n":194,"o":29.1499,"t":"2026-10-07T16:15:00Z","v":17723,"vw":29.130503},{"c":29.12,"h":29.135,"l":29.0999,"n":196,"o":29.125,"t":"2026-10-07T16:30:00Z","v":24887,"vw":29.113966},{"c":29.12,"h":29.155,"l":29.1001,"n":231,"o":29.13,"t":"2026-10-07T16:45:00Z","v":29083,"vw":29.133036},{"c":29.22,"h":29.23,"l":29.1101,"n":298,"o":29.12,"t":"2026-10-07T17:00:00Z","v":42239,"vw":29.187237},{"c":29.25,"h":29.275,"l":29.2,"n":599,"o":29.22,"t":"2026-10-07T17:15:00Z","v":85364,"vw":29.240881},{"c":29.255,"h":29.2761,"l":29.235,"n":182,"o":29.25,"t":"2026-10-07T17:30:00Z","v":18304,"vw":29.251947},{"c":29.215,"h":29.26,"l":29.2014,"n":322,"o":29.252,"t":"2026-10-07T17:45:00Z","v":22668,"vw":29.228629},{"c":29.205,"h":29.2689,"l":29.195,"n":258,"o":29.22,"t":"2026-10-07T18:00:00Z","v":45413,"vw":29.228849},{"c":29.21,"h":29.23,"l":29.2,"n":187,"o":29.205,"t":"2026-10-07T18:15:00Z","v":17358,"vw":29.213005},{"c":29.2,"h":29.23,"l":29.17,"n":282,"o":29.21,"t":"2026-10-07T18:30:00Z","v":53325,"vw":29.209978},{"c":29.215,"h":29.2259,"l":29.195,"n":174,"o":29.21,"t":"2026-10-07T18:45:00Z","v":24882,"vw":29.213629},{"c":29.2201,"h":29.24,"l":29.18,"n":270,"o":29.215,"t":"2026-10-07T19:00:00Z","v":41749,"vw":29.226054},{"c":29.26,"h":29.28,"l":29.21,"n":305,"o":29.225,"t":"2026-10-07T19:15:00Z","v":23653,"vw":29.238682},{"c":29.315,"h":29.315,"l":29.265,"n":427,"o":29.265,"t":"2026-10-07T19:30:00Z","v":38623,"vw":29.29405},{"c":29.355,"h":29.38,"l":29.2901,"n":555,"o":29.315,"t":"2026-10-07T19:45:00Z","v":90218,"vw":29.340629},{"c":29.34,"h":29.46,"l":29.21,"n":47,"o":29.37,"t":"2026-10-07T20:00:00Z","v":21454,"vw":29.268859},{"c":29.3169,"h":29.3169,"l":29.3169,"n":2,"o":29.3169,"t":"2026-10-07T20:15:00Z","v":110,"vw":29.3169},{"c":29.26,"h":29.26,"l":29.26,"n":1,"o":29.26,"t":"2026-10-07T20:30:00Z","v":124,"vw":29.26},{"c":29.3696,"h":29.3696,"l":29.3696,"n":1,"o":29.3696,"t":"2026-10-07T20:45:00Z","v":100,"vw":29.3696},{"c":29.36,"h":29.36,"l":29.36,"n":5,"o":29.36,"t":"2026-10-07T21:00:00Z","v":210,"vw":29.36},{"c":29.37,"h":29.37,"l":29.37,"n":2,"o":29.37,"t":"2026-10-07T21:15:00Z","v":250,"vw":29.37},{"c":29.335,"h":29.335,"l":29.335,"n":1,"o":29.335,"t":"2026-10-07T21:30:00Z","v":100,"vw":29.335},{"c":29.5,"h":29.5,"l":29.45,"n":5,"o":29.45,"t":"2026-10-07T22:30:00Z","v":1013,"vw":29.490339},{"c":29.49,"h":29.49,"l":29.49,"n":1,"o":29.49,"t":"2026-10-07T22:45:00Z","v":100,"vw":29.49},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-07T23:00:00Z","v":1000,"vw":29.45},{"c":29.44,"h":29.44,"l":29.35,"n":3,"o":29.35,"t":"2026-10-07T23:45:00Z","v":264,"vw":29.384749},{"c":29.37,"h":29.37,"l":29.25,"n":103,"o":29.25,"t":"2026-10-08T08:00:00Z","v":5959,"vw":29.266319},{"c":29.09,"h":29.09,"l":29.09,"n":1,"o":29.09,"t":"2026-10-08T09:00:00Z","v":512,"vw":29.09},{"c":29.24,"h":29.24,"l":29.24,"n":1,"o":29.24,"t":"2026-10-08T10:00:00Z","v":192,"vw":29.24},{"c":29.01,"h":29.07,"l":29.01,"n":42,"o":29.07,"t":"2026-10-08T10:15:00Z","v":955,"vw":29.04},{"c":28.9,"h":28.9,"l":28.9,"n":23,"o":28.9,"t":"2026-10-08T10:30:00Z","v":515,"vw":28.9},{"c":29.01,"h":29.01,"l":28.965,"n":15,"o":28.965,"t":"2026-10-08T11:00:00Z","v":459,"vw":28.9923},{"c":28.912,"h":28.912,"l":28.912,"n":1,"o":28.912,"t":"2026-10-08T11:15:00Z","v":1500,"vw":28.912},{"c":29.02,"h":29.02,"l":28.92,"n":2,"o":28.92,"t":"2026-10-08T11:30:00Z","v":399,"vw":28.969875},{"c":29.08,"h":29.09,"l":29.08,"n":4,"o":29.08,"t":"2026-10-08T12:00:00Z","v":501,"vw":29.086},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-08T12:15:00Z","v":100,"vw":29},{"c":29.056,"h":29.056,"l":29.056,"n":4,"o":29.056,"t":"2026-10-08T13:00:00Z","v":427,"vw":29.056},{"c":29.03,"h":29.04,"l":29.02,"n":14,"o":29.03,"t":"2026-10-08T13:15:00Z","v":2525,"vw":29.029609},{"c":29.01,"h":29.085,"l":28.925,"n":1686,"o":29.04,"t":"2026-10-08T13:30:00Z","v":184121,"vw":28.996789},{"c":28.95,"h":29.085,"l":28.95,"n":854,"o":29.02,"t":"2026-10-08T13:45:00Z","v":54008,"vw":29.006515},{"c":29.095,"h":29.19,"l":28.95,"n":619,"o":28.95,"t":"2026-10-08T14:00:00Z","v":49275,"vw":29.102965},{"c":29.21,"h":29.29,"l":29.08,"n":505,"o":29.1,"t":"2026-10-08T14:15:00Z","v":33968,"vw":29.202452},{"c":29.14,"h":29.215,"l":29.105,"n":554,"o":29.2,"t":"2026-10-08T14:30:00Z","v":32773,"vw":29.151819},{"c":29.03,"h":29.135,"l":29.01,"n":546,"o":29.135,"t":"2026-10-08T14:45:00Z","v":39392,"vw":29.039176},{"c":28.8501,"h":29.025,"l":28.85,"n":859,"o":29.025,"t":"2026-10-08T15:00:00Z","v":65022,"vw":28.926283},{"c":28.92,"h":28.94,"l":28.83,"n":445,"o":28.85,"t":"2026-10-08T15:15:00Z","v":27112,"vw":28.899002},{"c":28.925,"h":28.93,"l":28.845,"n":398,"o":28.91,"t":"2026-10-08T15:30:00Z","v":14386,"vw":28.894215},{"c":28.9338,"h":28.939,"l":28.89,"n":293,"o":28.93,"t":"2026-10-08T15:45:00Z","v":14957,"vw":28.918023},{"c":28.95,"h":28.985,"l":28.905,"n":348,"o":28.945,"t":"2026-10-08T16:00:00Z","v":34257,"vw":28.930224},{"c":28.9601,"h":29.15,"l":28.945,"n":956,"o":28.95,"t":"2026-10-08T16:15:00Z","v":123802,"vw":29.021109},{"c":28.8809,"h":28.995,"l":28.87,"n":455,"o":28.966,"t":"2026-10-08T16:30:00Z","v":42848,"vw":28.945476},{"c":28.43,"h":28.89,"l":28.36,"n":1817,"o":28.885,"t":"2026-10-08T16:45:00Z","v":308998,"vw":28.533502},{"c":28.46,"h":28.46,"l":28.23,"n":1617,"o":28.43,"t":"2026-10-08T17:00:00Z","v":186600,"vw":28.345698},{"c":28.26,"h":28.47,"l":28.185,"n":1054,"o":28.44,"t":"2026-10-08T17:15:00Z","v":130587,"vw":28.304868},{"c":28.345,"h":28.365,"l":28.22,"n":833,"o":28.27,"t":"2026-10-08T17:30:00Z","v":77641,"vw":28.277713},{"c":28.39,"h":28.425,"l":28.28,"n":609,"o":28.33,"t":"2026-10-08T17:45:00Z","v":70891,"vw":28.372045},{"c":28.48,"h":28.49,"l":28.365,"n":551,"o":28.39,"t":"2026-10-08T18:00:00Z","v":49956,"vw":28.410611},{"c":28.59,"h":28.64,"l":28.485,"n":459,"o":28.485,"t":"2026-10-08T18:15:00Z","v":32073,"vw":28.574559},{"c":28.53,"h":28.595,"l":28.52,"n":348,"o":28.595,"t":"2026-10-08T18:30:00Z","v":19740,"vw":28.545925},{"c":28.4806,"h":28.545,"l":28.4806,"n":385,"o":28.54,"t":"2026-10-08T18:45:00Z","v":25237,"vw":28.49789},{"c":28.41,"h":28.47,"l":28.39,"n":496,"o":28.47,"t":"2026-10-08T19:00:00Z","v":35335,"vw":28.434367},{"c":28.48,"h":28.56,"l":28.4,"n":465,"o":28.405,"t":"2026-10-08T19:15:00Z","v":31003,"vw":28.500497},{"c":28.485,"h":28.505,"l":28.43,"n":544,"o":28.486,"t":"2026-10-08T19:30:00Z","v":31112,"vw":28.475316},{"c":28.57,"h":28.6,"l":28.49,"n":759,"o":28.51,"t":"2026-10-08T19:45:00Z","v":80772,"vw":28.565461},{"c":28.59,"h":28.59,"l":28.59,"n":8,"o":28.59,"t":"2026-10-08T20:00:00Z","v":3254,"vw":28.59},{"c":28.8,"h":28.8,"l":28.7,"n":2,"o":28.7,"t":"2026-10-08T20:15:00Z","v":375,"vw":28.753333},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-08T20:30:00Z","v":203,"vw":28.5},{"c":28.7,"h":28.7,"l":28.7,"n":2,"o":28.7,"t":"2026-10-08T20:45:00Z","v":101,"vw":28.7},{"c":28.5658,"h":28.5658,"l":28.5658,"n":1,"o":28.5658,"t":"2026-10-08T21:00:00Z","v":260,"vw":28.5658},{"c":28.61,"h":28.61,"l":28.61,"n":9,"o":28.61,"t":"2026-10-08T21:30:00Z","v":185,"vw":28.61},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-08T22:00:00Z","v":2000,"vw":28.6},{"c":28.72,"h":28.7686,"l":28.72,"n":8,"o":28.7686,"t":"2026-10-08T22:15:00Z","v":8415,"vw":28.720579},{"c":29.07,"h":29.07,"l":28.89,"n":26,"o":28.89,"t":"2026-10-09T08:00:00Z","v":2415,"vw":29.023924},{"c":29.07,"h":29.13,"l":29.07,"n":11,"o":29.13,"t":"2026-10-09T08:15:00Z","v":893,"vw":29.07823},{"c":29.14,"h":29.14,"l":29.14,"n":1,"o":29.14,"t":"2026-10-09T08:45:00Z","v":100,"vw":29.14},{"c":29.07,"h":29.07,"l":29.07,"n":1,"o":29.07,"t":"2026-10-09T09:00:00Z","v":221,"vw":29.07},{"c":29.06,"h":29.06,"l":29.06,"n":6,"o":29.06,"t":"2026-10-09T09:30:00Z","v":4337,"vw":29.06},{"c":28.86,"h":28.86,"l":28.86,"n":4,"o":28.86,"t":"2026-10-09T11:00:00Z","v":218,"vw":28.86},{"c":28.92,"h":28.92,"l":28.89,"n":7,"o":28.8924,"t":"2026-10-09T11:30:00Z","v":859,"vw":28.907939},{"c":28.9566,"h":28.9566,"l":28.9566,"n":2,"o":28.9566,"t":"2026-10-09T11:45:00Z","v":151,"vw":28.9566},{"c":28.99,"h":28.99,"l":28.94,"n":14,"o":28.94,"t":"2026-10-09T12:00:00Z","v":1151,"vw":28.982105},{"c":28.9242,"h":28.9242,"l":28.9242,"n":1,"o":28.9242,"t":"2026-10-09T12:15:00Z","v":154,"vw":28.9242},{"c":28.92,"h":28.92,"l":28.92,"n":9,"o":28.92,"t":"2026-10-09T12:45:00Z","v":1006,"vw":28.92},{"c":28.93,"h":28.93,"l":28.87,"n":12,"o":28.92,"t":"2026-10-09T13:00:00Z","v":880,"vw":28.919015},{"c":28.96,"h":28.96,"l":28.96,"n":6,"o":28.96,"t":"2026-10-09T13:15:00Z","v":696,"vw":28.96},{"c":28.54,"h":28.9,"l":28.54,"n":1430,"o":28.845,"t":"2026-10-09T13:30:00Z","v":213667,"vw":28.712456},{"c":28.585,"h":28.585,"l":28.42,"n":726,"o":28.57,"t":"2026-10-09T13:45:00Z","v":127764,"vw":28.50365},{"c":28.525,"h":28.66,"l":28.475,"n":619,"o":28.6,"t":"2026-10-09T14:00:00Z","v":80113,"vw":28.56422},{"c":28.62,"h":28.63,"l":28.52,"n":352,"o":28.5201,"t":"2026-10-09T14:15:00Z","v":53158,"vw":28.575815},{"c":28.62,"h":28.67,"l":28.58,"n":259,"o":28.63,"t":"2026-10-09T14:30:00Z","v":33590,"vw":28.6271},{"c":28.77,"h":28.83,"l":28.62,"n":298,"o":28.63,"t":"2026-10-09T14:45:00Z","v":42283,"vw":28.756164},{"c":28.78,"h":28.84,"l":28.75,"n":319,"o":28.78,"t":"2026-10-09T15:00:00Z","v":41090,"vw":28.794752},{"c":28.77,"h":28.845,"l":28.77,"n":257,"o":28.785,"t":"2026-10-09T15:15:00Z","v":25545,"vw":28.807311},{"c":28.74,"h":28.79,"l":28.7313,"n":213,"o":28.76,"t":"2026-10-09T15:30:00Z","v":23515,"vw":28.767524},{"c":28.71,"h":28.7537,"l":28.71,"n":144,"o":28.7537,"t":"2026-10-09T15:45:00Z","v":14278,"vw":28.736562},{"c":28.715,"h":28.7399,"l":28.685,"n":195,"o":28.71,"t":"2026-10-09T16:00:00Z","v":11760,"vw":28.706897},{"c":28.715,"h":28.73,"l":28.68,"n":161,"o":28.72,"t":"2026-10-09T16:15:00Z","v":21269,"vw":28.70176},{"c":28.72,"h":28.745,"l":28.7114,"n":145,"o":28.73,"t":"2026-10-09T16:30:00Z","v":16723,"vw":28.730386},{"c":28.76,"h":28.79,"l":28.735,"n":124,"o":28.74,"t":"2026-10-09T16:45:00Z","v":11674,"vw":28.764953},{"c":28.77,"h":28.78,"l":28.745,"n":96,"o":28.755,"t":"2026-10-09T17:00:00Z","v":9797,"vw":28.758389},{"c":28.795,"h":28.8,"l":28.765,"n":107,"o":28.765,"t":"2026-10-09T17:15:00Z","v":12963,"vw":28.787061},{"c":28.825,"h":28.85,"l":28.795,"n":145,"o":28.795,"t":"2026-10-09T17:30:00Z","v":13451,"vw":28.815911},{"c":28.855,"h":28.87,"l":28.815,"n":106,"o":28.82,"t":"2026-10-09T17:45:00Z","v":8338,"vw":28.840157},{"c":28.875,"h":28.881,"l":28.835,"n":90,"o":28.855,"t":"2026-10-09T18:00:00Z","v":9774,"vw":28.864149},{"c":28.85,"h":28.885,"l":28.85,"n":88,"o":28.8751,"t":"2026-10-09T18:15:00Z","v":10598,"vw":28.876113},{"c":28.799,"h":28.862,"l":28.799,"n":108,"o":28.86,"t":"2026-10-09T18:30:00Z","v":13542,"vw":28.82588},{"c":28.81,"h":28.865,"l":28.8,"n":117,"o":28.8,"t":"2026-10-09T18:45:00Z","v":10164,"vw":28.824107},{"c":28.815,"h":28.83,"l":28.8,"n":143,"o":28.82,"t":"2026-10-09T19:00:00Z","v":27874,"vw":28.811733},{"c":28.805,"h":28.85,"l":28.805,"n":127,"o":28.815,"t":"2026-10-09T19:15:00Z","v":11719,"vw":28.821855},{"c":28.82,"h":28.83,"l":28.8,"n":203,"o":28.815,"t":"2026-10-09T19:30:00Z","v":17374,"vw":28.81588},{"c":28.83,"h":28.84,"l":28.78,"n":376,"o":28.818,"t":"2026-10-09T19:45:00Z","v":81618,"vw":28.815843},{"c":28.84,"h":28.84,"l":28.84,"n":10,"o":28.84,"t":"2026-10-09T20:00:00Z","v":834,"vw":28.84},{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-10-09T20:30:00Z","v":153,"vw":28.82},{"c":28.9437,"h":28.9437,"l":28.9437,"n":1,"o":28.9437,"t":"2026-10-09T21:15:00Z","v":100,"vw":28.9437},{"c":28.92,"h":28.92,"l":28.92,"n":1,"o":28.92,"t":"2026-10-09T22:15:00Z","v":100,"vw":28.92},{"c":28.89,"h":28.93,"l":28.84,"n":84,"o":28.84,"t":"2026-10-12T08:00:00Z","v":14955,"vw":28.844081},{"c":28.83,"h":28.83,"l":28.83,"n":2,"o":28.83,"t":"2026-10-12T09:15:00Z","v":130,"vw":28.83},{"c":28.8,"h":28.8,"l":28.8,"n":5,"o":28.8,"t":"2026-10-12T10:00:00Z","v":178,"vw":28.8},{"c":28.72,"h":28.73,"l":28.72,"n":3,"o":28.73,"t":"2026-10-12T10:15:00Z","v":220,"vw":28.725},{"c":28.76,"h":28.76,"l":28.76,"n":1,"o":28.76,"t":"2026-10-12T10:45:00Z","v":150,"vw":28.76},{"c":28.72,"h":28.72,"l":28.72,"n":7,"o":28.72,"t":"2026-10-12T11:30:00Z","v":246,"vw":28.72},{"c":28.79,"h":28.79,"l":28.79,"n":1,"o":28.79,"t":"2026-10-12T12:00:00Z","v":107,"vw":28.79},{"c":28.7139,"h":28.7139,"l":28.71,"n":2,"o":28.71,"t":"2026-10-12T12:15:00Z","v":250,"vw":28.71156},{"c":28.75,"h":28.75,"l":28.7049,"n":2,"o":28.7049,"t":"2026-10-12T12:45:00Z","v":1100,"vw":28.709},{"c":28.8,"h":28.8,"l":28.71,"n":11,"o":28.71,"t":"2026-10-12T13:00:00Z","v":1081,"vw":28.738547},{"c":28.68,"h":28.77,"l":28.68,"n":67,"o":28.77,"t":"2026-10-12T13:15:00Z","v":2481,"vw":28.707828},{"c":28.54,"h":28.69,"l":28.4,"n":1663,"o":28.66,"t":"2026-10-12T13:30:00Z","v":297620,"vw":28.503447},{"c":28.64,"h":28.66,"l":28.51,"n":389,"o":28.58,"t":"2026-10-12T13:45:00Z","v":65379,"vw":28.589353},{"c":28.59,"h":28.66,"l":28.455,"n":493,"o":28.64,"t":"2026-10-12T14:00:00Z","v":73177,"vw":28.551952},{"c":28.46,"h":28.6,"l":28.46,"n":467,"o":28.6,"t":"2026-10-12T14:15:00Z","v":56950,"vw":28.534158},{"c":28.47,"h":28.51,"l":28.46,"n":269,"o":28.465,"t":"2026-10-12T14:30:00Z","v":18492,"vw":28.475604},{"c":28.49,"h":28.49,"l":28.44,"n":420,"o":28.47,"t":"2026-10-12T14:45:00Z","v":74570,"vw":28.473629},{"c":28.425,"h":28.48,"l":28.425,"n":225,"o":28.46,"t":"2026-10-12T15:00:00Z","v":18075,"vw":28.458976},{"c":28.4,"h":28.45,"l":28.4,"n":226,"o":28.435,"t":"2026-10-12T15:15:00Z","v":26387,"vw":28.413692},{"c":28.46,"h":28.465,"l":28.4,"n":338,"o":28.41,"t":"2026-10-12T15:30:00Z","v":71491,"vw":28.428361},{"c":28.45,"h":28.48,"l":28.43,"n":255,"o":28.45,"t":"2026-10-12T15:45:00Z","v":67052,"vw":28.461139},{"c":28.47,"h":28.5,"l":28.44,"n":158,"o":28.445,"t":"2026-10-12T16:00:00Z","v":11191,"vw":28.476459},{"c":28.42,"h":28.47,"l":28.415,"n":156,"o":28.46,"t":"2026-10-12T16:15:00Z","v":23084,"vw":28.435478},{"c":28.385,"h":28.435,"l":28.38,"n":159,"o":28.42,"t":"2026-10-12T16:30:00Z","v":19160,"vw":28.420876},{"c":28.3,"h":28.395,"l":28.29,"n":210,"o":28.38,"t":"2026-10-12T16:45:00Z","v":22070,"vw":28.337211},{"c":28.345,"h":28.36,"l":28.3,"n":147,"o":28.3,"t":"2026-10-12T17:00:00Z","v":13797,"vw":28.337427},{"c":28.35,"h":28.38,"l":28.335,"n":276,"o":28.335,"t":"2026-10-12T17:15:00Z","v":87491,"vw":28.362542},{"c":28.3211,"h":28.36,"l":28.3211,"n":116,"o":28.35,"t":"2026-10-12T17:30:00Z","v":13695,"vw":28.345194},{"c":28.315,"h":28.335,"l":28.31,"n":302,"o":28.32,"t":"2026-10-12T17:45:00Z","v":8525,"vw":28.321686},{"c":28.31,"h":28.32,"l":28.295,"n":152,"o":28.31,"t":"2026-10-12T18:00:00Z","v":22770,"vw":28.307522},{"c":28.275,"h":28.32,"l":28.265,"n":161,"o":28.31,"t":"2026-10-12T18:15:00Z","v":21425,"vw":28.286729},{"c":28.27,"h":28.28,"l":28.26,"n":136,"o":28.2735,"t":"2026-10-12T18:30:00Z","v":8493,"vw":28.270379},{"c":28.24,"h":28.27,"l":28.2001,"n":162,"o":28.27,"t":"2026-10-12T18:45:00Z","v":14828,"vw":28.223694},{"c":28.255,"h":28.26,"l":28.22,"n":171,"o":28.23,"t":"2026-10-12T19:00:00Z","v":28933,"vw":28.233718},{"c":28.26,"h":28.28,"l":28.235,"n":97,"o":28.25,"t":"2026-10-12T19:15:00Z","v":16060,"vw":28.25882},{"c":28.305,"h":28.325,"l":28.27,"n":188,"o":28.27,"t":"2026-10-12T19:30:00Z","v":41466,"vw":28.304425},{"c":28.27,"h":28.325,"l":28.27,"n":241,"o":28.3,"t":"2026-10-12T19:45:00Z","v":41760,"vw":28.28858},{"c":28.29,"h":28.29,"l":28.28,"n":12,"o":28.28,"t":"2026-10-12T20:00:00Z","v":3072,"vw":28.282024},{"c":28.23,"h":28.3419,"l":28.23,"n":3,"o":28.3419,"t":"2026-10-12T20:15:00Z","v":669,"vw":28.246827},{"c":28.24,"h":28.24,"l":28.24,"n":1,"o":28.24,"t":"2026-10-12T22:00:00Z","v":520,"vw":28.24},{"c":28.24,"h":28.3,"l":28.24,"n":4,"o":28.3,"t":"2026-10-12T23:45:00Z","v":271,"vw":28.272727},{"c":28.02,"h":28.09,"l":28.02,"n":162,"o":28.09,"t":"2026-10-13T08:00:00Z","v":2245,"vw":28.046313},{"c":28.1,"h":28.1,"l":28.1,"n":6,"o":28.1,"t":"2026-10-13T08:15:00Z","v":114,"vw":28.1},{"c":28.08,"h":28.08,"l":28.08,"n":1,"o":28.08,"t":"2026-10-13T08:30:00Z","v":130,"vw":28.08},{"c":28.21,"h":28.21,"l":28.21,"n":3,"o":28.21,"t":"2026-10-13T08:45:00Z","v":102,"vw":28.21},{"c":28.08,"h":28.08,"l":28.08,"n":11,"o":28.08,"t":"2026-10-13T11:00:00Z","v":11062,"vw":28.08},{"c":28.0093,"h":28.03,"l":28,"n":17,"o":28.03,"t":"2026-10-13T11:15:00Z","v":1536,"vw":28.005519},{"c":28,"h":28.0111,"l":28,"n":64,"o":28.0111,"t":"2026-10-13T11:45:00Z","v":2481,"vw":28.003627},{"c":28,"h":28,"l":27.99,"n":39,"o":27.99,"t":"2026-10-13T12:00:00Z","v":705,"vw":27.996667},{"c":27.93,"h":27.96,"l":27.93,"n":42,"o":27.96,"t":"2026-10-13T12:30:00Z","v":1191,"vw":27.93931},{"c":27.9,"h":27.9,"l":27.9,"n":27,"o":27.9,"t":"2026-10-13T12:45:00Z","v":338,"vw":27.9},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-10-13T13:00:00Z","v":100,"vw":27.87},{"c":27.83,"h":27.85,"l":27.83,"n":5,"o":27.85,"t":"2026-10-13T13:15:00Z","v":458,"vw":27.845585},{"c":28.05,"h":28.07,"l":27.5975,"n":1599,"o":27.82,"t":"2026-10-13T13:30:00Z","v":227930,"vw":27.829811},{"c":27.928,"h":28.12,"l":27.92,"n":779,"o":28.04,"t":"2026-10-13T13:45:00Z","v":119901,"vw":28.020705},{"c":28.105,"h":28.13,"l":27.93,"n":647,"o":27.94,"t":"2026-10-13T14:00:00Z","v":97018,"vw":28.012283},{"c":27.97,"h":28.13,"l":27.945,"n":517,"o":28.1101,"t":"2026-10-13T14:15:00Z","v":54727,"vw":28.040209},{"c":27.96,"h":27.9893,"l":27.91,"n":545,"o":27.97,"t":"2026-10-13T14:30:00Z","v":76641,"vw":27.945482},{"c":27.89,"h":27.9651,"l":27.865,"n":354,"o":27.96,"t":"2026-10-13T14:45:00Z","v":35917,"vw":27.904522},{"c":27.9,"h":27.905,"l":27.86,"n":248,"o":27.8951,"t":"2026-10-13T15:00:00Z","v":21044,"vw":27.887147},{"c":27.77,"h":27.905,"l":27.77,"n":376,"o":27.9,"t":"2026-10-13T15:15:00Z","v":23838,"vw":27.847525},{"c":27.755,"h":27.77,"l":27.69,"n":407,"o":27.77,"t":"2026-10-13T15:30:00Z","v":38269,"vw":27.7313},{"c":27.885,"h":27.895,"l":27.73,"n":299,"o":27.735,"t":"2026-10-13T15:45:00Z","v":33916,"vw":27.827324},{"c":27.945,"h":27.955,"l":27.87,"n":312,"o":27.88,"t":"2026-10-13T16:00:00Z","v":25543,"vw":27.919379},{"c":28.045,"h":28.055,"l":27.95,"n":170,"o":27.95,"t":"2026-10-13T16:15:00Z","v":17800,"vw":27.998701},{"c":28.075,"h":28.115,"l":28.045,"n":230,"o":28.045,"t":"2026-10-13T16:30:00Z","v":66509,"vw":28.095661},{"c":28.04,"h":28.105,"l":28.04,"n":167,"o":28.08,"t":"2026-10-13T16:45:00Z","v":31257,"vw":28.087284},{"c":28.015,"h":28.0201,"l":27.98,"n":164,"o":28.01,"t":"2026-10-13T17:00:00Z","v":18731,"vw":28.006338},{"c":28.0201,"h":28.055,"l":28.01,"n":121,"o":28.02,"t":"2026-10-13T17:15:00Z","v":26293,"vw":28.03021},{"c":28.12,"h":28.12,"l":28.02,"n":91,"o":28.02,"t":"2026-10-13T17:30:00Z","v":14753,"vw":28.06271},{"c":28.08,"h":28.12,"l":28.05,"n":236,"o":28.11,"t":"2026-10-13T17:45:00Z","v":19185,"vw":28.088813},{"c":28.196,"h":28.205,"l":28.07,"n":223,"o":28.08,"t":"2026-10-13T18:00:00Z","v":38158,"vw":28.148592},{"c":28.23,"h":28.2699,"l":28.18,"n":120,"o":28.2,"t":"2026-10-13T18:15:00Z","v":19681,"vw":28.212238},{"c":28.175,"h":28.23,"l":28.175,"n":121,"o":28.22,"t":"2026-10-13T18:30:00Z","v":21131,"vw":28.206651},{"c":28.18,"h":28.18,"l":28.135,"n":110,"o":28.18,"t":"2026-10-13T18:45:00Z","v":11093,"vw":28.168797},{"c":28.22,"h":28.2314,"l":28.155,"n":117,"o":28.18,"t":"2026-10-13T19:00:00Z","v":33625,"vw":28.215148},{"c":28.26,"h":28.272,"l":28.225,"n":148,"o":28.23,"t":"2026-10-13T19:15:00Z","v":24727,"vw":28.253549},{"c":28.28,"h":28.31,"l":28.26,"n":230,"o":28.26,"t":"2026-10-13T19:30:00Z","v":25839,"vw":28.290619},{"c":28.25,"h":28.305,"l":28.25,"n":310,"o":28.285,"t":"2026-10-13T19:45:00Z","v":57569,"vw":28.26331},{"c":28.112,"h":28.26,"l":28.112,"n":10,"o":28.26,"t":"2026-10-13T20:00:00Z","v":2016,"vw":28.252629},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-13T20:45:00Z","v":402,"vw":28.3},{"c":28.0987,"h":28.0987,"l":28.0987,"n":1,"o":28.0987,"t":"2026-10-13T21:00:00Z","v":400,"vw":28.0987},{"c":28.3671,"h":28.3671,"l":28.3671,"n":2,"o":28.3671,"t":"2026-10-13T21:30:00Z","v":510,"vw":28.3671},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-10-13T22:00:00Z","v":300,"vw":28.25},{"c":28.2543,"h":28.2543,"l":28.2543,"n":1,"o":28.2543,"t":"2026-10-13T23:15:00Z","v":200,"vw":28.2543},{"c":28.3,"h":28.3,"l":28.3,"n":7,"o":28.3,"t":"2026-10-13T23:30:00Z","v":114,"vw":28.3},{"c":28.35,"h":28.35,"l":28.197,"n":24,"o":28.197,"t":"2026-10-14T08:00:00Z","v":711,"vw":28.3014},{"c":28.16,"h":28.16,"l":28.16,"n":2,"o":28.16,"t":"2026-10-14T09:00:00Z","v":357,"vw":28.16},{"c":28.0309,"h":28.24,"l":28.0309,"n":3,"o":28.24,"t":"2026-10-14T10:30:00Z","v":350,"vw":28.150386},{"c":28.15,"h":28.15,"l":28.14,"n":6,"o":28.15,"t":"2026-10-14T11:15:00Z","v":402,"vw":28.146667},{"c":28.19,"h":28.19,"l":28.19,"n":2,"o":28.19,"t":"2026-10-14T12:00:00Z","v":410,"vw":28.19},{"c":27.9,"h":28,"l":27.8366,"n":27,"o":28,"t":"2026-10-14T12:30:00Z","v":2876,"vw":27.977694},{"c":27.81,"h":27.85,"l":27.8,"n":15,"o":27.8,"t":"2026-10-14T12:45:00Z","v":1969,"vw":27.827924},{"c":27.8073,"h":27.8124,"l":27.8073,"n":3,"o":27.8124,"t":"2026-10-14T13:00:00Z","v":450,"vw":27.811125},{"c":27.79,"h":27.8,"l":27.77,"n":57,"o":27.8,"t":"2026-10-14T13:15:00Z","v":3204,"vw":27.78257},{"c":27.62,"h":27.87,"l":27.57,"n":1034,"o":27.82,"t":"2026-10-14T13:30:00Z","v":142938,"vw":27.673307},{"c":27.4,"h":27.71,"l":27.39,"n":1003,"o":27.6225,"t":"2026-10-14T13:45:00Z","v":175736,"vw":27.5538},{"c":27.36,"h":27.45,"l":27.335,"n":753,"o":27.4,"t":"2026-10-14T14:00:00Z","v":95774,"vw":27.394673},{"c":27.205,"h":27.41,"l":27.17,"n":1000,"o":27.36,"t":"2026-10-14T14:15:00Z","v":125412,"vw":27.295516},{"c":27.295,"h":27.325,"l":27.2,"n":814,"o":27.21,"t":"2026-10-14T14:30:00Z","v":127583,"vw":27.260838},{"c":27.24,"h":27.31,"l":27.1801,"n":574,"o":27.29,"t":"2026-10-14T14:45:00Z","v":93273,"vw":27.253023},{"c":27.08,"h":27.24,"l":27.05,"n":624,"o":27.24,"t":"2026-10-14T15:00:00Z","v":60201,"vw":27.132992},{"c":27.005,"h":27.13,"l":26.985,"n":1263,"o":27.09,"t":"2026-10-14T15:15:00Z","v":146586,"vw":27.043235},{"c":26.915,"h":27.04,"l":26.89,"n":615,"o":27,"t":"2026-10-14T15:30:00Z","v":107700,"vw":26.965149},{"c":26.955,"h":26.9799,"l":26.9,"n":795,"o":26.93,"t":"2026-10-14T15:45:00Z","v":159347,"vw":26.943663},{"c":26.875,"h":26.99,"l":26.875,"n":641,"o":26.955,"t":"2026-10-14T16:00:00Z","v":103614,"vw":26.953466},{"c":26.8,"h":26.895,"l":26.79,"n":737,"o":26.87,"t":"2026-10-14T16:15:00Z","v":103982,"vw":26.837136},{"c":26.905,"h":26.925,"l":26.775,"n":581,"o":26.795,"t":"2026-10-14T16:30:00Z","v":97971,"vw":26.850533},{"c":26.94,"h":26.945,"l":26.87,"n":419,"o":26.9,"t":"2026-10-14T16:45:00Z","v":59083,"vw":26.90103},{"c":26.86,"h":26.98,"l":26.8576,"n":351,"o":26.95,"t":"2026-10-14T17:00:00Z","v":70114,"vw":26.906569},{"c":26.76,"h":26.86,"l":26.745,"n":562,"o":26.86,"t":"2026-10-14T17:15:00Z","v":61126,"vw":26.820114},{"c":26.72,"h":26.775,"l":26.7,"n":393,"o":26.76,"t":"2026-10-14T17:30:00Z","v":47649,"vw":26.734771},{"c":26.615,"h":26.725,"l":26.6009,"n":733,"o":26.72,"t":"2026-10-14T17:45:00Z","v":66831,"vw":26.658865},{"c":26.65,"h":26.665,"l":26.56,"n":561,"o":26.61,"t":"2026-10-14T18:00:00Z","v":83314,"vw":26.600512},{"c":26.625,"h":26.655,"l":26.59,"n":402,"o":26.645,"t":"2026-10-14T18:15:00Z","v":53669,"vw":26.62518},{"c":26.6,"h":26.615,"l":26.5789,"n":350,"o":26.615,"t":"2026-10-14T18:30:00Z","v":39257,"vw":26.600841},{"c":26.645,"h":26.665,"l":26.5899,"n":397,"o":26.59,"t":"2026-10-14T18:45:00Z","v":71020,"vw":26.627631},{"c":26.635,"h":26.655,"l":26.5711,"n":353,"o":26.63,"t":"2026-10-14T19:00:00Z","v":44855,"vw":26.612855},{"c":26.75,"h":26.785,"l":26.62,"n":639,"o":26.635,"t":"2026-10-14T19:15:00Z","v":163525,"vw":26.754183},{"c":26.765,"h":26.8,"l":26.735,"n":815,"o":26.755,"t":"2026-10-14T19:30:00Z","v":205912,"vw":26.791417},{"c":26.76,"h":26.77,"l":26.69,"n":1002,"o":26.75,"t":"2026-10-14T19:45:00Z","v":280608,"vw":26.748377},{"c":26.82,"h":26.82,"l":26.77,"n":13,"o":26.77,"t":"2026-10-14T20:00:00Z","v":6098,"vw":26.771156},{"c":26.7243,"h":26.8035,"l":26.7243,"n":13,"o":26.8035,"t":"2026-10-14T20:15:00Z","v":1255,"vw":26.777837},{"c":26.7155,"h":26.7155,"l":26.7155,"n":2,"o":26.7155,"t":"2026-10-14T20:30:00Z","v":502,"vw":26.7155},{"c":26.6648,"h":26.7,"l":26.64,"n":11,"o":26.7,"t":"2026-10-14T21:00:00Z","v":867,"vw":26.673976},{"c":26.77,"h":26.79,"l":26.6401,"n":8,"o":26.79,"t":"2026-10-14T21:15:00Z","v":732,"vw":26.755562},{"c":26.7,"h":26.72,"l":26.7,"n":18,"o":26.71,"t":"2026-10-14T21:45:00Z","v":972,"vw":26.71},{"c":26.71,"h":26.71,"l":26.71,"n":2,"o":26.71,"t":"2026-10-14T22:00:00Z","v":120,"vw":26.71},{"c":26.69,"h":26.69,"l":26.69,"n":1,"o":26.69,"t":"2026-10-14T22:15:00Z","v":288,"vw":26.69},{"c":26.58,"h":26.7615,"l":26.58,"n":43,"o":26.7615,"t":"2026-10-14T22:30:00Z","v":3288,"vw":26.605191},{"c":26.57,"h":26.58,"l":26.55,"n":25,"o":26.55,"t":"2026-10-14T22:45:00Z","v":1142,"vw":26.570039},{"c":26.5883,"h":26.5883,"l":26.4421,"n":73,"o":26.5,"t":"2026-10-14T23:30:00Z","v":1536,"vw":26.510133},{"c":26.45,"h":26.45,"l":26.45,"n":3,"o":26.45,"t":"2026-10-14T23:45:00Z","v":142,"vw":26.45},{"c":26.3,"h":26.59,"l":26.22,"n":249,"o":26.33,"t":"2026-10-15T08:00:00Z","v":10763,"vw":26.354018},{"c":26.2,"h":26.3,"l":26.2,"n":13,"o":26.3,"t":"2026-10-15T08:15:00Z","v":1483,"vw":26.264745},{"c":26.2,"h":26.22,"l":26,"n":10,"o":26,"t":"2026-10-15T08:30:00Z","v":1878,"vw":26.028443},{"c":26.15,"h":26.16,"l":26.15,"n":17,"o":26.16,"t":"2026-10-15T08:45:00Z","v":1245,"vw":26.150962},{"c":26.3,"h":26.3,"l":26.3,"n":4,"o":26.3,"t":"2026-10-15T09:00:00Z","v":167,"vw":26.3},{"c":26.14,"h":26.14,"l":26.14,"n":1,"o":26.14,"t":"2026-10-15T09:15:00Z","v":400,"vw":26.14},{"c":26.18,"h":26.18,"l":26.18,"n":1,"o":26.18,"t":"2026-10-15T10:15:00Z","v":100,"vw":26.18},{"c":26.15,"h":26.2,"l":26.15,"n":8,"o":26.2,"t":"2026-10-15T10:45:00Z","v":6388,"vw":26.197493},{"c":26.11,"h":26.29,"l":26.1,"n":54,"o":26.29,"t":"2026-10-15T11:00:00Z","v":1760,"vw":26.18829},{"c":26.14,"h":26.14,"l":26.1,"n":14,"o":26.105,"t":"2026-10-15T11:15:00Z","v":5868,"vw":26.102456},{"c":26.1689,"h":26.23,"l":26.15,"n":7,"o":26.15,"t":"2026-10-15T11:30:00Z","v":1525,"vw":26.159132},{"c":26.15,"h":26.15,"l":26.15,"n":1,"o":26.15,"t":"2026-10-15T11:45:00Z","v":2000,"vw":26.15},{"c":26.18,"h":26.2,"l":26.18,"n":2,"o":26.2,"t":"2026-10-15T12:00:00Z","v":500,"vw":26.188},{"c":26.18,"h":26.22,"l":26.15,"n":6,"o":26.15,"t":"2026-10-15T12:15:00Z","v":869,"vw":26.198648},{"c":26.0882,"h":26.15,"l":26.08,"n":63,"o":26.15,"t":"2026-10-15T12:30:00Z","v":1941,"vw":26.08957},{"c":26.19,"h":26.24,"l":26.1052,"n":19,"o":26.145,"t":"2026-10-15T12:45:00Z","v":3846,"vw":26.168074},{"c":26.16,"h":26.16,"l":26.15,"n":7,"o":26.15,"t":"2026-10-15T13:00:00Z","v":1172,"vw":26.152685},{"c":25.92,"h":26.2199,"l":25.92,"n":275,"o":26.2199,"t":"2026-10-15T13:15:00Z","v":21261,"vw":25.993366},{"c":25.802,"h":26.02,"l":25.565,"n":2660,"o":25.92,"t":"2026-10-15T13:30:00Z","v":472595,"vw":25.7732},{"c":25.47,"h":25.8,"l":25.34,"n":2386,"o":25.79,"t":"2026-10-15T13:45:00Z","v":474608,"vw":25.562077},{"c":25.65,"h":25.8186,"l":25.435,"n":1554,"o":25.45,"t":"2026-10-15T14:00:00Z","v":225057,"vw":25.651761},{"c":25.73,"h":25.815,"l":25.62,"n":1106,"o":25.66,"t":"2026-10-15T14:15:00Z","v":155446,"vw":25.729386},{"c":25.97,"h":25.99,"l":25.666,"n":922,"o":25.73,"t":"2026-10-15T14:30:00Z","v":114506,"vw":25.834397},{"c":26.04,"h":26.07,"l":25.905,"n":831,"o":25.97,"t":"2026-10-15T14:45:00Z","v":101380,"vw":25.974555},{"c":26.19,"h":26.1999,"l":25.97,"n":1052,"o":26.05,"t":"2026-10-15T15:00:00Z","v":170974,"vw":26.062722},{"c":26.15,"h":26.28,"l":26.135,"n":899,"o":26.2,"t":"2026-10-15T15:15:00Z","v":141929,"vw":26.214585},{"c":26.11,"h":26.16,"l":26.09,"n":609,"o":26.145,"t":"2026-10-15T15:30:00Z","v":90555,"vw":26.119871},{"c":26.17,"h":26.19,"l":26.07,"n":489,"o":26.1,"t":"2026-10-15T15:45:00Z","v":69021,"vw":26.115934},{"c":26.1,"h":26.205,"l":26.0899,"n":379,"o":26.17,"t":"2026-10-15T16:00:00Z","v":43607,"vw":26.14514},{"c":26.0599,"h":26.11,"l":26.02,"n":295,"o":26.11,"t":"2026-10-15T16:15:00Z","v":29891,"vw":26.07386},{"c":26.115,"h":26.14,"l":26.03,"n":313,"o":26.05,"t":"2026-10-15T16:30:00Z","v":46382,"vw":26.089762},{"c":26.13,"h":26.15,"l":26.06,"n":258,"o":26.1399,"t":"2026-10-15T16:45:00Z","v":25194,"vw":26.11607},{"c":26.16,"h":26.16,"l":26.09,"n":264,"o":26.13,"t":"2026-10-15T17:00:00Z","v":37904,"vw":26.137926},{"c":26.16,"h":26.19,"l":26.155,"n":207,"o":26.16,"t":"2026-10-15T17:15:00Z","v":17039,"vw":26.172772},{"c":26.24,"h":26.27,"l":26.17,"n":206,"o":26.17,"t":"2026-10-15T17:30:00Z","v":16350,"vw":26.223219},{"c":26.25,"h":26.27,"l":26.22,"n":359,"o":26.25,"t":"2026-10-15T17:45:00Z","v":19976,"vw":26.242661},{"c":26.115,"h":26.25,"l":26.1,"n":366,"o":26.24,"t":"2026-10-15T18:00:00Z","v":50575,"vw":26.193152},{"c":26.2,"h":26.2,"l":26.11,"n":243,"o":26.12,"t":"2026-10-15T18:15:00Z","v":33527,"vw":26.152078},{"c":26.23,"h":26.24,"l":26.18,"n":227,"o":26.195,"t":"2026-10-15T18:30:00Z","v":45003,"vw":26.194966},{"c":26.26,"h":26.27,"l":26.195,"n":275,"o":26.225,"t":"2026-10-15T18:45:00Z","v":25896,"vw":26.227665},{"c":26.46,"h":26.46,"l":26.255,"n":293,"o":26.26,"t":"2026-10-15T19:00:00Z","v":46103,"vw":26.367215},{"c":26.5,"h":26.58,"l":26.45,"n":344,"o":26.45,"t":"2026-10-15T19:15:00Z","v":44329,"vw":26.530383},{"c":26.555,"h":26.62,"l":26.475,"n":407,"o":26.5,"t":"2026-10-15T19:30:00Z","v":55590,"vw":26.561639},{"c":26.54,"h":26.595,"l":26.515,"n":676,"o":26.555,"t":"2026-10-15T19:45:00Z","v":113260,"vw":26.548431},{"c":26.56,"h":26.56,"l":26.56,"n":9,"o":26.56,"t":"2026-10-15T20:00:00Z","v":2884,"vw":26.56},{"c":26.6486,"h":26.6486,"l":26.6486,"n":1,"o":26.6486,"t":"2026-10-15T20:15:00Z","v":1000,"vw":26.6486},{"c":26.56,"h":26.56,"l":26.56,"n":7,"o":26.56,"t":"2026-10-15T20:45:00Z","v":319,"vw":26.56},{"c":26.6,"h":26.7971,"l":26.54,"n":17,"o":26.54,"t":"2026-10-15T21:15:00Z","v":1818,"vw":26.667727},{"c":26.59,"h":26.59,"l":26.59,"n":1,"o":26.59,"t":"2026-10-15T21:30:00Z","v":100,"vw":26.59},{"c":26.6,"h":26.67,"l":26.6,"n":4,"o":26.67,"t":"2026-10-15T21:45:00Z","v":401,"vw":26.63},{"c":26.675,"h":26.675,"l":26.675,"n":1,"o":26.675,"t":"2026-10-15T22:15:00Z","v":100,"vw":26.675},{"c":26.66,"h":26.66,"l":26.6,"n":26,"o":26.61,"t":"2026-10-15T22:30:00Z","v":7883,"vw":26.621318},{"c":26.63,"h":26.66,"l":26.6,"n":7,"o":26.64,"t":"2026-10-15T22:45:00Z","v":1640,"vw":26.636012},{"c":26.5,"h":26.55,"l":26.5,"n":12,"o":26.55,"t":"2026-10-15T23:30:00Z","v":597,"vw":26.51},{"c":26.7012,"h":26.7012,"l":26.7012,"n":1,"o":26.7012,"t":"2026-10-15T23:45:00Z","v":100,"vw":26.7012},{"c":26.65,"h":26.75,"l":26.6,"n":45,"o":26.6,"t":"2026-10-16T08:00:00Z","v":5094,"vw":26.703662},{"c":26.635,"h":26.635,"l":26.635,"n":2,"o":26.635,"t":"2026-10-16T09:15:00Z","v":101,"vw":26.635},{"c":26.57,"h":26.57,"l":26.57,"n":2,"o":26.57,"t":"2026-10-16T10:00:00Z","v":126,"vw":26.57},{"c":26.58,"h":26.58,"l":26.58,"n":2,"o":26.58,"t":"2026-10-16T10:30:00Z","v":223,"vw":26.58},{"c":26.68,"h":26.68,"l":26.66,"n":6,"o":26.66,"t":"2026-10-16T11:00:00Z","v":238,"vw":26.67},{"c":26.5,"h":26.5,"l":26.5,"n":29,"o":26.5,"t":"2026-10-16T11:30:00Z","v":317,"vw":26.5},{"c":26.45,"h":26.5148,"l":26.45,"n":12,"o":26.5148,"t":"2026-10-16T11:45:00Z","v":1281,"vw":26.466807},{"c":26.47,"h":26.47,"l":26.47,"n":12,"o":26.47,"t":"2026-10-16T12:00:00Z","v":400,"vw":26.47},{"c":26.51,"h":26.52,"l":26.45,"n":5,"o":26.45,"t":"2026-10-16T12:15:00Z","v":1529,"vw":26.494667},{"c":26.4,"h":26.4,"l":26.4,"n":2,"o":26.4,"t":"2026-10-16T12:30:00Z","v":501,"vw":26.4},{"c":26.4006,"h":26.4006,"l":26.4006,"n":1,"o":26.4006,"t":"2026-10-16T12:45:00Z","v":300,"vw":26.4006},{"c":26.37,"h":26.42,"l":26.37,"n":16,"o":26.42,"t":"2026-10-16T13:00:00Z","v":1083,"vw":26.395064},{"c":26.33,"h":26.39,"l":26.33,"n":13,"o":26.39,"t":"2026-10-16T13:15:00Z","v":1304,"vw":26.352911},{"c":26.39,"h":26.39,"l":26.12,"n":1060,"o":26.32,"t":"2026-10-16T13:30:00Z","v":188628,"vw":26.227642},{"c":26.26,"h":26.44,"l":26.18,"n":900,"o":26.39,"t":"2026-10-16T13:45:00Z","v":127282,"vw":26.290985},{"c":26.3,"h":26.36,"l":26.22,"n":809,"o":26.26,"t":"2026-10-16T14:00:00Z","v":120290,"vw":26.298092},{"c":26.36,"h":26.365,"l":26.265,"n":640,"o":26.31,"t":"2026-10-16T14:15:00Z","v":90739,"vw":26.316597},{"c":26.4,"h":26.47,"l":26.345,"n":605,"o":26.35,"t":"2026-10-16T14:30:00Z","v":83424,"vw":26.427195},{"c":26.3,"h":26.45,"l":26.27,"n":565,"o":26.395,"t":"2026-10-16T14:45:00Z","v":63748,"vw":26.347171},{"c":26.11,"h":26.29,"l":26.075,"n":764,"o":26.29,"t":"2026-10-16T15:00:00Z","v":110734,"vw":26.158381},{"c":26.09,"h":26.145,"l":26.035,"n":582,"o":26.115,"t":"2026-10-16T15:15:00Z","v":64957,"vw":26.10077},{"c":26.135,"h":26.175,"l":26.09,"n":418,"o":26.09,"t":"2026-10-16T15:30:00Z","v":49130,"vw":26.143052},{"c":26.09,"h":26.18,"l":26.07,"n":441,"o":26.14,"t":"2026-10-16T15:45:00Z","v":48276,"vw":26.118355},{"c":26.135,"h":26.14,"l":26.055,"n":1531,"o":26.085,"t":"2026-10-16T16:00:00Z","v":61411,"vw":26.093338},{"c":26.095,"h":26.165,"l":26.09,"n":346,"o":26.135,"t":"2026-10-16T16:15:00Z","v":35746,"vw":26.114189},{"c":26.075,"h":26.1101,"l":26.04,"n":358,"o":26.095,"t":"2026-10-16T16:30:00Z","v":33950,"vw":26.075353},{"c":26.01,"h":26.095,"l":25.99,"n":663,"o":26.08,"t":"2026-10-16T16:45:00Z","v":62023,"vw":26.01546},{"c":25.93,"h":26.035,"l":25.89,"n":532,"o":26.02,"t":"2026-10-16T17:00:00Z","v":112074,"vw":25.946912},{"c":25.965,"h":25.9851,"l":25.865,"n":399,"o":25.925,"t":"2026-10-16T17:15:00Z","v":45670,"vw":25.908689},{"c":26.02,"h":26.06,"l":25.93,"n":421,"o":25.965,"t":"2026-10-16T17:30:00Z","v":48087,"vw":25.990051},{"c":25.89,"h":26.055,"l":25.885,"n":505,"o":26.02,"t":"2026-10-16T17:45:00Z","v":42484,"vw":25.949461},{"c":25.845,"h":25.895,"l":25.83,"n":322,"o":25.875,"t":"2026-10-16T18:00:00Z","v":34405,"vw":25.86001},{"c":25.815,"h":25.875,"l":25.79,"n":401,"o":25.855,"t":"2026-10-16T18:15:00Z","v":58634,"vw":25.823186},{"c":25.795,"h":25.8358,"l":25.765,"n":386,"o":25.81,"t":"2026-10-16T18:30:00Z","v":57377,"vw":25.804352},{"c":25.74,"h":25.805,"l":25.71,"n":324,"o":25.8,"t":"2026-10-16T18:45:00Z","v":27980,"vw":25.751741},{"c":25.83,"h":25.83,"l":25.66,"n":473,"o":25.74,"t":"2026-10-16T19:00:00Z","v":95144,"vw":25.712321},{"c":25.835,"h":25.845,"l":25.76,"n":348,"o":25.835,"t":"2026-10-16T19:15:00Z","v":44326,"vw":25.822184},{"c":25.705,"h":25.86,"l":25.695,"n":527,"o":25.8456,"t":"2026-10-16T19:30:00Z","v":56378,"vw":25.756143},{"c":25.77,"h":25.81,"l":25.7069,"n":859,"o":25.72,"t":"2026-10-16T19:45:00Z","v":181583,"vw":25.758054},{"c":25.7024,"h":25.95,"l":25.7024,"n":25,"o":25.77,"t":"2026-10-16T20:00:00Z","v":3080,"vw":25.776291},{"c":25.75,"h":25.75,"l":25.75,"n":9,"o":25.75,"t":"2026-10-16T20:15:00Z","v":664,"vw":25.75},{"c":25.8,"h":25.8207,"l":25.77,"n":6,"o":25.77,"t":"2026-10-16T20:30:00Z","v":696,"vw":25.792789},{"c":25.83,"h":25.83,"l":25.75,"n":8,"o":25.75,"t":"2026-10-16T20:45:00Z","v":2114,"vw":25.79658},{"c":25.82,"h":25.8249,"l":25.82,"n":5,"o":25.8249,"t":"2026-10-16T21:00:00Z","v":229,"vw":25.82245},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-10-16T21:15:00Z","v":205,"vw":25.8},{"c":25.8294,"h":25.8294,"l":25.8291,"n":6,"o":25.8291,"t":"2026-10-16T21:30:00Z","v":519,"vw":25.82928},{"c":25.7575,"h":25.7575,"l":25.7575,"n":1,"o":25.7575,"t":"2026-10-16T21:45:00Z","v":200,"vw":25.7575},{"c":25.8154,"h":25.8154,"l":25.8154,"n":1,"o":25.8154,"t":"2026-10-16T22:00:00Z","v":400,"vw":25.8154},{"c":25.7554,"h":25.803,"l":25.7501,"n":10,"o":25.7501,"t":"2026-10-16T22:15:00Z","v":8710,"vw":25.751577},{"c":25.79,"h":25.79,"l":25.79,"n":2,"o":25.79,"t":"2026-10-16T22:30:00Z","v":201,"vw":25.79},{"c":25.78,"h":25.78,"l":25.78,"n":2,"o":25.78,"t":"2026-10-16T22:45:00Z","v":351,"vw":25.78},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-10-16T23:45:00Z","v":200,"vw":25.79},{"c":26.07,"h":26.28,"l":26.07,"n":73,"o":26.07,"t":"2026-10-19T08:00:00Z","v":2374,"vw":26.182098},{"c":26.21,"h":26.21,"l":26.21,"n":1,"o":26.21,"t":"2026-10-19T08:15:00Z","v":156,"vw":26.21},{"c":26.32,"h":26.32,"l":26.3,"n":5,"o":26.3,"t":"2026-10-19T08:45:00Z","v":520,"vw":26.304},{"c":26.31,"h":26.31,"l":26.31,"n":1,"o":26.31,"t":"2026-10-19T09:00:00Z","v":100,"vw":26.31},{"c":26.3,"h":26.3,"l":26.3,"n":2,"o":26.3,"t":"2026-10-19T09:15:00Z","v":150,"vw":26.3},{"c":26.21,"h":26.21,"l":26.21,"n":2,"o":26.21,"t":"2026-10-19T09:45:00Z","v":157,"vw":26.21},{"c":26.54,"h":26.54,"l":26.54,"n":1,"o":26.54,"t":"2026-10-19T10:30:00Z","v":100,"vw":26.54},{"c":26.43,"h":26.4349,"l":26.43,"n":5,"o":26.4349,"t":"2026-10-19T11:00:00Z","v":2200,"vw":26.430233},{"c":26.37,"h":26.3717,"l":26.37,"n":3,"o":26.3717,"t":"2026-10-19T11:15:00Z","v":797,"vw":26.371202},{"c":26.35,"h":26.35,"l":26.35,"n":9,"o":26.35,"t":"2026-10-19T11:45:00Z","v":575,"vw":26.35},{"c":26.398,"h":26.4,"l":26.36,"n":7,"o":26.36,"t":"2026-10-19T12:15:00Z","v":5923,"vw":26.398513},{"c":26.37,"h":26.38,"l":26.37,"n":82,"o":26.38,"t":"2026-10-19T12:30:00Z","v":401,"vw":26.375},{"c":26.41,"h":26.41,"l":26.41,"n":3,"o":26.41,"t":"2026-10-19T12:45:00Z","v":236,"vw":26.41},{"c":26.45,"h":26.45,"l":26.4,"n":7,"o":26.4,"t":"2026-10-19T13:15:00Z","v":1314,"vw":26.411923},{"c":26,"h":26.38,"l":25.94,"n":1209,"o":26.365,"t":"2026-10-19T13:30:00Z","v":137582,"vw":26.065058},{"c":25.87,"h":26.0676,"l":25.85,"n":704,"o":26,"t":"2026-10-19T13:45:00Z","v":85995,"vw":25.965871},{"c":25.89,"h":25.89,"l":25.73,"n":762,"o":25.87,"t":"2026-10-19T14:00:00Z","v":80761,"vw":25.805157},{"c":25.93,"h":25.97,"l":25.88,"n":547,"o":25.89,"t":"2026-10-19T14:15:00Z","v":62396,"vw":25.929498},{"c":25.85,"h":25.91,"l":25.77,"n":487,"o":25.91,"t":"2026-10-19T14:30:00Z","v":54197,"vw":25.829857},{"c":25.86,"h":25.93,"l":25.82,"n":410,"o":25.85,"t":"2026-10-19T14:45:00Z","v":44162,"vw":25.86782},{"c":25.94,"h":25.97,"l":25.865,"n":402,"o":25.88,"t":"2026-10-19T15:00:00Z","v":40435,"vw":25.921421},{"c":26.06,"h":26.08,"l":25.94,"n":404,"o":25.95,"t":"2026-10-19T15:15:00Z","v":37784,"vw":26.018542},{"c":26.05,"h":26.07,"l":26.005,"n":311,"o":26.06,"t":"2026-10-19T15:30:00Z","v":25097,"vw":26.040711},{"c":26.03,"h":26.07,"l":26.02,"n":317,"o":26.035,"t":"2026-10-19T15:45:00Z","v":28081,"vw":26.04857},{"c":25.975,"h":26.035,"l":25.95,"n":372,"o":26.035,"t":"2026-10-19T16:00:00Z","v":45428,"vw":25.978861},{"c":25.935,"h":25.98,"l":25.915,"n":395,"o":25.97,"t":"2026-10-19T16:15:00Z","v":79407,"vw":25.96088},{"c":25.94,"h":25.94,"l":25.91,"n":215,"o":25.94,"t":"2026-10-19T16:30:00Z","v":21309,"vw":25.921711},{"c":25.81,"h":25.9399,"l":25.81,"n":207,"o":25.9399,"t":"2026-10-19T16:45:00Z","v":18426,"vw":25.865435},{"c":25.8,"h":25.83,"l":25.79,"n":213,"o":25.81,"t":"2026-10-19T17:00:00Z","v":18007,"vw":25.811099},{"c":25.78,"h":25.835,"l":25.78,"n":188,"o":25.805,"t":"2026-10-19T17:15:00Z","v":12951,"vw":25.808178},{"c":25.74,"h":25.79,"l":25.73,"n":281,"o":25.77,"t":"2026-10-19T17:30:00Z","v":37404,"vw":25.755389},{"c":25.695,"h":25.73,"l":25.65,"n":534,"o":25.73,"t":"2026-10-19T17:45:00Z","v":42372,"vw":25.684237},{"c":25.7101,"h":25.72,"l":25.67,"n":181,"o":25.705,"t":"2026-10-19T18:00:00Z","v":20991,"vw":25.693923},{"c":25.65,"h":25.7174,"l":25.63,"n":203,"o":25.7,"t":"2026-10-19T18:15:00Z","v":14594,"vw":25.682852},{"c":25.66,"h":25.66,"l":25.61,"n":213,"o":25.655,"t":"2026-10-19T18:30:00Z","v":22584,"vw":25.636472},{"c":25.665,"h":25.7,"l":25.66,"n":153,"o":25.665,"t":"2026-10-19T18:45:00Z","v":9451,"vw":25.677446},{"c":25.69,"h":25.71,"l":25.67,"n":158,"o":25.68,"t":"2026-10-19T19:00:00Z","v":10342,"vw":25.691621},{"c":25.79,"h":25.86,"l":25.69,"n":245,"o":25.69,"t":"2026-10-19T19:15:00Z","v":45246,"vw":25.774086},{"c":25.815,"h":25.86,"l":25.78,"n":222,"o":25.78,"t":"2026-10-19T19:30:00Z","v":23758,"vw":25.812585},{"c":25.71,"h":25.81,"l":25.695,"n":395,"o":25.81,"t":"2026-10-19T19:45:00Z","v":46626,"vw":25.731143},{"c":25.7361,"h":25.7361,"l":25.72,"n":9,"o":25.72,"t":"2026-10-19T20:00:00Z","v":4743,"vw":25.721719},{"c":25.97,"h":25.97,"l":25.97,"n":1,"o":25.97,"t":"2026-10-19T20:15:00Z","v":100,"vw":25.97},{"c":25.76,"h":25.76,"l":25.76,"n":3,"o":25.76,"t":"2026-10-19T20:45:00Z","v":243,"vw":25.76},{"c":25.76,"h":25.77,"l":25.76,"n":17,"o":25.77,"t":"2026-10-19T21:00:00Z","v":3000,"vw":25.761124},{"c":25.8,"h":25.8,"l":25.8,"n":3,"o":25.8,"t":"2026-10-19T21:45:00Z","v":146,"vw":25.8},{"c":25.76,"h":25.77,"l":25.76,"n":5,"o":25.77,"t":"2026-10-19T22:00:00Z","v":502,"vw":25.766652},{"c":25.7094,"h":25.7094,"l":25.7094,"n":1,"o":25.7094,"t":"2026-10-19T22:45:00Z","v":500,"vw":25.7094},{"c":25.81,"h":25.81,"l":25.81,"n":3,"o":25.81,"t":"2026-10-19T23:00:00Z","v":300,"vw":25.81},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-19T23:45:00Z","v":500,"vw":25.74},{"c":25.92,"h":27.334,"l":25.5492,"n":52,"o":25.5492,"t":"2026-10-20T08:00:00Z","v":3526,"vw":25.93855},{"c":25.51,"h":25.52,"l":25.51,"n":6,"o":25.52,"t":"2026-10-20T09:00:00Z","v":303,"vw":25.516667},{"c":25.5,"h":25.5,"l":25.5,"n":20,"o":25.5,"t":"2026-10-20T09:15:00Z","v":641,"vw":25.5},{"c":25.47,"h":25.47,"l":25.47,"n":1,"o":25.47,"t":"2026-10-20T10:15:00Z","v":178,"vw":25.47},{"c":25.38,"h":25.4686,"l":25.38,"n":18,"o":25.4686,"t":"2026-10-20T11:00:00Z","v":947,"vw":25.4034},{"c":25.3,"h":25.31,"l":25.3,"n":31,"o":25.3,"t":"2026-10-20T11:15:00Z","v":2071,"vw":25.305221},{"c":25.4,"h":25.4,"l":25.31,"n":15,"o":25.31,"t":"2026-10-20T11:30:00Z","v":1845,"vw":25.370678},{"c":25.2443,"h":25.31,"l":25.2,"n":27,"o":25.2,"t":"2026-10-20T12:15:00Z","v":4001,"vw":25.240126},{"c":25.33,"h":25.33,"l":25.3,"n":3,"o":25.3,"t":"2026-10-20T12:30:00Z","v":499,"vw":25.3075},{"c":25.41,"h":25.4799,"l":25.41,"n":5,"o":25.4799,"t":"2026-10-20T12:45:00Z","v":329,"vw":25.456365},{"c":25.39,"h":25.39,"l":25.39,"n":4,"o":25.39,"t":"2026-10-20T13:00:00Z","v":3903,"vw":25.39},{"c":25.39,"h":25.39,"l":25.34,"n":47,"o":25.39,"t":"2026-10-20T13:15:00Z","v":4236,"vw":25.374729},{"c":25.05,"h":25.39,"l":25.04,"n":1265,"o":25.38,"t":"2026-10-20T13:30:00Z","v":351419,"vw":25.143271},{"c":25.32,"h":25.32,"l":25.01,"n":608,"o":25.02,"t":"2026-10-20T13:45:00Z","v":84334,"vw":25.13701},{"c":25.5,"h":25.54,"l":25.32,"n":604,"o":25.34,"t":"2026-10-20T14:00:00Z","v":128422,"vw":25.427459},{"c":25.85,"h":25.86,"l":25.48,"n":419,"o":25.51,"t":"2026-10-20T14:15:00Z","v":49876,"vw":25.662052},{"c":25.865,"h":25.905,"l":25.705,"n":669,"o":25.84,"t":"2026-10-20T14:30:00Z","v":116589,"vw":25.803883},{"c":25.8,"h":25.92,"l":25.795,"n":423,"o":25.87,"t":"2026-10-20T14:45:00Z","v":126644,"vw":25.844003},{"c":25.54,"h":25.825,"l":25.47,"n":636,"o":25.78,"t":"2026-10-20T15:00:00Z","v":121519,"vw":25.653953},{"c":25.58,"h":25.63,"l":25.52,"n":509,"o":25.54,"t":"2026-10-20T15:15:00Z","v":68023,"vw":25.582908},{"c":25.59,"h":25.62,"l":25.52,"n":483,"o":25.59,"t":"2026-10-20T15:30:00Z","v":79692,"vw":25.566847},{"c":25.615,"h":25.645,"l":25.54,"n":308,"o":25.59,"t":"2026-10-20T15:45:00Z","v":35523,"vw":25.596457},{"c":25.61,"h":25.65,"l":25.59,"n":269,"o":25.63,"t":"2026-10-20T16:00:00Z","v":34094,"vw":25.620892},{"c":25.59,"h":25.62,"l":25.5275,"n":311,"o":25.61,"t":"2026-10-20T16:15:00Z","v":46667,"vw":25.582018},{"c":25.6,"h":25.64,"l":25.58,"n":298,"o":25.595,"t":"2026-10-20T16:30:00Z","v":59355,"vw":25.615852},{"c":25.5,"h":25.63,"l":25.495,"n":275,"o":25.6,"t":"2026-10-20T16:45:00Z","v":47778,"vw":25.548314},{"c":25.4999,"h":25.53,"l":25.48,"n":335,"o":25.51,"t":"2026-10-20T17:00:00Z","v":74466,"vw":25.51474},{"c":25.5,"h":25.51,"l":25.47,"n":343,"o":25.5,"t":"2026-10-20T17:15:00Z","v":60821,"vw":25.487899},{"c":25.52,"h":25.535,"l":25.5,"n":167,"o":25.51,"t":"2026-10-20T17:30:00Z","v":18775,"vw":25.518044},{"c":25.54,"h":25.55,"l":25.505,"n":303,"o":25.515,"t":"2026-10-20T17:45:00Z","v":31427,"vw":25.52406},{"c":25.51,"h":25.56,"l":25.495,"n":195,"o":25.55,"t":"2026-10-20T18:00:00Z","v":38325,"vw":25.513871},{"c":25.49,"h":25.51,"l":25.47,"n":244,"o":25.51,"t":"2026-10-20T18:15:00Z","v":51273,"vw":25.490683},{"c":25.415,"h":25.495,"l":25.405,"n":502,"o":25.49,"t":"2026-10-20T18:30:00Z","v":91356,"vw":25.454298},{"c":25.48,"h":25.5,"l":25.415,"n":284,"o":25.415,"t":"2026-10-20T18:45:00Z","v":64301,"vw":25.471033},{"c":25.52,"h":25.5492,"l":25.48,"n":165,"o":25.48,"t":"2026-10-20T19:00:00Z","v":23869,"vw":25.519301},{"c":25.485,"h":25.52,"l":25.47,"n":213,"o":25.515,"t":"2026-10-20T19:15:00Z","v":50230,"vw":25.504048},{"c":25.49,"h":25.51,"l":25.435,"n":216,"o":25.485,"t":"2026-10-20T19:30:00Z","v":37920,"vw":25.475778},{"c":25.44,"h":25.505,"l":25.42,"n":520,"o":25.485,"t":"2026-10-20T19:45:00Z","v":130082,"vw":25.459156},{"c":25.44,"h":25.45,"l":25.44,"n":12,"o":25.45,"t":"2026-10-20T20:00:00Z","v":6882,"vw":25.44877},{"c":25.7632,"h":25.7632,"l":25.66,"n":12,"o":25.7028,"t":"2026-10-20T21:00:00Z","v":4111,"vw":25.70926},{"c":25.77,"h":25.77,"l":25.77,"n":1,"o":25.77,"t":"2026-10-20T21:15:00Z","v":260,"vw":25.77},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-20T21:30:00Z","v":100,"vw":25.8},{"c":25.8287,"h":25.8287,"l":25.8287,"n":2,"o":25.8287,"t":"2026-10-20T21:45:00Z","v":105,"vw":25.8287},{"c":25.99,"h":26,"l":25.96,"n":11,"o":25.9801,"t":"2026-10-20T22:00:00Z","v":1987,"vw":25.985316},{"c":25.9859,"h":25.9859,"l":25.9859,"n":2,"o":25.9859,"t":"2026-10-20T22:30:00Z","v":208,"vw":25.9859},{"c":25.88,"h":25.89,"l":25.88,"n":6,"o":25.89,"t":"2026-10-20T22:45:00Z","v":426,"vw":25.88603},{"c":25.96,"h":25.96,"l":25.9,"n":7,"o":25.9,"t":"2026-10-20T23:00:00Z","v":4600,"vw":25.95},{"c":25.9943,"h":25.9943,"l":25.9943,"n":1,"o":25.9943,"t":"2026-10-20T23:15:00Z","v":100,"vw":25.9943},{"c":25.91,"h":25.91,"l":25.91,"n":2,"o":25.91,"t":"2026-10-20T23:30:00Z","v":110,"vw":25.91},{"c":25.9943,"h":25.9943,"l":25.9943,"n":1,"o":25.9943,"t":"2026-10-20T23:45:00Z","v":1000,"vw":25.9943},{"c":25.9,"h":26.04,"l":25.8216,"n":16,"o":26.04,"t":"2026-10-21T08:00:00Z","v":3712,"vw":25.896641},{"c":25.79,"h":25.8,"l":25.79,"n":6,"o":25.8,"t":"2026-10-21T09:00:00Z","v":2287,"vw":25.790909},{"c":25.9,"h":25.9,"l":25.9,"n":4,"o":25.9,"t":"2026-10-21T10:30:00Z","v":490,"vw":25.9},{"c":25.9535,"h":25.96,"l":25.88,"n":5,"o":25.96,"t":"2026-10-21T11:00:00Z","v":1104,"vw":25.939773},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-10-21T11:15:00Z","v":100,"vw":25.95},{"c":25.9657,"h":25.9657,"l":25.9657,"n":2,"o":25.9657,"t":"2026-10-21T11:30:00Z","v":502,"vw":25.9657},{"c":26.0454,"h":26.0454,"l":25.9832,"n":4,"o":26,"t":"2026-10-21T11:45:00Z","v":678,"vw":26.005324},{"c":26,"h":26.01,"l":26,"n":5,"o":26.01,"t":"2026-10-21T12:00:00Z","v":1210,"vw":26.008333},{"c":25.96,"h":26.02,"l":25.96,"n":12,"o":26.01,"t":"2026-10-21T12:15:00Z","v":2505,"vw":26.013998},{"c":26,"h":26.1,"l":26,"n":4,"o":26.1,"t":"2026-10-21T12:30:00Z","v":375,"vw":26.05},{"c":26.0442,"h":26.0514,"l":26,"n":9,"o":26,"t":"2026-10-21T12:45:00Z","v":729,"vw":26.0233},{"c":25.99,"h":26.06,"l":25.99,"n":50,"o":26.05,"t":"2026-10-21T13:15:00Z","v":5345,"vw":26.02416},{"c":25.835,"h":26.15,"l":25.8,"n":777,"o":26.02,"t":"2026-10-21T13:30:00Z","v":88510,"vw":26.007537},{"c":25.895,"h":25.9701,"l":25.83,"n":679,"o":25.83,"t":"2026-10-21T13:45:00Z","v":111300,"vw":25.898589},{"c":25.83,"h":25.975,"l":25.82,"n":904,"o":25.89,"t":"2026-10-21T14:00:00Z","v":177399,"vw":25.923339},{"c":25.86,"h":25.9105,"l":25.785,"n":610,"o":25.84,"t":"2026-10-21T14:15:00Z","v":80359,"vw":25.841559},{"c":25.9,"h":25.945,"l":25.83,"n":647,"o":25.87,"t":"2026-10-21T14:30:00Z","v":75943,"vw":25.884461},{"c":25.885,"h":25.99,"l":25.875,"n":626,"o":25.89,"t":"2026-10-21T14:45:00Z","v":71815,"vw":25.931817},{"c":25.89,"h":25.92,"l":25.84,"n":498,"o":25.89,"t":"2026-10-21T15:00:00Z","v":57890,"vw":25.883108},{"c":25.86,"h":25.9,"l":25.83,"n":464,"o":25.885,"t":"2026-10-21T15:15:00Z","v":43796,"vw":25.862526},{"c":25.95,"h":25.9601,"l":25.855,"n":341,"o":25.87,"t":"2026-10-21T15:30:00Z","v":27985,"vw":25.909464},{"c":25.975,"h":25.99,"l":25.96,"n":329,"o":25.965,"t":"2026-10-21T15:45:00Z","v":32583,"vw":25.973641},{"c":25.96,"h":25.98,"l":25.93,"n":311,"o":25.97,"t":"2026-10-21T16:00:00Z","v":35479,"vw":25.960852},{"c":25.93,"h":25.97,"l":25.91,"n":202,"o":25.96,"t":"2026-10-21T16:15:00Z","v":18954,"vw":25.947855},{"c":26.01,"h":26.12,"l":25.885,"n":486,"o":25.935,"t":"2026-10-21T16:30:00Z","v":82832,"vw":26.027453},{"c":26.03,"h":26.05,"l":25.98,"n":269,"o":26.01,"t":"2026-10-21T16:45:00Z","v":40615,"vw":26.018422},{"c":26.075,"h":26.08,"l":26.01,"n":251,"o":26.02,"t":"2026-10-21T17:00:00Z","v":21760,"vw":26.054587},{"c":26.11,"h":26.11,"l":26.08,"n":234,"o":26.08,"t":"2026-10-21T17:15:00Z","v":19738,"vw":26.097888},{"c":26.12,"h":26.1325,"l":26.095,"n":215,"o":26.11,"t":"2026-10-21T17:30:00Z","v":36682,"vw":26.111701},{"c":26.13,"h":26.155,"l":26.11,"n":342,"o":26.135,"t":"2026-10-21T17:45:00Z","v":27766,"vw":26.134882},{"c":26.135,"h":26.155,"l":26.11,"n":259,"o":26.13,"t":"2026-10-21T18:00:00Z","v":62097,"vw":26.140906},{"c":26.125,"h":26.165,"l":26.12,"n":254,"o":26.14,"t":"2026-10-21T18:15:00Z","v":61576,"vw":26.136725},{"c":26.145,"h":26.18,"l":26.125,"n":234,"o":26.13,"t":"2026-10-21T18:30:00Z","v":32022,"vw":26.145956},{"c":26.005,"h":26.16,"l":25.985,"n":402,"o":26.15,"t":"2026-10-21T18:45:00Z","v":41333,"vw":26.072622},{"c":25.995,"h":26.015,"l":25.93,"n":362,"o":26.005,"t":"2026-10-21T19:00:00Z","v":44319,"vw":25.980909},{"c":26.06,"h":26.06,"l":25.995,"n":327,"o":25.995,"t":"2026-10-21T19:15:00Z","v":49924,"vw":26.038727},{"c":26.045,"h":26.095,"l":26.035,"n":229,"o":26.065,"t":"2026-10-21T19:30:00Z","v":30159,"vw":26.050657},{"c":26.02,"h":26.06,"l":25.99,"n":571,"o":26.055,"t":"2026-10-21T19:45:00Z","v":108435,"vw":26.019712},{"c":26,"h":26.15,"l":26,"n":18,"o":26.02,"t":"2026-10-21T20:00:00Z","v":14506,"vw":26.067298},{"c":26,"h":26,"l":25.9773,"n":3,"o":25.9773,"t":"2026-10-21T20:15:00Z","v":279,"vw":25.990173},{"c":26.07,"h":26.12,"l":26.01,"n":4,"o":26.12,"t":"2026-10-21T20:30:00Z","v":455,"vw":26.061111},{"c":26.1178,"h":26.1178,"l":26.08,"n":4,"o":26.08,"t":"2026-10-21T21:30:00Z","v":1020,"vw":26.09812},{"c":26.0803,"h":26.0803,"l":26.0803,"n":1,"o":26.0803,"t":"2026-10-21T21:45:00Z","v":319,"vw":26.0803},{"c":26,"h":26.05,"l":26,"n":26,"o":26.05,"t":"2026-10-21T22:00:00Z","v":1430,"vw":26.011587},{"c":25.92,"h":25.99,"l":25.92,"n":17,"o":25.99,"t":"2026-10-21T22:15:00Z","v":1240,"vw":25.963654},{"c":25.9,"h":25.95,"l":25.9,"n":20,"o":25.94,"t":"2026-10-21T22:45:00Z","v":1209,"vw":25.920583},{"c":25.82,"h":25.85,"l":25.8,"n":18,"o":25.85,"t":"2026-10-21T23:15:00Z","v":2153,"vw":25.82121},{"c":25.8,"h":25.83,"l":25.8,"n":20,"o":25.83,"t":"2026-10-21T23:45:00Z","v":900,"vw":25.82},{"c":25.5,"h":25.73,"l":25.4565,"n":94,"o":25.7,"t":"2026-10-22T08:00:00Z","v":2913,"vw":25.548449},{"c":25.05,"h":25.052,"l":25.05,"n":3,"o":25.052,"t":"2026-10-22T08:30:00Z","v":585,"vw":25.050374},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-22T08:45:00Z","v":250,"vw":25.45},{"c":25.21,"h":25.21,"l":25.21,"n":2,"o":25.21,"t":"2026-10-22T09:15:00Z","v":141,"vw":25.21},{"c":25.3898,"h":25.3898,"l":25.3837,"n":3,"o":25.3837,"t":"2026-10-22T10:45:00Z","v":410,"vw":25.385443},{"c":25.2478,"h":25.3899,"l":25.2478,"n":17,"o":25.3899,"t":"2026-10-22T11:00:00Z","v":752,"vw":25.271483},{"c":25.26,"h":25.26,"l":25.2379,"n":44,"o":25.2379,"t":"2026-10-22T11:15:00Z","v":1161,"vw":25.246622},{"c":25.32,"h":25.32,"l":25.25,"n":6,"o":25.25,"t":"2026-10-22T11:30:00Z","v":554,"vw":25.278584},{"c":25.2801,"h":25.2801,"l":25.2717,"n":2,"o":25.2717,"t":"2026-10-22T11:45:00Z","v":800,"vw":25.27485},{"c":25.37,"h":25.37,"l":25.3,"n":2,"o":25.3,"t":"2026-10-22T12:00:00Z","v":610,"vw":25.328689},{"c":25.3549,"h":25.3549,"l":25.335,"n":13,"o":25.335,"t":"2026-10-22T12:15:00Z","v":1190,"vw":25.349493},{"c":25.35,"h":25.35,"l":25.3,"n":33,"o":25.3036,"t":"2026-10-22T12:30:00Z","v":1939,"vw":25.309874},{"c":25.3,"h":25.37,"l":25.3,"n":8,"o":25.37,"t":"2026-10-22T12:45:00Z","v":457,"vw":25.346667},{"c":25.28,"h":25.28,"l":25.25,"n":12,"o":25.25,"t":"2026-10-22T13:00:00Z","v":574,"vw":25.267143},{"c":24.93,"h":25.3,"l":24.92,"n":1985,"o":25.27,"t":"2026-10-22T13:30:00Z","v":214156,"vw":25.086903},{"c":24.975,"h":25.035,"l":24.83,"n":941,"o":24.92,"t":"2026-10-22T13:45:00Z","v":105430,"vw":24.922996},{"c":24.8,"h":25.06,"l":24.79,"n":949,"o":24.98,"t":"2026-10-22T14:00:00Z","v":100872,"vw":24.906017},{"c":24.53,"h":24.8001,"l":24.515,"n":968,"o":24.79,"t":"2026-10-22T14:15:00Z","v":81645,"vw":24.69139},{"c":24.535,"h":24.6,"l":24.47,"n":1233,"o":24.5223,"t":"2026-10-22T14:30:00Z","v":206730,"vw":24.506667},{"c":24.46,"h":24.56,"l":24.37,"n":852,"o":24.53,"t":"2026-10-22T14:45:00Z","v":96886,"vw":24.430101},{"c":24.27,"h":24.47,"l":24.267,"n":1000,"o":24.47,"t":"2026-10-22T15:00:00Z","v":90992,"vw":24.358124},{"c":24.3,"h":24.465,"l":24.275,"n":1206,"o":24.28,"t":"2026-10-22T15:15:00Z","v":274095,"vw":24.341431},{"c":24.33,"h":24.38,"l":24.27,"n":938,"o":24.31,"t":"2026-10-22T15:30:00Z","v":157612,"vw":24.313522},{"c":24.46,"h":24.47,"l":24.305,"n":481,"o":24.33,"t":"2026-10-22T15:45:00Z","v":52525,"vw":24.375284},{"c":24.51,"h":24.525,"l":24.41,"n":410,"o":24.465,"t":"2026-10-22T16:00:00Z","v":52103,"vw":24.475418},{"c":24.485,"h":24.53,"l":24.48,"n":436,"o":24.5199,"t":"2026-10-22T16:15:00Z","v":51829,"vw":24.506853},{"c":24.4,"h":24.485,"l":24.4,"n":407,"o":24.48,"t":"2026-10-22T16:30:00Z","v":86575,"vw":24.442545},{"c":24.41,"h":24.4132,"l":24.31,"n":443,"o":24.4,"t":"2026-10-22T16:45:00Z","v":72952,"vw":24.348348},{"c":24.345,"h":24.41,"l":24.31,"n":283,"o":24.4,"t":"2026-10-22T17:00:00Z","v":42490,"vw":24.346815},{"c":24.355,"h":24.395,"l":24.315,"n":311,"o":24.35,"t":"2026-10-22T17:15:00Z","v":33448,"vw":24.364124},{"c":24.345,"h":24.38,"l":24.315,"n":275,"o":24.34,"t":"2026-10-22T17:30:00Z","v":40934,"vw":24.336528},{"c":24.3211,"h":24.345,"l":24.2986,"n":392,"o":24.34,"t":"2026-10-22T17:45:00Z","v":34546,"vw":24.319407},{"c":24.26,"h":24.32,"l":24.21,"n":400,"o":24.32,"t":"2026-10-22T18:00:00Z","v":39128,"vw":24.257276},{"c":24.235,"h":24.31,"l":24.2201,"n":306,"o":24.245,"t":"2026-10-22T18:15:00Z","v":33432,"vw":24.268917},{"c":24.265,"h":24.27,"l":24.21,"n":442,"o":24.23,"t":"2026-10-22T18:30:00Z","v":59676,"vw":24.243395},{"c":24.17,"h":24.275,"l":24.165,"n":428,"o":24.27,"t":"2026-10-22T18:45:00Z","v":46389,"vw":24.222098},{"c":24.21,"h":24.2358,"l":24.12,"n":441,"o":24.165,"t":"2026-10-22T19:00:00Z","v":74735,"vw":24.157736},{"c":24.285,"h":24.29,"l":24.195,"n":430,"o":24.2,"t":"2026-10-22T19:15:00Z","v":67453,"vw":24.251188},{"c":24.2,"h":24.285,"l":24.175,"n":539,"o":24.285,"t":"2026-10-22T19:30:00Z","v":88230,"vw":24.210397},{"c":24.36,"h":24.3691,"l":24.155,"n":772,"o":24.195,"t":"2026-10-22T19:45:00Z","v":90266,"vw":24.290929},{"c":24.325,"h":24.37,"l":24.325,"n":23,"o":24.37,"t":"2026-10-22T20:00:00Z","v":11718,"vw":24.36711},{"c":24.3,"h":24.31,"l":24.3,"n":13,"o":24.31,"t":"2026-10-22T20:15:00Z","v":3405,"vw":24.302643},{"c":24.27,"h":24.3423,"l":24.27,"n":17,"o":24.3423,"t":"2026-10-22T20:45:00Z","v":4958,"vw":24.332969},{"c":24.36,"h":24.36,"l":24.32,"n":4,"o":24.32,"t":"2026-10-22T21:00:00Z","v":404,"vw":24.347119},{"c":24.5,"h":24.5,"l":24.5,"n":4,"o":24.5,"t":"2026-10-22T21:15:00Z","v":203,"vw":24.5},{"c":24.35,"h":24.35,"l":24.35,"n":4,"o":24.35,"t":"2026-10-22T21:30:00Z","v":158,"vw":24.35},{"c":24.3514,"h":24.3514,"l":24.3514,"n":1,"o":24.3514,"t":"2026-10-22T22:15:00Z","v":200,"vw":24.3514},{"c":24.34,"h":24.34,"l":24.34,"n":3,"o":24.34,"t":"2026-10-22T22:30:00Z","v":304,"vw":24.34},{"c":24.3466,"h":24.3466,"l":24.3466,"n":2,"o":24.3466,"t":"2026-10-22T22:45:00Z","v":110,"vw":24.3466},{"c":24.3,"h":24.3,"l":24.3,"n":2,"o":24.3,"t":"2026-10-22T23:00:00Z","v":192,"vw":24.3},{"c":24.3472,"h":24.36,"l":24.3472,"n":4,"o":24.36,"t":"2026-10-22T23:15:00Z","v":702,"vw":24.349086},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-22T23:30:00Z","v":1010,"vw":24.2},{"c":24.227,"h":24.227,"l":24.227,"n":1,"o":24.227,"t":"2026-10-22T23:45:00Z","v":100,"vw":24.227}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2607841796640137,"strike":34.57352538992041,"iv":0.889263835064836,"gamma":0.029175361051713398,"theta":-0.01873622896018677,"vega":0.011954960945393816,"rho":0.0016660426363985423,"breakevenPct":43.78300891395724},{"delta":0.15,"premium":0.46614834335393085,"strike":33.51649492670606,"iv":0.9512016982089355,"gamma":0.045586864163549165,"theta":-0.027384146537914718,"vega":0.015845171827107648,"rho":0.002437441622899345,"breakevenPct":40.26764878053406},{"delta":0.2,"premium":0.29225096430790765,"strike":26.80785438769169,"iv":0.38680849175312704,"gamma":0.10368551701365691,"theta":-0.013190428660486487,"vega":0.018735791265057082,"rho":0.0034449271292214282,"breakevenPct":11.859104932511663},{"delta":0.25,"premium":0.4149718999381561,"strike":26.45722314303384,"iv":0.4103291116519434,"gamma":0.1098984002542572,"theta":-0.01579874955437256,"vega":0.021150812417376055,"rho":0.004303574509122781,"breakevenPct":10.9183763692244},{"delta":0.3,"premium":0.5376928355684045,"strike":26.10659189837599,"iv":0.43384973155075984,"gamma":0.1161112834948575,"theta":-0.018407070448258633,"vega":0.023565833569695032,"rho":0.0051622218890241345,"breakevenPct":9.977647805937139},{"delta":0.35,"premium":0.6754122011541632,"strike":25.71310799670239,"iv":0.4434959604286892,"gamma":0.12095498763396537,"theta":-0.019974608408903544,"vega":0.025045919208573783,"rho":0.006008935561166302,"breakevenPct":8.921947405194837},{"delta":0.4,"premium":0.8196826051112944,"strike":25.30090684253916,"iv":0.4470821104699093,"gamma":0.12520065952184667,"theta":-0.02108755152514427,"vega":0.026117642209398186,"rho":0.006850436809229745,"breakevenPct":7.81602942027677},{"delta":0.45,"premium":0.9479765506807868,"strike":24.89788199697428,"iv":0.44120378214826017,"gamma":0.13123078668683813,"theta":-0.021532375189107413,"vega":0.02688978819969743,"rho":0.007702059230040508,"breakevenPct":6.682042958909763},{"delta":0.5,"premium":1.0330748865355521,"strike":24.519667170953102,"iv":0.409736308623298,"gamma":0.142085552193646,"theta":-0.020170801815431166,"vega":0.02685196671709531,"rho":0.008581046303094024,"breakevenPct":5.4721676538104305},{"delta":0.55,"premium":1.1181732223903178,"strike":24.14145234493192,"iv":0.3782688350983358,"gamma":0.15294031770045385,"theta":-0.018809228441754915,"vega":0.026814145234493193,"rho":0.00946003337614754,"breakevenPct":4.262292348711097},{"delta":0.6,"premium":1.3435953711093376,"strike":23.75019952114924,"iv":0.3845355945730247,"gamma":0.14703296089385476,"theta":-0.01864972067039106,"vega":0.026100558659217878,"rho":0.010252721775130792,"breakevenPct":3.5778053091946105},{"delta":0.65,"premium":1.6528531524341583,"strike":23.351157222665602,"iv":0.4133464485235435,"gamma":0.13111117318435753,"theta":-0.019208379888268158,"vega":0.024983240223463685,"rho":0.010993851541362804,"breakevenPct":3.207208383620589},{"delta":0.7,"premium":2.107547169811321,"strike":22.830188679245282,"iv":0.46951509433962263,"gamma":0.11283207547169812,"theta":-0.020503773584905658,"vega":0.023722641509433963,"rho":0.011622930791133235,"breakevenPct":2.933651913388385},{"delta":0.75,"premium":3.6287735849056606,"strike":21.41509433962264,"iv":0.7263075471698113,"gamma":0.07726603773584906,"theta":-0.02720188679245283,"vega":0.02141132075471698,"rho":0.011430306253518763,"breakevenPct":3.371725448996166},{"delta":0.8,"premium":5.15,"strike":20,"iv":0.9831,"gamma":0.0417,"theta":-0.0339,"vega":0.0191,"rho":0.011237681715904288,"breakevenPct":3.8097989846039475},{"delta":0.85,"premium":7.166423357664234,"strike":17.934306569343065,"iv":1.2614773722627737,"gamma":0.02658248175182482,"theta":-0.03623941605839416,"vega":0.015769343065693435,"rho":0.010620906200423809,"breakevenPct":3.606430540336392},{"delta":0.9,"premium":7.280474452554745,"strike":17.478102189781023,"iv":1.0439591240875912,"gamma":0.022294160583941604,"theta":-0.024013138686131384,"vega":0.011389781021897812,"rho":0.01149582719583712,"breakevenPct":2.194149677367254}],"put":[{"delta":0.1,"premium":0.275,"strike":18.80728995504241,"iv":0.7782363906644476,"gamma":0.03326294688297459,"theta":-0.015737989981562835,"vega":0.011954104749974171,"rho":-0.002194596528425847,"breakevenPct":23.505634395334077},{"delta":0.15,"premium":0.23304816836162728,"strike":21.517109898302365,"iv":0.43705264030999474,"gamma":0.08496128504028741,"theta":-0.011110706206793435,"vega":0.015820897238770563,"rho":-0.003209640573057345,"breakevenPct":12.1473491148688},{"delta":0.2,"premium":0.4458498091617457,"strike":21.46640305341207,"iv":0.5654373593229087,"gamma":0.0810084884826676,"theta":-0.017563242984983508,"vega":0.018968086421474403,"rho":-0.004322431651194113,"breakevenPct":13.235013644898995},{"delta":0.25,"premium":0.35934276118183084,"strike":22.850515821090706,"iv":0.34302097004230525,"gamma":0.14101887793874374,"theta":-0.012000749316225832,"vega":0.02161421781003541,"rho":-0.005286828264307326,"breakevenPct":7.16484476035467},{"delta":0.3,"premium":0.48835307388606874,"strike":23.251551043429217,"iv":0.3358036097010716,"gamma":0.1479527918781726,"theta":-0.012708065425831923,"vega":0.02315775521714608,"rho":-0.006359482774588182,"breakevenPct":6.042027615705014},{"delta":0.35,"premium":0.6434574168076705,"strike":23.53355893965031,"iv":0.3546417371686407,"gamma":0.14846040609137054,"theta":-0.014174506486181612,"vega":0.02456779469825155,"rho":-0.007445244743270501,"breakevenPct":5.518217183957406},{"delta":0.4,"premium":0.7985617597292726,"strike":23.815566835871405,"iv":0.3734798646362098,"gamma":0.14896802030456852,"theta":-0.015640947546531305,"vega":0.025977834179357024,"rho":-0.00853100671195282,"breakevenPct":4.994406752209796},{"delta":0.45,"premium":0.9682270233196161,"strike":24.118655692729767,"iv":0.3869509602194787,"gamma":0.14876604938271604,"theta":-0.0166,"vega":0.02687626886145405,"rho":-0.009627577734584893,"breakevenPct":4.443684032648897},{"delta":0.5,"premium":1.165414951989026,"strike":24.46159122085048,"iv":0.39027743484224964,"gamma":0.14722283950617285,"theta":-0.0166,"vega":0.026807681755829905,"rho":-0.010744579743584419,"breakevenPct":3.8420924222501593},{"delta":0.55,"premium":1.3626028806584365,"strike":24.804526748971195,"iv":0.3936039094650206,"gamma":0.14567962962962963,"theta":-0.0166,"vega":0.026739094650205762,"rho":-0.011861581752583944,"breakevenPct":3.2405008118514216},{"delta":0.6,"premium":1.5846110271903322,"strike":25.16238670694864,"iv":0.39489916918429,"gamma":0.14202318731117827,"theta":-0.016129078549848942,"vega":0.026147885196374624,"rho":-0.012995091716310194,"breakevenPct":2.6797553153163545},{"delta":0.65,"premium":1.839520392749245,"strike":25.540030211480364,"iv":0.39350188821752263,"gamma":0.1355654833836858,"theta":-0.015033912386706948,"vega":0.024863897280966767,"rho":-0.014150484317697451,"breakevenPct":2.1731546673912674},{"delta":0.7,"premium":2.094429758308157,"strike":25.917673716012086,"iv":0.3921046072507553,"gamma":0.12910777945619337,"theta":-0.013938746223564957,"vega":0.023579909365558913,"rho":-0.015305876919084705,"breakevenPct":1.6665540194661812},{"delta":0.75,"premium":2.493896588486141,"strike":26.416844349680172,"iv":0.3984278251599147,"gamma":0.11577825159914712,"theta":-0.012491151385927504,"vega":0.021424200426439232,"rho":-0.01656474896528221,"breakevenPct":1.2550139877243165},{"delta":0.8,"premium":2.9336620469083163,"strike":26.9498933901919,"iv":0.4069033049040512,"gamma":0.10053304904051169,"theta":-0.010945309168443496,"vega":0.01902547974413646,"rho":-0.017852468222437048,"breakevenPct":0.8699742300591049},{"delta":0.85,"premium":3.5262865090403333,"strike":27.630041724617524,"iv":0.41110222531293467,"gamma":0.08221488178025037,"theta":-0.008531849791376915,"vega":0.015712795549374135,"rho":-0.019256594598352605,"breakevenPct":0.5087084014645282},{"delta":0.9,"premium":5.697987927565391,"strike":29.883299798792756,"iv":0.4742837022132797,"gamma":0.05817525150905433,"theta":-0.005669818913480886,"vega":0.011545875251509054,"rho":-0.021903595364095335,"breakevenPct":0.3139404387691627}]},"raw":{"call":[{"delta":0.1,"premium":0.2607841796640137,"strike":34.57352538992041,"iv":0.889263835064836,"gamma":0.029175361051713398,"theta":-0.01873622896018677,"vega":0.011954960945393816,"rho":0.0016660426363985423,"breakevenPct":43.78300891395724},{"delta":0.15,"premium":0.46614834335393085,"strike":33.51649492670606,"iv":0.9512016982089355,"gamma":0.045586864163549165,"theta":-0.027384146537914718,"vega":0.015845171827107648,"rho":0.002437441622899345,"breakevenPct":40.26764878053406},{"delta":0.2,"premium":0.29225096430790765,"strike":26.80785438769169,"iv":0.38680849175312704,"gamma":0.10368551701365691,"theta":-0.013190428660486487,"vega":0.018735791265057082,"rho":0.0034449271292214282,"breakevenPct":11.859104932511663},{"delta":0.25,"premium":0.4149718999381561,"strike":26.45722314303384,"iv":0.4103291116519434,"gamma":0.1098984002542572,"theta":-0.01579874955437256,"vega":0.021150812417376055,"rho":0.004303574509122781,"breakevenPct":10.9183763692244},{"delta":0.3,"premium":0.5376928355684045,"strike":26.10659189837599,"iv":0.43384973155075984,"gamma":0.1161112834948575,"theta":-0.018407070448258633,"vega":0.023565833569695032,"rho":0.0051622218890241345,"breakevenPct":9.977647805937139},{"delta":0.35,"premium":0.6754122011541632,"strike":25.71310799670239,"iv":0.4434959604286892,"gamma":0.12095498763396537,"theta":-0.019974608408903544,"vega":0.025045919208573783,"rho":0.006008935561166302,"breakevenPct":8.921947405194837},{"delta":0.4,"premium":0.8196826051112944,"strike":25.30090684253916,"iv":0.4470821104699093,"gamma":0.12520065952184667,"theta":-0.02108755152514427,"vega":0.026117642209398186,"rho":0.006850436809229745,"breakevenPct":7.81602942027677},{"delta":0.45,"premium":0.9479765506807868,"strike":24.89788199697428,"iv":0.44120378214826017,"gamma":0.13123078668683813,"theta":-0.021532375189107413,"vega":0.02688978819969743,"rho":0.007702059230040508,"breakevenPct":6.682042958909763},{"delta":0.5,"premium":1.0330748865355521,"strike":24.519667170953102,"iv":0.409736308623298,"gamma":0.142085552193646,"theta":-0.020170801815431166,"vega":0.02685196671709531,"rho":0.008581046303094024,"breakevenPct":5.4721676538104305},{"delta":0.55,"premium":1.1181732223903178,"strike":24.14145234493192,"iv":0.3782688350983358,"gamma":0.15294031770045385,"theta":-0.018809228441754915,"vega":0.026814145234493193,"rho":0.00946003337614754,"breakevenPct":4.262292348711097},{"delta":0.6,"premium":1.3435953711093376,"strike":23.75019952114924,"iv":0.3845355945730247,"gamma":0.14703296089385476,"theta":-0.01864972067039106,"vega":0.026100558659217878,"rho":0.010252721775130792,"breakevenPct":3.5778053091946105},{"delta":0.65,"premium":1.6528531524341583,"strike":23.351157222665602,"iv":0.4133464485235435,"gamma":0.13111117318435753,"theta":-0.019208379888268158,"vega":0.024983240223463685,"rho":0.010993851541362804,"breakevenPct":3.207208383620589},{"delta":0.7,"premium":2.107547169811321,"strike":22.830188679245282,"iv":0.46951509433962263,"gamma":0.11283207547169812,"theta":-0.020503773584905658,"vega":0.023722641509433963,"rho":0.011622930791133235,"breakevenPct":2.933651913388385},{"delta":0.75,"premium":3.6287735849056606,"strike":21.41509433962264,"iv":0.7263075471698113,"gamma":0.07726603773584906,"theta":-0.02720188679245283,"vega":0.02141132075471698,"rho":0.011430306253518763,"breakevenPct":3.371725448996166},{"delta":0.8,"premium":5.15,"strike":20,"iv":0.9831,"gamma":0.0417,"theta":-0.0339,"vega":0.0191,"rho":0.011237681715904288,"breakevenPct":3.8097989846039475},{"delta":0.85,"premium":7.166423357664234,"strike":17.934306569343065,"iv":1.2614773722627737,"gamma":0.02658248175182482,"theta":-0.03623941605839416,"vega":0.015769343065693435,"rho":0.010620906200423809,"breakevenPct":3.606430540336392},{"delta":0.9,"premium":7.280474452554745,"strike":17.478102189781023,"iv":1.0439591240875912,"gamma":0.022294160583941604,"theta":-0.024013138686131384,"vega":0.011389781021897812,"rho":0.01149582719583712,"breakevenPct":2.194149677367254}],"put":[{"delta":0.1,"premium":0.275,"strike":18.80728995504241,"iv":0.7782363906644476,"gamma":0.03326294688297459,"theta":-0.015737989981562835,"vega":0.011954104749974171,"rho":-0.002194596528425847,"breakevenPct":23.505634395334077},{"delta":0.15,"premium":0.23304816836162728,"strike":21.517109898302365,"iv":0.43705264030999474,"gamma":0.08496128504028741,"theta":-0.011110706206793435,"vega":0.015820897238770563,"rho":-0.003209640573057345,"breakevenPct":12.1473491148688},{"delta":0.2,"premium":0.4458498091617457,"strike":21.46640305341207,"iv":0.5654373593229087,"gamma":0.0810084884826676,"theta":-0.017563242984983508,"vega":0.018968086421474403,"rho":-0.004322431651194113,"breakevenPct":13.235013644898995},{"delta":0.25,"premium":0.35934276118183084,"strike":22.850515821090706,"iv":0.34302097004230525,"gamma":0.14101887793874374,"theta":-0.012000749316225832,"vega":0.02161421781003541,"rho":-0.005286828264307326,"breakevenPct":7.16484476035467},{"delta":0.3,"premium":0.48835307388606874,"strike":23.251551043429217,"iv":0.3358036097010716,"gamma":0.1479527918781726,"theta":-0.012708065425831923,"vega":0.02315775521714608,"rho":-0.006359482774588182,"breakevenPct":6.042027615705014},{"delta":0.35,"premium":0.6434574168076705,"strike":23.53355893965031,"iv":0.3546417371686407,"gamma":0.14846040609137054,"theta":-0.014174506486181612,"vega":0.02456779469825155,"rho":-0.007445244743270501,"breakevenPct":5.518217183957406},{"delta":0.4,"premium":0.7985617597292726,"strike":23.815566835871405,"iv":0.3734798646362098,"gamma":0.14896802030456852,"theta":-0.015640947546531305,"vega":0.025977834179357024,"rho":-0.00853100671195282,"breakevenPct":4.994406752209796},{"delta":0.45,"premium":0.9682270233196161,"strike":24.118655692729767,"iv":0.3869509602194787,"gamma":0.14876604938271604,"theta":-0.0166,"vega":0.02687626886145405,"rho":-0.009627577734584893,"breakevenPct":4.443684032648897},{"delta":0.5,"premium":1.165414951989026,"strike":24.46159122085048,"iv":0.39027743484224964,"gamma":0.14722283950617285,"theta":-0.0166,"vega":0.026807681755829905,"rho":-0.010744579743584419,"breakevenPct":3.8420924222501593},{"delta":0.55,"premium":1.3626028806584365,"strike":24.804526748971195,"iv":0.3936039094650206,"gamma":0.14567962962962963,"theta":-0.0166,"vega":0.026739094650205762,"rho":-0.011861581752583944,"breakevenPct":3.2405008118514216},{"delta":0.6,"premium":1.5846110271903322,"strike":25.16238670694864,"iv":0.39489916918429,"gamma":0.14202318731117827,"theta":-0.016129078549848942,"vega":0.026147885196374624,"rho":-0.012995091716310194,"breakevenPct":2.6797553153163545},{"delta":0.65,"premium":1.839520392749245,"strike":25.540030211480364,"iv":0.39350188821752263,"gamma":0.1355654833836858,"theta":-0.015033912386706948,"vega":0.024863897280966767,"rho":-0.014150484317697451,"breakevenPct":2.1731546673912674},{"delta":0.7,"premium":2.094429758308157,"strike":25.917673716012086,"iv":0.3921046072507553,"gamma":0.12910777945619337,"theta":-0.013938746223564957,"vega":0.023579909365558913,"rho":-0.015305876919084705,"breakevenPct":1.6665540194661812},{"delta":0.75,"premium":2.493896588486141,"strike":26.416844349680172,"iv":0.3984278251599147,"gamma":0.11577825159914712,"theta":-0.012491151385927504,"vega":0.021424200426439232,"rho":-0.01656474896528221,"breakevenPct":1.2550139877243165},{"delta":0.8,"premium":2.9336620469083163,"strike":26.9498933901919,"iv":0.4069033049040512,"gamma":0.10053304904051169,"theta":-0.010945309168443496,"vega":0.01902547974413646,"rho":-0.017852468222437048,"breakevenPct":0.8699742300591049},{"delta":0.85,"premium":3.5262865090403333,"strike":27.630041724617524,"iv":0.41110222531293467,"gamma":0.08221488178025037,"theta":-0.008531849791376915,"vega":0.015712795549374135,"rho":-0.019256594598352605,"breakevenPct":0.5087084014645282},{"delta":0.9,"premium":5.697987927565391,"strike":29.883299798792756,"iv":0.4742837022132797,"gamma":0.05817525150905433,"theta":-0.005669818913480886,"vega":0.011545875251509054,"rho":-0.021903595364095335,"breakevenPct":0.3139404387691627}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}