{"symbol":"AMDD","url":"https://intraalpha.com/companies/AMDD","capturedAt":"2026-10-23T06:49:41.975Z","state":"ready","quote":{"symbol":"AMDD","last_price":26.59,"prev_close":24.66,"regular_close":26.67,"change":1.93,"change_pct":7.8264,"regular_change":2.01,"regular_change_pct":8.1509,"extended_change":-0.08,"extended_change_pct":-0.3,"bid":25.65,"ask":26.98,"bid_size":300,"ask_size":100,"volume":250043,"vwap":26.355172,"open":25.86,"high":26.87,"low":25.71,"close":26.67,"trade_count":2006,"last_trade_at":"2026-10-22T23:59:58.406743101Z","last_quote_at":"2026-10-22T23:59:57.257421251Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:49:26.296711252-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":25100000,"net_expense_ratio":0.0103,"portfolio_turnover":0,"dividend_yield":0.1315,"inception_date":"2025-02-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:49:41.591321+00:00"},"optionObservedAt":"2026-10-22T19:56:21.073Z","bars":[{"c":24.58,"h":24.62,"l":24.33,"n":8,"o":24.62,"t":"2026-10-16T08:00:00Z","v":3520,"vw":24.528933},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-16T08:10:00Z","v":100,"vw":24.7},{"c":24.8,"h":24.8,"l":24.8,"n":4,"o":24.8,"t":"2026-10-16T10:00:00Z","v":330,"vw":24.8},{"c":24.8,"h":24.8,"l":24.8,"n":3,"o":24.8,"t":"2026-10-16T10:55:00Z","v":300,"vw":24.8},{"c":24.82,"h":24.82,"l":24.81,"n":3,"o":24.81,"t":"2026-10-16T11:00:00Z","v":504,"vw":24.812},{"c":24.75,"h":24.7631,"l":24.75,"n":2,"o":24.7631,"t":"2026-10-16T11:25:00Z","v":200,"vw":24.75655},{"c":24.82,"h":24.82,"l":24.82,"n":1,"o":24.82,"t":"2026-10-16T11:45:00Z","v":200,"vw":24.82},{"c":24.8,"h":24.82,"l":24.8,"n":11,"o":24.82,"t":"2026-10-16T11:50:00Z","v":3860,"vw":24.817091},{"c":24.6603,"h":24.6603,"l":24.6603,"n":1,"o":24.6603,"t":"2026-10-16T12:05:00Z","v":330,"vw":24.6603},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-10-16T12:15:00Z","v":100,"vw":24.74},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-10-16T12:55:00Z","v":527,"vw":24.8},{"c":24.8136,"h":24.8136,"l":24.8136,"n":1,"o":24.8136,"t":"2026-10-16T13:10:00Z","v":400,"vw":24.8136},{"c":24.8499,"h":24.8499,"l":24.8499,"n":1,"o":24.8499,"t":"2026-10-16T13:20:00Z","v":400,"vw":24.8499},{"c":25.01,"h":25.04,"l":24.87,"n":143,"o":24.94,"t":"2026-10-16T13:30:00Z","v":16092,"vw":24.941228},{"c":25.1,"h":25.27,"l":25.02,"n":95,"o":25.02,"t":"2026-10-16T13:35:00Z","v":12578,"vw":25.168381},{"c":25.1,"h":25.19,"l":25.05,"n":26,"o":25.1449,"t":"2026-10-16T13:40:00Z","v":3808,"vw":25.133759},{"c":25.1012,"h":25.11,"l":24.89,"n":42,"o":24.89,"t":"2026-10-16T13:45:00Z","v":6403,"vw":25.062223},{"c":25.175,"h":25.26,"l":25.1,"n":37,"o":25.1,"t":"2026-10-16T13:50:00Z","v":3920,"vw":25.194218},{"c":25.225,"h":25.27,"l":25.225,"n":29,"o":25.25,"t":"2026-10-16T13:55:00Z","v":3303,"vw":25.245223},{"c":25.11,"h":25.25,"l":25.07,"n":49,"o":25.25,"t":"2026-10-16T14:00:00Z","v":17839,"vw":25.117476},{"c":25.13,"h":25.13,"l":25.1,"n":10,"o":25.11,"t":"2026-10-16T14:05:00Z","v":573,"vw":25.116},{"c":25.06,"h":25.2081,"l":25.05,"n":11,"o":25.17,"t":"2026-10-16T14:10:00Z","v":1906,"vw":25.119486},{"c":25.12,"h":25.13,"l":25.07,"n":19,"o":25.13,"t":"2026-10-16T14:15:00Z","v":983,"vw":25.097027},{"c":25.125,"h":25.17,"l":25.125,"n":9,"o":25.16,"t":"2026-10-16T14:20:00Z","v":1716,"vw":25.141643},{"c":25.19,"h":25.19,"l":25.1699,"n":6,"o":25.1699,"t":"2026-10-16T14:25:00Z","v":501,"vw":25.178},{"c":24.99,"h":25.17,"l":24.99,"n":15,"o":25.17,"t":"2026-10-16T14:30:00Z","v":3384,"vw":25.099869},{"c":24.9,"h":24.96,"l":24.89,"n":35,"o":24.958,"t":"2026-10-16T14:35:00Z","v":6366,"vw":24.913282},{"c":24.9559,"h":24.9559,"l":24.88,"n":8,"o":24.88,"t":"2026-10-16T14:40:00Z","v":621,"vw":24.91978},{"c":25,"h":25,"l":24.97,"n":29,"o":24.97,"t":"2026-10-16T14:45:00Z","v":3024,"vw":24.984815},{"c":25.1201,"h":25.1201,"l":24.99,"n":8,"o":24.99,"t":"2026-10-16T14:50:00Z","v":968,"vw":25.094763},{"c":25.11,"h":25.14,"l":25.1,"n":23,"o":25.12,"t":"2026-10-16T14:55:00Z","v":2463,"vw":25.118636},{"c":25.17,"h":25.17,"l":25.17,"n":1,"o":25.17,"t":"2026-10-16T15:00:00Z","v":100,"vw":25.17},{"c":25.35,"h":25.35,"l":25.2,"n":72,"o":25.2,"t":"2026-10-16T15:05:00Z","v":12645,"vw":25.297945},{"c":25.285,"h":25.35,"l":25.28,"n":12,"o":25.35,"t":"2026-10-16T15:10:00Z","v":1962,"vw":25.330282},{"c":25.25,"h":25.25,"l":25.23,"n":12,"o":25.25,"t":"2026-10-16T15:15:00Z","v":2104,"vw":25.248095},{"c":25.2701,"h":25.28,"l":25.2701,"n":36,"o":25.28,"t":"2026-10-16T15:20:00Z","v":5291,"vw":25.279783},{"c":25.2,"h":25.27,"l":25.2,"n":15,"o":25.27,"t":"2026-10-16T15:25:00Z","v":3259,"vw":25.203809},{"c":25.15,"h":25.17,"l":25.14,"n":17,"o":25.14,"t":"2026-10-16T15:30:00Z","v":1415,"vw":25.149205},{"c":25.17,"h":25.21,"l":25.17,"n":3,"o":25.18,"t":"2026-10-16T15:35:00Z","v":300,"vw":25.186667},{"c":25.21,"h":25.21,"l":25.1697,"n":9,"o":25.17,"t":"2026-10-16T15:40:00Z","v":746,"vw":25.180307},{"c":25.21,"h":25.21,"l":25.1901,"n":6,"o":25.2,"t":"2026-10-16T15:45:00Z","v":5722,"vw":25.199986},{"c":25.25,"h":25.25,"l":25.23,"n":9,"o":25.23,"t":"2026-10-16T15:50:00Z","v":1320,"vw":25.241917},{"c":25.215,"h":25.215,"l":25.215,"n":2,"o":25.215,"t":"2026-10-16T15:55:00Z","v":105,"vw":25.215},{"c":25.225,"h":25.28,"l":25.225,"n":8,"o":25.23,"t":"2026-10-16T16:00:00Z","v":1504,"vw":25.264744},{"c":25.2322,"h":25.26,"l":25.22,"n":9,"o":25.25,"t":"2026-10-16T16:05:00Z","v":2450,"vw":25.248135},{"c":25.2199,"h":25.27,"l":25.2199,"n":2,"o":25.27,"t":"2026-10-16T16:10:00Z","v":2000,"vw":25.222405},{"c":25.21,"h":25.23,"l":25.205,"n":6,"o":25.205,"t":"2026-10-16T16:15:00Z","v":819,"vw":25.211875},{"c":25.21,"h":25.22,"l":25.21,"n":4,"o":25.22,"t":"2026-10-16T16:20:00Z","v":700,"vw":25.218571},{"c":25.195,"h":25.195,"l":25.1825,"n":5,"o":25.19,"t":"2026-10-16T16:25:00Z","v":540,"vw":25.189908},{"c":25.23,"h":25.23,"l":25.2,"n":4,"o":25.2,"t":"2026-10-16T16:30:00Z","v":477,"vw":25.212759},{"c":25.17,"h":25.26,"l":25.17,"n":7,"o":25.26,"t":"2026-10-16T16:35:00Z","v":636,"vw":25.188},{"c":25.22,"h":25.22,"l":25.19,"n":4,"o":25.19,"t":"2026-10-16T16:40:00Z","v":376,"vw":25.2},{"c":25.27,"h":25.27,"l":25.24,"n":4,"o":25.24,"t":"2026-10-16T16:45:00Z","v":376,"vw":25.25},{"c":25.26,"h":25.26,"l":25.26,"n":2,"o":25.26,"t":"2026-10-16T16:50:00Z","v":400,"vw":25.26},{"c":25.27,"h":25.298,"l":25.27,"n":6,"o":25.298,"t":"2026-10-16T16:55:00Z","v":850,"vw":25.2905},{"c":25.34,"h":25.34,"l":25.27,"n":10,"o":25.27,"t":"2026-10-16T17:00:00Z","v":1463,"vw":25.309655},{"c":25.35,"h":25.37,"l":25.35,"n":4,"o":25.3599,"t":"2026-10-16T17:05:00Z","v":600,"vw":25.360855},{"c":25.4,"h":25.415,"l":25.37,"n":21,"o":25.37,"t":"2026-10-16T17:10:00Z","v":5140,"vw":25.406429},{"c":25.52,"h":25.54,"l":25.41,"n":102,"o":25.41,"t":"2026-10-16T17:15:00Z","v":15371,"vw":25.43585},{"c":25.64,"h":25.67,"l":25.578,"n":54,"o":25.578,"t":"2026-10-16T17:20:00Z","v":5667,"vw":25.639484},{"c":25.4799,"h":25.62,"l":25.4799,"n":18,"o":25.62,"t":"2026-10-16T17:25:00Z","v":2599,"vw":25.546265},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-16T17:30:00Z","v":100,"vw":25.51},{"c":25.51,"h":25.51,"l":25.46,"n":16,"o":25.51,"t":"2026-10-16T17:40:00Z","v":1287,"vw":25.478337},{"c":25.55,"h":25.55,"l":25.5,"n":4,"o":25.5,"t":"2026-10-16T17:45:00Z","v":450,"vw":25.53125},{"c":25.562,"h":25.562,"l":25.55,"n":2,"o":25.55,"t":"2026-10-16T17:50:00Z","v":700,"vw":25.555143},{"c":25.6,"h":25.6,"l":25.57,"n":8,"o":25.57,"t":"2026-10-16T17:55:00Z","v":523,"vw":25.587143},{"c":25.61,"h":25.61,"l":25.59,"n":4,"o":25.59,"t":"2026-10-16T18:00:00Z","v":550,"vw":25.6},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-16T18:05:00Z","v":100,"vw":25.55},{"c":25.5503,"h":25.5503,"l":25.55,"n":10,"o":25.55,"t":"2026-10-16T18:15:00Z","v":3173,"vw":25.550025},{"c":25.56,"h":25.61,"l":25.56,"n":6,"o":25.61,"t":"2026-10-16T18:20:00Z","v":550,"vw":25.59852},{"c":25.55,"h":25.56,"l":25.55,"n":3,"o":25.56,"t":"2026-10-16T18:25:00Z","v":289,"vw":25.556063},{"c":25.54,"h":25.54,"l":25.54,"n":6,"o":25.54,"t":"2026-10-16T18:30:00Z","v":1725,"vw":25.54},{"c":25.55,"h":25.56,"l":25.55,"n":3,"o":25.56,"t":"2026-10-16T18:35:00Z","v":536,"vw":25.558},{"c":25.61,"h":25.61,"l":25.61,"n":6,"o":25.61,"t":"2026-10-16T18:40:00Z","v":811,"vw":25.61},{"c":25.62,"h":25.6303,"l":25.56,"n":14,"o":25.56,"t":"2026-10-16T18:45:00Z","v":868,"vw":25.59957},{"c":25.66,"h":25.66,"l":25.66,"n":8,"o":25.66,"t":"2026-10-16T18:50:00Z","v":260,"vw":25.66},{"c":25.64,"h":25.688,"l":25.64,"n":28,"o":25.651,"t":"2026-10-16T18:55:00Z","v":2293,"vw":25.674495},{"c":25.69,"h":25.69,"l":25.65,"n":23,"o":25.67,"t":"2026-10-16T19:00:00Z","v":1393,"vw":25.671382},{"c":25.83,"h":25.83,"l":25.71,"n":51,"o":25.71,"t":"2026-10-16T19:05:00Z","v":3657,"vw":25.7675},{"c":25.68,"h":25.78,"l":25.67,"n":19,"o":25.78,"t":"2026-10-16T19:10:00Z","v":1996,"vw":25.713122},{"c":25.71,"h":25.71,"l":25.65,"n":7,"o":25.655,"t":"2026-10-16T19:15:00Z","v":1055,"vw":25.666199},{"c":25.62,"h":25.64,"l":25.62,"n":4,"o":25.64,"t":"2026-10-16T19:20:00Z","v":856,"vw":25.622477},{"c":25.56,"h":25.56,"l":25.54,"n":14,"o":25.54,"t":"2026-10-16T19:25:00Z","v":1471,"vw":25.541443},{"c":25.63,"h":25.63,"l":25.63,"n":2,"o":25.63,"t":"2026-10-16T19:30:00Z","v":101,"vw":25.63},{"c":25.73,"h":25.7573,"l":25.73,"n":8,"o":25.7573,"t":"2026-10-16T19:35:00Z","v":832,"vw":25.735283},{"c":25.79,"h":25.79,"l":25.7499,"n":6,"o":25.7499,"t":"2026-10-16T19:40:00Z","v":8960,"vw":25.761834},{"c":25.83,"h":25.84,"l":25.78,"n":28,"o":25.78,"t":"2026-10-16T19:45:00Z","v":2651,"vw":25.81898},{"c":25.8,"h":25.87,"l":25.76,"n":62,"o":25.79,"t":"2026-10-16T19:50:00Z","v":7180,"vw":25.786285},{"c":25.8,"h":25.88,"l":25.78,"n":133,"o":25.83,"t":"2026-10-16T19:55:00Z","v":15230,"vw":25.808821},{"c":25.8,"h":25.81,"l":25.8,"n":6,"o":25.81,"t":"2026-10-16T20:00:00Z","v":865,"vw":25.808839},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-16T20:40:00Z","v":100,"vw":25.78},{"c":25.75,"h":25.75,"l":25.75,"n":2,"o":25.75,"t":"2026-10-16T21:00:00Z","v":321,"vw":25.75},{"c":25.6954,"h":25.6954,"l":25.6954,"n":2,"o":25.6954,"t":"2026-10-16T21:20:00Z","v":162,"vw":25.6954},{"c":25.84,"h":25.84,"l":25.84,"n":1,"o":25.84,"t":"2026-10-16T22:05:00Z","v":163,"vw":25.84},{"c":25.89,"h":25.89,"l":25.89,"n":2,"o":25.89,"t":"2026-10-16T22:15:00Z","v":652,"vw":25.89},{"c":25.14,"h":25.16,"l":25.09,"n":19,"o":25.1,"t":"2026-10-19T08:00:00Z","v":2702,"vw":25.130394},{"c":25.05,"h":25.05,"l":25.05,"n":2,"o":25.05,"t":"2026-10-19T08:05:00Z","v":519,"vw":25.05},{"c":25.1,"h":25.1,"l":25.1,"n":7,"o":25.1,"t":"2026-10-19T09:30:00Z","v":4500,"vw":25.1},{"c":25.15,"h":25.15,"l":25.13,"n":5,"o":25.13,"t":"2026-10-19T09:35:00Z","v":702,"vw":25.137143},{"c":25.105,"h":25.105,"l":25.105,"n":1,"o":25.105,"t":"2026-10-19T10:25:00Z","v":200,"vw":25.105},{"c":24.9836,"h":24.9836,"l":24.9836,"n":1,"o":24.9836,"t":"2026-10-19T10:50:00Z","v":200,"vw":24.9836},{"c":24.9693,"h":24.9693,"l":24.9693,"n":1,"o":24.9693,"t":"2026-10-19T11:00:00Z","v":100,"vw":24.9693},{"c":24.886,"h":24.886,"l":24.886,"n":1,"o":24.886,"t":"2026-10-19T11:05:00Z","v":400,"vw":24.886},{"c":25,"h":25,"l":25,"n":6,"o":25,"t":"2026-10-19T11:20:00Z","v":174,"vw":25},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-19T11:30:00Z","v":800,"vw":25},{"c":25.1608,"h":25.1608,"l":25.1608,"n":1,"o":25.1608,"t":"2026-10-19T11:35:00Z","v":361,"vw":25.1608},{"c":25.06,"h":25.09,"l":25.06,"n":4,"o":25.09,"t":"2026-10-19T11:40:00Z","v":6580,"vw":25.067782},{"c":24.95,"h":25.01,"l":24.95,"n":6,"o":25.01,"t":"2026-10-19T11:45:00Z","v":1221,"vw":24.965738},{"c":24.97,"h":24.97,"l":24.97,"n":5,"o":24.97,"t":"2026-10-19T11:50:00Z","v":1907,"vw":24.97},{"c":24.97,"h":24.97,"l":24.97,"n":1,"o":24.97,"t":"2026-10-19T11:55:00Z","v":2000,"vw":24.97},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-19T12:05:00Z","v":500,"vw":24.9},{"c":24.86,"h":24.87,"l":24.86,"n":2,"o":24.87,"t":"2026-10-19T12:10:00Z","v":350,"vw":24.862857},{"c":24.8682,"h":24.8682,"l":24.8682,"n":3,"o":24.8682,"t":"2026-10-19T12:15:00Z","v":206,"vw":24.8682},{"c":24.88,"h":24.89,"l":24.88,"n":5,"o":24.89,"t":"2026-10-19T12:25:00Z","v":1521,"vw":24.889305},{"c":24.87,"h":24.87,"l":24.87,"n":1,"o":24.87,"t":"2026-10-19T12:50:00Z","v":200,"vw":24.87},{"c":24.84,"h":24.84,"l":24.84,"n":1,"o":24.84,"t":"2026-10-19T13:00:00Z","v":3750,"vw":24.84},{"c":24.76,"h":24.77,"l":24.76,"n":5,"o":24.77,"t":"2026-10-19T13:10:00Z","v":1700,"vw":24.761176},{"c":24.73,"h":24.76,"l":24.7,"n":15,"o":24.76,"t":"2026-10-19T13:25:00Z","v":1710,"vw":24.723792},{"c":24.84,"h":24.96,"l":24.73,"n":201,"o":24.73,"t":"2026-10-19T13:30:00Z","v":23664,"vw":24.844228},{"c":24.9032,"h":25,"l":24.82,"n":200,"o":24.91,"t":"2026-10-19T13:35:00Z","v":13365,"vw":24.945441},{"c":24.635,"h":24.92,"l":24.635,"n":52,"o":24.9,"t":"2026-10-19T13:40:00Z","v":7697,"vw":24.752941},{"c":24.71,"h":24.76,"l":24.625,"n":32,"o":24.67,"t":"2026-10-19T13:45:00Z","v":2898,"vw":24.676147},{"c":24.78,"h":24.805,"l":24.65,"n":19,"o":24.7187,"t":"2026-10-19T13:50:00Z","v":4032,"vw":24.744762},{"c":24.92,"h":24.92,"l":24.83,"n":14,"o":24.83,"t":"2026-10-19T13:55:00Z","v":1994,"vw":24.88039},{"c":25.19,"h":25.19,"l":24.9306,"n":95,"o":24.965,"t":"2026-10-19T14:00:00Z","v":11877,"vw":25.079541},{"c":25.22,"h":25.23,"l":25.14,"n":40,"o":25.21,"t":"2026-10-19T14:05:00Z","v":9656,"vw":25.173078},{"c":25.07,"h":25.26,"l":25.07,"n":36,"o":25.19,"t":"2026-10-19T14:10:00Z","v":4674,"vw":25.187032},{"c":24.9502,"h":25.06,"l":24.9502,"n":9,"o":25.0524,"t":"2026-10-19T14:15:00Z","v":1388,"vw":24.974954},{"c":24.975,"h":25,"l":24.95,"n":16,"o":25,"t":"2026-10-19T14:20:00Z","v":2190,"vw":24.964175},{"c":24.88,"h":24.93,"l":24.83,"n":17,"o":24.93,"t":"2026-10-19T14:25:00Z","v":1440,"vw":24.861916},{"c":24.95,"h":24.95,"l":24.87,"n":20,"o":24.87,"t":"2026-10-19T14:30:00Z","v":1804,"vw":24.921367},{"c":24.96,"h":24.96,"l":24.9,"n":7,"o":24.92,"t":"2026-10-19T14:35:00Z","v":3229,"vw":24.954839},{"c":24.82,"h":24.888,"l":24.82,"n":15,"o":24.888,"t":"2026-10-19T14:40:00Z","v":1577,"vw":24.867851},{"c":24.79,"h":24.79,"l":24.73,"n":22,"o":24.78,"t":"2026-10-19T14:45:00Z","v":5644,"vw":24.766007},{"c":24.8,"h":24.87,"l":24.8,"n":10,"o":24.86,"t":"2026-10-19T14:50:00Z","v":752,"vw":24.838571},{"c":24.81,"h":24.81,"l":24.78,"n":11,"o":24.8,"t":"2026-10-19T14:55:00Z","v":1790,"vw":24.80106},{"c":24.84,"h":24.845,"l":24.8,"n":25,"o":24.84,"t":"2026-10-19T15:00:00Z","v":2270,"vw":24.812037},{"c":24.73,"h":24.81,"l":24.73,"n":5,"o":24.81,"t":"2026-10-19T15:05:00Z","v":466,"vw":24.783333},{"c":24.74,"h":24.8,"l":24.725,"n":71,"o":24.77,"t":"2026-10-19T15:10:00Z","v":7972,"vw":24.736377},{"c":24.71,"h":24.74,"l":24.71,"n":7,"o":24.74,"t":"2026-10-19T15:15:00Z","v":753,"vw":24.72},{"c":24.64,"h":24.67,"l":24.64,"n":32,"o":24.67,"t":"2026-10-19T15:20:00Z","v":3694,"vw":24.647886},{"c":24.62,"h":24.6386,"l":24.62,"n":7,"o":24.63,"t":"2026-10-19T15:25:00Z","v":1128,"vw":24.63519},{"c":24.7,"h":24.7,"l":24.6992,"n":4,"o":24.6992,"t":"2026-10-19T15:30:00Z","v":350,"vw":24.69952},{"c":24.59,"h":24.6799,"l":24.57,"n":20,"o":24.6799,"t":"2026-10-19T15:35:00Z","v":2858,"vw":24.601195},{"c":24.59,"h":24.59,"l":24.59,"n":5,"o":24.59,"t":"2026-10-19T15:40:00Z","v":2211,"vw":24.59},{"c":24.64,"h":24.64,"l":24.64,"n":2,"o":24.64,"t":"2026-10-19T15:45:00Z","v":103,"vw":24.64},{"c":24.66,"h":24.66,"l":24.64,"n":4,"o":24.64,"t":"2026-10-19T15:50:00Z","v":305,"vw":24.646667},{"c":24.75,"h":24.7565,"l":24.69,"n":35,"o":24.725,"t":"2026-10-19T15:55:00Z","v":3409,"vw":24.72114},{"c":24.84,"h":24.87,"l":24.835,"n":17,"o":24.835,"t":"2026-10-19T16:00:00Z","v":1676,"vw":24.845961},{"c":24.85,"h":24.85,"l":24.83,"n":10,"o":24.83,"t":"2026-10-19T16:05:00Z","v":1583,"vw":24.837248},{"c":24.85,"h":24.86,"l":24.85,"n":4,"o":24.86,"t":"2026-10-19T16:10:00Z","v":694,"vw":24.858333},{"c":24.81,"h":24.83,"l":24.81,"n":10,"o":24.83,"t":"2026-10-19T16:15:00Z","v":738,"vw":24.813333},{"c":24.87,"h":24.87,"l":24.85,"n":21,"o":24.85,"t":"2026-10-19T16:20:00Z","v":2739,"vw":24.854376},{"c":24.9,"h":24.92,"l":24.9,"n":7,"o":24.92,"t":"2026-10-19T16:25:00Z","v":1710,"vw":24.91875},{"c":24.945,"h":24.945,"l":24.93,"n":6,"o":24.93,"t":"2026-10-19T16:30:00Z","v":775,"vw":24.938784},{"c":24.88,"h":24.89,"l":24.88,"n":8,"o":24.89,"t":"2026-10-19T16:35:00Z","v":748,"vw":24.886672},{"c":24.9,"h":24.9,"l":24.9,"n":2,"o":24.9,"t":"2026-10-19T16:40:00Z","v":103,"vw":24.9},{"c":24.98,"h":24.98,"l":24.96,"n":4,"o":24.96,"t":"2026-10-19T16:45:00Z","v":356,"vw":24.973333},{"c":25.03,"h":25.03,"l":24.98,"n":10,"o":24.985,"t":"2026-10-19T16:50:00Z","v":1798,"vw":25.003399},{"c":25.051,"h":25.051,"l":25.035,"n":3,"o":25.035,"t":"2026-10-19T16:55:00Z","v":1350,"vw":25.038334},{"c":25.08,"h":25.13,"l":25.08,"n":12,"o":25.13,"t":"2026-10-19T17:00:00Z","v":1469,"vw":25.104727},{"c":25.1,"h":25.11,"l":25.1,"n":24,"o":25.11,"t":"2026-10-19T17:15:00Z","v":3240,"vw":25.109205},{"c":25.18,"h":25.18,"l":25.15,"n":14,"o":25.15,"t":"2026-10-19T17:20:00Z","v":2037,"vw":25.164398},{"c":25.145,"h":25.2,"l":25.145,"n":4,"o":25.2,"t":"2026-10-19T17:25:00Z","v":701,"vw":25.184286},{"c":25.2001,"h":25.21,"l":25.2,"n":6,"o":25.21,"t":"2026-10-19T17:30:00Z","v":6083,"vw":25.20038},{"c":25.2,"h":25.22,"l":25.2,"n":9,"o":25.22,"t":"2026-10-19T17:35:00Z","v":1542,"vw":25.217187},{"c":25.2421,"h":25.25,"l":25.21,"n":11,"o":25.25,"t":"2026-10-19T17:40:00Z","v":1384,"vw":25.238886},{"c":25.27,"h":25.27,"l":25.27,"n":2,"o":25.27,"t":"2026-10-19T17:45:00Z","v":120,"vw":25.27},{"c":25.32,"h":25.32,"l":25.3,"n":3,"o":25.3,"t":"2026-10-19T17:50:00Z","v":494,"vw":25.31},{"c":25.3,"h":25.3,"l":25.205,"n":16,"o":25.22,"t":"2026-10-19T18:00:00Z","v":2432,"vw":25.229333},{"c":25.3201,"h":25.3201,"l":25.3,"n":4,"o":25.3,"t":"2026-10-19T18:05:00Z","v":2140,"vw":25.3134},{"c":25.29,"h":25.29,"l":25.29,"n":2,"o":25.29,"t":"2026-10-19T18:10:00Z","v":114,"vw":25.29},{"c":25.27,"h":25.27,"l":25.27,"n":3,"o":25.27,"t":"2026-10-19T18:15:00Z","v":708,"vw":25.27},{"c":25.3314,"h":25.3314,"l":25.2986,"n":10,"o":25.2986,"t":"2026-10-19T18:20:00Z","v":1136,"vw":25.310067},{"c":25.39,"h":25.39,"l":25.38,"n":7,"o":25.38,"t":"2026-10-19T18:25:00Z","v":352,"vw":25.386667},{"c":25.38,"h":25.4,"l":25.38,"n":6,"o":25.4,"t":"2026-10-19T18:35:00Z","v":526,"vw":25.385882},{"c":25.29,"h":25.35,"l":25.28,"n":41,"o":25.35,"t":"2026-10-19T18:40:00Z","v":5343,"vw":25.287866},{"c":25.2551,"h":25.27,"l":25.24,"n":16,"o":25.27,"t":"2026-10-19T18:45:00Z","v":2306,"vw":25.258506},{"c":25.26,"h":25.269,"l":25.258,"n":12,"o":25.258,"t":"2026-10-19T18:50:00Z","v":7183,"vw":25.267455},{"c":25.25,"h":25.25,"l":25.24,"n":9,"o":25.25,"t":"2026-10-19T19:00:00Z","v":624,"vw":25.246},{"c":25.28,"h":25.28,"l":25.25,"n":9,"o":25.25,"t":"2026-10-19T19:05:00Z","v":506,"vw":25.27},{"c":25.295,"h":25.3,"l":25.295,"n":4,"o":25.3,"t":"2026-10-19T19:10:00Z","v":345,"vw":25.296667},{"c":25.23,"h":25.25,"l":25.23,"n":11,"o":25.25,"t":"2026-10-19T19:15:00Z","v":979,"vw":25.2475},{"c":25.24,"h":25.24,"l":25.22,"n":3,"o":25.22,"t":"2026-10-19T19:20:00Z","v":312,"vw":25.226515},{"c":25.16,"h":25.16,"l":25.16,"n":6,"o":25.16,"t":"2026-10-19T19:25:00Z","v":219,"vw":25.16},{"c":25.15,"h":25.16,"l":25.15,"n":8,"o":25.16,"t":"2026-10-19T19:30:00Z","v":500,"vw":25.156},{"c":25.21,"h":25.21,"l":25.1901,"n":3,"o":25.1901,"t":"2026-10-19T19:45:00Z","v":575,"vw":25.1996},{"c":25.3,"h":25.335,"l":25.22,"n":35,"o":25.22,"t":"2026-10-19T19:50:00Z","v":2896,"vw":25.26526},{"c":25.37,"h":25.37,"l":25.31,"n":42,"o":25.35,"t":"2026-10-19T19:55:00Z","v":2976,"vw":25.348947},{"c":25.36,"h":25.36,"l":25.36,"n":4,"o":25.36,"t":"2026-10-19T20:00:00Z","v":298,"vw":25.36},{"c":25.4,"h":25.4,"l":25.37,"n":5,"o":25.381,"t":"2026-10-19T20:05:00Z","v":1025,"vw":25.378211},{"c":25.4038,"h":25.4099,"l":25.4038,"n":2,"o":25.4099,"t":"2026-10-19T20:30:00Z","v":350,"vw":25.408157},{"c":25.29,"h":25.305,"l":25.29,"n":3,"o":25.305,"t":"2026-10-19T21:15:00Z","v":250,"vw":25.296579},{"c":25.54,"h":25.81,"l":25.54,"n":7,"o":25.81,"t":"2026-10-20T08:00:00Z","v":493,"vw":25.69108},{"c":25.82,"h":25.82,"l":25.81,"n":6,"o":25.81,"t":"2026-10-20T09:05:00Z","v":1272,"vw":25.81129},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-10-20T09:30:00Z","v":100,"vw":25.86},{"c":25.775,"h":25.775,"l":25.775,"n":2,"o":25.775,"t":"2026-10-20T10:30:00Z","v":141,"vw":25.775},{"c":25.8323,"h":25.8323,"l":25.8323,"n":1,"o":25.8323,"t":"2026-10-20T11:00:00Z","v":1200,"vw":25.8323},{"c":25.8344,"h":25.8344,"l":25.8344,"n":1,"o":25.8344,"t":"2026-10-20T11:15:00Z","v":800,"vw":25.8344},{"c":25.8486,"h":25.8486,"l":25.8486,"n":1,"o":25.8486,"t":"2026-10-20T11:25:00Z","v":800,"vw":25.8486},{"c":25.88,"h":25.88,"l":25.86,"n":4,"o":25.86,"t":"2026-10-20T11:45:00Z","v":1250,"vw":25.864},{"c":25.9,"h":25.9,"l":25.89,"n":2,"o":25.89,"t":"2026-10-20T12:30:00Z","v":700,"vw":25.897143},{"c":25.91,"h":25.91,"l":25.91,"n":2,"o":25.91,"t":"2026-10-20T12:35:00Z","v":101,"vw":25.91},{"c":25.7,"h":25.7,"l":25.7,"n":4,"o":25.7,"t":"2026-10-20T12:45:00Z","v":375,"vw":25.7},{"c":25.7,"h":25.71,"l":25.7,"n":3,"o":25.71,"t":"2026-10-20T12:50:00Z","v":500,"vw":25.708},{"c":25.71,"h":25.7149,"l":25.71,"n":3,"o":25.7149,"t":"2026-10-20T13:20:00Z","v":346,"vw":25.711804},{"c":25.7,"h":25.7,"l":25.62,"n":17,"o":25.66,"t":"2026-10-20T13:30:00Z","v":976,"vw":25.650849},{"c":25.75,"h":25.8,"l":25.61,"n":54,"o":25.72,"t":"2026-10-20T13:35:00Z","v":6486,"vw":25.728946},{"c":25.8351,"h":25.96,"l":25.81,"n":60,"o":25.86,"t":"2026-10-20T13:40:00Z","v":8640,"vw":25.878295},{"c":25.77,"h":25.89,"l":25.77,"n":39,"o":25.89,"t":"2026-10-20T13:45:00Z","v":8930,"vw":25.793102},{"c":25.6964,"h":25.84,"l":25.6601,"n":21,"o":25.83,"t":"2026-10-20T13:50:00Z","v":2572,"vw":25.787371},{"c":25.67,"h":25.75,"l":25.67,"n":26,"o":25.75,"t":"2026-10-20T13:55:00Z","v":3892,"vw":25.690956},{"c":25.51,"h":25.58,"l":25.51,"n":21,"o":25.5601,"t":"2026-10-20T14:00:00Z","v":2514,"vw":25.553423},{"c":25.345,"h":25.345,"l":25.28,"n":18,"o":25.33,"t":"2026-10-20T14:05:00Z","v":1845,"vw":25.314724},{"c":25.31,"h":25.3521,"l":25.305,"n":21,"o":25.305,"t":"2026-10-20T14:10:00Z","v":2268,"vw":25.322097},{"c":25.24,"h":25.25,"l":25.215,"n":6,"o":25.25,"t":"2026-10-20T14:15:00Z","v":739,"vw":25.242248},{"c":25.22,"h":25.23,"l":25.2,"n":5,"o":25.2,"t":"2026-10-20T14:20:00Z","v":405,"vw":25.21915},{"c":24.98,"h":25.13,"l":24.9485,"n":27,"o":25.13,"t":"2026-10-20T14:25:00Z","v":6732,"vw":24.973988},{"c":25.03,"h":25.03,"l":24.89,"n":45,"o":24.89,"t":"2026-10-20T14:30:00Z","v":5551,"vw":24.992734},{"c":25,"h":25.05,"l":25,"n":51,"o":25.01,"t":"2026-10-20T14:35:00Z","v":10381,"vw":25.027704},{"c":24.9707,"h":25.03,"l":24.9707,"n":15,"o":25.03,"t":"2026-10-20T14:40:00Z","v":2900,"vw":24.979333},{"c":25.01,"h":25.01,"l":24.93,"n":46,"o":24.93,"t":"2026-10-20T14:45:00Z","v":9060,"vw":24.989213},{"c":24.96,"h":25.0095,"l":24.9301,"n":8,"o":25,"t":"2026-10-20T14:50:00Z","v":1043,"vw":24.95994},{"c":24.96,"h":24.96,"l":24.92,"n":5,"o":24.92,"t":"2026-10-20T14:55:00Z","v":15347,"vw":24.939792},{"c":25.06,"h":25.06,"l":24.99,"n":9,"o":25,"t":"2026-10-20T15:00:00Z","v":1470,"vw":25.025517},{"c":25.04,"h":25.0499,"l":25.04,"n":4,"o":25.04,"t":"2026-10-20T15:05:00Z","v":621,"vw":25.043194},{"c":25.25,"h":25.2748,"l":25.1,"n":14,"o":25.1,"t":"2026-10-20T15:10:00Z","v":2546,"vw":25.204001},{"c":25.14,"h":25.22,"l":25.13,"n":65,"o":25.22,"t":"2026-10-20T15:15:00Z","v":9494,"vw":25.202546},{"c":25.195,"h":25.195,"l":25.195,"n":2,"o":25.195,"t":"2026-10-20T15:20:00Z","v":102,"vw":25.195},{"c":25.24,"h":25.24,"l":25.16,"n":11,"o":25.16,"t":"2026-10-20T15:25:00Z","v":908,"vw":25.204906},{"c":25.32,"h":25.32,"l":25.28,"n":5,"o":25.28,"t":"2026-10-20T15:30:00Z","v":3326,"vw":25.293684},{"c":25.3579,"h":25.3579,"l":25.28,"n":10,"o":25.28,"t":"2026-10-20T15:35:00Z","v":2690,"vw":25.312953},{"c":25.24,"h":25.24,"l":25.23,"n":10,"o":25.23,"t":"2026-10-20T15:40:00Z","v":1698,"vw":25.237775},{"c":25.22,"h":25.27,"l":25.22,"n":8,"o":25.265,"t":"2026-10-20T15:45:00Z","v":1213,"vw":25.256828},{"c":25.21,"h":25.25,"l":25.21,"n":14,"o":25.21,"t":"2026-10-20T15:50:00Z","v":4132,"vw":25.230169},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-20T15:55:00Z","v":200,"vw":25.18},{"c":25.15,"h":25.16,"l":25.1298,"n":23,"o":25.1298,"t":"2026-10-20T16:00:00Z","v":3301,"vw":25.148358},{"c":25.09,"h":25.14,"l":25.09,"n":3,"o":25.14,"t":"2026-10-20T16:05:00Z","v":225,"vw":25.11561},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-20T16:10:00Z","v":100,"vw":25.16},{"c":25.18,"h":25.18,"l":25.18,"n":2,"o":25.18,"t":"2026-10-20T16:15:00Z","v":176,"vw":25.18},{"c":25.16,"h":25.21,"l":25.16,"n":9,"o":25.21,"t":"2026-10-20T16:25:00Z","v":1768,"vw":25.204118},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-20T16:30:00Z","v":444,"vw":25.12},{"c":25.11,"h":25.11,"l":25.11,"n":2,"o":25.11,"t":"2026-10-20T16:35:00Z","v":201,"vw":25.11},{"c":25.14,"h":25.14,"l":25.14,"n":2,"o":25.14,"t":"2026-10-20T16:40:00Z","v":200,"vw":25.14},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-10-20T16:45:00Z","v":100,"vw":25.22},{"c":25.2612,"h":25.2612,"l":25.23,"n":4,"o":25.23,"t":"2026-10-20T16:50:00Z","v":611,"vw":25.256},{"c":25.31,"h":25.31,"l":25.27,"n":2,"o":25.27,"t":"2026-10-20T16:55:00Z","v":1368,"vw":25.305088},{"c":25.28,"h":25.33,"l":25.28,"n":27,"o":25.3,"t":"2026-10-20T17:00:00Z","v":5375,"vw":25.31},{"c":25.29,"h":25.29,"l":25.28,"n":6,"o":25.28,"t":"2026-10-20T17:05:00Z","v":3447,"vw":25.280897},{"c":25.28,"h":25.28,"l":25.28,"n":3,"o":25.28,"t":"2026-10-20T17:10:00Z","v":762,"vw":25.28},{"c":25.25,"h":25.25,"l":25.25,"n":4,"o":25.25,"t":"2026-10-20T17:25:00Z","v":636,"vw":25.25},{"c":25.23,"h":25.24,"l":25.23,"n":4,"o":25.24,"t":"2026-10-20T17:30:00Z","v":250,"vw":25.235},{"c":25.2399,"h":25.2399,"l":25.2399,"n":1,"o":25.2399,"t":"2026-10-20T17:35:00Z","v":250,"vw":25.2399},{"c":25.25,"h":25.27,"l":25.25,"n":8,"o":25.2613,"t":"2026-10-20T17:45:00Z","v":750,"vw":25.262171},{"c":25.18,"h":25.18,"l":25.18,"n":5,"o":25.18,"t":"2026-10-20T18:10:00Z","v":544,"vw":25.18},{"c":25.24,"h":25.24,"l":25.18,"n":8,"o":25.18,"t":"2026-10-20T18:15:00Z","v":1134,"vw":25.214749},{"c":25.272,"h":25.314,"l":25.272,"n":7,"o":25.29,"t":"2026-10-20T18:25:00Z","v":4943,"vw":25.308229},{"c":25.272,"h":25.272,"l":25.272,"n":1,"o":25.272,"t":"2026-10-20T18:30:00Z","v":4000,"vw":25.272},{"c":25.3499,"h":25.3499,"l":25.3499,"n":1,"o":25.3499,"t":"2026-10-20T18:35:00Z","v":100,"vw":25.3499},{"c":25.37,"h":25.39,"l":25.37,"n":6,"o":25.39,"t":"2026-10-20T18:40:00Z","v":418,"vw":25.38},{"c":25.31,"h":25.379,"l":25.31,"n":15,"o":25.375,"t":"2026-10-20T18:45:00Z","v":20694,"vw":25.349635},{"c":25.29,"h":25.32,"l":25.29,"n":13,"o":25.3104,"t":"2026-10-20T18:50:00Z","v":2585,"vw":25.303433},{"c":25.282,"h":25.282,"l":25.27,"n":2,"o":25.27,"t":"2026-10-20T18:55:00Z","v":440,"vw":25.273818},{"c":25.28,"h":25.3086,"l":25.28,"n":24,"o":25.3086,"t":"2026-10-20T19:00:00Z","v":3125,"vw":25.29525},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-20T19:05:00Z","v":250,"vw":25.25},{"c":25.28,"h":25.28,"l":25.28,"n":2,"o":25.28,"t":"2026-10-20T19:10:00Z","v":194,"vw":25.28},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-20T19:15:00Z","v":300,"vw":25.28},{"c":25.36,"h":25.36,"l":25.3,"n":20,"o":25.3,"t":"2026-10-20T19:20:00Z","v":3137,"vw":25.339765},{"c":25.34,"h":25.34,"l":25.31,"n":22,"o":25.31,"t":"2026-10-20T19:25:00Z","v":1877,"vw":25.314},{"c":25.3,"h":25.3,"l":25.27,"n":7,"o":25.27,"t":"2026-10-20T19:30:00Z","v":2305,"vw":25.281818},{"c":25.31,"h":25.31,"l":25.31,"n":5,"o":25.31,"t":"2026-10-20T19:35:00Z","v":300,"vw":25.31},{"c":25.3,"h":25.31,"l":25.3,"n":6,"o":25.31,"t":"2026-10-20T19:40:00Z","v":2292,"vw":25.300909},{"c":25.3113,"h":25.3113,"l":25.29,"n":8,"o":25.29,"t":"2026-10-20T19:45:00Z","v":1030,"vw":25.303431},{"c":25.34,"h":25.4,"l":25.34,"n":45,"o":25.34,"t":"2026-10-20T19:50:00Z","v":4138,"vw":25.361712},{"c":25.56,"h":25.56,"l":25.34,"n":50,"o":25.34,"t":"2026-10-20T19:55:00Z","v":7991,"vw":25.47513},{"c":25.53,"h":25.54,"l":25.53,"n":5,"o":25.54,"t":"2026-10-20T20:00:00Z","v":688,"vw":25.53562},{"c":25.48,"h":25.55,"l":25.48,"n":19,"o":25.55,"t":"2026-10-20T20:05:00Z","v":1503,"vw":25.526982},{"c":25.47,"h":25.47,"l":25.47,"n":9,"o":25.47,"t":"2026-10-20T20:10:00Z","v":2609,"vw":25.47},{"c":25.47,"h":25.47,"l":25.47,"n":7,"o":25.47,"t":"2026-10-20T20:15:00Z","v":600,"vw":25.47},{"c":25.43,"h":25.45,"l":25.43,"n":4,"o":25.45,"t":"2026-10-20T20:30:00Z","v":400,"vw":25.441429},{"c":25.42,"h":25.43,"l":25.42,"n":4,"o":25.43,"t":"2026-10-20T20:35:00Z","v":260,"vw":25.425},{"c":25.4,"h":25.41,"l":25.39,"n":8,"o":25.39,"t":"2026-10-20T20:40:00Z","v":578,"vw":25.4},{"c":25.135,"h":25.16,"l":25.135,"n":3,"o":25.16,"t":"2026-10-20T20:55:00Z","v":460,"vw":25.14366},{"c":25.07,"h":25.13,"l":25.07,"n":5,"o":25.13,"t":"2026-10-20T21:00:00Z","v":776,"vw":25.1204},{"c":25.04,"h":25.04,"l":25.04,"n":6,"o":25.04,"t":"2026-10-20T21:05:00Z","v":700,"vw":25.04},{"c":25.02,"h":25.06,"l":25.02,"n":24,"o":25.05,"t":"2026-10-20T21:10:00Z","v":1756,"vw":25.048533},{"c":24.9276,"h":25.05,"l":24.88,"n":22,"o":25.05,"t":"2026-10-20T22:10:00Z","v":3038,"vw":24.975566},{"c":24.8307,"h":24.8307,"l":24.8307,"n":1,"o":24.8307,"t":"2026-10-20T22:20:00Z","v":400,"vw":24.8307},{"c":24.93,"h":24.93,"l":24.93,"n":2,"o":24.93,"t":"2026-10-20T22:55:00Z","v":201,"vw":24.93},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-20T23:15:00Z","v":360,"vw":24.94},{"c":24.8,"h":24.83,"l":24.8,"n":14,"o":24.83,"t":"2026-10-20T23:55:00Z","v":1170,"vw":24.819512},{"c":24.97,"h":24.97,"l":24.88,"n":5,"o":24.88,"t":"2026-10-21T08:05:00Z","v":1665,"vw":24.913637},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-21T10:00:00Z","v":200,"vw":25.16},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-21T10:15:00Z","v":500,"vw":25.2},{"c":25.09,"h":25.09,"l":25.0745,"n":3,"o":25.0745,"t":"2026-10-21T11:00:00Z","v":501,"vw":25.0869},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-21T11:25:00Z","v":433,"vw":25},{"c":24.9908,"h":24.9908,"l":24.9908,"n":1,"o":24.9908,"t":"2026-10-21T12:20:00Z","v":175,"vw":24.9908},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-10-21T12:35:00Z","v":2300,"vw":25},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-10-21T12:40:00Z","v":225,"vw":25.13},{"c":24.75,"h":25.01,"l":24.61,"n":201,"o":25.01,"t":"2026-10-21T13:30:00Z","v":20161,"vw":24.723517},{"c":24.9,"h":25,"l":24.6101,"n":98,"o":24.62,"t":"2026-10-21T13:35:00Z","v":11944,"vw":24.854053},{"c":25.14,"h":25.2,"l":24.89,"n":262,"o":24.945,"t":"2026-10-21T13:40:00Z","v":24394,"vw":24.979811},{"c":25.04,"h":25.14,"l":24.9862,"n":96,"o":25.13,"t":"2026-10-21T13:45:00Z","v":9987,"vw":25.057868},{"c":25.34,"h":25.34,"l":25.24,"n":67,"o":25.25,"t":"2026-10-21T13:50:00Z","v":7575,"vw":25.276037},{"c":25.18,"h":25.345,"l":25.18,"n":56,"o":25.345,"t":"2026-10-21T13:55:00Z","v":3763,"vw":25.270769},{"c":25.1061,"h":25.21,"l":25.06,"n":83,"o":25.21,"t":"2026-10-21T14:00:00Z","v":8074,"vw":25.110288},{"c":25.17,"h":25.19,"l":25.1,"n":31,"o":25.19,"t":"2026-10-21T14:05:00Z","v":3440,"vw":25.159719},{"c":25.175,"h":25.23,"l":25.13,"n":18,"o":25.13,"t":"2026-10-21T14:10:00Z","v":2198,"vw":25.180278},{"c":25.15,"h":25.21,"l":25.12,"n":28,"o":25.21,"t":"2026-10-21T14:15:00Z","v":3426,"vw":25.172242},{"c":25.07,"h":25.12,"l":25.07,"n":20,"o":25.12,"t":"2026-10-21T14:20:00Z","v":2046,"vw":25.075659},{"c":24.96,"h":25.041,"l":24.95,"n":7,"o":25.041,"t":"2026-10-21T14:25:00Z","v":2730,"vw":24.997128},{"c":24.92,"h":25,"l":24.92,"n":38,"o":24.992,"t":"2026-10-21T14:30:00Z","v":5721,"vw":24.972196},{"c":25.05,"h":25.05,"l":24.93,"n":16,"o":24.93,"t":"2026-10-21T14:35:00Z","v":2472,"vw":24.96172},{"c":25.0094,"h":25.07,"l":25,"n":9,"o":25.07,"t":"2026-10-21T14:40:00Z","v":543,"vw":25.02788},{"c":24.98,"h":25.0247,"l":24.98,"n":7,"o":25.0247,"t":"2026-10-21T14:45:00Z","v":581,"vw":25.009662},{"c":24.96,"h":24.96,"l":24.92,"n":25,"o":24.95,"t":"2026-10-21T14:50:00Z","v":2807,"vw":24.957692},{"c":24.99,"h":25.02,"l":24.99,"n":9,"o":24.99,"t":"2026-10-21T14:55:00Z","v":1003,"vw":24.997},{"c":25.1,"h":25.1,"l":25,"n":66,"o":25.03,"t":"2026-10-21T15:00:00Z","v":6885,"vw":25.030359},{"c":24.97,"h":25.05,"l":24.97,"n":29,"o":25.05,"t":"2026-10-21T15:05:00Z","v":3962,"vw":24.998788},{"c":24.94,"h":24.96,"l":24.94,"n":14,"o":24.94,"t":"2026-10-21T15:10:00Z","v":1968,"vw":24.945771},{"c":24.92,"h":24.93,"l":24.92,"n":7,"o":24.93,"t":"2026-10-21T15:15:00Z","v":769,"vw":24.928525},{"c":25.06,"h":25.06,"l":25.05,"n":3,"o":25.05,"t":"2026-10-21T15:20:00Z","v":203,"vw":25.055},{"c":24.98,"h":24.99,"l":24.97,"n":7,"o":24.97,"t":"2026-10-21T15:25:00Z","v":917,"vw":24.978889},{"c":24.95,"h":24.95,"l":24.92,"n":31,"o":24.93,"t":"2026-10-21T15:30:00Z","v":3412,"vw":24.933894},{"c":24.85,"h":24.87,"l":24.835,"n":5,"o":24.87,"t":"2026-10-21T15:35:00Z","v":750,"vw":24.8476},{"c":24.84,"h":24.87,"l":24.84,"n":9,"o":24.87,"t":"2026-10-21T15:40:00Z","v":1131,"vw":24.857738},{"c":24.74,"h":24.8,"l":24.74,"n":8,"o":24.8,"t":"2026-10-21T15:45:00Z","v":1716,"vw":24.755886},{"c":24.79,"h":24.79,"l":24.76,"n":9,"o":24.76,"t":"2026-10-21T15:50:00Z","v":1584,"vw":24.787834},{"c":24.73,"h":24.73,"l":24.72,"n":10,"o":24.72,"t":"2026-10-21T15:55:00Z","v":1244,"vw":24.729031},{"c":24.79,"h":24.79,"l":24.75,"n":25,"o":24.75,"t":"2026-10-21T16:00:00Z","v":2314,"vw":24.763619},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-10-21T16:05:00Z","v":125,"vw":24.8},{"c":24.7901,"h":24.7901,"l":24.78,"n":3,"o":24.78,"t":"2026-10-21T16:15:00Z","v":300,"vw":24.7867},{"c":24.83,"h":24.83,"l":24.83,"n":2,"o":24.83,"t":"2026-10-21T16:25:00Z","v":395,"vw":24.83},{"c":24.6586,"h":24.802,"l":24.6586,"n":37,"o":24.802,"t":"2026-10-21T16:35:00Z","v":4817,"vw":24.741184},{"c":24.71,"h":24.71,"l":24.65,"n":32,"o":24.67,"t":"2026-10-21T16:40:00Z","v":3142,"vw":24.685126},{"c":24.7,"h":24.7,"l":24.67,"n":26,"o":24.67,"t":"2026-10-21T16:45:00Z","v":5221,"vw":24.692569},{"c":24.64,"h":24.64,"l":24.64,"n":2,"o":24.64,"t":"2026-10-21T16:55:00Z","v":300,"vw":24.64},{"c":24.66,"h":24.6726,"l":24.66,"n":7,"o":24.6726,"t":"2026-10-21T17:00:00Z","v":1186,"vw":24.662051},{"c":24.6013,"h":24.64,"l":24.6013,"n":3,"o":24.64,"t":"2026-10-21T17:05:00Z","v":700,"vw":24.6136},{"c":24.58,"h":24.6,"l":24.58,"n":2,"o":24.6,"t":"2026-10-21T17:10:00Z","v":200,"vw":24.59},{"c":24.5,"h":24.57,"l":24.5,"n":23,"o":24.57,"t":"2026-10-21T17:15:00Z","v":2928,"vw":24.519903},{"c":24.56,"h":24.56,"l":24.496,"n":12,"o":24.496,"t":"2026-10-21T17:20:00Z","v":833,"vw":24.5305},{"c":24.54,"h":24.57,"l":24.54,"n":17,"o":24.56,"t":"2026-10-21T17:25:00Z","v":1550,"vw":24.556769},{"c":24.6,"h":24.6,"l":24.58,"n":7,"o":24.58,"t":"2026-10-21T17:30:00Z","v":736,"vw":24.586299},{"c":24.6,"h":24.6,"l":24.59,"n":6,"o":24.59,"t":"2026-10-21T17:35:00Z","v":800,"vw":24.59625},{"c":24.6,"h":24.6,"l":24.6,"n":14,"o":24.6,"t":"2026-10-21T17:40:00Z","v":2825,"vw":24.6},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-10-21T17:45:00Z","v":200,"vw":24.63},{"c":24.58,"h":24.58,"l":24.58,"n":4,"o":24.58,"t":"2026-10-21T17:50:00Z","v":302,"vw":24.58},{"c":24.59,"h":24.59,"l":24.58,"n":4,"o":24.58,"t":"2026-10-21T17:55:00Z","v":800,"vw":24.58125},{"c":24.6,"h":24.61,"l":24.59,"n":7,"o":24.59,"t":"2026-10-21T18:00:00Z","v":645,"vw":24.598333},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-21T18:05:00Z","v":100,"vw":24.6},{"c":24.6039,"h":24.605,"l":24.6039,"n":6,"o":24.605,"t":"2026-10-21T18:10:00Z","v":5270,"vw":24.604323},{"c":24.55,"h":24.56,"l":24.54,"n":14,"o":24.56,"t":"2026-10-21T18:15:00Z","v":1193,"vw":24.552008},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-21T18:20:00Z","v":100,"vw":24.56},{"c":24.54,"h":24.54,"l":24.54,"n":2,"o":24.54,"t":"2026-10-21T18:25:00Z","v":123,"vw":24.54},{"c":24.5401,"h":24.5401,"l":24.5077,"n":3,"o":24.5077,"t":"2026-10-21T18:30:00Z","v":300,"vw":24.5226},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-10-21T18:35:00Z","v":100,"vw":24.53},{"c":24.56,"h":24.56,"l":24.51,"n":16,"o":24.53,"t":"2026-10-21T18:45:00Z","v":2377,"vw":24.536215},{"c":24.5399,"h":24.56,"l":24.5399,"n":6,"o":24.56,"t":"2026-10-21T18:50:00Z","v":3001,"vw":24.5451},{"c":24.58,"h":24.58,"l":24.58,"n":14,"o":24.58,"t":"2026-10-21T18:55:00Z","v":1195,"vw":24.58},{"c":24.65,"h":24.69,"l":24.61,"n":70,"o":24.61,"t":"2026-10-21T19:00:00Z","v":10760,"vw":24.643172},{"c":24.6,"h":24.67,"l":24.6,"n":9,"o":24.67,"t":"2026-10-21T19:05:00Z","v":1693,"vw":24.645373},{"c":24.65,"h":24.65,"l":24.65,"n":4,"o":24.65,"t":"2026-10-21T19:10:00Z","v":450,"vw":24.65},{"c":24.57,"h":24.59,"l":24.545,"n":93,"o":24.572,"t":"2026-10-21T19:15:00Z","v":13608,"vw":24.565916},{"c":24.62,"h":24.63,"l":24.57,"n":26,"o":24.57,"t":"2026-10-21T19:20:00Z","v":2471,"vw":24.619738},{"c":24.54,"h":24.59,"l":24.52,"n":27,"o":24.59,"t":"2026-10-21T19:25:00Z","v":2772,"vw":24.561778},{"c":24.51,"h":24.51,"l":24.5,"n":50,"o":24.51,"t":"2026-10-21T19:35:00Z","v":7370,"vw":24.506312},{"c":24.52,"h":24.55,"l":24.52,"n":7,"o":24.5428,"t":"2026-10-21T19:40:00Z","v":892,"vw":24.540158},{"c":24.51,"h":24.52,"l":24.48,"n":29,"o":24.48,"t":"2026-10-21T19:45:00Z","v":1899,"vw":24.506},{"c":24.65,"h":24.65,"l":24.545,"n":45,"o":24.55,"t":"2026-10-21T19:50:00Z","v":5074,"vw":24.587559},{"c":24.65,"h":24.65,"l":24.62,"n":46,"o":24.64,"t":"2026-10-21T19:55:00Z","v":4539,"vw":24.635201},{"c":24.66,"h":24.66,"l":24.66,"n":4,"o":24.66,"t":"2026-10-21T20:00:00Z","v":514,"vw":24.66},{"c":24.7123,"h":24.7123,"l":24.7123,"n":1,"o":24.7123,"t":"2026-10-21T20:30:00Z","v":2000,"vw":24.7123},{"c":24.6184,"h":24.64,"l":24.6184,"n":6,"o":24.64,"t":"2026-10-21T20:40:00Z","v":2851,"vw":24.624047},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-21T21:00:00Z","v":1300,"vw":24.67},{"c":24.94,"h":24.94,"l":24.94,"n":2,"o":24.94,"t":"2026-10-21T22:20:00Z","v":354,"vw":24.94},{"c":25.0831,"h":25.0831,"l":25.0831,"n":1,"o":25.0831,"t":"2026-10-21T23:10:00Z","v":3000,"vw":25.0831},{"c":25.155,"h":25.155,"l":25.15,"n":3,"o":25.15,"t":"2026-10-21T23:50:00Z","v":2000,"vw":25.15225},{"c":25.21,"h":25.21,"l":25.21,"n":2,"o":25.21,"t":"2026-10-21T23:55:00Z","v":200,"vw":25.21},{"c":25.49,"h":25.6,"l":25.43,"n":9,"o":25.6,"t":"2026-10-22T08:00:00Z","v":1089,"vw":25.555357},{"c":25.65,"h":25.65,"l":25.65,"n":7,"o":25.65,"t":"2026-10-22T08:10:00Z","v":300,"vw":25.65},{"c":25.53,"h":25.53,"l":25.51,"n":3,"o":25.51,"t":"2026-10-22T08:15:00Z","v":201,"vw":25.52},{"c":25.61,"h":25.61,"l":25.61,"n":2,"o":25.61,"t":"2026-10-22T08:35:00Z","v":220,"vw":25.61},{"c":25.65,"h":25.65,"l":25.65,"n":3,"o":25.65,"t":"2026-10-22T08:50:00Z","v":710,"vw":25.65},{"c":25.71,"h":25.71,"l":25.71,"n":5,"o":25.71,"t":"2026-10-22T09:25:00Z","v":437,"vw":25.71},{"c":25.71,"h":25.71,"l":25.71,"n":1,"o":25.71,"t":"2026-10-22T09:35:00Z","v":100,"vw":25.71},{"c":25.598,"h":25.679,"l":25.598,"n":7,"o":25.679,"t":"2026-10-22T11:00:00Z","v":1635,"vw":25.609634},{"c":25.68,"h":25.68,"l":25.68,"n":2,"o":25.68,"t":"2026-10-22T11:05:00Z","v":400,"vw":25.68},{"c":25.6997,"h":25.6997,"l":25.6997,"n":1,"o":25.6997,"t":"2026-10-22T11:10:00Z","v":1000,"vw":25.6997},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-10-22T11:15:00Z","v":150,"vw":25.75},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-22T11:20:00Z","v":600,"vw":25.78},{"c":25.7624,"h":25.7624,"l":25.7624,"n":2,"o":25.7624,"t":"2026-10-22T11:25:00Z","v":650,"vw":25.7624},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-22T11:50:00Z","v":522,"vw":25.7},{"c":25.7369,"h":25.7369,"l":25.7369,"n":1,"o":25.7369,"t":"2026-10-22T12:00:00Z","v":100,"vw":25.7369},{"c":25.77,"h":25.77,"l":25.77,"n":1,"o":25.77,"t":"2026-10-22T12:35:00Z","v":200,"vw":25.77},{"c":25.859,"h":25.87,"l":25.859,"n":2,"o":25.87,"t":"2026-10-22T13:20:00Z","v":700,"vw":25.868429},{"c":25.91,"h":25.91,"l":25.91,"n":3,"o":25.91,"t":"2026-10-22T13:25:00Z","v":220,"vw":25.91},{"c":26.01,"h":26.105,"l":25.84,"n":100,"o":25.9,"t":"2026-10-22T13:30:00Z","v":24609,"vw":25.976569},{"c":25.875,"h":26.09,"l":25.86,"n":159,"o":25.975,"t":"2026-10-22T13:35:00Z","v":21940,"vw":25.978747},{"c":25.9,"h":26,"l":25.9,"n":30,"o":25.95,"t":"2026-10-22T13:40:00Z","v":3555,"vw":25.959339},{"c":25.9408,"h":26.02,"l":25.93,"n":52,"o":25.96,"t":"2026-10-22T13:45:00Z","v":5179,"vw":25.963615},{"c":25.95,"h":26.01,"l":25.95,"n":11,"o":25.98,"t":"2026-10-22T13:50:00Z","v":1262,"vw":25.976087},{"c":25.71,"h":25.79,"l":25.71,"n":15,"o":25.76,"t":"2026-10-22T13:55:00Z","v":2295,"vw":25.765299},{"c":25.79,"h":25.79,"l":25.715,"n":27,"o":25.7398,"t":"2026-10-22T14:00:00Z","v":6197,"vw":25.763083},{"c":26,"h":26,"l":25.9,"n":7,"o":25.9,"t":"2026-10-22T14:05:00Z","v":575,"vw":25.969},{"c":26.15,"h":26.15,"l":26.05,"n":18,"o":26.05,"t":"2026-10-22T14:10:00Z","v":2173,"vw":26.1191},{"c":26.1496,"h":26.1787,"l":26.13,"n":23,"o":26.15,"t":"2026-10-22T14:15:00Z","v":8030,"vw":26.151121},{"c":26.17,"h":26.23,"l":26.17,"n":16,"o":26.2,"t":"2026-10-22T14:20:00Z","v":1248,"vw":26.200477},{"c":26.2001,"h":26.24,"l":26.17,"n":18,"o":26.17,"t":"2026-10-22T14:25:00Z","v":1498,"vw":26.206404},{"c":26.285,"h":26.31,"l":26.22,"n":55,"o":26.22,"t":"2026-10-22T14:30:00Z","v":7723,"vw":26.286386},{"c":26.335,"h":26.335,"l":26.27,"n":29,"o":26.27,"t":"2026-10-22T14:35:00Z","v":2289,"vw":26.290271},{"c":26.28,"h":26.2991,"l":26.27,"n":17,"o":26.29,"t":"2026-10-22T14:40:00Z","v":2688,"vw":26.284011},{"c":26.3805,"h":26.4579,"l":26.3719,"n":26,"o":26.388,"t":"2026-10-22T14:45:00Z","v":2847,"vw":26.42792},{"c":26.46,"h":26.47,"l":26.415,"n":23,"o":26.415,"t":"2026-10-22T14:50:00Z","v":2108,"vw":26.440057},{"c":26.42,"h":26.49,"l":26.42,"n":26,"o":26.48,"t":"2026-10-22T14:55:00Z","v":3219,"vw":26.440172},{"c":26.5206,"h":26.54,"l":26.43,"n":27,"o":26.43,"t":"2026-10-22T15:00:00Z","v":4598,"vw":26.489384},{"c":26.5406,"h":26.5406,"l":26.49,"n":24,"o":26.52,"t":"2026-10-22T15:05:00Z","v":4808,"vw":26.513186},{"c":26.63,"h":26.63,"l":26.565,"n":52,"o":26.565,"t":"2026-10-22T15:10:00Z","v":6641,"vw":26.609585},{"c":26.5001,"h":26.57,"l":26.5001,"n":13,"o":26.57,"t":"2026-10-22T15:15:00Z","v":1438,"vw":26.542823},{"c":26.46,"h":26.51,"l":26.46,"n":7,"o":26.51,"t":"2026-10-22T15:20:00Z","v":660,"vw":26.484615},{"c":26.541,"h":26.541,"l":26.45,"n":16,"o":26.47,"t":"2026-10-22T15:25:00Z","v":1432,"vw":26.493377},{"c":26.5699,"h":26.59,"l":26.5299,"n":13,"o":26.5299,"t":"2026-10-22T15:30:00Z","v":1821,"vw":26.555753},{"c":26.53,"h":26.53,"l":26.52,"n":7,"o":26.53,"t":"2026-10-22T15:35:00Z","v":1317,"vw":26.524615},{"c":26.4701,"h":26.6,"l":26.46,"n":119,"o":26.56,"t":"2026-10-22T15:40:00Z","v":11860,"vw":26.560908},{"c":26.6,"h":26.6,"l":26.548,"n":2,"o":26.548,"t":"2026-10-22T15:45:00Z","v":600,"vw":26.556667},{"c":26.49,"h":26.5314,"l":26.49,"n":3,"o":26.5314,"t":"2026-10-22T15:50:00Z","v":958,"vw":26.494924},{"c":26.44,"h":26.47,"l":26.44,"n":3,"o":26.47,"t":"2026-10-22T15:55:00Z","v":250,"vw":26.455},{"c":26.44,"h":26.44,"l":26.39,"n":8,"o":26.41,"t":"2026-10-22T16:00:00Z","v":320,"vw":26.413333},{"c":26.37,"h":26.42,"l":26.37,"n":18,"o":26.42,"t":"2026-10-22T16:05:00Z","v":1276,"vw":26.397282},{"c":26.395,"h":26.395,"l":26.39,"n":13,"o":26.39,"t":"2026-10-22T16:10:00Z","v":2751,"vw":26.394818},{"c":26.325,"h":26.34,"l":26.325,"n":12,"o":26.34,"t":"2026-10-22T16:15:00Z","v":5590,"vw":26.329529},{"c":26.3,"h":26.335,"l":26.3,"n":58,"o":26.32,"t":"2026-10-22T16:20:00Z","v":7433,"vw":26.315357},{"c":26.38,"h":26.38,"l":26.3601,"n":4,"o":26.3601,"t":"2026-10-22T16:25:00Z","v":885,"vw":26.376543},{"c":26.447,"h":26.447,"l":26.4201,"n":4,"o":26.4201,"t":"2026-10-22T16:30:00Z","v":560,"vw":26.432845},{"c":26.48,"h":26.48,"l":26.42,"n":22,"o":26.47,"t":"2026-10-22T16:35:00Z","v":3150,"vw":26.442252},{"c":26.57,"h":26.57,"l":26.52,"n":6,"o":26.52,"t":"2026-10-22T16:40:00Z","v":701,"vw":26.543167},{"c":26.63,"h":26.63,"l":26.58,"n":29,"o":26.5907,"t":"2026-10-22T16:45:00Z","v":5312,"vw":26.626708},{"c":26.64,"h":26.7,"l":26.64,"n":22,"o":26.7,"t":"2026-10-22T16:50:00Z","v":2137,"vw":26.663889},{"c":26.53,"h":26.59,"l":26.53,"n":8,"o":26.59,"t":"2026-10-22T16:55:00Z","v":478,"vw":26.55},{"c":26.63,"h":26.63,"l":26.525,"n":13,"o":26.525,"t":"2026-10-22T17:00:00Z","v":1892,"vw":26.565235},{"c":26.57,"h":26.6,"l":26.57,"n":15,"o":26.6,"t":"2026-10-22T17:05:00Z","v":1806,"vw":26.583621},{"c":26.56,"h":26.56,"l":26.56,"n":2,"o":26.56,"t":"2026-10-22T17:10:00Z","v":183,"vw":26.56},{"c":26.5,"h":26.56,"l":26.48,"n":30,"o":26.49,"t":"2026-10-22T17:15:00Z","v":3930,"vw":26.497611},{"c":26.5602,"h":26.5602,"l":26.56,"n":2,"o":26.56,"t":"2026-10-22T17:25:00Z","v":200,"vw":26.5601},{"c":26.54,"h":26.58,"l":26.54,"n":7,"o":26.58,"t":"2026-10-22T17:30:00Z","v":471,"vw":26.5625},{"c":26.5101,"h":26.52,"l":26.51,"n":12,"o":26.52,"t":"2026-10-22T17:35:00Z","v":1112,"vw":26.51601},{"c":26.47,"h":26.51,"l":26.47,"n":6,"o":26.51,"t":"2026-10-22T17:40:00Z","v":825,"vw":26.48625},{"c":26.481,"h":26.5,"l":26.47,"n":5,"o":26.47,"t":"2026-10-22T17:45:00Z","v":1237,"vw":26.477667},{"c":26.495,"h":26.5379,"l":26.495,"n":6,"o":26.5379,"t":"2026-10-22T17:50:00Z","v":700,"vw":26.5168},{"c":26.5697,"h":26.5697,"l":26.56,"n":3,"o":26.56,"t":"2026-10-22T17:55:00Z","v":1148,"vw":26.561702},{"c":26.58,"h":26.58,"l":26.58,"n":3,"o":26.58,"t":"2026-10-22T18:00:00Z","v":176,"vw":26.58},{"c":26.59,"h":26.62,"l":26.585,"n":7,"o":26.62,"t":"2026-10-22T18:05:00Z","v":506,"vw":26.597},{"c":26.545,"h":26.57,"l":26.54,"n":14,"o":26.57,"t":"2026-10-22T18:10:00Z","v":1635,"vw":26.555385},{"c":26.6,"h":26.6,"l":26.6,"n":3,"o":26.6,"t":"2026-10-22T18:15:00Z","v":910,"vw":26.6},{"c":26.53,"h":26.53,"l":26.5,"n":12,"o":26.5,"t":"2026-10-22T18:20:00Z","v":1007,"vw":26.521517},{"c":26.58,"h":26.58,"l":26.58,"n":3,"o":26.58,"t":"2026-10-22T18:25:00Z","v":106,"vw":26.58},{"c":26.63,"h":26.66,"l":26.63,"n":9,"o":26.655,"t":"2026-10-22T18:30:00Z","v":1155,"vw":26.642727},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-22T18:35:00Z","v":800,"vw":26.6},{"c":26.59,"h":26.64,"l":26.59,"n":12,"o":26.64,"t":"2026-10-22T18:40:00Z","v":2935,"vw":26.628611},{"c":26.68,"h":26.68,"l":26.65,"n":11,"o":26.65,"t":"2026-10-22T18:45:00Z","v":2720,"vw":26.65269},{"c":26.68,"h":26.68,"l":26.65,"n":9,"o":26.65,"t":"2026-10-22T18:50:00Z","v":444,"vw":26.6725},{"c":26.68,"h":26.7,"l":26.645,"n":20,"o":26.66,"t":"2026-10-22T18:55:00Z","v":1988,"vw":26.671846},{"c":26.73,"h":26.73,"l":26.7,"n":18,"o":26.7,"t":"2026-10-22T19:00:00Z","v":1328,"vw":26.72},{"c":26.8,"h":26.8,"l":26.75,"n":16,"o":26.75,"t":"2026-10-22T19:05:00Z","v":793,"vw":26.77682},{"c":26.74,"h":26.8,"l":26.73,"n":11,"o":26.8,"t":"2026-10-22T19:10:00Z","v":944,"vw":26.757647},{"c":26.77,"h":26.7701,"l":26.77,"n":5,"o":26.77,"t":"2026-10-22T19:15:00Z","v":755,"vw":26.770043},{"c":26.74,"h":26.7701,"l":26.74,"n":12,"o":26.76,"t":"2026-10-22T19:20:00Z","v":1958,"vw":26.762044},{"c":26.67,"h":26.7439,"l":26.67,"n":12,"o":26.7439,"t":"2026-10-22T19:25:00Z","v":1468,"vw":26.7043},{"c":26.83,"h":26.86,"l":26.6602,"n":52,"o":26.6602,"t":"2026-10-22T19:30:00Z","v":8560,"vw":26.82659},{"c":26.86,"h":26.87,"l":26.82,"n":11,"o":26.82,"t":"2026-10-22T19:35:00Z","v":1268,"vw":26.848747},{"c":26.87,"h":26.87,"l":26.8509,"n":8,"o":26.87,"t":"2026-10-22T19:40:00Z","v":1170,"vw":26.861073},{"c":26.85,"h":26.87,"l":26.85,"n":9,"o":26.87,"t":"2026-10-22T19:45:00Z","v":580,"vw":26.863776},{"c":26.64,"h":26.78,"l":26.64,"n":28,"o":26.75,"t":"2026-10-22T19:50:00Z","v":4539,"vw":26.71761},{"c":26.66,"h":26.68,"l":26.65,"n":119,"o":26.66,"t":"2026-10-22T19:55:00Z","v":14603,"vw":26.664559},{"c":26.67,"h":26.67,"l":26.67,"n":7,"o":26.67,"t":"2026-10-22T20:00:00Z","v":342,"vw":26.67},{"c":26.67,"h":26.69,"l":26.67,"n":8,"o":26.69,"t":"2026-10-22T20:05:00Z","v":669,"vw":26.686},{"c":26.66,"h":26.66,"l":26.66,"n":2,"o":26.66,"t":"2026-10-22T20:10:00Z","v":200,"vw":26.66},{"c":26.6871,"h":26.6871,"l":26.6871,"n":1,"o":26.6871,"t":"2026-10-22T20:30:00Z","v":200,"vw":26.6871},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-22T21:05:00Z","v":273,"vw":26.8},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-22T23:10:00Z","v":100,"vw":26.7},{"c":26.93,"h":26.93,"l":26.93,"n":1,"o":26.93,"t":"2026-10-22T23:40:00Z","v":300,"vw":26.93},{"c":26.86,"h":26.86,"l":26.86,"n":1,"o":26.86,"t":"2026-10-22T23:45:00Z","v":100,"vw":26.86},{"c":26.59,"h":26.59,"l":26.59,"n":1,"o":26.59,"t":"2026-10-22T23:55:00Z","v":100,"vw":26.59}],"history":[{"c":24.8727,"h":25.12,"l":24.8727,"n":3,"o":25.1,"t":"2025-02-12T05:00:00Z","v":201,"vw":25.11},{"c":24.844,"h":24.844,"l":24.42,"n":6,"o":24.42,"t":"2025-02-13T05:00:00Z","v":117,"vw":24.42},{"c":24.5712,"h":24.67,"l":24.5712,"n":46,"o":24.66,"t":"2025-02-14T05:00:00Z","v":5600,"vw":24.661636},{"c":24.351,"h":24.36,"l":24.351,"n":3,"o":24.36,"t":"2025-02-18T05:00:00Z","v":102,"vw":24.36},{"c":24.2518,"h":24.2518,"l":24.2518,"n":4,"o":24.2518,"t":"2025-02-19T05:00:00Z","v":9,"vw":24.2518},{"c":24.3663,"h":24.3663,"l":24.3663,"n":3,"o":24.3663,"t":"2025-02-20T05:00:00Z","v":6,"vw":24.3663},{"c":25.0672,"h":25.0672,"l":25.059,"n":3,"o":25.059,"t":"2025-02-21T05:00:00Z","v":401,"vw":25.059},{"c":25.7078,"h":25.7078,"l":25.7078,"n":1,"o":25.7078,"t":"2025-02-24T05:00:00Z","v":1,"vw":25.7078},{"c":26.6956,"h":26.6956,"l":26.29,"n":9,"o":26.29,"t":"2025-02-25T05:00:00Z","v":611,"vw":26.384},{"c":26.5536,"h":26.5536,"l":26.38,"n":17,"o":26.38,"t":"2025-02-26T05:00:00Z","v":440,"vw":26.38},{"c":27.79,"h":27.79,"l":27,"n":18,"o":27.03,"t":"2025-02-27T05:00:00Z","v":1232,"vw":27.411183},{"c":27.7485,"h":27.86,"l":27.4,"n":39,"o":27.86,"t":"2025-02-28T05:00:00Z","v":1610,"vw":27.590284},{"c":28.2223,"h":28.2223,"l":28.2223,"n":7,"o":28.2223,"t":"2025-03-03T05:00:00Z","v":107,"vw":28.2223},{"c":27.4949,"h":28.5041,"l":27.4949,"n":39,"o":28.42,"t":"2025-03-04T05:00:00Z","v":1493,"vw":27.968131},{"c":27.2507,"h":27.2507,"l":27.2507,"n":12,"o":27.2507,"t":"2025-03-05T05:00:00Z","v":194,"vw":27.2507},{"c":28.0051,"h":28.0051,"l":28.0051,"n":28,"o":28.0051,"t":"2025-03-06T05:00:00Z","v":158,"vw":28.0051},{"c":27.6149,"h":27.6149,"l":27.57,"n":19,"o":27.57,"t":"2025-03-07T05:00:00Z","v":379,"vw":27.57},{"c":28.6531,"h":28.6531,"l":27.629,"n":55,"o":27.629,"t":"2025-03-10T04:00:00Z","v":5242,"vw":27.845886},{"c":28.5566,"h":29.0014,"l":28.46,"n":26,"o":28.46,"t":"2025-03-11T04:00:00Z","v":1950,"vw":28.54621},{"c":27.402,"h":28,"l":27.402,"n":34,"o":27.75,"t":"2025-03-12T04:00:00Z","v":2551,"vw":27.846952},{"c":28.1596,"h":28.3152,"l":28.1596,"n":11,"o":28.3152,"t":"2025-03-13T04:00:00Z","v":292,"vw":28.3152},{"c":27.3381,"h":27.6928,"l":27.3381,"n":26,"o":27.6928,"t":"2025-03-14T04:00:00Z","v":6016,"vw":27.584321},{"c":26.3324,"h":26.3324,"l":26.14,"n":20,"o":26.14,"t":"2025-03-17T04:00:00Z","v":353,"vw":26.14},{"c":26.635,"h":26.635,"l":26.59,"n":5,"o":26.59,"t":"2025-03-18T04:00:00Z","v":405,"vw":26.59},{"c":25.9392,"h":26.9,"l":25.9392,"n":17,"o":26.9,"t":"2025-03-19T04:00:00Z","v":368,"vw":26.88},{"c":25.7174,"h":25.8,"l":25.7174,"n":13,"o":25.8,"t":"2025-03-20T04:00:00Z","v":2054,"vw":25.8},{"c":25.9135,"h":26.23,"l":25.9135,"n":8,"o":26.23,"t":"2025-03-21T04:00:00Z","v":225,"vw":26.23},{"c":24.0875,"h":25.1,"l":23.9024,"n":41,"o":25.08,"t":"2025-03-24T04:00:00Z","v":3718,"vw":24.795837},{"c":23.8238,"h":24.23,"l":23.8238,"n":21,"o":24,"t":"2025-03-25T04:00:00Z","v":857,"vw":24.115},{"c":24.7939,"h":25,"l":24.225,"n":51,"o":24.225,"t":"2025-03-26T04:00:00Z","v":8325,"vw":24.929663},{"c":25.5907,"h":25.8257,"l":25.401,"n":65,"o":25.77,"t":"2025-03-27T04:00:00Z","v":10727,"vw":25.676196},{"c":26.4125,"h":26.53,"l":26.4,"n":43,"o":26.4,"t":"2025-03-28T04:00:00Z","v":2434,"vw":26.448636},{"c":26.5637,"h":27.4,"l":26.5637,"n":68,"o":27.37,"t":"2025-03-31T04:00:00Z","v":9413,"vw":26.876258},{"c":26.52,"h":26.99,"l":26.52,"n":35,"o":26.69,"t":"2025-04-01T04:00:00Z","v":9489,"vw":26.710006},{"c":26.4634,"h":26.61,"l":26.4634,"n":23,"o":26.53,"t":"2025-04-02T04:00:00Z","v":2083,"vw":26.515473},{"c":28.845,"h":28.845,"l":28.16,"n":54,"o":28.16,"t":"2025-04-03T04:00:00Z","v":5025,"vw":28.361303},{"c":31.3825,"h":31.9,"l":30.711,"n":66,"o":31.17,"t":"2025-04-04T04:00:00Z","v":4948,"vw":31.409654},{"c":32.2853,"h":34.2,"l":30.1304,"n":218,"o":33.36,"t":"2025-04-07T04:00:00Z","v":19276,"vw":32.646344},{"c":34.2907,"h":34.74,"l":31.08,"n":112,"o":31.17,"t":"2025-04-08T04:00:00Z","v":12602,"vw":31.69682},{"c":26.1242,"h":32.7,"l":26.1242,"n":138,"o":32.7,"t":"2025-04-09T04:00:00Z","v":5842,"vw":29.645457},{"c":28.334,"h":29.05,"l":28.1743,"n":72,"o":28.1743,"t":"2025-04-10T04:00:00Z","v":3815,"vw":28.60872},{"c":26.8,"h":27.32,"l":26.601,"n":73,"o":27.25,"t":"2025-04-11T04:00:00Z","v":2672,"vw":27.092631},{"c":26.498,"h":26.498,"l":26.16,"n":30,"o":26.16,"t":"2025-04-14T04:00:00Z","v":1891,"vw":26.326667},{"c":26.2829,"h":26.2829,"l":25.95,"n":22,"o":25.95,"t":"2025-04-15T04:00:00Z","v":1098,"vw":25.95},{"c":28.2478,"h":28.68,"l":27.78,"n":70,"o":27.78,"t":"2025-04-16T04:00:00Z","v":4542,"vw":28.130587},{"c":28.5064,"h":28.6901,"l":28.2,"n":50,"o":28.3,"t":"2025-04-17T04:00:00Z","v":1634,"vw":28.360585},{"c":29.09,"h":29.3,"l":29.09,"n":54,"o":29.29,"t":"2025-04-21T04:00:00Z","v":3212,"vw":29.254019},{"c":28.9141,"h":29.23,"l":28.88,"n":42,"o":28.89,"t":"2025-04-22T04:00:00Z","v":2988,"vw":29.059702},{"c":27.5045,"h":27.5045,"l":26.51,"n":54,"o":27.0819,"t":"2025-04-23T04:00:00Z","v":6224,"vw":26.73391},{"c":26.3027,"h":27.5299,"l":26.3027,"n":30,"o":27.5299,"t":"2025-04-24T04:00:00Z","v":2090,"vw":26.820911},{"c":25.7042,"h":26.68,"l":25.65,"n":48,"o":26.68,"t":"2025-04-25T04:00:00Z","v":3345,"vw":25.999297},{"c":25.7673,"h":26.07,"l":25.7673,"n":26,"o":26.031,"t":"2025-04-28T04:00:00Z","v":705,"vw":26.0505},{"c":25.8672,"h":25.8672,"l":25.779,"n":6,"o":25.779,"t":"2025-04-29T04:00:00Z","v":209,"vw":25.779},{"c":25.5167,"h":26.994,"l":25.5167,"n":27,"o":26.9099,"t":"2025-04-30T04:00:00Z","v":1500,"vw":26.553319},{"c":25.77,"h":25.77,"l":24.95,"n":24,"o":25.166,"t":"2025-05-01T04:00:00Z","v":3222,"vw":25.420925},{"c":25.1579,"h":25.23,"l":25.02,"n":17,"o":25.23,"t":"2025-05-02T04:00:00Z","v":1848,"vw":25.12671},{"c":24.6988,"h":25.16,"l":24.35,"n":56,"o":25.16,"t":"2025-05-05T04:00:00Z","v":7640,"vw":24.70597},{"c":25.34,"h":25.431,"l":24.94,"n":245,"o":25.3197,"t":"2025-05-06T04:00:00Z","v":18647,"vw":25.187321},{"c":24.85,"h":25.6199,"l":24.01,"n":154,"o":24.61,"t":"2025-05-07T04:00:00Z","v":21197,"vw":25.021062},{"c":24.46,"h":24.46,"l":23.55,"n":77,"o":24.43,"t":"2025-05-08T04:00:00Z","v":16001,"vw":23.865682},{"c":24.22,"h":24.4,"l":24.12,"n":33,"o":24.15,"t":"2025-05-09T04:00:00Z","v":1142,"vw":24.234113},{"c":22.9648,"h":23.1855,"l":22.5901,"n":58,"o":22.81,"t":"2025-05-12T04:00:00Z","v":4145,"vw":22.878478},{"c":22.0214,"h":22.54,"l":21.9117,"n":45,"o":22.45,"t":"2025-05-13T04:00:00Z","v":9035,"vw":22.116826},{"c":20.9917,"h":21.109,"l":20.4,"n":117,"o":20.59,"t":"2025-05-14T04:00:00Z","v":5622,"vw":20.766688},{"c":21.4816,"h":21.649,"l":21.05,"n":74,"o":21.16,"t":"2025-05-15T04:00:00Z","v":7386,"vw":21.347903},{"c":21.0777,"h":21.2681,"l":20.9,"n":98,"o":21,"t":"2025-05-16T04:00:00Z","v":11863,"vw":21.033284},{"c":21.5344,"h":21.619,"l":21.4201,"n":48,"o":21.5,"t":"2025-05-19T04:00:00Z","v":7419,"vw":21.512804},{"c":21.7677,"h":22,"l":21.7152,"n":50,"o":21.7152,"t":"2025-05-20T04:00:00Z","v":7804,"vw":21.828078},{"c":21.9917,"h":22.15,"l":21.3106,"n":48,"o":21.73,"t":"2025-05-21T04:00:00Z","v":7057,"vw":22.065445},{"c":22.2999,"h":22.31,"l":21.99,"n":31,"o":22.03,"t":"2025-05-22T04:00:00Z","v":2779,"vw":22.134693},{"c":22.3891,"h":22.81,"l":22.31,"n":55,"o":22.725,"t":"2025-05-23T04:00:00Z","v":6501,"vw":22.625168},{"c":21.52,"h":21.93,"l":21.42,"n":123,"o":21.88,"t":"2025-05-27T04:00:00Z","v":81078,"vw":21.621284},{"c":21.9,"h":21.9,"l":21.6,"n":35,"o":21.601,"t":"2025-05-28T04:00:00Z","v":6290,"vw":21.717804},{"c":21.82,"h":21.91,"l":21.4283,"n":35,"o":21.44,"t":"2025-05-29T04:00:00Z","v":3968,"vw":21.752103},{"c":22.34,"h":22.415,"l":22.177,"n":88,"o":22.39,"t":"2025-05-30T04:00:00Z","v":7975,"vw":22.23639},{"c":21.49,"h":21.9169,"l":21.49,"n":87,"o":21.89,"t":"2025-06-02T04:00:00Z","v":51609,"vw":21.839203},{"c":20.9991,"h":21.48,"l":20.95,"n":43,"o":21.48,"t":"2025-06-03T04:00:00Z","v":19279,"vw":21.128541},{"c":20.83,"h":21.11,"l":20.78,"n":24,"o":21.11,"t":"2025-06-04T04:00:00Z","v":15287,"vw":20.874091},{"c":21.34,"h":21.45,"l":20.8699,"n":44,"o":20.8699,"t":"2025-06-05T04:00:00Z","v":27055,"vw":21.069843},{"c":21.22,"h":21.2222,"l":20.94,"n":70,"o":21,"t":"2025-06-06T04:00:00Z","v":10713,"vw":21.065294},{"c":20.22,"h":20.6797,"l":20.15,"n":326,"o":20.4,"t":"2025-06-09T04:00:00Z","v":71587,"vw":20.407081},{"c":19.99,"h":20.3,"l":19.88,"n":176,"o":20.3,"t":"2025-06-10T04:00:00Z","v":18364,"vw":20.096577},{"c":20.31,"h":20.46,"l":19.8,"n":184,"o":19.8,"t":"2025-06-11T04:00:00Z","v":40395,"vw":20.218627},{"c":20.78,"h":20.7901,"l":20.23,"n":157,"o":20.4,"t":"2025-06-12T04:00:00Z","v":25854,"vw":20.561138},{"c":21.19,"h":21.329,"l":20.8901,"n":87,"o":21.22,"t":"2025-06-13T04:00:00Z","v":12650,"vw":21.173035},{"c":19.3452,"h":20.76,"l":19.03,"n":1486,"o":20.76,"t":"2025-06-16T04:00:00Z","v":405256,"vw":19.282748},{"c":19.205,"h":19.29,"l":18.7,"n":596,"o":19.1,"t":"2025-06-17T04:00:00Z","v":94359,"vw":19.040882},{"c":19.285,"h":19.41,"l":18.93,"n":294,"o":19.05,"t":"2025-06-18T04:00:00Z","v":50273,"vw":19.179075},{"c":19.07,"h":19.15,"l":18.4112,"n":560,"o":18.95,"t":"2025-06-20T04:00:00Z","v":82099,"vw":18.804674},{"c":18.87,"h":19.28,"l":18.36,"n":1040,"o":18.72,"t":"2025-06-23T04:00:00Z","v":148683,"vw":18.791334},{"c":17.4,"h":18.17,"l":17.38,"n":1713,"o":18.1,"t":"2025-06-24T04:00:00Z","v":354644,"vw":17.656251},{"c":16.78,"h":17.27,"l":16.7086,"n":1040,"o":17.16,"t":"2025-06-25T04:00:00Z","v":269758,"vw":16.95884},{"c":16.7587,"h":16.96,"l":16.5,"n":888,"o":16.5,"t":"2025-06-26T04:00:00Z","v":192468,"vw":16.807336},{"c":16.76,"h":17,"l":16.32,"n":832,"o":16.71,"t":"2025-06-27T04:00:00Z","v":197275,"vw":16.615521},{"c":16.99,"h":17.0553,"l":16.76,"n":811,"o":16.76,"t":"2025-06-30T04:00:00Z","v":233103,"vw":16.904879},{"c":17.68,"h":17.7801,"l":17.199,"n":1218,"o":17.35,"t":"2025-07-01T04:00:00Z","v":277329,"vw":17.545093},{"c":17.37,"h":17.8,"l":17.2152,"n":709,"o":17.79,"t":"2025-07-02T04:00:00Z","v":195339,"vw":17.433381},{"c":17.47,"h":17.51,"l":17.28,"n":281,"o":17.33,"t":"2025-07-03T04:00:00Z","v":79245,"vw":17.42608},{"c":17.84,"h":18.0191,"l":17.56,"n":476,"o":17.6,"t":"2025-07-07T04:00:00Z","v":101941,"vw":17.827034},{"c":17.45,"h":17.69,"l":17.3,"n":611,"o":17.53,"t":"2025-07-08T04:00:00Z","v":135842,"vw":17.449004},{"c":17.39,"h":17.48,"l":17.12,"n":377,"o":17.37,"t":"2025-07-09T04:00:00Z","v":79440,"vw":17.27527},{"c":16.67,"h":16.9,"l":16.4779,"n":973,"o":16.8,"t":"2025-07-10T04:00:00Z","v":174745,"vw":16.706181},{"c":16.42,"h":16.96,"l":16.32,"n":536,"o":16.85,"t":"2025-07-11T04:00:00Z","v":106392,"vw":16.498894},{"c":16.45,"h":16.92,"l":16.32,"n":519,"o":16.58,"t":"2025-07-14T04:00:00Z","v":129474,"vw":16.585831},{"c":15.4,"h":15.59,"l":15.065,"n":2563,"o":15.59,"t":"2025-07-15T04:00:00Z","v":624609,"vw":15.311917},{"c":14.9381,"h":15.6583,"l":14.93,"n":1134,"o":15.42,"t":"2025-07-16T04:00:00Z","v":349777,"vw":15.362091},{"c":14.9275,"h":15.08,"l":14.8,"n":663,"o":14.8,"t":"2025-07-17T04:00:00Z","v":155674,"vw":14.985424},{"c":15.2519,"h":15.2853,"l":14.9,"n":590,"o":15,"t":"2025-07-18T04:00:00Z","v":158502,"vw":15.11152},{"c":15.2495,"h":15.255,"l":14.935,"n":812,"o":15.18,"t":"2025-07-21T04:00:00Z","v":200672,"vw":15.118105},{"c":15.4569,"h":15.99,"l":15.41,"n":1059,"o":15.43,"t":"2025-07-22T04:00:00Z","v":227647,"vw":15.694529},{"c":15.1064,"h":15.32,"l":15.02,"n":1093,"o":15.26,"t":"2025-07-23T04:00:00Z","v":229022,"vw":15.159302},{"c":14.7515,"h":15.08,"l":14.6,"n":1517,"o":15.03,"t":"2025-07-24T04:00:00Z","v":690027,"vw":14.738867},{"c":14.3668,"h":14.7252,"l":14.31,"n":1486,"o":14.685,"t":"2025-07-25T04:00:00Z","v":349808,"vw":14.438379},{"c":13.7578,"h":14.17,"l":13.68,"n":2479,"o":14.16,"t":"2025-07-28T04:00:00Z","v":599607,"vw":13.810092},{"c":13.4712,"h":13.67,"l":13.08,"n":5596,"o":13.64,"t":"2025-07-29T04:00:00Z","v":1904092,"vw":13.347322},{"c":13.3068,"h":13.72,"l":13.249,"n":3015,"o":13.64,"t":"2025-07-30T04:00:00Z","v":944203,"vw":13.383753},{"c":13.53,"h":13.645,"l":13.09,"n":2889,"o":13.09,"t":"2025-07-31T04:00:00Z","v":827995,"vw":13.334335},{"c":13.91,"h":14.2648,"l":13.7,"n":3275,"o":14.03,"t":"2025-08-01T04:00:00Z","v":1035383,"vw":13.97198},{"c":13.48,"h":13.75,"l":13.4191,"n":1650,"o":13.67,"t":"2025-08-04T04:00:00Z","v":498685,"vw":13.515091},{"c":13.7,"h":13.84,"l":13.425,"n":5688,"o":13.43,"t":"2025-08-05T04:00:00Z","v":2777408,"vw":13.607314},{"c":14.571,"h":14.98,"l":14.3301,"n":6515,"o":14.41,"t":"2025-08-06T04:00:00Z","v":1832919,"vw":14.620484},{"c":13.7584,"h":14.235,"l":13.45,"n":5272,"o":14.23,"t":"2025-08-07T04:00:00Z","v":2246262,"vw":13.76712},{"c":13.71,"h":13.88,"l":13.43,"n":2685,"o":13.63,"t":"2025-08-08T04:00:00Z","v":1264053,"vw":13.710653},{"c":13.76,"h":13.98,"l":13.24,"n":4104,"o":13.9,"t":"2025-08-11T04:00:00Z","v":1149719,"vw":13.542086},{"c":13.5547,"h":14.06,"l":13.55,"n":3500,"o":13.7,"t":"2025-08-12T04:00:00Z","v":1181332,"vw":13.732257},{"c":12.8189,"h":13.21,"l":12.655,"n":6194,"o":13.17,"t":"2025-08-13T04:00:00Z","v":2298346,"vw":12.889027},{"c":13.07,"h":13.16,"l":12.76,"n":4200,"o":13.15,"t":"2025-08-14T04:00:00Z","v":1602316,"vw":12.971205},{"c":13.32,"h":13.4,"l":13.16,"n":2444,"o":13.16,"t":"2025-08-15T04:00:00Z","v":824933,"vw":13.31189},{"c":13.42,"h":13.56,"l":13.235,"n":1459,"o":13.38,"t":"2025-08-18T04:00:00Z","v":448631,"vw":13.424691},{"c":14.16,"h":14.1803,"l":13.67,"n":2906,"o":13.67,"t":"2025-08-19T04:00:00Z","v":1053066,"vw":13.973315},{"c":14.28,"h":14.869,"l":14.1588,"n":4030,"o":14.39,"t":"2025-08-20T04:00:00Z","v":1276363,"vw":14.546294},{"c":14.41,"h":14.5399,"l":14.23,"n":1988,"o":14.23,"t":"2025-08-21T04:00:00Z","v":589109,"vw":14.38057},{"c":14.05,"h":14.5803,"l":13.99,"n":2529,"o":14.57,"t":"2025-08-22T04:00:00Z","v":956892,"vw":14.181564},{"c":14.44,"h":14.5692,"l":14.2699,"n":1854,"o":14.27,"t":"2025-08-25T04:00:00Z","v":688991,"vw":14.416292},{"c":14.1472,"h":14.29,"l":13.88,"n":2247,"o":13.95,"t":"2025-08-26T04:00:00Z","v":684464,"vw":14.173293},{"c":14.107,"h":14.32,"l":14.0601,"n":1132,"o":14.21,"t":"2025-08-27T04:00:00Z","v":397667,"vw":14.18002},{"c":13.9783,"h":14.145,"l":13.795,"n":1992,"o":13.96,"t":"2025-08-28T04:00:00Z","v":672781,"vw":14.001926},{"c":14.4961,"h":14.55,"l":14.01,"n":1442,"o":14.15,"t":"2025-08-29T04:00:00Z","v":500827,"vw":14.398495},{"c":14.5323,"h":15.03,"l":14.52,"n":1549,"o":14.9,"t":"2025-09-02T04:00:00Z","v":425624,"vw":14.7123},{"c":14.5527,"h":14.68,"l":14.41,"n":1299,"o":14.57,"t":"2025-09-03T04:00:00Z","v":394806,"vw":14.565605},{"c":14.59,"h":14.935,"l":14.56,"n":1556,"o":14.74,"t":"2025-09-04T04:00:00Z","v":624052,"vw":14.73671},{"c":15.5564,"h":15.63,"l":15.025,"n":3146,"o":15.025,"t":"2025-09-05T04:00:00Z","v":1131291,"vw":15.390504},{"c":15.53,"h":15.73,"l":15.4,"n":1662,"o":15.41,"t":"2025-09-08T04:00:00Z","v":563117,"vw":15.573934},{"c":15.07,"h":15.47,"l":15.07,"n":2915,"o":15.47,"t":"2025-09-09T04:00:00Z","v":815076,"vw":15.276941},{"c":14.72,"h":14.86,"l":14.231,"n":4183,"o":14.3,"t":"2025-09-10T04:00:00Z","v":1062503,"vw":14.61581},{"c":15.09,"h":15.13,"l":14.66,"n":2611,"o":14.75,"t":"2025-09-11T04:00:00Z","v":706682,"vw":15.010678},{"c":14.8,"h":15.1499,"l":14.63,"n":2752,"o":14.96,"t":"2025-09-12T04:00:00Z","v":809783,"vw":14.87735},{"c":14.5569,"h":14.89,"l":14.55,"n":1420,"o":14.72,"t":"2025-09-15T04:00:00Z","v":394301,"vw":14.657809},{"c":14.6175,"h":14.74,"l":14.53,"n":1205,"o":14.53,"t":"2025-09-16T04:00:00Z","v":333033,"vw":14.632636},{"c":14.76,"h":15.045,"l":14.545,"n":1916,"o":14.7,"t":"2025-09-17T04:00:00Z","v":790162,"vw":14.761723},{"c":14.8719,"h":15.61,"l":14.8,"n":2526,"o":15.52,"t":"2025-09-18T04:00:00Z","v":748632,"vw":15.152277},{"c":14.93,"h":15.06,"l":14.71,"n":1222,"o":14.91,"t":"2025-09-19T04:00:00Z","v":436444,"vw":14.919077},{"c":14.7041,"h":14.8,"l":14.432,"n":1245,"o":14.8,"t":"2025-09-22T04:00:00Z","v":513089,"vw":14.613136},{"c":14.5078,"h":14.6481,"l":14.28,"n":868,"o":14.5599,"t":"2025-09-23T04:00:00Z","v":213845,"vw":14.469441},{"c":14.5136,"h":14.705,"l":14.13,"n":977,"o":14.29,"t":"2025-09-24T04:00:00Z","v":327539,"vw":14.461296},{"c":14.4784,"h":15.05,"l":14.445,"n":1020,"o":14.85,"t":"2025-09-25T04:00:00Z","v":412808,"vw":14.655764},{"c":14.65,"h":14.85,"l":14.41,"n":1140,"o":14.53,"t":"2025-09-26T04:00:00Z","v":407991,"vw":14.665051},{"c":14.4666,"h":14.56,"l":14.21,"n":1091,"o":14.56,"t":"2025-09-29T04:00:00Z","v":555854,"vw":14.351543},{"c":14.44,"h":14.645,"l":14.39,"n":1614,"o":14.5678,"t":"2025-09-30T04:00:00Z","v":884461,"vw":14.568005},{"c":14.24,"h":14.52,"l":14.23,"n":1178,"o":14.51,"t":"2025-10-01T04:00:00Z","v":471426,"vw":14.348102},{"c":13.74,"h":14.045,"l":13.63,"n":1720,"o":13.82,"t":"2025-10-02T04:00:00Z","v":548279,"vw":13.750693},{"c":14.16,"h":14.28,"l":13.71,"n":1537,"o":13.71,"t":"2025-10-03T04:00:00Z","v":580105,"vw":13.981989},{"c":10.8,"h":10.8599,"l":8.85,"n":131758,"o":8.87,"t":"2025-10-06T04:00:00Z","v":35422875,"vw":10.117274},{"c":10.39,"h":10.5012,"l":10,"n":22393,"o":10.23,"t":"2025-10-07T04:00:00Z","v":9979749,"vw":10.304498},{"c":9.23,"h":10.4388,"l":9.2014,"n":31790,"o":10.32,"t":"2025-10-08T04:00:00Z","v":16234490,"vw":9.631298},{"c":9.31,"h":9.44,"l":9.04,"n":16839,"o":9.19,"t":"2025-10-09T04:00:00Z","v":10402947,"vw":9.277211},{"c":10.05,"h":10.1087,"l":9.2737,"n":20753,"o":9.33,"t":"2025-10-10T04:00:00Z","v":11802922,"vw":9.779715},{"c":9.97,"h":10.0458,"l":9.6101,"n":8592,"o":9.79,"t":"2025-10-13T04:00:00Z","v":4356818,"vw":9.877266},{"c":9.9,"h":9.995,"l":9.58,"n":10451,"o":9.86,"t":"2025-10-14T04:00:00Z","v":5166628,"vw":9.760637},{"c":8.97,"h":9.77,"l":8.95,"n":14438,"o":9.72,"t":"2025-10-15T04:00:00Z","v":8408845,"vw":9.156996},{"c":9.12,"h":9.15,"l":8.8803,"n":9811,"o":9.06,"t":"2025-10-16T04:00:00Z","v":6029788,"vw":9.027492},{"c":9.19,"h":9.3899,"l":9.095,"n":7009,"o":9.19,"t":"2025-10-17T04:00:00Z","v":5274647,"vw":9.228796},{"c":8.8897,"h":9.1363,"l":8.8001,"n":5853,"o":9.06,"t":"2025-10-20T04:00:00Z","v":5064143,"vw":8.882627},{"c":8.99,"h":9.13,"l":8.85,"n":4051,"o":8.91,"t":"2025-10-21T04:00:00Z","v":4375846,"vw":8.979469},{"c":9.28,"h":9.485,"l":8.919,"n":6479,"o":9.03,"t":"2025-10-22T04:00:00Z","v":6885073,"vw":9.296082},{"c":9.09,"h":9.358,"l":9.06,"n":4078,"o":9.3,"t":"2025-10-23T04:00:00Z","v":4798960,"vw":9.149004},{"c":8.4,"h":8.83,"l":8.395,"n":11068,"o":8.785,"t":"2025-10-24T04:00:00Z","v":9999499,"vw":8.492709},{"c":8.18,"h":8.515,"l":8.155,"n":9384,"o":8.23,"t":"2025-10-27T04:00:00Z","v":12379695,"vw":8.327171},{"c":8.23,"h":8.24,"l":8.035,"n":5286,"o":8.2,"t":"2025-10-28T04:00:00Z","v":6337515,"vw":8.148359},{"c":8.03,"h":8.2566,"l":7.955,"n":6926,"o":8.05,"t":"2025-10-29T04:00:00Z","v":7504640,"vw":8.103197},{"c":8.33,"h":8.33,"l":8.055,"n":4627,"o":8.17,"t":"2025-10-30T04:00:00Z","v":4696820,"vw":8.196228},{"c":8.28,"h":8.37,"l":8.0903,"n":3853,"o":8.19,"t":"2025-10-31T04:00:00Z","v":4043434,"vw":8.235777},{"c":8.17,"h":8.365,"l":8.1401,"n":3862,"o":8.18,"t":"2025-11-03T05:00:00Z","v":4109101,"vw":8.251293},{"c":8.47,"h":8.5601,"l":8.25,"n":11179,"o":8.47,"t":"2025-11-04T05:00:00Z","v":7536786,"vw":8.383067},{"c":8.27,"h":8.7169,"l":8.16,"n":12607,"o":8.7,"t":"2025-11-05T05:00:00Z","v":12302222,"vw":8.422385},{"c":8.87,"h":8.9342,"l":8.36,"n":7680,"o":8.36,"t":"2025-11-06T05:00:00Z","v":7149601,"vw":8.77557},{"c":9.03,"h":9.3584,"l":8.985,"n":9067,"o":9.13,"t":"2025-11-07T05:00:00Z","v":7142401,"vw":9.187197},{"c":8.64,"h":8.76,"l":8.44,"n":5990,"o":8.68,"t":"2025-11-10T05:00:00Z","v":4964122,"vw":8.591876},{"c":8.85,"h":8.95,"l":8.48,"n":11036,"o":8.72,"t":"2025-11-11T05:00:00Z","v":12076324,"vw":8.740587},{"c":8.06,"h":8.39,"l":7.9,"n":17877,"o":8.285,"t":"2025-11-12T05:00:00Z","v":15607072,"vw":8.118858},{"c":8.4,"h":8.4699,"l":8.05,"n":7833,"o":8.29,"t":"2025-11-13T05:00:00Z","v":6933883,"vw":8.276327},{"c":8.44,"h":8.849,"l":8.23,"n":7807,"o":8.68,"t":"2025-11-14T05:00:00Z","v":5525350,"vw":8.435871},{"c":8.66,"h":8.78,"l":8.38,"n":6231,"o":8.58,"t":"2025-11-17T05:00:00Z","v":5175801,"vw":8.588107},{"c":9.03,"h":9.2367,"l":8.765,"n":10447,"o":8.8,"t":"2025-11-18T05:00:00Z","v":8655018,"vw":9.025599},{"c":9.3,"h":9.45,"l":8.84,"n":11638,"o":9.06,"t":"2025-11-19T05:00:00Z","v":11360241,"vw":9.207574},{"c":10.04,"h":10.09,"l":8.86,"n":16958,"o":8.9,"t":"2025-11-20T05:00:00Z","v":16695770,"vw":9.594331},{"c":10.15,"h":10.575,"l":9.92,"n":16915,"o":9.92,"t":"2025-11-21T05:00:00Z","v":16355462,"vw":10.19293},{"c":9.61,"h":10.045,"l":9.5,"n":8023,"o":9.99,"t":"2025-11-24T05:00:00Z","v":7204822,"vw":9.652169},{"c":9.99,"h":10.5183,"l":9.9749,"n":9780,"o":10.19,"t":"2025-11-25T05:00:00Z","v":10568165,"vw":10.253017},{"c":9.61,"h":9.95,"l":9.545,"n":7331,"o":9.805,"t":"2025-11-26T05:00:00Z","v":7352932,"vw":9.687122},{"c":9.46,"h":9.61,"l":9.43,"n":2729,"o":9.495,"t":"2025-11-28T05:00:00Z","v":1916016,"vw":9.50476},{"c":9.36,"h":9.63,"l":9.32,"n":3536,"o":9.61,"t":"2025-12-01T05:00:00Z","v":2916672,"vw":9.432273},{"c":9.55,"h":9.59,"l":9.1052,"n":5168,"o":9.28,"t":"2025-12-02T05:00:00Z","v":3858676,"vw":9.397922},{"c":9.45,"h":9.7199,"l":9.435,"n":3920,"o":9.5,"t":"2025-12-03T05:00:00Z","v":2738042,"vw":9.538198},{"c":9.5346,"h":9.6096,"l":9.3999,"n":2486,"o":9.48,"t":"2025-12-04T05:00:00Z","v":2885419,"vw":9.508004},{"c":9.46,"h":9.5201,"l":9.205,"n":2888,"o":9.46,"t":"2025-12-05T05:00:00Z","v":4309180,"vw":9.40404},{"c":9.32,"h":9.4299,"l":9.205,"n":2969,"o":9.4,"t":"2025-12-08T05:00:00Z","v":4103646,"vw":9.33983},{"c":9.29,"h":9.44,"l":9.16,"n":2235,"o":9.32,"t":"2025-12-09T05:00:00Z","v":2996848,"vw":9.279476},{"c":9.2902,"h":9.41,"l":9.255,"n":2256,"o":9.31,"t":"2025-12-10T05:00:00Z","v":2248885,"vw":9.330765},{"c":9.3075,"h":9.775,"l":9.3,"n":2512,"o":9.47,"t":"2025-12-11T05:00:00Z","v":2311353,"vw":9.576033},{"c":9.75,"h":9.83,"l":9.265,"n":3434,"o":9.43,"t":"2025-12-12T05:00:00Z","v":3179612,"vw":9.664529},{"c":9.9,"h":9.95,"l":9.55,"n":2660,"o":9.68,"t":"2025-12-15T05:00:00Z","v":2369213,"vw":9.761093},{"c":9.84,"h":10.02,"l":9.78,"n":3108,"o":9.96,"t":"2025-12-16T05:00:00Z","v":3502757,"vw":9.902784},{"c":10.35,"h":10.375,"l":9.725,"n":5373,"o":9.79,"t":"2025-12-17T05:00:00Z","v":6343136,"vw":10.167041},{"c":10.2,"h":10.22,"l":9.9231,"n":4599,"o":10.06,"t":"2025-12-18T05:00:00Z","v":5515082,"vw":10.080917},{"c":9.58,"h":10.03,"l":9.495,"n":5468,"o":10.02,"t":"2025-12-19T05:00:00Z","v":7478382,"vw":9.641867},{"c":9.51,"h":9.5799,"l":9.28,"n":2652,"o":9.28,"t":"2025-12-22T05:00:00Z","v":3156591,"vw":9.528277},{"c":9.355,"h":9.47,"l":9.295,"n":1999,"o":9.45,"t":"2025-12-23T05:00:00Z","v":3009724,"vw":9.365185},{"c":9.3451,"h":9.3901,"l":9.295,"n":1167,"o":9.36,"t":"2025-12-24T05:00:00Z","v":1541285,"vw":9.351039},{"c":9.36,"h":9.445,"l":9.2873,"n":1863,"o":9.34,"t":"2025-12-26T05:00:00Z","v":3012659,"vw":9.353684},{"c":9.3446,"h":9.6164,"l":9.315,"n":2377,"o":9.51,"t":"2025-12-29T05:00:00Z","v":2796192,"vw":9.40448},{"c":9.3444,"h":9.385,"l":9.285,"n":1632,"o":9.33,"t":"2025-12-30T05:00:00Z","v":2114661,"vw":9.349281},{"c":9.41,"h":9.41,"l":9.26,"n":2060,"o":9.33,"t":"2025-12-31T05:00:00Z","v":2672693,"vw":9.326711},{"c":9.0032,"h":9.2,"l":8.84,"n":6261,"o":9.2,"t":"2026-01-02T05:00:00Z","v":9891871,"vw":9.03765},{"c":9.0996,"h":9.12,"l":8.58,"n":3496,"o":8.72,"t":"2026-01-05T05:00:00Z","v":3685108,"vw":8.96345},{"c":9.3658,"h":9.5,"l":9.03,"n":6919,"o":9.03,"t":"2026-01-06T05:00:00Z","v":10181143,"vw":9.384379},{"c":9.56,"h":9.688,"l":9.49,"n":4146,"o":9.49,"t":"2026-01-07T05:00:00Z","v":5853747,"vw":9.582015},{"c":9.82,"h":9.875,"l":9.54,"n":4417,"o":9.54,"t":"2026-01-08T05:00:00Z","v":6728433,"vw":9.791681},{"c":9.9,"h":9.9,"l":9.694,"n":4350,"o":9.77,"t":"2026-01-09T05:00:00Z","v":6245507,"vw":9.780879},{"c":9.665,"h":10.0513,"l":9.5678,"n":5727,"o":9.99,"t":"2026-01-12T05:00:00Z","v":7777409,"vw":9.646175},{"c":9.05,"h":9.32,"l":8.9599,"n":11527,"o":9.32,"t":"2026-01-13T05:00:00Z","v":12777577,"vw":9.07417},{"c":8.9501,"h":9.29,"l":8.9206,"n":5769,"o":9.2,"t":"2026-01-14T05:00:00Z","v":6129824,"vw":9.048648},{"c":8.78,"h":8.8,"l":8.36,"n":9947,"o":8.79,"t":"2026-01-15T05:00:00Z","v":13070558,"vw":8.484233},{"c":8.6309,"h":8.74,"l":8.535,"n":6139,"o":8.55,"t":"2026-01-16T05:00:00Z","v":8366245,"vw":8.628677},{"c":8.63,"h":8.86,"l":8.34,"n":8243,"o":8.85,"t":"2026-01-20T05:00:00Z","v":10274591,"vw":8.515476},{"c":7.9653,"h":8.48,"l":7.851,"n":15733,"o":8.48,"t":"2026-01-21T05:00:00Z","v":25185851,"vw":8.033544},{"c":7.8434,"h":8.07,"l":7.765,"n":8345,"o":7.91,"t":"2026-01-22T05:00:00Z","v":11969725,"vw":7.868072},{"c":7.6628,"h":7.77,"l":7.44,"n":11581,"o":7.6,"t":"2026-01-23T05:00:00Z","v":19277912,"vw":7.637343},{"c":7.915,"h":7.94,"l":7.72,"n":4255,"o":7.74,"t":"2026-01-26T05:00:00Z","v":5571576,"vw":7.868558},{"c":7.8946,"h":8.01,"l":7.7799,"n":3451,"o":7.88,"t":"2026-01-27T05:00:00Z","v":5289869,"vw":7.887796},{"c":7.87,"h":7.94,"l":7.73,"n":3904,"o":7.825,"t":"2026-01-28T05:00:00Z","v":6674559,"vw":7.864537},{"c":7.88,"h":8.2301,"l":7.63,"n":4278,"o":7.82,"t":"2026-01-29T05:00:00Z","v":4617821,"vw":8.021856},{"c":8.36,"h":8.4301,"l":8.1,"n":7843,"o":8.38,"t":"2026-01-30T05:00:00Z","v":10110478,"vw":8.273226},{"c":8.04,"h":8.43,"l":7.905,"n":7457,"o":8.41,"t":"2026-02-02T05:00:00Z","v":9970360,"vw":8.004184},{"c":8.16,"h":8.3386,"l":7.84,"n":9097,"o":7.87,"t":"2026-02-03T05:00:00Z","v":14757021,"vw":8.147903},{"c":9.58,"h":9.62,"l":8.98,"n":12011,"o":9.095,"t":"2026-02-04T05:00:00Z","v":13763630,"vw":9.43575},{"c":9.97,"h":10.045,"l":9.4,"n":10659,"o":9.52,"t":"2026-02-05T05:00:00Z","v":12804621,"vw":9.843195},{"c":9.14,"h":9.75,"l":9.095,"n":11010,"o":9.73,"t":"2026-02-06T05:00:00Z","v":15926170,"vw":9.229214},{"c":8.81,"h":9.32,"l":8.745,"n":8321,"o":9.24,"t":"2026-02-09T05:00:00Z","v":12565005,"vw":8.850761},{"c":8.9,"h":8.9201,"l":8.675,"n":6542,"o":8.83,"t":"2026-02-10T05:00:00Z","v":9997965,"vw":8.82065},{"c":8.92,"h":9.0901,"l":8.657,"n":4719,"o":8.74,"t":"2026-02-11T05:00:00Z","v":6026980,"vw":8.946732},{"c":9.23,"h":9.27,"l":8.71,"n":5719,"o":8.81,"t":"2026-02-12T05:00:00Z","v":8115129,"vw":9.082896},{"c":9.18,"h":9.32,"l":9.05,"n":7255,"o":9.31,"t":"2026-02-13T05:00:00Z","v":8742495,"vw":9.167558},{"c":9.37,"h":9.72,"l":9.265,"n":6757,"o":9.4,"t":"2026-02-17T05:00:00Z","v":10611162,"vw":9.438096},{"c":9.51,"h":9.7298,"l":9.3682,"n":5696,"o":9.55,"t":"2026-02-18T05:00:00Z","v":9362910,"vw":9.504634},{"c":9.34,"h":9.5899,"l":9.32,"n":4774,"o":9.5,"t":"2026-02-19T05:00:00Z","v":8819948,"vw":9.424023},{"c":9.5,"h":9.5703,"l":9.2898,"n":5039,"o":9.51,"t":"2026-02-20T05:00:00Z","v":8987877,"vw":9.463523},{"c":9.66,"h":9.78,"l":9.54,"n":5206,"o":9.58,"t":"2026-02-23T05:00:00Z","v":7919222,"vw":9.690568},{"c":8.83,"h":9.18,"l":8.6865,"n":23781,"o":8.94,"t":"2026-02-24T05:00:00Z","v":37575794,"vw":8.916054},{"c":8.94,"h":8.965,"l":8.715,"n":7010,"o":8.8,"t":"2026-02-25T05:00:00Z","v":12417630,"vw":8.890595},{"c":9.2629,"h":9.3413,"l":9.005,"n":5381,"o":9.04,"t":"2026-02-26T05:00:00Z","v":9717494,"vw":9.264879},{"c":9.4183,"h":9.53,"l":9.3401,"n":4107,"o":9.44,"t":"2026-02-27T05:00:00Z","v":6833551,"vw":9.445834},{"c":9.5,"h":9.8999,"l":9.49,"n":6059,"o":9.71,"t":"2026-03-02T05:00:00Z","v":10765453,"vw":9.625176},{"c":9.8597,"h":9.9999,"l":9.74,"n":7586,"o":9.84,"t":"2026-03-03T05:00:00Z","v":14243520,"vw":9.856823},{"c":9.2913,"h":9.9,"l":9.27,"n":9307,"o":9.78,"t":"2026-03-04T05:00:00Z","v":16390778,"vw":9.446089},{"c":9.4218,"h":9.62,"l":9.22,"n":12992,"o":9.49,"t":"2026-03-05T05:00:00Z","v":22721338,"vw":9.430418},{"c":9.7459,"h":9.8039,"l":9.38,"n":10056,"o":9.62,"t":"2026-03-06T05:00:00Z","v":19181928,"vw":9.541497},{"c":9.237,"h":9.91,"l":9.2199,"n":13771,"o":9.9,"t":"2026-03-09T04:00:00Z","v":27066810,"vw":9.564974},{"c":9.2126,"h":9.25,"l":9.06,"n":10699,"o":9.235,"t":"2026-03-10T04:00:00Z","v":21133526,"vw":9.159848},{"c":9.135,"h":9.1894,"l":8.94,"n":8017,"o":9.1,"t":"2026-03-11T04:00:00Z","v":17232936,"vw":9.087127},{"c":9.46,"h":9.5,"l":9.2,"n":8229,"o":9.26,"t":"2026-03-12T04:00:00Z","v":18521650,"vw":9.410549},{"c":9.6816,"h":9.7139,"l":9.37,"n":12854,"o":9.455,"t":"2026-03-13T04:00:00Z","v":29752311,"vw":9.60313},{"c":9.5106,"h":9.59,"l":9.335,"n":9356,"o":9.58,"t":"2026-03-16T04:00:00Z","v":19203246,"vw":9.43469},{"c":9.5247,"h":9.574,"l":9.38,"n":8488,"o":9.52,"t":"2026-03-17T04:00:00Z","v":16594336,"vw":9.495941},{"c":9.3642,"h":9.55,"l":9.206,"n":12303,"o":9.52,"t":"2026-03-18T04:00:00Z","v":25249013,"vw":9.358012},{"c":9.0959,"h":9.68,"l":9.0701,"n":12092,"o":9.58,"t":"2026-03-19T04:00:00Z","v":22664179,"vw":9.350827},{"c":9.28,"h":9.4197,"l":9.06,"n":12983,"o":9.1,"t":"2026-03-20T04:00:00Z","v":28217396,"vw":9.29716},{"c":9.22,"h":9.26,"l":8.93,"n":16118,"o":9.04,"t":"2026-03-23T04:00:00Z","v":41913434,"vw":9.098485},{"c":8.9933,"h":9.22,"l":8.935,"n":9394,"o":9.16,"t":"2026-03-24T04:00:00Z","v":21434704,"vw":9.095544},{"c":8.34,"h":8.695,"l":8.2916,"n":15181,"o":8.695,"t":"2026-03-25T04:00:00Z","v":42911399,"vw":8.400426},{"c":8.96,"h":8.975,"l":8.32,"n":10539,"o":8.43,"t":"2026-03-26T04:00:00Z","v":18853139,"vw":8.781057},{"c":9.04,"h":9.2299,"l":8.99,"n":10800,"o":9.07,"t":"2026-03-27T04:00:00Z","v":32143593,"vw":9.095864},{"c":9.31,"h":9.445,"l":8.76,"n":7570,"o":8.91,"t":"2026-03-30T04:00:00Z","v":19070043,"vw":9.139793},{"c":8.96,"h":9.2901,"l":8.935,"n":7744,"o":9.19,"t":"2026-03-31T04:00:00Z","v":20353652,"vw":9.092768},{"c":8.6576,"h":8.85,"l":8.5081,"n":10706,"o":8.76,"t":"2026-04-01T04:00:00Z","v":25898509,"vw":8.628001},{"c":8.37,"h":9.06,"l":8.36,"n":5979,"o":8.91,"t":"2026-04-02T04:00:00Z","v":12270562,"vw":8.537236},{"c":8.2658,"h":8.355,"l":8.03,"n":7015,"o":8.3,"t":"2026-04-06T04:00:00Z","v":12062561,"vw":8.242734},{"c":8.21,"h":8.45,"l":8.2,"n":6211,"o":8.31,"t":"2026-04-07T04:00:00Z","v":13810752,"vw":8.337841},{"c":7.84,"h":8.01,"l":7.7599,"n":6832,"o":7.8,"t":"2026-04-08T04:00:00Z","v":18453654,"vw":7.868635},{"c":7.67,"h":7.87,"l":7.66,"n":8271,"o":7.8,"t":"2026-04-09T04:00:00Z","v":18874759,"vw":7.743919},{"c":7.4075,"h":7.61,"l":7.26,"n":8540,"o":7.6,"t":"2026-04-10T04:00:00Z","v":26406292,"vw":7.367261},{"c":7.35,"h":7.4899,"l":7.335,"n":6389,"o":7.4,"t":"2026-04-13T04:00:00Z","v":13045680,"vw":7.405813},{"c":7.105,"h":7.3899,"l":7.095,"n":4347,"o":7.27,"t":"2026-04-14T04:00:00Z","v":12136213,"vw":7.213405},{"c":7.02,"h":7.2,"l":7.02,"n":6948,"o":7.11,"t":"2026-04-15T04:00:00Z","v":19899531,"vw":7.101131},{"c":6.4812,"h":6.93,"l":6.44,"n":11721,"o":6.84,"t":"2026-04-16T04:00:00Z","v":33031430,"vw":6.621922},{"c":6.4821,"h":6.58,"l":6.44,"n":8513,"o":6.47,"t":"2026-04-17T04:00:00Z","v":13149916,"vw":6.487638},{"c":6.555,"h":6.62,"l":6.2613,"n":6340,"o":6.41,"t":"2026-04-20T04:00:00Z","v":15179506,"vw":6.528051},{"c":6.32,"h":6.5178,"l":6.29,"n":7793,"o":6.485,"t":"2026-04-21T04:00:00Z","v":16889607,"vw":6.386912},{"c":5.905,"h":6.2984,"l":5.8919,"n":9141,"o":6.18,"t":"2026-04-22T04:00:00Z","v":17722510,"vw":6.064354},{"c":5.88,"h":5.98,"l":5.78,"n":10622,"o":5.94,"t":"2026-04-23T04:00:00Z","v":17619309,"vw":5.868019},{"c":5.05,"h":5.31,"l":4.965,"n":19226,"o":5.28,"t":"2026-04-24T04:00:00Z","v":38895422,"vw":5.083806},{"c":5.25,"h":5.34,"l":5.05,"n":8310,"o":5.08,"t":"2026-04-27T04:00:00Z","v":19306280,"vw":5.243251},{"c":5.43,"h":5.63,"l":5.36,"n":8608,"o":5.6,"t":"2026-04-28T04:00:00Z","v":21251660,"vw":5.449963},{"c":5.19,"h":5.5,"l":5.15,"n":7755,"o":5.38,"t":"2026-04-29T04:00:00Z","v":29127262,"vw":5.299446},{"c":4.93,"h":5.265,"l":4.925,"n":8468,"o":5.12,"t":"2026-04-30T04:00:00Z","v":18618741,"vw":5.046666},{"c":4.85,"h":5.0099,"l":4.82,"n":7987,"o":4.96,"t":"2026-05-01T04:00:00Z","v":20275438,"vw":4.903206},{"c":5.1,"h":5.145,"l":4.8399,"n":8738,"o":4.85,"t":"2026-05-04T04:00:00Z","v":13933822,"vw":5.06871},{"c":4.9,"h":5.0503,"l":4.8399,"n":16461,"o":4.96,"t":"2026-05-05T04:00:00Z","v":30112764,"vw":4.923337},{"c":3.99,"h":4.255,"l":3.865,"n":22089,"o":4.16,"t":"2026-05-06T04:00:00Z","v":51350865,"vw":4.084712},{"c":4.11,"h":4.18,"l":3.9801,"n":9425,"o":4.03,"t":"2026-05-07T04:00:00Z","v":19436113,"vw":4.095996},{"c":3.64,"h":4.02,"l":3.635,"n":11857,"o":4.01,"t":"2026-05-08T04:00:00Z","v":25178303,"vw":3.785471},{"c":3.61,"h":3.68,"l":3.5301,"n":6901,"o":3.61,"t":"2026-05-11T04:00:00Z","v":18362083,"vw":3.5913},{"c":3.69,"h":3.88,"l":3.615,"n":9853,"o":3.69,"t":"2026-05-12T04:00:00Z","v":29918081,"vw":3.74909},{"c":3.72,"h":3.83,"l":3.61,"n":10638,"o":3.63,"t":"2026-05-13T04:00:00Z","v":18129404,"vw":3.722936},{"c":3.68,"h":3.8099,"l":3.66,"n":5667,"o":3.76,"t":"2026-05-14T04:00:00Z","v":13473673,"vw":3.706709},{"c":3.91,"h":3.91,"l":3.775,"n":5219,"o":3.83,"t":"2026-05-15T04:00:00Z","v":13550827,"vw":3.833168},{"c":3.92,"h":4.025,"l":3.765,"n":10616,"o":3.85,"t":"2026-05-18T04:00:00Z","v":23021968,"vw":3.945917},{"c":3.99,"h":4.19,"l":3.86,"n":10257,"o":4.01,"t":"2026-05-19T04:00:00Z","v":26227560,"vw":4.020929},{"c":3.66,"h":3.88,"l":3.6501,"n":10696,"o":3.86,"t":"2026-05-20T04:00:00Z","v":19328034,"vw":3.71736},{"c":3.65,"h":3.8099,"l":3.64,"n":10882,"o":3.71,"t":"2026-05-21T04:00:00Z","v":15384948,"vw":3.725364},{"c":3.51,"h":3.5599,"l":3.4,"n":8986,"o":3.5,"t":"2026-05-22T04:00:00Z","v":16093914,"vw":3.495985},{"c":3.23,"h":3.42,"l":3.215,"n":7901,"o":3.38,"t":"2026-05-26T04:00:00Z","v":16938001,"vw":3.305226},{"c":3.3,"h":3.35,"l":3.205,"n":8480,"o":3.22,"t":"2026-05-27T04:00:00Z","v":13763239,"vw":3.299069},{"c":3.14,"h":3.3099,"l":3.08,"n":9060,"o":3.28,"t":"2026-05-28T04:00:00Z","v":14572194,"vw":3.168529},{"c":3.15,"h":3.24,"l":3.12,"n":3748,"o":3.13,"t":"2026-05-29T04:00:00Z","v":9771514,"vw":3.18527},{"c":3.19,"h":3.34,"l":3.15,"n":7788,"o":3.25,"t":"2026-06-01T04:00:00Z","v":14620604,"vw":3.222887},{"c":3.13,"h":3.24,"l":3.1103,"n":3479,"o":3.21,"t":"2026-06-02T04:00:00Z","v":11805677,"vw":3.177102},{"c":2.99,"h":3.109,"l":2.975,"n":5989,"o":3.05,"t":"2026-06-03T04:00:00Z","v":21069848,"vw":3.039892},{"c":3.1,"h":3.2368,"l":3.05,"n":7963,"o":3.15,"t":"2026-06-04T04:00:00Z","v":14356098,"vw":3.128798},{"c":3.44,"h":3.46,"l":3.21,"n":7487,"o":3.25,"t":"2026-06-05T04:00:00Z","v":22131069,"vw":3.351681},{"c":3.26,"h":3.365,"l":3.23,"n":6075,"o":3.31,"t":"2026-06-08T04:00:00Z","v":12640394,"vw":3.282278},{"c":3.36,"h":3.6299,"l":3.17,"n":8839,"o":3.18,"t":"2026-06-09T04:00:00Z","v":26314817,"vw":3.430607},{"c":3.53,"h":3.56,"l":3.36,"n":10071,"o":3.43,"t":"2026-06-10T04:00:00Z","v":26803512,"vw":3.477662},{"c":3.24,"h":3.485,"l":3.235,"n":7729,"o":3.46,"t":"2026-06-11T04:00:00Z","v":33007193,"vw":3.38926},{"c":3.095,"h":3.21,"l":3.03,"n":8805,"o":3.18,"t":"2026-06-12T04:00:00Z","v":18171624,"vw":3.093103},{"c":2.885,"h":2.98,"l":2.815,"n":4822,"o":2.945,"t":"2026-06-15T04:00:00Z","v":11795375,"vw":2.874636},{"c":3.085,"h":3.09,"l":2.875,"n":6223,"o":2.885,"t":"2026-06-16T04:00:00Z","v":18412807,"vw":3.001698},{"c":3.06,"h":3.095,"l":2.945,"n":8812,"o":2.96,"t":"2026-06-17T04:00:00Z","v":18731555,"vw":3.019959},{"c":2.91,"h":2.98,"l":2.9,"n":3776,"o":2.94,"t":"2026-06-18T04:00:00Z","v":11982520,"vw":2.943768},{"c":2.841,"h":2.92,"l":2.7801,"n":4146,"o":2.87,"t":"2026-06-22T04:00:00Z","v":12416206,"vw":2.87394},{"c":2.97,"h":3.05,"l":2.93,"n":6060,"o":3.03,"t":"2026-06-23T04:00:00Z","v":20678742,"vw":2.971338},{"c":2.97,"h":3.07,"l":2.95,"n":8579,"o":2.97,"t":"2026-06-24T04:00:00Z","v":21468456,"vw":2.993523},{"c":2.9,"h":3.0503,"l":2.8,"n":7027,"o":2.84,"t":"2026-06-25T04:00:00Z","v":20126273,"vw":2.968857},{"c":2.98,"h":3.0693,"l":2.95,"n":7631,"o":2.98,"t":"2026-06-26T04:00:00Z","v":25285017,"vw":2.983966},{"c":2.86,"h":3.12,"l":2.8502,"n":5405,"o":2.97,"t":"2026-06-29T04:00:00Z","v":19805118,"vw":2.974612},{"c":2.65,"h":2.83,"l":2.62,"n":7275,"o":2.83,"t":"2026-06-30T04:00:00Z","v":17384829,"vw":2.726589},{"c":2.83,"h":2.84,"l":2.725,"n":6327,"o":2.76,"t":"2026-07-01T04:00:00Z","v":15291538,"vw":2.775638},{"c":2.9603,"h":3.0188,"l":2.8,"n":5273,"o":2.84,"t":"2026-07-02T04:00:00Z","v":19804676,"vw":2.932989},{"c":2.75,"h":2.895,"l":2.64,"n":6330,"o":2.86,"t":"2026-07-06T04:00:00Z","v":20424053,"vw":2.707951},{"c":2.93,"h":3,"l":2.895,"n":8130,"o":2.93,"t":"2026-07-07T04:00:00Z","v":27747914,"vw":2.954825},{"c":2.93,"h":3.04,"l":2.905,"n":7299,"o":3,"t":"2026-07-08T04:00:00Z","v":20606770,"vw":2.964249},{"c":2.77,"h":2.83,"l":2.69,"n":5917,"o":2.82,"t":"2026-07-09T04:00:00Z","v":22253980,"vw":2.739684},{"c":2.7,"h":2.8,"l":2.7,"n":5738,"o":2.78,"t":"2026-07-10T04:00:00Z","v":15978553,"vw":2.745898},{"c":2.83,"h":2.86,"l":2.74,"n":6699,"o":2.81,"t":"2026-07-13T04:00:00Z","v":24538518,"vw":2.803758},{"c":2.755,"h":2.76,"l":2.61,"n":6104,"o":2.65,"t":"2026-07-14T04:00:00Z","v":16292342,"vw":2.716736},{"c":28.4562,"h":29.45,"l":27.02,"n":4585,"o":27.04,"t":"2026-07-15T04:00:00Z","v":1494252,"vw":28.543341},{"c":30.0311,"h":30.48,"l":29.06,"n":11797,"o":29.51,"t":"2026-07-16T04:00:00Z","v":2179607,"vw":29.777487},{"c":30.34,"h":32.45,"l":29.72,"n":16091,"o":31.5,"t":"2026-07-17T04:00:00Z","v":2321472,"vw":30.764427},{"c":29.8504,"h":29.91,"l":28.7,"n":5961,"o":29.11,"t":"2026-07-20T04:00:00Z","v":807201,"vw":29.364168},{"c":27.42,"h":28.6999,"l":27.29,"n":5620,"o":28.56,"t":"2026-07-21T04:00:00Z","v":781640,"vw":27.967768},{"c":27.03,"h":28.32,"l":26.58,"n":8222,"o":28.32,"t":"2026-07-22T04:00:00Z","v":726135,"vw":27.073647},{"c":27.6676,"h":28.38,"l":26.88,"n":4016,"o":27.36,"t":"2026-07-23T04:00:00Z","v":618682,"vw":27.689678},{"c":28.56,"h":28.75,"l":27.23,"n":3725,"o":27.325,"t":"2026-07-24T04:00:00Z","v":515028,"vw":28.18548},{"c":30.0473,"h":31.0585,"l":28.29,"n":2868,"o":28.475,"t":"2026-07-27T04:00:00Z","v":463615,"vw":30.121493},{"c":32.53,"h":33.25,"l":31.53,"n":4023,"o":31.81,"t":"2026-07-28T04:00:00Z","v":641502,"vw":32.427964},{"c":34.33,"h":34.69,"l":32.4501,"n":4244,"o":32.75,"t":"2026-07-29T04:00:00Z","v":711109,"vw":33.847328},{"c":29.84,"h":32.04,"l":28.86,"n":4336,"o":31.99,"t":"2026-07-30T04:00:00Z","v":685151,"vw":30.003037},{"c":30.42,"h":30.45,"l":28.02,"n":4132,"o":28.43,"t":"2026-07-31T04:00:00Z","v":706144,"vw":29.4499},{"c":29.92,"h":31.73,"l":29.56,"n":3635,"o":31.2,"t":"2026-08-03T04:00:00Z","v":683432,"vw":30.495358},{"c":27.36,"h":28.8,"l":27.12,"n":11171,"o":28.69,"t":"2026-08-04T04:00:00Z","v":1870715,"vw":27.730634},{"c":29.77,"h":29.98,"l":28.74,"n":12526,"o":29.655,"t":"2026-08-05T04:00:00Z","v":1348565,"vw":29.507781},{"c":29.32,"h":30.54,"l":28.8805,"n":4795,"o":30.5,"t":"2026-08-06T04:00:00Z","v":892766,"vw":29.396571},{"c":29.7144,"h":30.12,"l":28.79,"n":3764,"o":28.8,"t":"2026-08-07T04:00:00Z","v":589617,"vw":29.787514},{"c":30.56,"h":30.58,"l":29.72,"n":2591,"o":30.13,"t":"2026-08-10T04:00:00Z","v":384321,"vw":30.19656},{"c":30.2865,"h":30.99,"l":30.18,"n":2292,"o":30.22,"t":"2026-08-11T04:00:00Z","v":284029,"vw":30.580864},{"c":29.71,"h":29.83,"l":29.18,"n":2400,"o":29.5,"t":"2026-08-12T04:00:00Z","v":299400,"vw":29.49634},{"c":29.6917,"h":29.805,"l":28.81,"n":4682,"o":29.74,"t":"2026-08-13T04:00:00Z","v":419149,"vw":29.146292},{"c":27.82,"h":29.68,"l":27.8,"n":5662,"o":29.5,"t":"2026-08-14T04:00:00Z","v":569128,"vw":28.498672},{"c":28.2482,"h":28.33,"l":27.68,"n":2570,"o":27.84,"t":"2026-08-17T04:00:00Z","v":298874,"vw":27.994174},{"c":29.48,"h":29.99,"l":29.08,"n":2401,"o":29.27,"t":"2026-08-18T04:00:00Z","v":341803,"vw":29.62058},{"c":30.578,"h":30.79,"l":29.42,"n":2752,"o":29.42,"t":"2026-08-19T04:00:00Z","v":357674,"vw":30.420815},{"c":30.3819,"h":30.97,"l":30,"n":2251,"o":30.615,"t":"2026-08-20T04:00:00Z","v":232882,"vw":30.58837},{"c":30.1188,"h":30.82,"l":29.89,"n":1295,"o":29.95,"t":"2026-08-21T04:00:00Z","v":173632,"vw":30.302219},{"c":31.2,"h":31.55,"l":30.56,"n":2128,"o":30.64,"t":"2026-08-24T04:00:00Z","v":378620,"vw":31.247752},{"c":29.67,"h":30.31,"l":29.5389,"n":2584,"o":29.92,"t":"2026-08-25T04:00:00Z","v":397429,"vw":29.836461},{"c":29.5869,"h":29.92,"l":28.95,"n":2395,"o":29.92,"t":"2026-08-26T04:00:00Z","v":365256,"vw":29.384301},{"c":29.8465,"h":30.25,"l":29.5,"n":2101,"o":29.56,"t":"2026-08-27T04:00:00Z","v":314534,"vw":29.943709},{"c":30.5431,"h":30.57,"l":29.76,"n":2178,"o":30.08,"t":"2026-08-28T04:00:00Z","v":277875,"vw":30.171178},{"c":30.29,"h":30.66,"l":29.94,"n":1590,"o":30.61,"t":"2026-08-31T04:00:00Z","v":184310,"vw":30.366591},{"c":30.9472,"h":31.39,"l":30.84,"n":1448,"o":30.97,"t":"2026-09-01T04:00:00Z","v":235369,"vw":31.094357},{"c":31.1379,"h":31.445,"l":30.79,"n":1698,"o":31.01,"t":"2026-09-02T04:00:00Z","v":281290,"vw":31.152346},{"c":31.2131,"h":32.055,"l":30.98,"n":1875,"o":31.4,"t":"2026-09-03T04:00:00Z","v":229200,"vw":31.280609},{"c":29.77,"h":31.07,"l":29.68,"n":2571,"o":30.96,"t":"2026-09-04T04:00:00Z","v":336426,"vw":30.134874},{"c":28.03,"h":29.19,"l":27.61,"n":6251,"o":29.08,"t":"2026-09-08T04:00:00Z","v":635630,"vw":28.150731},{"c":27.17,"h":27.99,"l":26.86,"n":3196,"o":27.89,"t":"2026-09-09T04:00:00Z","v":405448,"vw":27.203693},{"c":28.0565,"h":28.12,"l":27.44,"n":2882,"o":27.8,"t":"2026-09-10T04:00:00Z","v":450673,"vw":27.93241},{"c":27.3972,"h":28.195,"l":27.13,"n":3767,"o":27.67,"t":"2026-09-11T04:00:00Z","v":581203,"vw":27.500922},{"c":28.59,"h":29.28,"l":28.35,"n":3294,"o":28.99,"t":"2026-09-14T04:00:00Z","v":532133,"vw":28.7833},{"c":27.9928,"h":28.31,"l":27.5,"n":1630,"o":28.1,"t":"2026-09-15T04:00:00Z","v":240878,"vw":27.910465},{"c":27.5238,"h":27.88,"l":26.72,"n":3336,"o":27.27,"t":"2026-09-16T04:00:00Z","v":528135,"vw":27.122103},{"c":25.8,"h":26.69,"l":25.455,"n":3980,"o":26.38,"t":"2026-09-17T04:00:00Z","v":748589,"vw":25.849397},{"c":25.1208,"h":25.95,"l":25.1,"n":2666,"o":25.69,"t":"2026-09-18T04:00:00Z","v":661159,"vw":25.611733},{"c":22.63,"h":24.09,"l":22.585,"n":7034,"o":23.955,"t":"2026-09-21T04:00:00Z","v":1260045,"vw":22.982484},{"c":22.08,"h":22.7,"l":22.05,"n":3170,"o":22.67,"t":"2026-09-22T04:00:00Z","v":692186,"vw":22.275209},{"c":22.39,"h":22.6259,"l":22.05,"n":2120,"o":22.16,"t":"2026-09-23T04:00:00Z","v":466470,"vw":22.435908},{"c":21.8666,"h":22.95,"l":21.84,"n":4121,"o":22.9,"t":"2026-09-24T04:00:00Z","v":634727,"vw":22.217396},{"c":21.8163,"h":22.0101,"l":21.5502,"n":2203,"o":21.7,"t":"2026-09-25T04:00:00Z","v":488176,"vw":21.827524},{"c":22.613,"h":23.01,"l":21.885,"n":3545,"o":22,"t":"2026-09-28T04:00:00Z","v":1010591,"vw":22.683319},{"c":22.62,"h":22.71,"l":22.03,"n":1865,"o":22.36,"t":"2026-09-29T04:00:00Z","v":552346,"vw":22.406544},{"c":22.47,"h":22.9,"l":22.36,"n":1461,"o":22.59,"t":"2026-09-30T04:00:00Z","v":325945,"vw":22.676354},{"c":22.35,"h":22.82,"l":22.23,"n":1904,"o":22.48,"t":"2026-10-01T04:00:00Z","v":422583,"vw":22.431277},{"c":21.69,"h":21.87,"l":21.29,"n":2988,"o":21.64,"t":"2026-10-02T04:00:00Z","v":651378,"vw":21.648763},{"c":21.7966,"h":22.125,"l":21.72,"n":1257,"o":21.835,"t":"2026-10-05T04:00:00Z","v":276201,"vw":21.846968},{"c":21.18,"h":21.9,"l":20.86,"n":2191,"o":21.2,"t":"2026-10-06T04:00:00Z","v":426910,"vw":21.15046},{"c":21.28,"h":21.71,"l":21.22,"n":2012,"o":21.65,"t":"2026-10-07T04:00:00Z","v":571347,"vw":21.382376},{"c":22.13,"h":22.36,"l":21.38,"n":2138,"o":21.52,"t":"2026-10-08T04:00:00Z","v":534544,"vw":21.841953},{"c":22.5944,"h":22.6501,"l":21.915,"n":1172,"o":21.95,"t":"2026-10-09T04:00:00Z","v":273558,"vw":22.424467},{"c":23.1,"h":23.3801,"l":22.86,"n":1368,"o":22.92,"t":"2026-10-12T04:00:00Z","v":194681,"vw":23.185111},{"c":22.68,"h":24,"l":22.65,"n":1737,"o":23.75,"t":"2026-10-13T04:00:00Z","v":399752,"vw":23.31549},{"c":23.98,"h":24.11,"l":23.2,"n":1620,"o":23.34,"t":"2026-10-14T04:00:00Z","v":233950,"vw":23.710994},{"c":24.35,"h":25.68,"l":24.1,"n":3005,"o":25.24,"t":"2026-10-15T04:00:00Z","v":443581,"vw":25.086529},{"c":25.81,"h":25.88,"l":24.87,"n":1827,"o":24.94,"t":"2026-10-16T04:00:00Z","v":240112,"vw":25.337492},{"c":25.36,"h":25.4,"l":24.57,"n":1789,"o":24.76,"t":"2026-10-19T04:00:00Z","v":228132,"vw":24.980991},{"c":25.54,"h":25.96,"l":24.89,"n":1362,"o":25.66,"t":"2026-10-20T04:00:00Z","v":228231,"vw":25.28986},{"c":24.66,"h":25.345,"l":24.48,"n":2179,"o":25.01,"t":"2026-10-21T04:00:00Z","v":255131,"vw":24.81631},{"c":26.67,"h":26.87,"l":25.71,"n":2006,"o":25.86,"t":"2026-10-22T04:00:00Z","v":250043,"vw":26.355172}],"volatilityBars":[{"c":22.65,"h":22.66,"l":22.0949,"n":181,"o":22.0949,"t":"2026-09-22T08:00:00Z","v":55612,"vw":22.393311},{"c":22.8,"h":22.8,"l":22.64,"n":10,"o":22.64,"t":"2026-09-22T08:15:00Z","v":7368,"vw":22.784325},{"c":22.66,"h":22.78,"l":22.66,"n":5,"o":22.78,"t":"2026-09-22T08:30:00Z","v":1922,"vw":22.755356},{"c":22.57,"h":22.61,"l":22.57,"n":6,"o":22.61,"t":"2026-09-22T08:45:00Z","v":1024,"vw":22.594391},{"c":22.55,"h":22.55,"l":22.55,"n":2,"o":22.55,"t":"2026-09-22T09:00:00Z","v":260,"vw":22.55},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-09-22T09:30:00Z","v":200,"vw":22.61},{"c":22.45,"h":22.45,"l":22.44,"n":7,"o":22.45,"t":"2026-09-22T09:45:00Z","v":3250,"vw":22.442677},{"c":22.46,"h":22.46,"l":22.46,"n":5,"o":22.46,"t":"2026-09-22T10:00:00Z","v":1378,"vw":22.46},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-09-22T10:30:00Z","v":300,"vw":22.53},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-22T10:45:00Z","v":350,"vw":22.5},{"c":22.61,"h":22.61,"l":22.53,"n":9,"o":22.53,"t":"2026-09-22T11:00:00Z","v":5787,"vw":22.603458},{"c":22.68,"h":22.68,"l":22.61,"n":9,"o":22.61,"t":"2026-09-22T11:15:00Z","v":6413,"vw":22.672622},{"c":22.68,"h":22.6997,"l":22.66,"n":7,"o":22.6997,"t":"2026-09-22T11:30:00Z","v":3901,"vw":22.684282},{"c":22.76,"h":22.76,"l":22.71,"n":7,"o":22.71,"t":"2026-09-22T11:45:00Z","v":1352,"vw":22.716312},{"c":22.7642,"h":22.79,"l":22.7,"n":32,"o":22.741,"t":"2026-09-22T12:00:00Z","v":10474,"vw":22.743664},{"c":22.7,"h":22.7658,"l":22.7,"n":12,"o":22.74,"t":"2026-09-22T12:15:00Z","v":3922,"vw":22.745471},{"c":22.6902,"h":22.6902,"l":22.66,"n":6,"o":22.6746,"t":"2026-09-22T12:30:00Z","v":865,"vw":22.678027},{"c":22.7199,"h":22.7199,"l":22.6996,"n":14,"o":22.71,"t":"2026-09-22T12:45:00Z","v":3733,"vw":22.710481},{"c":22.71,"h":22.7196,"l":22.71,"n":3,"o":22.7196,"t":"2026-09-22T13:00:00Z","v":701,"vw":22.712268},{"c":22.77,"h":22.89,"l":22.7,"n":35,"o":22.7238,"t":"2026-09-22T13:15:00Z","v":7114,"vw":22.827244},{"c":22.3468,"h":22.7,"l":22.32,"n":292,"o":22.67,"t":"2026-09-22T13:30:00Z","v":53119,"vw":22.468627},{"c":22.29,"h":22.45,"l":22.29,"n":170,"o":22.3899,"t":"2026-09-22T13:45:00Z","v":23651,"vw":22.377874},{"c":22.29,"h":22.35,"l":22.145,"n":245,"o":22.2755,"t":"2026-09-22T14:00:00Z","v":73270,"vw":22.239804},{"c":22.26,"h":22.37,"l":22.245,"n":151,"o":22.33,"t":"2026-09-22T14:15:00Z","v":31786,"vw":22.309951},{"c":22.3854,"h":22.405,"l":22.23,"n":143,"o":22.27,"t":"2026-09-22T14:30:00Z","v":30024,"vw":22.302562},{"c":22.355,"h":22.3946,"l":22.329,"n":85,"o":22.379,"t":"2026-09-22T14:45:00Z","v":9980,"vw":22.365776},{"c":22.2654,"h":22.35,"l":22.2654,"n":37,"o":22.35,"t":"2026-09-22T15:00:00Z","v":4684,"vw":22.304028},{"c":22.3054,"h":22.3054,"l":22.235,"n":59,"o":22.2801,"t":"2026-09-22T15:15:00Z","v":12614,"vw":22.271861},{"c":22.265,"h":22.295,"l":22.1954,"n":84,"o":22.295,"t":"2026-09-22T15:30:00Z","v":10605,"vw":22.255292},{"c":22.31,"h":22.32,"l":22.285,"n":33,"o":22.285,"t":"2026-09-22T15:45:00Z","v":10554,"vw":22.30388},{"c":22.31,"h":22.33,"l":22.24,"n":59,"o":22.33,"t":"2026-09-22T16:00:00Z","v":15900,"vw":22.265959},{"c":22.46,"h":22.46,"l":22.31,"n":87,"o":22.31,"t":"2026-09-22T16:15:00Z","v":33905,"vw":22.365031},{"c":22.34,"h":22.385,"l":22.33,"n":26,"o":22.35,"t":"2026-09-22T16:30:00Z","v":7090,"vw":22.343962},{"c":22.34,"h":22.38,"l":22.33,"n":44,"o":22.35,"t":"2026-09-22T16:45:00Z","v":7347,"vw":22.356587},{"c":22.325,"h":22.3456,"l":22.3,"n":24,"o":22.3456,"t":"2026-09-22T17:00:00Z","v":7903,"vw":22.317586},{"c":22.3244,"h":22.3554,"l":22.31,"n":26,"o":22.32,"t":"2026-09-22T17:15:00Z","v":4711,"vw":22.331812},{"c":22.27,"h":22.34,"l":22.27,"n":30,"o":22.34,"t":"2026-09-22T17:30:00Z","v":10313,"vw":22.317209},{"c":22.2,"h":22.28,"l":22.2,"n":76,"o":22.265,"t":"2026-09-22T17:45:00Z","v":11848,"vw":22.243064},{"c":22.18,"h":22.33,"l":22.16,"n":139,"o":22.2,"t":"2026-09-22T18:00:00Z","v":34789,"vw":22.238724},{"c":22.21,"h":22.2394,"l":22.17,"n":53,"o":22.185,"t":"2026-09-22T18:15:00Z","v":17820,"vw":22.210493},{"c":22.24,"h":22.26,"l":22.22,"n":76,"o":22.22,"t":"2026-09-22T18:30:00Z","v":26201,"vw":22.232556},{"c":22.26,"h":22.275,"l":22.231,"n":53,"o":22.25,"t":"2026-09-22T18:45:00Z","v":13277,"vw":22.25159},{"c":22.185,"h":22.26,"l":22.17,"n":56,"o":22.2501,"t":"2026-09-22T19:00:00Z","v":10323,"vw":22.2147},{"c":22.19,"h":22.2,"l":22.16,"n":72,"o":22.18,"t":"2026-09-22T19:15:00Z","v":11392,"vw":22.180003},{"c":22.17,"h":22.18,"l":22.14,"n":92,"o":22.18,"t":"2026-09-22T19:30:00Z","v":17653,"vw":22.158166},{"c":22.0801,"h":22.18,"l":22.05,"n":292,"o":22.17,"t":"2026-09-22T19:45:00Z","v":60692,"vw":22.118011},{"c":22.13,"h":22.13,"l":22.08,"n":20,"o":22.08,"t":"2026-09-22T20:00:00Z","v":3392,"vw":22.099941},{"c":22.15,"h":22.1597,"l":22.1231,"n":13,"o":22.1231,"t":"2026-09-22T20:15:00Z","v":5690,"vw":22.132809},{"c":22.16,"h":22.16,"l":22.15,"n":4,"o":22.15,"t":"2026-09-22T20:30:00Z","v":1182,"vw":22.155347},{"c":22.18,"h":22.186,"l":22.18,"n":3,"o":22.186,"t":"2026-09-22T21:00:00Z","v":236,"vw":22.182553},{"c":22.2,"h":22.2,"l":22.1943,"n":2,"o":22.1943,"t":"2026-09-22T21:15:00Z","v":2000,"vw":22.19715},{"c":22.1915,"h":22.1915,"l":22.16,"n":3,"o":22.16,"t":"2026-09-22T21:30:00Z","v":1200,"vw":22.165307},{"c":22.196,"h":22.196,"l":22.196,"n":1,"o":22.196,"t":"2026-09-22T21:45:00Z","v":200,"vw":22.196},{"c":22.18,"h":22.1854,"l":22.18,"n":3,"o":22.1854,"t":"2026-09-22T22:00:00Z","v":407,"vw":22.18405},{"c":22.16,"h":22.16,"l":22.16,"n":1,"o":22.16,"t":"2026-09-22T22:15:00Z","v":412,"vw":22.16},{"c":22.16,"h":22.16,"l":22.16,"n":4,"o":22.16,"t":"2026-09-22T22:30:00Z","v":235,"vw":22.16},{"c":22.18,"h":22.18,"l":22.165,"n":6,"o":22.165,"t":"2026-09-22T22:45:00Z","v":681,"vw":22.174126},{"c":22.17,"h":22.17,"l":22.15,"n":6,"o":22.169,"t":"2026-09-22T23:00:00Z","v":1230,"vw":22.161463},{"c":22.179,"h":22.179,"l":22.179,"n":1,"o":22.179,"t":"2026-09-22T23:15:00Z","v":100,"vw":22.179},{"c":22.14,"h":22.15,"l":22.14,"n":9,"o":22.15,"t":"2026-09-22T23:30:00Z","v":990,"vw":22.148948},{"c":22.1001,"h":22.14,"l":22.1,"n":10,"o":22.11,"t":"2026-09-22T23:45:00Z","v":1719,"vw":22.111304},{"c":22.21,"h":22.21,"l":22.12,"n":13,"o":22.16,"t":"2026-09-23T08:00:00Z","v":3374,"vw":22.178474},{"c":22.19,"h":22.22,"l":22.19,"n":5,"o":22.22,"t":"2026-09-23T09:45:00Z","v":1642,"vw":22.207367},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-09-23T10:00:00Z","v":100,"vw":22.2},{"c":22.22,"h":22.22,"l":22.14,"n":13,"o":22.15,"t":"2026-09-23T11:00:00Z","v":4075,"vw":22.17911},{"c":22.2854,"h":22.2854,"l":22.22,"n":11,"o":22.22,"t":"2026-09-23T11:15:00Z","v":3477,"vw":22.230268},{"c":22.3,"h":22.3,"l":22.27,"n":11,"o":22.27,"t":"2026-09-23T11:30:00Z","v":3325,"vw":22.289101},{"c":22.26,"h":22.26,"l":22.26,"n":3,"o":22.26,"t":"2026-09-23T11:45:00Z","v":206,"vw":22.26},{"c":22.32,"h":22.32,"l":22.25,"n":9,"o":22.27,"t":"2026-09-23T12:00:00Z","v":2798,"vw":22.271997},{"c":22.27,"h":22.32,"l":22.27,"n":45,"o":22.3031,"t":"2026-09-23T12:15:00Z","v":8394,"vw":22.287292},{"c":22.2431,"h":22.2602,"l":22.24,"n":5,"o":22.2602,"t":"2026-09-23T12:30:00Z","v":2474,"vw":22.245113},{"c":22.25,"h":22.25,"l":22.25,"n":9,"o":22.25,"t":"2026-09-23T12:45:00Z","v":390,"vw":22.25},{"c":22.31,"h":22.31,"l":22.3,"n":9,"o":22.31,"t":"2026-09-23T13:00:00Z","v":1350,"vw":22.303247},{"c":22.22,"h":22.27,"l":22.22,"n":10,"o":22.27,"t":"2026-09-23T13:15:00Z","v":1940,"vw":22.242129},{"c":22.31,"h":22.36,"l":22.05,"n":311,"o":22.16,"t":"2026-09-23T13:30:00Z","v":41359,"vw":22.246249},{"c":22.39,"h":22.4,"l":22.264,"n":156,"o":22.264,"t":"2026-09-23T13:45:00Z","v":43991,"vw":22.334121},{"c":22.5357,"h":22.58,"l":22.29,"n":116,"o":22.37,"t":"2026-09-23T14:00:00Z","v":23564,"vw":22.468713},{"c":22.5213,"h":22.62,"l":22.48,"n":135,"o":22.5,"t":"2026-09-23T14:15:00Z","v":44153,"vw":22.562847},{"c":22.4942,"h":22.6259,"l":22.4701,"n":87,"o":22.57,"t":"2026-09-23T14:30:00Z","v":36574,"vw":22.532193},{"c":22.42,"h":22.54,"l":22.395,"n":205,"o":22.52,"t":"2026-09-23T14:45:00Z","v":73721,"vw":22.466346},{"c":22.37,"h":22.41,"l":22.35,"n":34,"o":22.38,"t":"2026-09-23T15:00:00Z","v":6966,"vw":22.376104},{"c":22.39,"h":22.4,"l":22.37,"n":17,"o":22.37,"t":"2026-09-23T15:15:00Z","v":1516,"vw":22.383746},{"c":22.44,"h":22.45,"l":22.405,"n":16,"o":22.4299,"t":"2026-09-23T15:30:00Z","v":3004,"vw":22.419976},{"c":22.41,"h":22.49,"l":22.41,"n":24,"o":22.425,"t":"2026-09-23T15:45:00Z","v":3030,"vw":22.449189},{"c":22.38,"h":22.41,"l":22.38,"n":13,"o":22.4099,"t":"2026-09-23T16:00:00Z","v":1670,"vw":22.402912},{"c":22.45,"h":22.46,"l":22.36,"n":16,"o":22.36,"t":"2026-09-23T16:15:00Z","v":1225,"vw":22.41665},{"c":22.47,"h":22.47,"l":22.4,"n":28,"o":22.4287,"t":"2026-09-23T16:30:00Z","v":5265,"vw":22.439547},{"c":22.4999,"h":22.5,"l":22.44,"n":30,"o":22.47,"t":"2026-09-23T16:45:00Z","v":12540,"vw":22.447745},{"c":22.525,"h":22.551,"l":22.5,"n":79,"o":22.5,"t":"2026-09-23T17:00:00Z","v":14687,"vw":22.510309},{"c":22.5,"h":22.51,"l":22.47,"n":15,"o":22.51,"t":"2026-09-23T17:15:00Z","v":2413,"vw":22.486555},{"c":22.4101,"h":22.47,"l":22.4101,"n":19,"o":22.47,"t":"2026-09-23T17:30:00Z","v":2360,"vw":22.455415},{"c":22.4,"h":22.42,"l":22.4,"n":10,"o":22.42,"t":"2026-09-23T17:45:00Z","v":2955,"vw":22.406366},{"c":22.46,"h":22.46,"l":22.43,"n":17,"o":22.43,"t":"2026-09-23T18:00:00Z","v":3760,"vw":22.445867},{"c":22.41,"h":22.43,"l":22.405,"n":21,"o":22.42,"t":"2026-09-23T18:15:00Z","v":7939,"vw":22.41124},{"c":22.4021,"h":22.42,"l":22.401,"n":16,"o":22.41,"t":"2026-09-23T18:30:00Z","v":5476,"vw":22.403612},{"c":22.4,"h":22.42,"l":22.4,"n":13,"o":22.41,"t":"2026-09-23T18:45:00Z","v":2015,"vw":22.411025},{"c":22.43,"h":22.44,"l":22.4,"n":24,"o":22.41,"t":"2026-09-23T19:00:00Z","v":4571,"vw":22.423331},{"c":22.3911,"h":22.445,"l":22.3911,"n":18,"o":22.445,"t":"2026-09-23T19:15:00Z","v":3347,"vw":22.415268},{"c":22.3879,"h":22.4,"l":22.35,"n":42,"o":22.39,"t":"2026-09-23T19:30:00Z","v":9409,"vw":22.383388},{"c":22.4,"h":22.48,"l":22.37,"n":182,"o":22.3703,"t":"2026-09-23T19:45:00Z","v":66154,"vw":22.425394},{"c":22.41,"h":22.41,"l":22.39,"n":11,"o":22.39,"t":"2026-09-23T20:00:00Z","v":805,"vw":22.39848},{"c":22.4,"h":22.42,"l":22.4,"n":4,"o":22.4197,"t":"2026-09-23T20:30:00Z","v":869,"vw":22.410203},{"c":22.43,"h":22.43,"l":22.43,"n":7,"o":22.43,"t":"2026-09-23T21:30:00Z","v":500,"vw":22.43},{"c":22.4023,"h":22.4023,"l":22.4023,"n":1,"o":22.4023,"t":"2026-09-23T21:45:00Z","v":100,"vw":22.4023},{"c":22.389,"h":22.4,"l":22.389,"n":4,"o":22.4,"t":"2026-09-23T22:00:00Z","v":1250,"vw":22.39792},{"c":22.72,"h":22.72,"l":22.53,"n":10,"o":22.6,"t":"2026-09-24T08:00:00Z","v":1693,"vw":22.681989},{"c":22.82,"h":22.82,"l":22.72,"n":7,"o":22.72,"t":"2026-09-24T08:15:00Z","v":1691,"vw":22.756364},{"c":22.88,"h":22.88,"l":22.8,"n":3,"o":22.8,"t":"2026-09-24T08:30:00Z","v":238,"vw":22.836697},{"c":22.93,"h":22.93,"l":22.9,"n":10,"o":22.91,"t":"2026-09-24T08:45:00Z","v":1245,"vw":22.921667},{"c":23,"h":23,"l":22.87,"n":15,"o":22.9,"t":"2026-09-24T09:00:00Z","v":3716,"vw":22.935202},{"c":22.94,"h":22.94,"l":22.94,"n":2,"o":22.94,"t":"2026-09-24T09:15:00Z","v":800,"vw":22.94},{"c":22.9865,"h":22.9865,"l":22.9865,"n":1,"o":22.9865,"t":"2026-09-24T09:30:00Z","v":150,"vw":22.9865},{"c":22.92,"h":22.93,"l":22.92,"n":8,"o":22.92,"t":"2026-09-24T10:00:00Z","v":2501,"vw":22.922893},{"c":22.93,"h":22.93,"l":22.93,"n":1,"o":22.93,"t":"2026-09-24T10:15:00Z","v":100,"vw":22.93},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-09-24T10:45:00Z","v":185,"vw":22.8},{"c":22.8821,"h":22.8821,"l":22.8207,"n":11,"o":22.8207,"t":"2026-09-24T11:00:00Z","v":7433,"vw":22.853192},{"c":22.88,"h":22.88,"l":22.801,"n":7,"o":22.801,"t":"2026-09-24T11:15:00Z","v":6151,"vw":22.863285},{"c":22.94,"h":22.94,"l":22.85,"n":13,"o":22.85,"t":"2026-09-24T11:30:00Z","v":6219,"vw":22.898309},{"c":22.98,"h":23.01,"l":22.9597,"n":69,"o":22.9597,"t":"2026-09-24T11:45:00Z","v":17559,"vw":22.994623},{"c":22.96,"h":23.0002,"l":22.96,"n":6,"o":22.99,"t":"2026-09-24T12:00:00Z","v":437,"vw":22.985882},{"c":22.98,"h":23,"l":22.9313,"n":15,"o":22.95,"t":"2026-09-24T12:15:00Z","v":1734,"vw":22.966315},{"c":23.03,"h":23.085,"l":23.03,"n":11,"o":23.05,"t":"2026-09-24T12:30:00Z","v":1082,"vw":23.061635},{"c":22.9746,"h":23,"l":22.9746,"n":13,"o":22.981,"t":"2026-09-24T12:45:00Z","v":1358,"vw":22.98269},{"c":22.96,"h":22.96,"l":22.9406,"n":6,"o":22.9406,"t":"2026-09-24T13:00:00Z","v":662,"vw":22.956473},{"c":22.88,"h":22.95,"l":22.88,"n":45,"o":22.95,"t":"2026-09-24T13:15:00Z","v":6454,"vw":22.931287},{"c":22.23,"h":22.95,"l":22.14,"n":903,"o":22.9,"t":"2026-09-24T13:30:00Z","v":129886,"vw":22.354486},{"c":22.38,"h":22.49,"l":22.04,"n":309,"o":22.2,"t":"2026-09-24T13:45:00Z","v":73019,"vw":22.298138},{"c":22.39,"h":22.45,"l":22.2509,"n":112,"o":22.32,"t":"2026-09-24T14:00:00Z","v":15095,"vw":22.372599},{"c":22.33,"h":22.38,"l":22.3,"n":49,"o":22.35,"t":"2026-09-24T14:15:00Z","v":16660,"vw":22.354581},{"c":22.37,"h":22.37,"l":22.28,"n":32,"o":22.32,"t":"2026-09-24T14:30:00Z","v":2918,"vw":22.319854},{"c":22.52,"h":22.52,"l":22.3427,"n":48,"o":22.3805,"t":"2026-09-24T14:45:00Z","v":7859,"vw":22.456489},{"c":22.49,"h":22.52,"l":22.454,"n":30,"o":22.5,"t":"2026-09-24T15:00:00Z","v":9135,"vw":22.506336},{"c":22.52,"h":22.52,"l":22.4642,"n":15,"o":22.47,"t":"2026-09-24T15:15:00Z","v":2087,"vw":22.490025},{"c":22.48,"h":22.52,"l":22.47,"n":18,"o":22.52,"t":"2026-09-24T15:30:00Z","v":2383,"vw":22.497871},{"c":22.53,"h":22.54,"l":22.46,"n":81,"o":22.46,"t":"2026-09-24T15:45:00Z","v":32555,"vw":22.491958},{"c":22.49,"h":22.595,"l":22.485,"n":43,"o":22.55,"t":"2026-09-24T16:00:00Z","v":12001,"vw":22.52274},{"c":22.2201,"h":22.49,"l":22.19,"n":113,"o":22.49,"t":"2026-09-24T16:15:00Z","v":14633,"vw":22.32584},{"c":22.01,"h":22.27,"l":21.89,"n":315,"o":22.23,"t":"2026-09-24T16:30:00Z","v":56850,"vw":22.007312},{"c":22.01,"h":22.0905,"l":22.01,"n":102,"o":22.05,"t":"2026-09-24T16:45:00Z","v":22119,"vw":22.065098},{"c":22,"h":22.025,"l":21.94,"n":315,"o":21.99,"t":"2026-09-24T17:00:00Z","v":12940,"vw":21.976405},{"c":22.07,"h":22.09,"l":21.979,"n":238,"o":21.9997,"t":"2026-09-24T17:15:00Z","v":4596,"vw":22.013503},{"c":22.2,"h":22.2,"l":22.04,"n":48,"o":22.05,"t":"2026-09-24T17:30:00Z","v":9887,"vw":22.145563},{"c":22.23,"h":22.23,"l":22.16,"n":29,"o":22.2,"t":"2026-09-24T17:45:00Z","v":13265,"vw":22.204519},{"c":22.24,"h":22.32,"l":22.23,"n":64,"o":22.23,"t":"2026-09-24T18:00:00Z","v":13092,"vw":22.282516},{"c":22.13,"h":22.22,"l":22.13,"n":41,"o":22.22,"t":"2026-09-24T18:15:00Z","v":5035,"vw":22.172668},{"c":22.088,"h":22.16,"l":22.07,"n":12,"o":22.13,"t":"2026-09-24T18:30:00Z","v":991,"vw":22.128667},{"c":21.9,"h":22.06,"l":21.89,"n":89,"o":22.06,"t":"2026-09-24T18:45:00Z","v":12509,"vw":21.950189},{"c":22.07,"h":22.07,"l":21.9499,"n":55,"o":21.9499,"t":"2026-09-24T19:00:00Z","v":15729,"vw":22.021859},{"c":21.975,"h":22.045,"l":21.895,"n":72,"o":22.045,"t":"2026-09-24T19:15:00Z","v":8033,"vw":21.943077},{"c":21.9,"h":21.93,"l":21.8971,"n":79,"o":21.93,"t":"2026-09-24T19:30:00Z","v":6582,"vw":21.908005},{"c":21.88,"h":21.945,"l":21.84,"n":296,"o":21.885,"t":"2026-09-24T19:45:00Z","v":52851,"vw":21.876183},{"c":21.88,"h":21.91,"l":21.88,"n":4,"o":21.91,"t":"2026-09-24T20:00:00Z","v":409,"vw":21.901307},{"c":21.91,"h":21.9293,"l":21.91,"n":10,"o":21.91,"t":"2026-09-24T20:15:00Z","v":2197,"vw":21.917519},{"c":21.87,"h":21.87,"l":21.87,"n":5,"o":21.87,"t":"2026-09-24T20:30:00Z","v":355,"vw":21.87},{"c":21.9473,"h":21.9473,"l":21.9233,"n":6,"o":21.93,"t":"2026-09-24T21:00:00Z","v":2436,"vw":21.936332},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-09-24T21:15:00Z","v":200,"vw":21.9},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-09-24T21:30:00Z","v":300,"vw":21.9},{"c":22.2531,"h":22.2531,"l":22.2531,"n":1,"o":22.2531,"t":"2026-09-24T21:45:00Z","v":200,"vw":22.2531},{"c":21.84,"h":21.87,"l":21.84,"n":20,"o":21.86,"t":"2026-09-24T22:00:00Z","v":4366,"vw":21.85018},{"c":22.0903,"h":22.0903,"l":22.0903,"n":1,"o":22.0903,"t":"2026-09-24T22:15:00Z","v":300,"vw":22.0903},{"c":21.85,"h":21.85,"l":21.85,"n":2,"o":21.85,"t":"2026-09-24T22:30:00Z","v":520,"vw":21.85},{"c":21.87,"h":21.9,"l":21.87,"n":4,"o":21.9,"t":"2026-09-24T23:00:00Z","v":787,"vw":21.885248},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-09-24T23:15:00Z","v":3000,"vw":21.85},{"c":21.85,"h":21.87,"l":21.85,"n":2,"o":21.87,"t":"2026-09-24T23:30:00Z","v":400,"vw":21.855},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-09-24T23:45:00Z","v":500,"vw":21.99},{"c":21.4,"h":21.7,"l":21.4,"n":63,"o":21.5328,"t":"2026-09-25T08:00:00Z","v":5195,"vw":21.519606},{"c":21.42,"h":21.42,"l":21.42,"n":2,"o":21.42,"t":"2026-09-25T08:15:00Z","v":501,"vw":21.42},{"c":21.4,"h":21.4,"l":21.38,"n":3,"o":21.38,"t":"2026-09-25T08:30:00Z","v":255,"vw":21.389615},{"c":21.35,"h":21.38,"l":21.35,"n":2,"o":21.38,"t":"2026-09-25T08:45:00Z","v":200,"vw":21.365},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-09-25T09:00:00Z","v":100,"vw":21.35},{"c":21.42,"h":21.42,"l":21.35,"n":11,"o":21.35,"t":"2026-09-25T09:15:00Z","v":34999,"vw":21.416083},{"c":21.44,"h":21.44,"l":21.4,"n":44,"o":21.4,"t":"2026-09-25T09:30:00Z","v":37386,"vw":21.427082},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-09-25T09:45:00Z","v":395,"vw":21.44},{"c":21.401,"h":21.401,"l":21.401,"n":1,"o":21.401,"t":"2026-09-25T10:15:00Z","v":100,"vw":21.401},{"c":21.4,"h":21.42,"l":21.4,"n":3,"o":21.42,"t":"2026-09-25T10:30:00Z","v":2232,"vw":21.403351},{"c":21.49,"h":21.4985,"l":21.45,"n":24,"o":21.45,"t":"2026-09-25T11:00:00Z","v":1966,"vw":21.472759},{"c":21.45,"h":21.4519,"l":21.45,"n":5,"o":21.4519,"t":"2026-09-25T11:15:00Z","v":257,"vw":21.45114},{"c":21.51,"h":21.556,"l":21.51,"n":14,"o":21.53,"t":"2026-09-25T11:30:00Z","v":1649,"vw":21.533791},{"c":21.45,"h":21.52,"l":21.45,"n":41,"o":21.51,"t":"2026-09-25T11:45:00Z","v":8646,"vw":21.494355},{"c":21.45,"h":21.45,"l":21.43,"n":10,"o":21.44,"t":"2026-09-25T12:00:00Z","v":2107,"vw":21.432854},{"c":21.48,"h":21.51,"l":21.48,"n":5,"o":21.51,"t":"2026-09-25T12:15:00Z","v":800,"vw":21.4975},{"c":21.53,"h":21.53,"l":21.495,"n":10,"o":21.5,"t":"2026-09-25T12:45:00Z","v":2558,"vw":21.5031},{"c":21.48,"h":21.58,"l":21.48,"n":28,"o":21.55,"t":"2026-09-25T13:00:00Z","v":8870,"vw":21.516375},{"c":21.72,"h":21.76,"l":21.51,"n":24,"o":21.55,"t":"2026-09-25T13:15:00Z","v":3246,"vw":21.677818},{"c":21.69,"h":21.8,"l":21.591,"n":253,"o":21.7,"t":"2026-09-25T13:30:00Z","v":39298,"vw":21.738589},{"c":21.65,"h":21.76,"l":21.5502,"n":184,"o":21.6605,"t":"2026-09-25T13:45:00Z","v":44212,"vw":21.68723},{"c":21.61,"h":21.7,"l":21.61,"n":62,"o":21.66,"t":"2026-09-25T14:00:00Z","v":7149,"vw":21.663695},{"c":21.854,"h":21.87,"l":21.73,"n":92,"o":21.8,"t":"2026-09-25T14:15:00Z","v":13927,"vw":21.820013},{"c":21.81,"h":21.89,"l":21.755,"n":49,"o":21.87,"t":"2026-09-25T14:30:00Z","v":15241,"vw":21.810024},{"c":21.75,"h":21.83,"l":21.75,"n":47,"o":21.81,"t":"2026-09-25T14:45:00Z","v":15533,"vw":21.803004},{"c":21.7659,"h":21.79,"l":21.7,"n":42,"o":21.79,"t":"2026-09-25T15:00:00Z","v":13386,"vw":21.749277},{"c":21.88,"h":21.88,"l":21.769,"n":29,"o":21.769,"t":"2026-09-25T15:15:00Z","v":4118,"vw":21.82649},{"c":21.98,"h":21.98,"l":21.86,"n":139,"o":21.87,"t":"2026-09-25T15:30:00Z","v":46692,"vw":21.905342},{"c":21.8858,"h":22.0101,"l":21.8858,"n":71,"o":21.97,"t":"2026-09-25T15:45:00Z","v":38392,"vw":21.985939},{"c":21.8257,"h":21.88,"l":21.78,"n":69,"o":21.88,"t":"2026-09-25T16:00:00Z","v":14383,"vw":21.805007},{"c":21.8496,"h":21.91,"l":21.82,"n":32,"o":21.82,"t":"2026-09-25T16:15:00Z","v":12852,"vw":21.880272},{"c":21.85,"h":21.91,"l":21.84,"n":82,"o":21.84,"t":"2026-09-25T16:30:00Z","v":14779,"vw":21.861856},{"c":21.91,"h":21.9559,"l":21.87,"n":32,"o":21.87,"t":"2026-09-25T16:45:00Z","v":4778,"vw":21.927056},{"c":21.84,"h":21.89,"l":21.84,"n":17,"o":21.89,"t":"2026-09-25T17:00:00Z","v":4370,"vw":21.862442},{"c":21.87,"h":21.87,"l":21.81,"n":8,"o":21.82,"t":"2026-09-25T17:15:00Z","v":740,"vw":21.849726},{"c":21.87,"h":21.87,"l":21.865,"n":8,"o":21.87,"t":"2026-09-25T17:30:00Z","v":1156,"vw":21.869405},{"c":21.88,"h":21.88,"l":21.85,"n":19,"o":21.88,"t":"2026-09-25T17:45:00Z","v":2067,"vw":21.875868},{"c":21.84,"h":21.84,"l":21.84,"n":1,"o":21.84,"t":"2026-09-25T18:00:00Z","v":100,"vw":21.84},{"c":21.84,"h":21.84,"l":21.815,"n":25,"o":21.82,"t":"2026-09-25T18:15:00Z","v":3667,"vw":21.829637},{"c":21.835,"h":21.85,"l":21.83,"n":40,"o":21.83,"t":"2026-09-25T18:30:00Z","v":7534,"vw":21.835832},{"c":21.88,"h":21.88,"l":21.83,"n":38,"o":21.83,"t":"2026-09-25T18:45:00Z","v":3467,"vw":21.862887},{"c":21.86,"h":21.8851,"l":21.83,"n":28,"o":21.875,"t":"2026-09-25T19:00:00Z","v":7936,"vw":21.854358},{"c":21.85,"h":21.86,"l":21.835,"n":53,"o":21.86,"t":"2026-09-25T19:15:00Z","v":7646,"vw":21.848034},{"c":21.84,"h":21.91,"l":21.84,"n":63,"o":21.87,"t":"2026-09-25T19:30:00Z","v":10547,"vw":21.871875},{"c":21.85,"h":21.85,"l":21.78,"n":132,"o":21.84,"t":"2026-09-25T19:45:00Z","v":32420,"vw":21.818511},{"c":21.84,"h":21.869,"l":21.84,"n":7,"o":21.869,"t":"2026-09-25T20:00:00Z","v":270,"vw":21.853182},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-09-25T20:15:00Z","v":100,"vw":21.83},{"c":21.8555,"h":21.8555,"l":21.8555,"n":1,"o":21.8555,"t":"2026-09-25T20:30:00Z","v":150,"vw":21.8555},{"c":21.838,"h":21.838,"l":21.838,"n":1,"o":21.838,"t":"2026-09-25T20:45:00Z","v":100,"vw":21.838},{"c":21.8455,"h":21.86,"l":21.8114,"n":4,"o":21.8114,"t":"2026-09-25T21:00:00Z","v":1201,"vw":21.838542},{"c":21.8,"h":21.8098,"l":21.8,"n":9,"o":21.803,"t":"2026-09-25T22:00:00Z","v":2880,"vw":21.801463},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-09-25T23:00:00Z","v":100,"vw":21.78},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-09-25T23:30:00Z","v":210,"vw":21.78},{"c":21.76,"h":21.76,"l":21.76,"n":1,"o":21.76,"t":"2026-09-25T23:45:00Z","v":200,"vw":21.76},{"c":22.42,"h":22.42,"l":22.3,"n":19,"o":22.31,"t":"2026-09-28T08:00:00Z","v":2584,"vw":22.363063},{"c":22.3953,"h":22.3953,"l":22.3953,"n":1,"o":22.3953,"t":"2026-09-28T08:30:00Z","v":100,"vw":22.3953},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-09-28T08:45:00Z","v":300,"vw":22.31},{"c":22.4,"h":22.42,"l":22.4,"n":54,"o":22.41,"t":"2026-09-28T09:30:00Z","v":120641,"vw":22.404433},{"c":22.38,"h":22.38,"l":22.38,"n":21,"o":22.38,"t":"2026-09-28T09:45:00Z","v":17874,"vw":22.38},{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-09-28T10:00:00Z","v":200,"vw":22.41},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-09-28T10:45:00Z","v":100,"vw":22.37},{"c":22.3304,"h":22.3409,"l":22.29,"n":21,"o":22.29,"t":"2026-09-28T11:00:00Z","v":6591,"vw":22.311491},{"c":22.261,"h":22.33,"l":22.261,"n":7,"o":22.3202,"t":"2026-09-28T11:15:00Z","v":2994,"vw":22.299092},{"c":22.28,"h":22.28,"l":22.26,"n":7,"o":22.26,"t":"2026-09-28T11:30:00Z","v":1170,"vw":22.265684},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-09-28T11:45:00Z","v":450,"vw":22.28},{"c":22.1201,"h":22.24,"l":22.11,"n":27,"o":22.23,"t":"2026-09-28T12:00:00Z","v":14014,"vw":22.217549},{"c":22.12,"h":22.13,"l":22.1,"n":6,"o":22.13,"t":"2026-09-28T12:15:00Z","v":1420,"vw":22.117857},{"c":22.06,"h":22.08,"l":22.04,"n":9,"o":22.08,"t":"2026-09-28T12:30:00Z","v":2186,"vw":22.059114},{"c":22.03,"h":22.03,"l":21.998,"n":4,"o":22,"t":"2026-09-28T12:45:00Z","v":1201,"vw":22.000836},{"c":22.0892,"h":22.0892,"l":22.08,"n":2,"o":22.08,"t":"2026-09-28T13:00:00Z","v":450,"vw":22.087156},{"c":21.95,"h":22.065,"l":21.95,"n":13,"o":22.065,"t":"2026-09-28T13:15:00Z","v":2170,"vw":21.955476},{"c":22.43,"h":22.43,"l":21.885,"n":232,"o":22,"t":"2026-09-28T13:30:00Z","v":31082,"vw":22.171752},{"c":22.39,"h":22.59,"l":22.39,"n":229,"o":22.45,"t":"2026-09-28T13:45:00Z","v":55665,"vw":22.480716},{"c":22.65,"h":22.65,"l":22.411,"n":65,"o":22.415,"t":"2026-09-28T14:00:00Z","v":7270,"vw":22.556133},{"c":22.604,"h":22.63,"l":22.5,"n":87,"o":22.63,"t":"2026-09-28T14:15:00Z","v":36231,"vw":22.526317},{"c":22.8101,"h":22.811,"l":22.56,"n":180,"o":22.61,"t":"2026-09-28T14:30:00Z","v":26314,"vw":22.69628},{"c":22.9801,"h":23.01,"l":22.81,"n":309,"o":22.81,"t":"2026-09-28T14:45:00Z","v":51402,"vw":22.941737},{"c":22.97,"h":22.98,"l":22.89,"n":161,"o":22.98,"t":"2026-09-28T15:00:00Z","v":50829,"vw":22.931585},{"c":22.88,"h":22.988,"l":22.87,"n":98,"o":22.96,"t":"2026-09-28T15:15:00Z","v":26635,"vw":22.945856},{"c":22.85,"h":22.9001,"l":22.82,"n":69,"o":22.88,"t":"2026-09-28T15:30:00Z","v":10324,"vw":22.8751},{"c":22.755,"h":22.8759,"l":22.75,"n":33,"o":22.8759,"t":"2026-09-28T15:45:00Z","v":37357,"vw":22.779481},{"c":22.77,"h":22.7859,"l":22.7305,"n":63,"o":22.76,"t":"2026-09-28T16:00:00Z","v":19411,"vw":22.75168},{"c":22.57,"h":22.76,"l":22.53,"n":250,"o":22.76,"t":"2026-09-28T16:15:00Z","v":58392,"vw":22.610059},{"c":22.62,"h":22.67,"l":22.57,"n":109,"o":22.58,"t":"2026-09-28T16:30:00Z","v":26512,"vw":22.624907},{"c":22.69,"h":22.69,"l":22.63,"n":77,"o":22.6559,"t":"2026-09-28T16:45:00Z","v":55655,"vw":22.686236},{"c":22.59,"h":22.73,"l":22.59,"n":207,"o":22.71,"t":"2026-09-28T17:00:00Z","v":67180,"vw":22.648619},{"c":22.68,"h":22.7,"l":22.6,"n":95,"o":22.6,"t":"2026-09-28T17:15:00Z","v":14535,"vw":22.673687},{"c":22.7,"h":22.71,"l":22.67,"n":56,"o":22.69,"t":"2026-09-28T17:30:00Z","v":12298,"vw":22.69267},{"c":22.74,"h":22.7459,"l":22.6801,"n":71,"o":22.7,"t":"2026-09-28T17:45:00Z","v":15111,"vw":22.724114},{"c":22.7,"h":22.75,"l":22.6801,"n":52,"o":22.75,"t":"2026-09-28T18:00:00Z","v":30625,"vw":22.706843},{"c":22.705,"h":22.7599,"l":22.6938,"n":105,"o":22.695,"t":"2026-09-28T18:15:00Z","v":82949,"vw":22.721596},{"c":22.74,"h":22.74,"l":22.71,"n":15,"o":22.71,"t":"2026-09-28T18:30:00Z","v":5350,"vw":22.718682},{"c":22.64,"h":22.73,"l":22.64,"n":25,"o":22.7099,"t":"2026-09-28T18:45:00Z","v":7504,"vw":22.701064},{"c":22.6696,"h":22.67,"l":22.63,"n":36,"o":22.64,"t":"2026-09-28T19:00:00Z","v":5140,"vw":22.653871},{"c":22.625,"h":22.67,"l":22.615,"n":58,"o":22.67,"t":"2026-09-28T19:15:00Z","v":8256,"vw":22.629062},{"c":22.66,"h":22.6805,"l":22.605,"n":129,"o":22.62,"t":"2026-09-28T19:30:00Z","v":35163,"vw":22.638748},{"c":22.62,"h":22.66,"l":22.6,"n":192,"o":22.645,"t":"2026-09-28T19:45:00Z","v":45720,"vw":22.620269},{"c":22.61,"h":22.72,"l":22.61,"n":37,"o":22.616,"t":"2026-09-28T20:00:00Z","v":4549,"vw":22.652178},{"c":22.6359,"h":22.6359,"l":22.62,"n":4,"o":22.62,"t":"2026-09-28T20:15:00Z","v":820,"vw":22.621939},{"c":22.58,"h":22.6,"l":22.58,"n":2,"o":22.6,"t":"2026-09-28T20:30:00Z","v":360,"vw":22.593333},{"c":22.6041,"h":22.6041,"l":22.6041,"n":1,"o":22.6041,"t":"2026-09-28T20:45:00Z","v":100,"vw":22.6041},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-09-28T22:00:00Z","v":200,"vw":22.62},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-09-28T22:15:00Z","v":200,"vw":22.56},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-09-28T22:30:00Z","v":150,"vw":22.53},{"c":22.54,"h":22.54,"l":22.54,"n":2,"o":22.54,"t":"2026-09-28T22:45:00Z","v":621,"vw":22.54},{"c":22.5079,"h":22.5079,"l":22.5079,"n":1,"o":22.5079,"t":"2026-09-28T23:45:00Z","v":200,"vw":22.5079},{"c":22.74,"h":22.74,"l":22.49,"n":24,"o":22.49,"t":"2026-09-29T08:00:00Z","v":3677,"vw":22.672138},{"c":22.53,"h":22.53,"l":22.53,"n":5,"o":22.53,"t":"2026-09-29T10:00:00Z","v":200,"vw":22.53},{"c":22.39,"h":22.39,"l":22.39,"n":5,"o":22.39,"t":"2026-09-29T10:45:00Z","v":3909,"vw":22.39},{"c":22.37,"h":22.3704,"l":22.3379,"n":7,"o":22.3704,"t":"2026-09-29T11:00:00Z","v":1585,"vw":22.355366},{"c":22.37,"h":22.37,"l":22.36,"n":6,"o":22.36,"t":"2026-09-29T11:15:00Z","v":1082,"vw":22.367368},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-09-29T11:30:00Z","v":110,"vw":22.35},{"c":22.27,"h":22.36,"l":22.27,"n":5,"o":22.36,"t":"2026-09-29T11:45:00Z","v":2023,"vw":22.286568},{"c":22.33,"h":22.33,"l":22.3,"n":4,"o":22.3,"t":"2026-09-29T12:00:00Z","v":1184,"vw":22.313952},{"c":22.34,"h":22.34,"l":22.34,"n":4,"o":22.34,"t":"2026-09-29T12:15:00Z","v":665,"vw":22.34},{"c":22.35,"h":22.35,"l":22.34,"n":2,"o":22.34,"t":"2026-09-29T12:30:00Z","v":536,"vw":22.342481},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-09-29T12:45:00Z","v":200,"vw":22.4},{"c":22.361,"h":22.4,"l":22.361,"n":3,"o":22.4,"t":"2026-09-29T13:00:00Z","v":420,"vw":22.39025},{"c":22.53,"h":22.62,"l":22.28,"n":188,"o":22.31,"t":"2026-09-29T13:30:00Z","v":85132,"vw":22.489073},{"c":22.06,"h":22.45,"l":22.03,"n":391,"o":22.44,"t":"2026-09-29T13:45:00Z","v":140750,"vw":22.236917},{"c":22.32,"h":22.37,"l":22.1363,"n":123,"o":22.1363,"t":"2026-09-29T14:00:00Z","v":39406,"vw":22.259584},{"c":22.35,"h":22.3999,"l":22.29,"n":101,"o":22.32,"t":"2026-09-29T14:15:00Z","v":14500,"vw":22.334608},{"c":22.36,"h":22.36,"l":22.29,"n":42,"o":22.3099,"t":"2026-09-29T14:30:00Z","v":9192,"vw":22.298616},{"c":22.24,"h":22.385,"l":22.24,"n":40,"o":22.37,"t":"2026-09-29T14:45:00Z","v":7504,"vw":22.280817},{"c":22.3185,"h":22.32,"l":22.29,"n":6,"o":22.29,"t":"2026-09-29T15:00:00Z","v":1105,"vw":22.315853},{"c":22.41,"h":22.42,"l":22.28,"n":52,"o":22.28,"t":"2026-09-29T15:15:00Z","v":17331,"vw":22.389013},{"c":22.42,"h":22.44,"l":22.4,"n":12,"o":22.4201,"t":"2026-09-29T15:30:00Z","v":3436,"vw":22.419092},{"c":22.44,"h":22.455,"l":22.4,"n":54,"o":22.44,"t":"2026-09-29T15:45:00Z","v":8289,"vw":22.437135},{"c":22.45,"h":22.4559,"l":22.44,"n":8,"o":22.4473,"t":"2026-09-29T16:00:00Z","v":1181,"vw":22.446041},{"c":22.44,"h":22.45,"l":22.44,"n":19,"o":22.44,"t":"2026-09-29T16:15:00Z","v":15523,"vw":22.440291},{"c":22.48,"h":22.48,"l":22.43,"n":11,"o":22.47,"t":"2026-09-29T16:30:00Z","v":3104,"vw":22.462333},{"c":22.52,"h":22.54,"l":22.48,"n":29,"o":22.5,"t":"2026-09-29T16:45:00Z","v":4154,"vw":22.510165},{"c":22.47,"h":22.51,"l":22.47,"n":21,"o":22.5,"t":"2026-09-29T17:00:00Z","v":6432,"vw":22.49537},{"c":22.46,"h":22.495,"l":22.46,"n":12,"o":22.4804,"t":"2026-09-29T17:15:00Z","v":14631,"vw":22.46682},{"c":22.52,"h":22.52,"l":22.46,"n":22,"o":22.47,"t":"2026-09-29T17:30:00Z","v":3676,"vw":22.478154},{"c":22.59,"h":22.6,"l":22.515,"n":44,"o":22.515,"t":"2026-09-29T17:45:00Z","v":15137,"vw":22.573475},{"c":22.52,"h":22.58,"l":22.52,"n":79,"o":22.58,"t":"2026-09-29T18:00:00Z","v":15145,"vw":22.549172},{"c":22.52,"h":22.54,"l":22.45,"n":31,"o":22.4642,"t":"2026-09-29T18:15:00Z","v":49190,"vw":22.460724},{"c":22.52,"h":22.55,"l":22.5,"n":26,"o":22.525,"t":"2026-09-29T18:30:00Z","v":8575,"vw":22.521084},{"c":22.55,"h":22.55,"l":22.52,"n":22,"o":22.53,"t":"2026-09-29T18:45:00Z","v":5591,"vw":22.532712},{"c":22.56,"h":22.57,"l":22.55,"n":14,"o":22.55,"t":"2026-09-29T19:00:00Z","v":3435,"vw":22.556608},{"c":22.62,"h":22.62,"l":22.5697,"n":25,"o":22.57,"t":"2026-09-29T19:15:00Z","v":8586,"vw":22.590253},{"c":22.67,"h":22.6798,"l":22.62,"n":33,"o":22.62,"t":"2026-09-29T19:30:00Z","v":3554,"vw":22.645436},{"c":22.64,"h":22.71,"l":22.62,"n":156,"o":22.68,"t":"2026-09-29T19:45:00Z","v":44372,"vw":22.654907},{"c":22.62,"h":22.62,"l":22.62,"n":3,"o":22.62,"t":"2026-09-29T20:00:00Z","v":128,"vw":22.62},{"c":22.609,"h":22.609,"l":22.609,"n":1,"o":22.609,"t":"2026-09-29T20:30:00Z","v":317,"vw":22.609},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-09-29T20:45:00Z","v":1202,"vw":22.6},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-09-29T21:00:00Z","v":632,"vw":22.6},{"c":22.56,"h":22.56,"l":22.56,"n":5,"o":22.56,"t":"2026-09-29T22:00:00Z","v":267,"vw":22.56},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-09-29T22:30:00Z","v":240,"vw":22.61},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-09-30T08:00:00Z","v":326,"vw":22.56},{"c":22.61,"h":22.63,"l":22.6,"n":8,"o":22.63,"t":"2026-09-30T08:15:00Z","v":656,"vw":22.618334},{"c":22.77,"h":22.78,"l":22.77,"n":4,"o":22.78,"t":"2026-09-30T11:00:00Z","v":1290,"vw":22.777671},{"c":22.82,"h":22.82,"l":22.82,"n":5,"o":22.82,"t":"2026-09-30T11:15:00Z","v":501,"vw":22.82},{"c":22.7501,"h":22.761,"l":22.75,"n":3,"o":22.761,"t":"2026-09-30T11:30:00Z","v":550,"vw":22.753036},{"c":22.8,"h":22.8,"l":22.79,"n":66,"o":22.8,"t":"2026-09-30T11:45:00Z","v":3845,"vw":22.797631},{"c":22.85,"h":22.85,"l":22.78,"n":12,"o":22.78,"t":"2026-09-30T12:00:00Z","v":5317,"vw":22.80593},{"c":22.87,"h":22.87,"l":22.82,"n":7,"o":22.82,"t":"2026-09-30T12:15:00Z","v":3932,"vw":22.865642},{"c":22.6062,"h":22.62,"l":22.6,"n":16,"o":22.62,"t":"2026-09-30T12:30:00Z","v":10504,"vw":22.602561},{"c":22.5601,"h":22.5859,"l":22.56,"n":4,"o":22.5859,"t":"2026-09-30T12:45:00Z","v":1033,"vw":22.572975},{"c":22.52,"h":22.52,"l":22.4937,"n":7,"o":22.5117,"t":"2026-09-30T13:00:00Z","v":5180,"vw":22.507302},{"c":22.54,"h":22.57,"l":22.52,"n":8,"o":22.52,"t":"2026-09-30T13:15:00Z","v":2462,"vw":22.548488},{"c":22.7,"h":22.79,"l":22.36,"n":280,"o":22.59,"t":"2026-09-30T13:30:00Z","v":29958,"vw":22.534406},{"c":22.77,"h":22.8473,"l":22.678,"n":119,"o":22.678,"t":"2026-09-30T13:45:00Z","v":23977,"vw":22.780985},{"c":22.82,"h":22.83,"l":22.73,"n":77,"o":22.73,"t":"2026-09-30T14:00:00Z","v":33955,"vw":22.784401},{"c":22.76,"h":22.82,"l":22.76,"n":49,"o":22.8,"t":"2026-09-30T14:15:00Z","v":8377,"vw":22.79285},{"c":22.8001,"h":22.8493,"l":22.8,"n":43,"o":22.82,"t":"2026-09-30T14:30:00Z","v":20589,"vw":22.823675},{"c":22.7526,"h":22.8,"l":22.75,"n":16,"o":22.8,"t":"2026-09-30T14:45:00Z","v":11486,"vw":22.785009},{"c":22.8501,"h":22.8575,"l":22.78,"n":25,"o":22.79,"t":"2026-09-30T15:00:00Z","v":10220,"vw":22.83875},{"c":22.8674,"h":22.9,"l":22.86,"n":21,"o":22.86,"t":"2026-09-30T15:15:00Z","v":7886,"vw":22.891308},{"c":22.825,"h":22.855,"l":22.82,"n":4,"o":22.855,"t":"2026-09-30T15:30:00Z","v":1200,"vw":22.839175},{"c":22.82,"h":22.83,"l":22.8199,"n":10,"o":22.83,"t":"2026-09-30T15:45:00Z","v":1148,"vw":22.823276},{"c":22.78,"h":22.82,"l":22.744,"n":30,"o":22.81,"t":"2026-09-30T16:00:00Z","v":10939,"vw":22.777618},{"c":22.84,"h":22.84,"l":22.78,"n":7,"o":22.78,"t":"2026-09-30T16:15:00Z","v":2889,"vw":22.823154},{"c":22.8301,"h":22.89,"l":22.83,"n":20,"o":22.88,"t":"2026-09-30T16:30:00Z","v":12642,"vw":22.848627},{"c":22.7,"h":22.831,"l":22.7,"n":10,"o":22.831,"t":"2026-09-30T16:45:00Z","v":1587,"vw":22.728713},{"c":22.69,"h":22.7,"l":22.69,"n":35,"o":22.69,"t":"2026-09-30T17:00:00Z","v":8407,"vw":22.69855},{"c":22.71,"h":22.71,"l":22.71,"n":2,"o":22.71,"t":"2026-09-30T17:15:00Z","v":214,"vw":22.71},{"c":22.74,"h":22.76,"l":22.72,"n":16,"o":22.749,"t":"2026-09-30T17:30:00Z","v":10827,"vw":22.749088},{"c":22.66,"h":22.74,"l":22.66,"n":9,"o":22.74,"t":"2026-09-30T17:45:00Z","v":2161,"vw":22.67652},{"c":22.64,"h":22.66,"l":22.64,"n":10,"o":22.66,"t":"2026-09-30T18:00:00Z","v":2716,"vw":22.644621},{"c":22.62,"h":22.62,"l":22.61,"n":5,"o":22.61,"t":"2026-09-30T18:15:00Z","v":478,"vw":22.617475},{"c":22.58,"h":22.6,"l":22.5699,"n":17,"o":22.6,"t":"2026-09-30T18:30:00Z","v":3008,"vw":22.593499},{"c":22.59,"h":22.63,"l":22.58,"n":5,"o":22.58,"t":"2026-09-30T18:45:00Z","v":563,"vw":22.605133},{"c":22.425,"h":22.5399,"l":22.41,"n":64,"o":22.5399,"t":"2026-09-30T19:00:00Z","v":19943,"vw":22.461669},{"c":22.486,"h":22.5,"l":22.43,"n":20,"o":22.43,"t":"2026-09-30T19:15:00Z","v":2533,"vw":22.48072},{"c":22.445,"h":22.46,"l":22.43,"n":19,"o":22.43,"t":"2026-09-30T19:30:00Z","v":4138,"vw":22.454432},{"c":22.47,"h":22.48,"l":22.41,"n":144,"o":22.44,"t":"2026-09-30T19:45:00Z","v":47664,"vw":22.448887},{"c":22.49,"h":22.51,"l":22.47,"n":22,"o":22.47,"t":"2026-09-30T20:00:00Z","v":1938,"vw":22.493432},{"c":22.46,"h":22.51,"l":22.46,"n":12,"o":22.51,"t":"2026-09-30T20:15:00Z","v":566,"vw":22.496522},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-30T20:30:00Z","v":500,"vw":22.5},{"c":22.54,"h":22.56,"l":22.5,"n":5,"o":22.5,"t":"2026-09-30T20:45:00Z","v":1945,"vw":22.551003},{"c":22.54,"h":22.56,"l":22.54,"n":4,"o":22.56,"t":"2026-09-30T21:00:00Z","v":300,"vw":22.55},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-09-30T21:15:00Z","v":323,"vw":22.54},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-09-30T21:30:00Z","v":100,"vw":22.58},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-09-30T21:45:00Z","v":150,"vw":22.6},{"c":22.4519,"h":22.4519,"l":22.4519,"n":1,"o":22.4519,"t":"2026-09-30T22:30:00Z","v":133,"vw":22.4519},{"c":22.19,"h":22.19,"l":21.83,"n":90,"o":22.15,"t":"2026-10-01T08:00:00Z","v":16149,"vw":22.073627},{"c":22.24,"h":22.24,"l":22.22,"n":5,"o":22.22,"t":"2026-10-01T08:15:00Z","v":957,"vw":22.222162},{"c":22.29,"h":22.29,"l":22.28,"n":5,"o":22.28,"t":"2026-10-01T08:30:00Z","v":1600,"vw":22.28875},{"c":22.2,"h":22.2,"l":22.2,"n":39,"o":22.2,"t":"2026-10-01T08:45:00Z","v":5000,"vw":22.2},{"c":22.35,"h":22.35,"l":22.35,"n":3,"o":22.35,"t":"2026-10-01T10:00:00Z","v":471,"vw":22.35},{"c":22.26,"h":22.31,"l":22.26,"n":27,"o":22.31,"t":"2026-10-01T10:15:00Z","v":5098,"vw":22.286892},{"c":22.31,"h":22.31,"l":22.21,"n":16,"o":22.21,"t":"2026-10-01T11:00:00Z","v":2995,"vw":22.261221},{"c":22.4,"h":22.4,"l":22.31,"n":6,"o":22.31,"t":"2026-10-01T11:15:00Z","v":2009,"vw":22.375719},{"c":22.38,"h":22.38,"l":22.38,"n":1,"o":22.38,"t":"2026-10-01T11:30:00Z","v":1000,"vw":22.38},{"c":22.39,"h":22.4,"l":22.39,"n":2,"o":22.4,"t":"2026-10-01T12:30:00Z","v":250,"vw":22.396},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-01T13:00:00Z","v":100,"vw":22.45},{"c":22.31,"h":22.66,"l":22.29,"n":347,"o":22.48,"t":"2026-10-01T13:30:00Z","v":66956,"vw":22.422557},{"c":22.6186,"h":22.76,"l":22.42,"n":157,"o":22.42,"t":"2026-10-01T13:45:00Z","v":34959,"vw":22.661868},{"c":22.68,"h":22.82,"l":22.6,"n":157,"o":22.62,"t":"2026-10-01T14:00:00Z","v":31340,"vw":22.700395},{"c":22.67,"h":22.8,"l":22.67,"n":34,"o":22.708,"t":"2026-10-01T14:15:00Z","v":9095,"vw":22.749552},{"c":22.61,"h":22.64,"l":22.52,"n":39,"o":22.61,"t":"2026-10-01T14:30:00Z","v":5730,"vw":22.579141},{"c":22.52,"h":22.6,"l":22.52,"n":26,"o":22.55,"t":"2026-10-01T14:45:00Z","v":4678,"vw":22.574999},{"c":22.635,"h":22.695,"l":22.61,"n":25,"o":22.648,"t":"2026-10-01T15:00:00Z","v":5721,"vw":22.637735},{"c":22.5,"h":22.63,"l":22.5,"n":83,"o":22.63,"t":"2026-10-01T15:15:00Z","v":16436,"vw":22.555169},{"c":22.6774,"h":22.6774,"l":22.52,"n":28,"o":22.52,"t":"2026-10-01T15:30:00Z","v":4345,"vw":22.600613},{"c":22.436,"h":22.56,"l":22.42,"n":23,"o":22.56,"t":"2026-10-01T15:45:00Z","v":3072,"vw":22.472621},{"c":22.51,"h":22.57,"l":22.49,"n":8,"o":22.49,"t":"2026-10-01T16:00:00Z","v":676,"vw":22.524925},{"c":22.53,"h":22.53,"l":22.5,"n":6,"o":22.51,"t":"2026-10-01T16:15:00Z","v":1074,"vw":22.504678},{"c":22.48,"h":22.53,"l":22.48,"n":23,"o":22.5,"t":"2026-10-01T16:30:00Z","v":4906,"vw":22.510228},{"c":22.56,"h":22.56,"l":22.48,"n":18,"o":22.48,"t":"2026-10-01T16:45:00Z","v":5013,"vw":22.501474},{"c":22.44,"h":22.54,"l":22.44,"n":12,"o":22.54,"t":"2026-10-01T17:00:00Z","v":1559,"vw":22.519286},{"c":22.29,"h":22.46,"l":22.285,"n":17,"o":22.46,"t":"2026-10-01T17:15:00Z","v":1947,"vw":22.309073},{"c":22.32,"h":22.3675,"l":22.27,"n":37,"o":22.29,"t":"2026-10-01T17:30:00Z","v":5269,"vw":22.296566},{"c":22.33,"h":22.33,"l":22.23,"n":25,"o":22.27,"t":"2026-10-01T17:45:00Z","v":32446,"vw":22.243839},{"c":22.43,"h":22.43,"l":22.35,"n":5,"o":22.35,"t":"2026-10-01T18:00:00Z","v":600,"vw":22.380833},{"c":22.35,"h":22.4,"l":22.315,"n":85,"o":22.39,"t":"2026-10-01T18:15:00Z","v":35880,"vw":22.33546},{"c":22.3,"h":22.34,"l":22.26,"n":24,"o":22.34,"t":"2026-10-01T18:30:00Z","v":3378,"vw":22.293724},{"c":22.26,"h":22.28,"l":22.26,"n":11,"o":22.28,"t":"2026-10-01T18:45:00Z","v":2771,"vw":22.266472},{"c":22.315,"h":22.315,"l":22.23,"n":37,"o":22.23,"t":"2026-10-01T19:00:00Z","v":33590,"vw":22.300287},{"c":22.3421,"h":22.37,"l":22.3408,"n":3,"o":22.3408,"t":"2026-10-01T19:15:00Z","v":4000,"vw":22.355725},{"c":22.34,"h":22.38,"l":22.34,"n":17,"o":22.36,"t":"2026-10-01T19:30:00Z","v":1964,"vw":22.371945},{"c":22.34,"h":22.34,"l":22.25,"n":236,"o":22.3,"t":"2026-10-01T19:45:00Z","v":61999,"vw":22.29498},{"c":22.35,"h":22.35,"l":22.35,"n":5,"o":22.35,"t":"2026-10-01T20:00:00Z","v":208,"vw":22.35},{"c":22.32,"h":22.32,"l":22.32,"n":3,"o":22.32,"t":"2026-10-01T20:15:00Z","v":152,"vw":22.32},{"c":22.32,"h":22.32,"l":22.32,"n":4,"o":22.32,"t":"2026-10-01T21:00:00Z","v":2400,"vw":22.32},{"c":22.44,"h":22.56,"l":22.44,"n":2,"o":22.56,"t":"2026-10-01T21:30:00Z","v":200,"vw":22.5},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-10-01T23:00:00Z","v":615,"vw":22.3},{"c":22.05,"h":22.19,"l":22.04,"n":29,"o":22.14,"t":"2026-10-02T08:00:00Z","v":7242,"vw":22.066158},{"c":22.03,"h":22.06,"l":22.03,"n":4,"o":22.06,"t":"2026-10-02T08:15:00Z","v":738,"vw":22.038596},{"c":22.04,"h":22.04,"l":22.04,"n":3,"o":22.04,"t":"2026-10-02T09:30:00Z","v":221,"vw":22.04},{"c":22.05,"h":22.05,"l":22.05,"n":7,"o":22.05,"t":"2026-10-02T10:45:00Z","v":1284,"vw":22.05},{"c":21.97,"h":22.0598,"l":21.97,"n":21,"o":22.0598,"t":"2026-10-02T11:00:00Z","v":6185,"vw":22.006298},{"c":22,"h":22.04,"l":22,"n":5,"o":22.04,"t":"2026-10-02T11:15:00Z","v":1900,"vw":22.006842},{"c":21.9561,"h":21.98,"l":21.9561,"n":2,"o":21.98,"t":"2026-10-02T11:30:00Z","v":200,"vw":21.96805},{"c":21.86,"h":21.96,"l":21.86,"n":16,"o":21.96,"t":"2026-10-02T12:00:00Z","v":3559,"vw":21.918},{"c":21.88,"h":21.89,"l":21.87,"n":36,"o":21.88,"t":"2026-10-02T12:15:00Z","v":31452,"vw":21.887113},{"c":21.81,"h":21.85,"l":21.74,"n":77,"o":21.81,"t":"2026-10-02T12:30:00Z","v":36284,"vw":21.75595},{"c":21.7,"h":21.7799,"l":21.7,"n":15,"o":21.779,"t":"2026-10-02T12:45:00Z","v":2865,"vw":21.715091},{"c":21.73,"h":21.74,"l":21.6661,"n":37,"o":21.706,"t":"2026-10-02T13:00:00Z","v":37728,"vw":21.73356},{"c":21.6,"h":21.719,"l":21.59,"n":46,"o":21.71,"t":"2026-10-02T13:15:00Z","v":12071,"vw":21.654494},{"c":21.51,"h":21.8,"l":21.5,"n":476,"o":21.64,"t":"2026-10-02T13:30:00Z","v":76252,"vw":21.620213},{"c":21.45,"h":21.7,"l":21.4,"n":407,"o":21.5,"t":"2026-10-02T13:45:00Z","v":68267,"vw":21.543446},{"c":21.582,"h":21.63,"l":21.41,"n":82,"o":21.475,"t":"2026-10-02T14:00:00Z","v":14564,"vw":21.532267},{"c":21.2999,"h":21.5699,"l":21.29,"n":178,"o":21.56,"t":"2026-10-02T14:15:00Z","v":27700,"vw":21.380012},{"c":21.52,"h":21.53,"l":21.3621,"n":117,"o":21.37,"t":"2026-10-02T14:30:00Z","v":26484,"vw":21.4722},{"c":21.5,"h":21.55,"l":21.4841,"n":76,"o":21.52,"t":"2026-10-02T14:45:00Z","v":15739,"vw":21.524661},{"c":21.63,"h":21.64,"l":21.4801,"n":41,"o":21.51,"t":"2026-10-02T15:00:00Z","v":8323,"vw":21.59137},{"c":21.6701,"h":21.715,"l":21.6004,"n":107,"o":21.6004,"t":"2026-10-02T15:15:00Z","v":15308,"vw":21.657953},{"c":21.6639,"h":21.6639,"l":21.65,"n":4,"o":21.65,"t":"2026-10-02T15:30:00Z","v":1525,"vw":21.650959},{"c":21.72,"h":21.76,"l":21.655,"n":27,"o":21.67,"t":"2026-10-02T15:45:00Z","v":5774,"vw":21.696375},{"c":21.67,"h":21.71,"l":21.67,"n":11,"o":21.69,"t":"2026-10-02T16:00:00Z","v":4229,"vw":21.696064},{"c":21.7476,"h":21.7476,"l":21.69,"n":13,"o":21.69,"t":"2026-10-02T16:15:00Z","v":2570,"vw":21.709898},{"c":21.8,"h":21.82,"l":21.79,"n":22,"o":21.79,"t":"2026-10-02T16:30:00Z","v":3732,"vw":21.803546},{"c":21.81,"h":21.86,"l":21.81,"n":25,"o":21.81,"t":"2026-10-02T16:45:00Z","v":17354,"vw":21.827527},{"c":21.84,"h":21.84,"l":21.84,"n":8,"o":21.84,"t":"2026-10-02T17:00:00Z","v":7683,"vw":21.84},{"c":21.85,"h":21.85,"l":21.76,"n":235,"o":21.78,"t":"2026-10-02T17:15:00Z","v":37839,"vw":21.771926},{"c":21.82,"h":21.87,"l":21.82,"n":56,"o":21.87,"t":"2026-10-02T17:30:00Z","v":36147,"vw":21.8459},{"c":21.76,"h":21.8,"l":21.75,"n":246,"o":21.8,"t":"2026-10-02T17:45:00Z","v":37643,"vw":21.751159},{"c":21.81,"h":21.83,"l":21.77,"n":12,"o":21.785,"t":"2026-10-02T18:00:00Z","v":3451,"vw":21.807029},{"c":21.78,"h":21.78,"l":21.78,"n":2,"o":21.78,"t":"2026-10-02T18:15:00Z","v":160,"vw":21.78},{"c":21.7601,"h":21.8,"l":21.7601,"n":7,"o":21.795,"t":"2026-10-02T18:30:00Z","v":2136,"vw":21.795637},{"c":21.7361,"h":21.78,"l":21.7361,"n":13,"o":21.78,"t":"2026-10-02T18:45:00Z","v":2576,"vw":21.760804},{"c":21.77,"h":21.78,"l":21.76,"n":22,"o":21.78,"t":"2026-10-02T19:00:00Z","v":4723,"vw":21.762783},{"c":21.7173,"h":21.75,"l":21.71,"n":16,"o":21.75,"t":"2026-10-02T19:15:00Z","v":2139,"vw":21.731395},{"c":21.7,"h":21.71,"l":21.68,"n":9,"o":21.71,"t":"2026-10-02T19:30:00Z","v":2481,"vw":21.698782},{"c":21.71,"h":21.71,"l":21.62,"n":215,"o":21.6877,"t":"2026-10-02T19:45:00Z","v":76070,"vw":21.666814},{"c":21.69,"h":21.69,"l":21.69,"n":7,"o":21.69,"t":"2026-10-02T20:00:00Z","v":714,"vw":21.69},{"c":21.72,"h":21.72,"l":21.7127,"n":2,"o":21.7127,"t":"2026-10-02T20:15:00Z","v":2907,"vw":21.719686},{"c":21.7215,"h":21.7215,"l":21.7215,"n":1,"o":21.7215,"t":"2026-10-02T21:00:00Z","v":172,"vw":21.7215},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-02T22:30:00Z","v":200,"vw":21.77},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-02T22:45:00Z","v":200,"vw":21.7},{"c":21.62,"h":21.62,"l":21.59,"n":2,"o":21.59,"t":"2026-10-05T08:00:00Z","v":720,"vw":21.615333},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-10-05T09:00:00Z","v":400,"vw":21.75},{"c":21.79,"h":21.8,"l":21.79,"n":2,"o":21.8,"t":"2026-10-05T10:45:00Z","v":980,"vw":21.791837},{"c":21.86,"h":21.86,"l":21.7981,"n":10,"o":21.7981,"t":"2026-10-05T11:00:00Z","v":2990,"vw":21.840371},{"c":21.91,"h":21.91,"l":21.89,"n":5,"o":21.89,"t":"2026-10-05T11:30:00Z","v":353,"vw":21.896667},{"c":21.91,"h":21.92,"l":21.91,"n":3,"o":21.92,"t":"2026-10-05T11:45:00Z","v":600,"vw":21.911667},{"c":21.901,"h":21.901,"l":21.901,"n":1,"o":21.901,"t":"2026-10-05T12:00:00Z","v":236,"vw":21.901},{"c":21.88,"h":21.88,"l":21.88,"n":2,"o":21.88,"t":"2026-10-05T12:30:00Z","v":205,"vw":21.88},{"c":21.871,"h":21.92,"l":21.871,"n":3,"o":21.92,"t":"2026-10-05T12:45:00Z","v":201,"vw":21.8955},{"c":21.9,"h":21.91,"l":21.9,"n":5,"o":21.9,"t":"2026-10-05T13:00:00Z","v":1303,"vw":21.901538},{"c":21.85,"h":21.87,"l":21.85,"n":4,"o":21.87,"t":"2026-10-05T13:15:00Z","v":796,"vw":21.86634},{"c":21.81,"h":22.125,"l":21.81,"n":381,"o":21.835,"t":"2026-10-05T13:30:00Z","v":83666,"vw":21.92078},{"c":21.855,"h":21.86,"l":21.72,"n":65,"o":21.7993,"t":"2026-10-05T13:45:00Z","v":9240,"vw":21.812212},{"c":21.8504,"h":21.93,"l":21.8504,"n":31,"o":21.885,"t":"2026-10-05T14:00:00Z","v":11315,"vw":21.913875},{"c":21.8,"h":21.86,"l":21.77,"n":37,"o":21.86,"t":"2026-10-05T14:15:00Z","v":6576,"vw":21.797042},{"c":21.81,"h":21.85,"l":21.8078,"n":41,"o":21.84,"t":"2026-10-05T14:30:00Z","v":17667,"vw":21.824504},{"c":21.8019,"h":21.8173,"l":21.8,"n":6,"o":21.8173,"t":"2026-10-05T14:45:00Z","v":777,"vw":21.809641},{"c":21.92,"h":21.92,"l":21.8297,"n":7,"o":21.8297,"t":"2026-10-05T15:00:00Z","v":5354,"vw":21.865596},{"c":21.86,"h":21.87,"l":21.85,"n":38,"o":21.87,"t":"2026-10-05T15:15:00Z","v":13460,"vw":21.866088},{"c":21.79,"h":21.85,"l":21.79,"n":25,"o":21.85,"t":"2026-10-05T15:30:00Z","v":3542,"vw":21.83},{"c":21.77,"h":21.8379,"l":21.77,"n":18,"o":21.8379,"t":"2026-10-05T15:45:00Z","v":2882,"vw":21.80547},{"c":21.77,"h":21.7799,"l":21.7601,"n":7,"o":21.77,"t":"2026-10-05T16:00:00Z","v":4600,"vw":21.772322},{"c":21.78,"h":21.78,"l":21.77,"n":2,"o":21.77,"t":"2026-10-05T16:15:00Z","v":402,"vw":21.774975},{"c":21.7601,"h":21.8,"l":21.7601,"n":2,"o":21.8,"t":"2026-10-05T16:30:00Z","v":5100,"vw":21.760882},{"c":21.809,"h":21.809,"l":21.77,"n":21,"o":21.77,"t":"2026-10-05T16:45:00Z","v":5632,"vw":21.780113},{"c":21.795,"h":21.839,"l":21.79,"n":22,"o":21.83,"t":"2026-10-05T17:00:00Z","v":25774,"vw":21.812303},{"c":21.82,"h":21.82,"l":21.78,"n":11,"o":21.78,"t":"2026-10-05T17:15:00Z","v":3990,"vw":21.800343},{"c":21.805,"h":21.805,"l":21.8,"n":7,"o":21.8,"t":"2026-10-05T17:30:00Z","v":3523,"vw":21.804708},{"c":21.7673,"h":21.8,"l":21.76,"n":15,"o":21.79,"t":"2026-10-05T17:45:00Z","v":1729,"vw":21.773898},{"c":21.819,"h":21.819,"l":21.77,"n":18,"o":21.77,"t":"2026-10-05T18:00:00Z","v":5361,"vw":21.801782},{"c":21.79,"h":21.8,"l":21.79,"n":24,"o":21.79,"t":"2026-10-05T18:15:00Z","v":6261,"vw":21.795413},{"c":21.81,"h":21.81,"l":21.8,"n":11,"o":21.8,"t":"2026-10-05T18:30:00Z","v":1150,"vw":21.806},{"c":21.855,"h":21.855,"l":21.82,"n":24,"o":21.82,"t":"2026-10-05T18:45:00Z","v":3100,"vw":21.834074},{"c":21.76,"h":21.825,"l":21.76,"n":52,"o":21.82,"t":"2026-10-05T19:00:00Z","v":9277,"vw":21.802582},{"c":21.75,"h":21.75,"l":21.74,"n":25,"o":21.75,"t":"2026-10-05T19:15:00Z","v":4316,"vw":21.741814},{"c":21.79,"h":21.79,"l":21.76,"n":24,"o":21.76,"t":"2026-10-05T19:30:00Z","v":5886,"vw":21.775531},{"c":21.79,"h":21.82,"l":21.775,"n":83,"o":21.78,"t":"2026-10-05T19:45:00Z","v":18130,"vw":21.787669},{"c":21.81,"h":21.84,"l":21.81,"n":6,"o":21.84,"t":"2026-10-05T20:00:00Z","v":495,"vw":21.825},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-05T21:30:00Z","v":700,"vw":21.8},{"c":21.7358,"h":21.77,"l":21.7358,"n":2,"o":21.77,"t":"2026-10-05T22:00:00Z","v":2396,"vw":21.748589},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-10-05T23:15:00Z","v":459,"vw":21.78},{"c":21.68,"h":21.68,"l":21.68,"n":2,"o":21.68,"t":"2026-10-06T08:00:00Z","v":539,"vw":21.68},{"c":21.71,"h":21.73,"l":21.71,"n":17,"o":21.73,"t":"2026-10-06T09:00:00Z","v":5638,"vw":21.723867},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-10-06T09:15:00Z","v":500,"vw":21.57},{"c":21.43,"h":21.43,"l":21.43,"n":2,"o":21.43,"t":"2026-10-06T10:15:00Z","v":252,"vw":21.43},{"c":21.37,"h":21.48,"l":21.37,"n":19,"o":21.45,"t":"2026-10-06T11:00:00Z","v":4440,"vw":21.43165},{"c":21.3515,"h":21.3515,"l":21.34,"n":8,"o":21.34,"t":"2026-10-06T11:15:00Z","v":1425,"vw":21.342357},{"c":21.429,"h":21.429,"l":21.429,"n":1,"o":21.429,"t":"2026-10-06T11:30:00Z","v":100,"vw":21.429},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-10-06T12:00:00Z","v":100,"vw":21.44},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-06T12:15:00Z","v":500,"vw":21.37},{"c":21.29,"h":21.36,"l":21.29,"n":22,"o":21.36,"t":"2026-10-06T12:45:00Z","v":2984,"vw":21.318214},{"c":21.29,"h":21.31,"l":21.29,"n":7,"o":21.3,"t":"2026-10-06T13:00:00Z","v":2152,"vw":21.299223},{"c":21.26,"h":21.35,"l":21.26,"n":39,"o":21.35,"t":"2026-10-06T13:15:00Z","v":3732,"vw":21.276558},{"c":21.6,"h":21.9,"l":21.18,"n":244,"o":21.2,"t":"2026-10-06T13:30:00Z","v":52838,"vw":21.647836},{"c":21.41,"h":21.6635,"l":21.37,"n":125,"o":21.6635,"t":"2026-10-06T13:45:00Z","v":29597,"vw":21.492253},{"c":21.36,"h":21.4374,"l":21.31,"n":65,"o":21.398,"t":"2026-10-06T14:00:00Z","v":20895,"vw":21.345916},{"c":21.24,"h":21.3365,"l":21.2398,"n":101,"o":21.3365,"t":"2026-10-06T14:15:00Z","v":18518,"vw":21.277913},{"c":21.16,"h":21.3073,"l":21.13,"n":136,"o":21.3073,"t":"2026-10-06T14:30:00Z","v":19719,"vw":21.180787},{"c":21.03,"h":21.18,"l":21,"n":189,"o":21.15,"t":"2026-10-06T14:45:00Z","v":34947,"vw":21.064894},{"c":20.89,"h":21,"l":20.86,"n":224,"o":21,"t":"2026-10-06T15:00:00Z","v":52168,"vw":20.942212},{"c":20.97,"h":20.98,"l":20.8719,"n":99,"o":20.919,"t":"2026-10-06T15:15:00Z","v":47597,"vw":20.933239},{"c":20.94,"h":20.99,"l":20.9,"n":49,"o":20.959,"t":"2026-10-06T15:30:00Z","v":8176,"vw":20.955202},{"c":20.9601,"h":20.969,"l":20.92,"n":49,"o":20.95,"t":"2026-10-06T15:45:00Z","v":20596,"vw":20.949214},{"c":20.97,"h":21.0007,"l":20.94,"n":18,"o":20.95,"t":"2026-10-06T16:00:00Z","v":7402,"vw":20.972386},{"c":20.97,"h":20.97,"l":20.9,"n":27,"o":20.969,"t":"2026-10-06T16:15:00Z","v":7688,"vw":20.933582},{"c":20.9481,"h":20.98,"l":20.945,"n":12,"o":20.965,"t":"2026-10-06T16:30:00Z","v":4085,"vw":20.956768},{"c":20.9401,"h":20.9401,"l":20.905,"n":46,"o":20.93,"t":"2026-10-06T16:45:00Z","v":7603,"vw":20.920179},{"c":21.03,"h":21.03,"l":20.9594,"n":16,"o":20.9594,"t":"2026-10-06T17:00:00Z","v":3067,"vw":20.993614},{"c":21,"h":21.01,"l":20.972,"n":26,"o":21.01,"t":"2026-10-06T17:15:00Z","v":3703,"vw":20.985877},{"c":21,"h":21,"l":20.9999,"n":9,"o":21,"t":"2026-10-06T17:30:00Z","v":2079,"vw":20.999995},{"c":21.005,"h":21.01,"l":20.99,"n":13,"o":21,"t":"2026-10-06T17:45:00Z","v":885,"vw":21.000862},{"c":21,"h":21,"l":20.97,"n":13,"o":20.97,"t":"2026-10-06T18:00:00Z","v":2536,"vw":20.988606},{"c":21.0099,"h":21.0099,"l":20.98,"n":26,"o":21,"t":"2026-10-06T18:15:00Z","v":14569,"vw":20.996789},{"c":21.03,"h":21.046,"l":21.015,"n":9,"o":21.015,"t":"2026-10-06T18:30:00Z","v":1768,"vw":21.026235},{"c":21.0001,"h":21.0173,"l":20.99,"n":7,"o":21,"t":"2026-10-06T18:45:00Z","v":1369,"vw":21.006888},{"c":20.97,"h":21,"l":20.94,"n":37,"o":20.99,"t":"2026-10-06T19:00:00Z","v":3887,"vw":20.962387},{"c":21.01,"h":21.03,"l":20.97,"n":23,"o":20.97,"t":"2026-10-06T19:15:00Z","v":5630,"vw":20.997099},{"c":21.14,"h":21.14,"l":21.02,"n":57,"o":21.02,"t":"2026-10-06T19:30:00Z","v":10337,"vw":21.071659},{"c":21.17,"h":21.19,"l":21.13,"n":75,"o":21.13,"t":"2026-10-06T19:45:00Z","v":10819,"vw":21.168995},{"c":21.1796,"h":21.18,"l":21.1796,"n":4,"o":21.18,"t":"2026-10-06T20:00:00Z","v":588,"vw":21.179693},{"c":21.16,"h":21.16,"l":21.16,"n":2,"o":21.16,"t":"2026-10-06T20:15:00Z","v":553,"vw":21.16},{"c":21.1045,"h":21.1402,"l":21.1045,"n":6,"o":21.1402,"t":"2026-10-06T20:30:00Z","v":1378,"vw":21.12697},{"c":21.07,"h":21.09,"l":21.07,"n":8,"o":21.09,"t":"2026-10-06T21:15:00Z","v":1000,"vw":21.075768},{"c":21.08,"h":21.08,"l":21.08,"n":1,"o":21.08,"t":"2026-10-06T22:00:00Z","v":105,"vw":21.08},{"c":21.14,"h":21.14,"l":21.14,"n":5,"o":21.14,"t":"2026-10-06T23:15:00Z","v":520,"vw":21.14},{"c":21.11,"h":21.11,"l":21.11,"n":4,"o":21.11,"t":"2026-10-06T23:30:00Z","v":540,"vw":21.11},{"c":21.107,"h":21.107,"l":21.107,"n":1,"o":21.107,"t":"2026-10-06T23:45:00Z","v":520,"vw":21.107},{"c":21.26,"h":21.26,"l":21.1,"n":17,"o":21.2,"t":"2026-10-07T08:00:00Z","v":3030,"vw":21.195997},{"c":21.21,"h":21.23,"l":21.2,"n":4,"o":21.2,"t":"2026-10-07T08:15:00Z","v":550,"vw":21.212},{"c":21.3,"h":21.3,"l":21.3,"n":22,"o":21.3,"t":"2026-10-07T08:45:00Z","v":1307,"vw":21.3},{"c":21.37,"h":21.37,"l":21.37,"n":2,"o":21.37,"t":"2026-10-07T09:00:00Z","v":130,"vw":21.37},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-07T09:30:00Z","v":200,"vw":21.37},{"c":21.42,"h":21.42,"l":21.42,"n":2,"o":21.42,"t":"2026-10-07T10:00:00Z","v":300,"vw":21.42},{"c":21.4409,"h":21.4409,"l":21.4409,"n":1,"o":21.4409,"t":"2026-10-07T10:15:00Z","v":331,"vw":21.4409},{"c":21.4805,"h":21.4805,"l":21.44,"n":14,"o":21.44,"t":"2026-10-07T10:30:00Z","v":3763,"vw":21.44476},{"c":21.4978,"h":21.4978,"l":21.4978,"n":1,"o":21.4978,"t":"2026-10-07T10:45:00Z","v":500,"vw":21.4978},{"c":21.55,"h":21.57,"l":21.54,"n":11,"o":21.57,"t":"2026-10-07T11:00:00Z","v":1230,"vw":21.555641},{"c":21.5707,"h":21.595,"l":21.57,"n":13,"o":21.595,"t":"2026-10-07T11:15:00Z","v":2843,"vw":21.584777},{"c":21.59,"h":21.6,"l":21.58,"n":19,"o":21.6,"t":"2026-10-07T11:30:00Z","v":5104,"vw":21.58798},{"c":21.62,"h":21.62,"l":21.5606,"n":16,"o":21.58,"t":"2026-10-07T11:45:00Z","v":2835,"vw":21.589541},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-10-07T12:15:00Z","v":106,"vw":21.66},{"c":21.6,"h":21.63,"l":21.58,"n":8,"o":21.6207,"t":"2026-10-07T12:30:00Z","v":972,"vw":21.608789},{"c":21.6,"h":21.6,"l":21.58,"n":3,"o":21.58,"t":"2026-10-07T13:00:00Z","v":1495,"vw":21.597297},{"c":21.66,"h":21.67,"l":21.66,"n":43,"o":21.66,"t":"2026-10-07T13:15:00Z","v":3928,"vw":21.663043},{"c":21.43,"h":21.71,"l":21.22,"n":406,"o":21.65,"t":"2026-10-07T13:30:00Z","v":55516,"vw":21.507129},{"c":21.47,"h":21.55,"l":21.42,"n":126,"o":21.45,"t":"2026-10-07T13:45:00Z","v":26259,"vw":21.467698},{"c":21.55,"h":21.63,"l":21.47,"n":82,"o":21.49,"t":"2026-10-07T14:00:00Z","v":33897,"vw":21.565057},{"c":21.54,"h":21.56,"l":21.46,"n":40,"o":21.54,"t":"2026-10-07T14:15:00Z","v":12816,"vw":21.525867},{"c":21.43,"h":21.5202,"l":21.4,"n":33,"o":21.49,"t":"2026-10-07T14:30:00Z","v":26317,"vw":21.45941},{"c":21.39,"h":21.45,"l":21.385,"n":34,"o":21.45,"t":"2026-10-07T14:45:00Z","v":5137,"vw":21.411168},{"c":21.41,"h":21.41,"l":21.34,"n":53,"o":21.37,"t":"2026-10-07T15:00:00Z","v":17176,"vw":21.352659},{"c":21.38,"h":21.401,"l":21.3604,"n":15,"o":21.37,"t":"2026-10-07T15:15:00Z","v":6559,"vw":21.371129},{"c":21.3476,"h":21.4,"l":21.3217,"n":17,"o":21.4,"t":"2026-10-07T15:30:00Z","v":24184,"vw":21.341058},{"c":21.3,"h":21.33,"l":21.29,"n":34,"o":21.32,"t":"2026-10-07T15:45:00Z","v":31612,"vw":21.311046},{"c":21.35,"h":21.37,"l":21.3395,"n":81,"o":21.35,"t":"2026-10-07T16:00:00Z","v":43238,"vw":21.350628},{"c":21.4,"h":21.41,"l":21.38,"n":90,"o":21.38,"t":"2026-10-07T16:15:00Z","v":58689,"vw":21.389854},{"c":21.42,"h":21.435,"l":21.415,"n":17,"o":21.435,"t":"2026-10-07T16:30:00Z","v":4041,"vw":21.420128},{"c":21.39,"h":21.39,"l":21.38,"n":5,"o":21.38,"t":"2026-10-07T16:45:00Z","v":1710,"vw":21.381471},{"c":21.29,"h":21.39,"l":21.29,"n":100,"o":21.39,"t":"2026-10-07T17:00:00Z","v":97151,"vw":21.304148},{"c":21.27,"h":21.32,"l":21.24,"n":35,"o":21.3,"t":"2026-10-07T17:15:00Z","v":8000,"vw":21.263247},{"c":21.365,"h":21.365,"l":21.26,"n":35,"o":21.299,"t":"2026-10-07T17:30:00Z","v":12600,"vw":21.318869},{"c":21.37,"h":21.37,"l":21.331,"n":9,"o":21.331,"t":"2026-10-07T17:45:00Z","v":3550,"vw":21.334545},{"c":21.31,"h":21.36,"l":21.31,"n":2,"o":21.36,"t":"2026-10-07T18:00:00Z","v":1104,"vw":21.314755},{"c":21.3,"h":21.32,"l":21.29,"n":5,"o":21.29,"t":"2026-10-07T18:15:00Z","v":892,"vw":21.29587},{"c":21.315,"h":21.315,"l":21.27,"n":22,"o":21.28,"t":"2026-10-07T18:30:00Z","v":4940,"vw":21.292335},{"c":21.32,"h":21.32,"l":21.301,"n":11,"o":21.31,"t":"2026-10-07T18:45:00Z","v":1096,"vw":21.309},{"c":21.47,"h":21.47,"l":21.37,"n":19,"o":21.37,"t":"2026-10-07T19:00:00Z","v":1371,"vw":21.428676},{"c":21.39,"h":21.4801,"l":21.39,"n":64,"o":21.46,"t":"2026-10-07T19:15:00Z","v":12480,"vw":21.460096},{"c":21.3,"h":21.37,"l":21.3,"n":43,"o":21.37,"t":"2026-10-07T19:30:00Z","v":6783,"vw":21.34411},{"c":21.29,"h":21.3,"l":21.24,"n":186,"o":21.29,"t":"2026-10-07T19:45:00Z","v":39939,"vw":21.279544},{"c":21.28,"h":21.28,"l":21.28,"n":3,"o":21.28,"t":"2026-10-07T20:00:00Z","v":144,"vw":21.28},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-10-07T23:45:00Z","v":500,"vw":21.22},{"c":21.53,"h":21.53,"l":21.53,"n":7,"o":21.53,"t":"2026-10-08T08:00:00Z","v":542,"vw":21.53},{"c":21.54,"h":21.55,"l":21.54,"n":2,"o":21.55,"t":"2026-10-08T09:45:00Z","v":800,"vw":21.54375},{"c":21.61,"h":21.61,"l":21.61,"n":1,"o":21.61,"t":"2026-10-08T10:15:00Z","v":100,"vw":21.61},{"c":21.68,"h":21.68,"l":21.68,"n":3,"o":21.68,"t":"2026-10-08T10:30:00Z","v":280,"vw":21.68},{"c":21.68,"h":21.69,"l":21.68,"n":6,"o":21.68,"t":"2026-10-08T11:00:00Z","v":1961,"vw":21.681275},{"c":21.62,"h":21.62,"l":21.62,"n":3,"o":21.62,"t":"2026-10-08T11:15:00Z","v":412,"vw":21.62},{"c":21.6391,"h":21.6391,"l":21.6391,"n":1,"o":21.6391,"t":"2026-10-08T12:00:00Z","v":100,"vw":21.6391},{"c":21.6,"h":21.6,"l":21.6,"n":3,"o":21.6,"t":"2026-10-08T12:15:00Z","v":750,"vw":21.6},{"c":21.61,"h":21.6185,"l":21.61,"n":3,"o":21.6185,"t":"2026-10-08T12:45:00Z","v":560,"vw":21.615225},{"c":21.58,"h":21.58,"l":21.53,"n":21,"o":21.55,"t":"2026-10-08T13:15:00Z","v":30262,"vw":21.541597},{"c":21.66,"h":21.73,"l":21.52,"n":291,"o":21.52,"t":"2026-10-08T13:30:00Z","v":98222,"vw":21.642203},{"c":21.68,"h":21.73,"l":21.59,"n":78,"o":21.66,"t":"2026-10-08T13:45:00Z","v":19183,"vw":21.670938},{"c":21.5291,"h":21.7,"l":21.47,"n":50,"o":21.7,"t":"2026-10-08T14:00:00Z","v":30091,"vw":21.533244},{"c":21.39,"h":21.6356,"l":21.39,"n":56,"o":21.61,"t":"2026-10-08T14:15:00Z","v":13667,"vw":21.482902},{"c":21.57,"h":21.59,"l":21.38,"n":36,"o":21.39,"t":"2026-10-08T14:30:00Z","v":48751,"vw":21.52902},{"c":21.62,"h":21.63,"l":21.59,"n":15,"o":21.61,"t":"2026-10-08T14:45:00Z","v":5424,"vw":21.625568},{"c":21.6601,"h":21.6601,"l":21.6095,"n":26,"o":21.6095,"t":"2026-10-08T15:00:00Z","v":5770,"vw":21.652487},{"c":21.61,"h":21.62,"l":21.6,"n":9,"o":21.62,"t":"2026-10-08T15:15:00Z","v":4308,"vw":21.610893},{"c":21.66,"h":21.68,"l":21.61,"n":18,"o":21.61,"t":"2026-10-08T15:30:00Z","v":1698,"vw":21.662292},{"c":21.7,"h":21.7,"l":21.68,"n":11,"o":21.68,"t":"2026-10-08T15:45:00Z","v":9224,"vw":21.682948},{"c":21.7701,"h":21.79,"l":21.69,"n":34,"o":21.69,"t":"2026-10-08T16:00:00Z","v":10803,"vw":21.744112},{"c":21.72,"h":21.78,"l":21.71,"n":140,"o":21.78,"t":"2026-10-08T16:15:00Z","v":14060,"vw":21.747094},{"c":21.76,"h":21.78,"l":21.68,"n":89,"o":21.71,"t":"2026-10-08T16:30:00Z","v":19452,"vw":21.720591},{"c":22.05,"h":22.07,"l":21.7405,"n":173,"o":21.75,"t":"2026-10-08T16:45:00Z","v":37306,"vw":22.00665},{"c":22.01,"h":22.2,"l":22,"n":118,"o":22.06,"t":"2026-10-08T17:00:00Z","v":21589,"vw":22.100315},{"c":22.3,"h":22.35,"l":22.01,"n":153,"o":22.02,"t":"2026-10-08T17:15:00Z","v":21432,"vw":22.23136},{"c":22.21,"h":22.29,"l":22.18,"n":46,"o":22.29,"t":"2026-10-08T17:30:00Z","v":14996,"vw":22.208632},{"c":22.185,"h":22.28,"l":22.185,"n":35,"o":22.25,"t":"2026-10-08T17:45:00Z","v":9130,"vw":22.256784},{"c":22.19,"h":22.26,"l":22.19,"n":15,"o":22.19,"t":"2026-10-08T18:00:00Z","v":5685,"vw":22.211702},{"c":22.13,"h":22.1604,"l":22.13,"n":21,"o":22.1604,"t":"2026-10-08T18:15:00Z","v":4028,"vw":22.140797},{"c":22.271,"h":22.28,"l":22.14,"n":21,"o":22.14,"t":"2026-10-08T18:30:00Z","v":7451,"vw":22.233398},{"c":22.2684,"h":22.29,"l":22.2102,"n":46,"o":22.265,"t":"2026-10-08T18:45:00Z","v":6524,"vw":22.268766},{"c":22.3183,"h":22.36,"l":22.29,"n":49,"o":22.29,"t":"2026-10-08T19:00:00Z","v":10555,"vw":22.32238},{"c":22.27,"h":22.34,"l":22.2501,"n":27,"o":22.34,"t":"2026-10-08T19:15:00Z","v":8408,"vw":22.309258},{"c":22.285,"h":22.31,"l":22.22,"n":59,"o":22.24,"t":"2026-10-08T19:30:00Z","v":17074,"vw":22.269056},{"c":22.13,"h":22.29,"l":22.1101,"n":171,"o":22.29,"t":"2026-10-08T19:45:00Z","v":24811,"vw":22.229923},{"c":22.11,"h":22.13,"l":22.11,"n":8,"o":22.13,"t":"2026-10-08T20:00:00Z","v":13642,"vw":22.110643},{"c":22.1097,"h":22.1097,"l":22.1097,"n":1,"o":22.1097,"t":"2026-10-08T20:15:00Z","v":500,"vw":22.1097},{"c":22.1,"h":22.1,"l":22.1,"n":7,"o":22.1,"t":"2026-10-08T21:00:00Z","v":6610,"vw":22.1},{"c":22.15,"h":22.15,"l":22.1,"n":4,"o":22.1,"t":"2026-10-08T21:15:00Z","v":1300,"vw":22.107692},{"c":22.13,"h":22.13,"l":22.13,"n":2,"o":22.13,"t":"2026-10-08T21:45:00Z","v":400,"vw":22.13},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-10-08T22:45:00Z","v":100,"vw":22.08},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-10-08T23:30:00Z","v":100,"vw":22.17},{"c":22.18,"h":22.2,"l":22.18,"n":7,"o":22.19,"t":"2026-10-08T23:45:00Z","v":742,"vw":22.185946},{"c":21.76,"h":21.76,"l":21.76,"n":1,"o":21.76,"t":"2026-10-09T09:00:00Z","v":495,"vw":21.76},{"c":21.727,"h":21.7707,"l":21.727,"n":8,"o":21.75,"t":"2026-10-09T11:00:00Z","v":4947,"vw":21.765913},{"c":21.73,"h":21.7431,"l":21.73,"n":19,"o":21.7431,"t":"2026-10-09T11:15:00Z","v":10292,"vw":21.735334},{"c":21.71,"h":21.72,"l":21.71,"n":3,"o":21.72,"t":"2026-10-09T11:30:00Z","v":334,"vw":21.713012},{"c":21.7423,"h":21.7423,"l":21.7423,"n":1,"o":21.7423,"t":"2026-10-09T11:45:00Z","v":250,"vw":21.7423},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-09T12:30:00Z","v":199,"vw":21.77},{"c":21.79,"h":21.79,"l":21.7506,"n":7,"o":21.78,"t":"2026-10-09T13:00:00Z","v":2186,"vw":21.766972},{"c":21.88,"h":21.88,"l":21.741,"n":5,"o":21.741,"t":"2026-10-09T13:15:00Z","v":1601,"vw":21.754075},{"c":22.32,"h":22.325,"l":21.915,"n":167,"o":21.95,"t":"2026-10-09T13:30:00Z","v":26718,"vw":22.132756},{"c":22.35,"h":22.4868,"l":22.315,"n":126,"o":22.32,"t":"2026-10-09T13:45:00Z","v":21184,"vw":22.393674},{"c":22.4,"h":22.4,"l":22.3,"n":53,"o":22.326,"t":"2026-10-09T14:00:00Z","v":18273,"vw":22.34568},{"c":22.3599,"h":22.44,"l":22.3599,"n":40,"o":22.41,"t":"2026-10-09T14:15:00Z","v":4073,"vw":22.400527},{"c":22.41,"h":22.43,"l":22.31,"n":72,"o":22.35,"t":"2026-10-09T14:30:00Z","v":20431,"vw":22.36989},{"c":22.375,"h":22.4,"l":22.335,"n":39,"o":22.4,"t":"2026-10-09T14:45:00Z","v":8885,"vw":22.367135},{"c":22.42,"h":22.42,"l":22.33,"n":50,"o":22.35,"t":"2026-10-09T15:00:00Z","v":15108,"vw":22.394836},{"c":22.5,"h":22.5,"l":22.39,"n":48,"o":22.435,"t":"2026-10-09T15:15:00Z","v":17531,"vw":22.459422},{"c":22.45,"h":22.5,"l":22.45,"n":8,"o":22.49,"t":"2026-10-09T15:30:00Z","v":886,"vw":22.4875},{"c":22.48,"h":22.495,"l":22.4491,"n":29,"o":22.46,"t":"2026-10-09T15:45:00Z","v":16229,"vw":22.46372},{"c":22.48,"h":22.53,"l":22.48,"n":25,"o":22.5,"t":"2026-10-09T16:00:00Z","v":8681,"vw":22.503486},{"c":22.53,"h":22.5403,"l":22.48,"n":18,"o":22.48,"t":"2026-10-09T16:15:00Z","v":10876,"vw":22.534357},{"c":22.535,"h":22.535,"l":22.495,"n":19,"o":22.505,"t":"2026-10-09T16:30:00Z","v":6258,"vw":22.526888},{"c":22.52,"h":22.52,"l":22.47,"n":53,"o":22.51,"t":"2026-10-09T16:45:00Z","v":12811,"vw":22.498817},{"c":22.52,"h":22.558,"l":22.52,"n":11,"o":22.555,"t":"2026-10-09T17:00:00Z","v":7728,"vw":22.554342},{"c":22.485,"h":22.52,"l":22.48,"n":18,"o":22.5,"t":"2026-10-09T17:15:00Z","v":10951,"vw":22.492594},{"c":22.5,"h":22.5,"l":22.47,"n":15,"o":22.4724,"t":"2026-10-09T17:30:00Z","v":4782,"vw":22.481542},{"c":22.48,"h":22.52,"l":22.48,"n":5,"o":22.52,"t":"2026-10-09T17:45:00Z","v":650,"vw":22.500769},{"c":22.49,"h":22.53,"l":22.49,"n":20,"o":22.49,"t":"2026-10-09T18:00:00Z","v":1744,"vw":22.519062},{"c":22.48,"h":22.48,"l":22.4519,"n":10,"o":22.475,"t":"2026-10-09T18:30:00Z","v":2309,"vw":22.462011},{"c":22.49,"h":22.49,"l":22.45,"n":4,"o":22.45,"t":"2026-10-09T18:45:00Z","v":1300,"vw":22.480769},{"c":22.5,"h":22.51,"l":22.4923,"n":31,"o":22.5,"t":"2026-10-09T19:00:00Z","v":4909,"vw":22.508669},{"c":22.53,"h":22.53,"l":22.49,"n":12,"o":22.49,"t":"2026-10-09T19:15:00Z","v":1901,"vw":22.505711},{"c":22.65,"h":22.6501,"l":22.535,"n":48,"o":22.545,"t":"2026-10-09T19:30:00Z","v":12013,"vw":22.625776},{"c":22.5998,"h":22.635,"l":22.575,"n":49,"o":22.625,"t":"2026-10-09T19:45:00Z","v":9911,"vw":22.603964},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-09T20:00:00Z","v":1800,"vw":22.6},{"c":22.5808,"h":22.581,"l":22.5808,"n":2,"o":22.581,"t":"2026-10-09T20:15:00Z","v":655,"vw":22.580847},{"c":22.6015,"h":22.6015,"l":22.6015,"n":1,"o":22.6015,"t":"2026-10-09T20:30:00Z","v":165,"vw":22.6015},{"c":22.561,"h":22.561,"l":22.561,"n":2,"o":22.561,"t":"2026-10-09T21:00:00Z","v":1000,"vw":22.561},{"c":22.74,"h":22.74,"l":22.74,"n":2,"o":22.74,"t":"2026-10-12T09:30:00Z","v":1000,"vw":22.74},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-10-12T10:00:00Z","v":100,"vw":22.72},{"c":22.72,"h":22.77,"l":22.72,"n":2,"o":22.77,"t":"2026-10-12T10:30:00Z","v":290,"vw":22.74931},{"c":22.71,"h":22.71,"l":22.71,"n":2,"o":22.71,"t":"2026-10-12T10:45:00Z","v":200,"vw":22.71},{"c":22.8358,"h":22.84,"l":22.8358,"n":3,"o":22.84,"t":"2026-10-12T11:15:00Z","v":601,"vw":22.8379},{"c":22.84,"h":22.84,"l":22.83,"n":4,"o":22.83,"t":"2026-10-12T11:30:00Z","v":408,"vw":22.8325},{"c":22.85,"h":22.86,"l":22.85,"n":2,"o":22.86,"t":"2026-10-12T12:00:00Z","v":237,"vw":22.855781},{"c":22.82,"h":22.8269,"l":22.8131,"n":3,"o":22.8269,"t":"2026-10-12T12:15:00Z","v":887,"vw":22.815722},{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-10-12T12:30:00Z","v":399,"vw":22.85},{"c":22.78,"h":22.78,"l":22.78,"n":2,"o":22.78,"t":"2026-10-12T12:45:00Z","v":1020,"vw":22.78},{"c":22.77,"h":22.77,"l":22.76,"n":3,"o":22.76,"t":"2026-10-12T13:00:00Z","v":990,"vw":22.768574},{"c":22.87,"h":22.87,"l":22.79,"n":5,"o":22.79,"t":"2026-10-12T13:15:00Z","v":794,"vw":22.838189},{"c":22.99,"h":23.17,"l":22.86,"n":206,"o":22.92,"t":"2026-10-12T13:30:00Z","v":27965,"vw":23.074783},{"c":23.03,"h":23.0304,"l":22.91,"n":75,"o":22.97,"t":"2026-10-12T13:45:00Z","v":8550,"vw":23.007291},{"c":23.17,"h":23.195,"l":23.03,"n":76,"o":23.03,"t":"2026-10-12T14:00:00Z","v":13471,"vw":23.110469},{"c":23.28,"h":23.32,"l":23.11,"n":88,"o":23.14,"t":"2026-10-12T14:15:00Z","v":19894,"vw":23.214527},{"c":23.31,"h":23.36,"l":23.27,"n":61,"o":23.32,"t":"2026-10-12T14:30:00Z","v":16553,"vw":23.335523},{"c":23.34,"h":23.35,"l":23.3,"n":23,"o":23.3301,"t":"2026-10-12T14:45:00Z","v":3003,"vw":23.329607},{"c":23.34,"h":23.36,"l":23.3203,"n":33,"o":23.34,"t":"2026-10-12T15:00:00Z","v":6695,"vw":23.334055},{"c":23.37,"h":23.3801,"l":23.34,"n":22,"o":23.34,"t":"2026-10-12T15:15:00Z","v":2640,"vw":23.368607},{"c":23.235,"h":23.35,"l":23.235,"n":38,"o":23.35,"t":"2026-10-12T15:30:00Z","v":9555,"vw":23.26913},{"c":23.17,"h":23.24,"l":23.17,"n":20,"o":23.2201,"t":"2026-10-12T15:45:00Z","v":3032,"vw":23.220093},{"c":23.135,"h":23.18,"l":23.11,"n":29,"o":23.18,"t":"2026-10-12T16:00:00Z","v":7687,"vw":23.142698},{"c":23.18,"h":23.18,"l":23.13,"n":14,"o":23.1499,"t":"2026-10-12T16:15:00Z","v":2945,"vw":23.142812},{"c":23.15,"h":23.17,"l":23.15,"n":13,"o":23.17,"t":"2026-10-12T16:30:00Z","v":1740,"vw":23.159125},{"c":23.2134,"h":23.23,"l":23.13,"n":154,"o":23.19,"t":"2026-10-12T16:45:00Z","v":20340,"vw":23.146095},{"c":23.2,"h":23.2,"l":23.2,"n":2,"o":23.2,"t":"2026-10-12T17:00:00Z","v":266,"vw":23.2},{"c":23.26,"h":23.26,"l":23.2,"n":13,"o":23.2,"t":"2026-10-12T17:15:00Z","v":1874,"vw":23.235892},{"c":23.26,"h":23.26,"l":23.25,"n":2,"o":23.25,"t":"2026-10-12T17:30:00Z","v":530,"vw":23.251887},{"c":23.25,"h":23.25,"l":23.25,"n":5,"o":23.25,"t":"2026-10-12T17:45:00Z","v":650,"vw":23.25},{"c":23.23,"h":23.28,"l":23.23,"n":41,"o":23.28,"t":"2026-10-12T18:00:00Z","v":10843,"vw":23.270207},{"c":23.225,"h":23.27,"l":23.225,"n":15,"o":23.25,"t":"2026-10-12T18:15:00Z","v":3678,"vw":23.247285},{"c":23.21,"h":23.22,"l":23.2,"n":9,"o":23.22,"t":"2026-10-12T18:30:00Z","v":1400,"vw":23.2088},{"c":23.25,"h":23.25,"l":23.21,"n":4,"o":23.22,"t":"2026-10-12T18:45:00Z","v":504,"vw":23.224444},{"c":23.26,"h":23.27,"l":23.22,"n":14,"o":23.24,"t":"2026-10-12T19:00:00Z","v":2372,"vw":23.239253},{"c":23.24,"h":23.27,"l":23.24,"n":4,"o":23.27,"t":"2026-10-12T19:15:00Z","v":790,"vw":23.264937},{"c":23.155,"h":23.1799,"l":23.11,"n":16,"o":23.1799,"t":"2026-10-12T19:30:00Z","v":1655,"vw":23.145456},{"c":23.1,"h":23.16,"l":23.08,"n":81,"o":23.16,"t":"2026-10-12T19:45:00Z","v":11119,"vw":23.107616},{"c":23.1,"h":23.1,"l":23.1,"n":4,"o":23.1,"t":"2026-10-12T20:00:00Z","v":209,"vw":23.1},{"c":23.11,"h":23.11,"l":23.11,"n":3,"o":23.11,"t":"2026-10-12T20:15:00Z","v":297,"vw":23.11},{"c":23.095,"h":23.095,"l":23.095,"n":1,"o":23.095,"t":"2026-10-12T20:45:00Z","v":100,"vw":23.095},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-10-12T22:15:00Z","v":100,"vw":23.21},{"c":23.1,"h":23.17,"l":23.1,"n":2,"o":23.17,"t":"2026-10-12T22:45:00Z","v":230,"vw":23.139565},{"c":23.274,"h":23.3,"l":23.274,"n":5,"o":23.3,"t":"2026-10-12T23:45:00Z","v":1312,"vw":23.289274},{"c":23.35,"h":23.565,"l":23.35,"n":16,"o":23.56,"t":"2026-10-13T08:00:00Z","v":1091,"vw":23.51},{"c":23.42,"h":23.43,"l":23.42,"n":6,"o":23.43,"t":"2026-10-13T08:15:00Z","v":1700,"vw":23.425882},{"c":23.31,"h":23.31,"l":23.31,"n":4,"o":23.31,"t":"2026-10-13T09:30:00Z","v":1936,"vw":23.31},{"c":23.5399,"h":23.5399,"l":23.505,"n":3,"o":23.505,"t":"2026-10-13T11:00:00Z","v":401,"vw":23.531175},{"c":23.56,"h":23.5699,"l":23.55,"n":15,"o":23.559,"t":"2026-10-13T11:15:00Z","v":12452,"vw":23.563039},{"c":23.4606,"h":23.51,"l":23.4606,"n":4,"o":23.5,"t":"2026-10-13T11:30:00Z","v":2067,"vw":23.494111},{"c":23.58,"h":23.58,"l":23.58,"n":3,"o":23.58,"t":"2026-10-13T12:15:00Z","v":200,"vw":23.58},{"c":23.56,"h":23.56,"l":23.56,"n":4,"o":23.56,"t":"2026-10-13T12:30:00Z","v":404,"vw":23.56},{"c":23.63,"h":23.63,"l":23.57,"n":23,"o":23.57,"t":"2026-10-13T12:45:00Z","v":3496,"vw":23.589858},{"c":23.7,"h":23.7,"l":23.7,"n":3,"o":23.7,"t":"2026-10-13T13:00:00Z","v":102,"vw":23.7},{"c":23.74,"h":23.74,"l":23.62,"n":12,"o":23.62,"t":"2026-10-13T13:15:00Z","v":3088,"vw":23.700345},{"c":23.435,"h":24,"l":23.435,"n":255,"o":23.75,"t":"2026-10-13T13:30:00Z","v":82001,"vw":23.83659},{"c":23.33,"h":23.4483,"l":23.33,"n":108,"o":23.39,"t":"2026-10-13T13:45:00Z","v":32355,"vw":23.391608},{"c":23.22,"h":23.35,"l":23.21,"n":92,"o":23.35,"t":"2026-10-13T14:00:00Z","v":24415,"vw":23.270041},{"c":23.3986,"h":23.399,"l":23.19,"n":55,"o":23.211,"t":"2026-10-13T14:15:00Z","v":46412,"vw":23.289492},{"c":23.22,"h":23.405,"l":23.22,"n":24,"o":23.405,"t":"2026-10-13T14:30:00Z","v":22823,"vw":23.30746},{"c":23.38,"h":23.41,"l":23.21,"n":46,"o":23.21,"t":"2026-10-13T14:45:00Z","v":11584,"vw":23.282762},{"c":23.37,"h":23.4,"l":23.36,"n":19,"o":23.36,"t":"2026-10-13T15:00:00Z","v":1566,"vw":23.385588},{"c":23.45,"h":23.45,"l":23.38,"n":8,"o":23.38,"t":"2026-10-13T15:15:00Z","v":752,"vw":23.414749},{"c":23.365,"h":23.48,"l":23.365,"n":16,"o":23.445,"t":"2026-10-13T15:30:00Z","v":4565,"vw":23.409018},{"c":23.24,"h":23.39,"l":23.24,"n":53,"o":23.39,"t":"2026-10-13T15:45:00Z","v":7981,"vw":23.300492},{"c":23.159,"h":23.25,"l":23.1339,"n":40,"o":23.25,"t":"2026-10-13T16:00:00Z","v":7171,"vw":23.159319},{"c":23.0101,"h":23.1401,"l":23,"n":52,"o":23.14,"t":"2026-10-13T16:15:00Z","v":8310,"vw":23.066317},{"c":22.93,"h":22.935,"l":22.89,"n":56,"o":22.91,"t":"2026-10-13T16:30:00Z","v":6957,"vw":22.924028},{"c":22.86,"h":22.9,"l":22.83,"n":14,"o":22.9,"t":"2026-10-13T16:45:00Z","v":3211,"vw":22.857915},{"c":23.0233,"h":23.03,"l":22.87,"n":46,"o":22.87,"t":"2026-10-13T17:00:00Z","v":13122,"vw":22.957117},{"c":23.03,"h":23.06,"l":22.98,"n":20,"o":23,"t":"2026-10-13T17:15:00Z","v":4464,"vw":23.012969},{"c":23.01,"h":23.09,"l":23.01,"n":36,"o":23.085,"t":"2026-10-13T17:30:00Z","v":3298,"vw":23.058172},{"c":23.0394,"h":23.06,"l":23.015,"n":14,"o":23.03,"t":"2026-10-13T17:45:00Z","v":6832,"vw":23.035324},{"c":22.95,"h":23.005,"l":22.95,"n":47,"o":23,"t":"2026-10-13T18:00:00Z","v":11025,"vw":22.992555},{"c":22.94,"h":22.97,"l":22.8904,"n":35,"o":22.95,"t":"2026-10-13T18:15:00Z","v":8412,"vw":22.927657},{"c":23.01,"h":23.0297,"l":22.94,"n":17,"o":22.94,"t":"2026-10-13T18:30:00Z","v":3904,"vw":23.004079},{"c":23,"h":23.03,"l":23,"n":24,"o":23.02,"t":"2026-10-13T18:45:00Z","v":3098,"vw":23.018176},{"c":22.96,"h":23.01,"l":22.96,"n":68,"o":23,"t":"2026-10-13T19:00:00Z","v":10570,"vw":22.996563},{"c":22.94,"h":22.94,"l":22.93,"n":14,"o":22.93,"t":"2026-10-13T19:15:00Z","v":2288,"vw":22.933182},{"c":22.86,"h":22.88,"l":22.79,"n":115,"o":22.84,"t":"2026-10-13T19:30:00Z","v":19617,"vw":22.835522},{"c":22.655,"h":22.85,"l":22.65,"n":109,"o":22.85,"t":"2026-10-13T19:45:00Z","v":9858,"vw":22.725679},{"c":22.5892,"h":22.68,"l":22.57,"n":14,"o":22.68,"t":"2026-10-13T20:00:00Z","v":1440,"vw":22.615491},{"c":22.59,"h":22.59,"l":22.59,"n":1,"o":22.59,"t":"2026-10-13T20:30:00Z","v":100,"vw":22.59},{"c":22.61,"h":22.61,"l":22.61,"n":3,"o":22.61,"t":"2026-10-13T21:45:00Z","v":1700,"vw":22.61},{"c":22.58,"h":22.58,"l":22.57,"n":2,"o":22.57,"t":"2026-10-13T22:00:00Z","v":650,"vw":22.577692},{"c":22.5204,"h":22.55,"l":22.52,"n":13,"o":22.5317,"t":"2026-10-13T22:15:00Z","v":7000,"vw":22.525127},{"c":22.502,"h":22.502,"l":22.5,"n":2,"o":22.5,"t":"2026-10-13T22:45:00Z","v":300,"vw":22.501333},{"c":22.5007,"h":22.5007,"l":22.497,"n":2,"o":22.497,"t":"2026-10-13T23:00:00Z","v":200,"vw":22.49885},{"c":22.58,"h":22.79,"l":22.58,"n":3,"o":22.79,"t":"2026-10-14T08:00:00Z","v":1000,"vw":22.664},{"c":22.95,"h":22.95,"l":22.95,"n":3,"o":22.95,"t":"2026-10-14T11:00:00Z","v":338,"vw":22.95},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-14T11:15:00Z","v":800,"vw":23},{"c":23,"h":23,"l":22.95,"n":3,"o":23,"t":"2026-10-14T11:30:00Z","v":300,"vw":22.983333},{"c":22.97,"h":22.97,"l":22.97,"n":17,"o":22.97,"t":"2026-10-14T11:45:00Z","v":1700,"vw":22.97},{"c":22.85,"h":22.93,"l":22.85,"n":16,"o":22.93,"t":"2026-10-14T12:00:00Z","v":12230,"vw":22.890381},{"c":23.13,"h":23.13,"l":23.05,"n":21,"o":23.1085,"t":"2026-10-14T12:30:00Z","v":1773,"vw":23.082671},{"c":23.15,"h":23.16,"l":23.11,"n":6,"o":23.16,"t":"2026-10-14T12:45:00Z","v":1277,"vw":23.142118},{"c":23.21,"h":23.21,"l":23.2,"n":5,"o":23.2,"t":"2026-10-14T13:00:00Z","v":547,"vw":23.205981},{"c":23.375,"h":23.5,"l":23.2,"n":183,"o":23.34,"t":"2026-10-14T13:30:00Z","v":15087,"vw":23.360716},{"c":23.4,"h":23.42,"l":23.23,"n":112,"o":23.31,"t":"2026-10-14T13:45:00Z","v":12621,"vw":23.32468},{"c":23.45,"h":23.51,"l":23.33,"n":102,"o":23.34,"t":"2026-10-14T14:00:00Z","v":21704,"vw":23.416099},{"c":23.52,"h":23.55,"l":23.46,"n":40,"o":23.46,"t":"2026-10-14T14:15:00Z","v":11749,"vw":23.485655},{"c":23.43,"h":23.54,"l":23.41,"n":46,"o":23.54,"t":"2026-10-14T14:30:00Z","v":4979,"vw":23.491333},{"c":23.5,"h":23.5,"l":23.3828,"n":16,"o":23.3828,"t":"2026-10-14T14:45:00Z","v":1767,"vw":23.4648},{"c":23.61,"h":23.63,"l":23.475,"n":21,"o":23.475,"t":"2026-10-14T15:00:00Z","v":6403,"vw":23.593846},{"c":23.6002,"h":23.6003,"l":23.57,"n":26,"o":23.5897,"t":"2026-10-14T15:15:00Z","v":4540,"vw":23.582521},{"c":23.75,"h":23.7501,"l":23.61,"n":33,"o":23.6199,"t":"2026-10-14T15:30:00Z","v":5445,"vw":23.661744},{"c":23.72,"h":23.7378,"l":23.68,"n":47,"o":23.71,"t":"2026-10-14T15:45:00Z","v":24513,"vw":23.718995},{"c":23.88,"h":23.88,"l":23.711,"n":20,"o":23.722,"t":"2026-10-14T16:00:00Z","v":3125,"vw":23.82085},{"c":24.08,"h":24.11,"l":23.88,"n":80,"o":23.88,"t":"2026-10-14T16:15:00Z","v":9552,"vw":24.011654},{"c":23.9,"h":24.09,"l":23.9,"n":41,"o":24.07,"t":"2026-10-14T16:30:00Z","v":4009,"vw":23.954959},{"c":23.86,"h":23.948,"l":23.86,"n":28,"o":23.93,"t":"2026-10-14T16:45:00Z","v":3361,"vw":23.903713},{"c":23.88,"h":23.88,"l":23.84,"n":6,"o":23.84,"t":"2026-10-14T17:00:00Z","v":768,"vw":23.857058},{"c":23.88,"h":23.8979,"l":23.88,"n":5,"o":23.8979,"t":"2026-10-14T17:15:00Z","v":870,"vw":23.888814},{"c":23.95,"h":23.95,"l":23.918,"n":16,"o":23.95,"t":"2026-10-14T17:30:00Z","v":3743,"vw":23.937309},{"c":23.9702,"h":24,"l":23.9,"n":30,"o":23.9,"t":"2026-10-14T17:45:00Z","v":3876,"vw":23.952495},{"c":23.92,"h":23.9973,"l":23.92,"n":25,"o":23.98,"t":"2026-10-14T18:00:00Z","v":4191,"vw":23.944036},{"c":23.891,"h":23.9,"l":23.88,"n":17,"o":23.88,"t":"2026-10-14T18:15:00Z","v":4230,"vw":23.892461},{"c":24,"h":24,"l":23.9009,"n":32,"o":23.91,"t":"2026-10-14T18:30:00Z","v":3489,"vw":23.946213},{"c":24,"h":24,"l":23.955,"n":21,"o":24,"t":"2026-10-14T18:45:00Z","v":4527,"vw":23.9819},{"c":24.01,"h":24.095,"l":24.01,"n":31,"o":24.05,"t":"2026-10-14T19:00:00Z","v":4428,"vw":24.060787},{"c":23.94,"h":24.04,"l":23.93,"n":31,"o":24.04,"t":"2026-10-14T19:15:00Z","v":7102,"vw":23.965536},{"c":23.94,"h":23.98,"l":23.9,"n":42,"o":23.94,"t":"2026-10-14T19:30:00Z","v":8644,"vw":23.922578},{"c":23.97,"h":24.03,"l":23.925,"n":105,"o":23.93,"t":"2026-10-14T19:45:00Z","v":19929,"vw":23.983413},{"c":24.07,"h":24.07,"l":23.98,"n":12,"o":23.98,"t":"2026-10-14T20:00:00Z","v":2033,"vw":24.044944},{"c":24.03,"h":24.03,"l":24.03,"n":3,"o":24.03,"t":"2026-10-14T20:30:00Z","v":420,"vw":24.03},{"c":24.07,"h":24.07,"l":24.07,"n":3,"o":24.07,"t":"2026-10-14T20:45:00Z","v":1500,"vw":24.07},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-14T21:30:00Z","v":2000,"vw":24.2},{"c":24.17,"h":24.17,"l":24.17,"n":4,"o":24.17,"t":"2026-10-14T21:45:00Z","v":1494,"vw":24.17},{"c":24.22,"h":24.22,"l":24.22,"n":3,"o":24.22,"t":"2026-10-14T22:00:00Z","v":421,"vw":24.22},{"c":24.3392,"h":24.3392,"l":24.3392,"n":1,"o":24.3392,"t":"2026-10-14T22:15:00Z","v":100,"vw":24.3392},{"c":24.4,"h":24.4,"l":24.38,"n":3,"o":24.38,"t":"2026-10-14T22:30:00Z","v":513,"vw":24.384405},{"c":24.35,"h":24.35,"l":24.32,"n":2,"o":24.32,"t":"2026-10-14T22:45:00Z","v":470,"vw":24.329574},{"c":24.42,"h":24.42,"l":24.37,"n":10,"o":24.4,"t":"2026-10-14T23:00:00Z","v":1503,"vw":24.402071},{"c":24.48,"h":24.5,"l":24.41,"n":11,"o":24.41,"t":"2026-10-14T23:15:00Z","v":2236,"vw":24.483521},{"c":24.6954,"h":24.6954,"l":24.55,"n":3,"o":24.65,"t":"2026-10-14T23:45:00Z","v":500,"vw":24.65724},{"c":24.62,"h":24.67,"l":24.33,"n":33,"o":24.67,"t":"2026-10-15T08:00:00Z","v":5390,"vw":24.561903},{"c":24.795,"h":24.795,"l":24.795,"n":2,"o":24.795,"t":"2026-10-15T08:30:00Z","v":500,"vw":24.795},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-15T08:45:00Z","v":100,"vw":24.67},{"c":24.48,"h":24.52,"l":24.48,"n":2,"o":24.52,"t":"2026-10-15T09:00:00Z","v":200,"vw":24.5},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-15T10:45:00Z","v":1000,"vw":24.67},{"c":24.9088,"h":24.9088,"l":24.81,"n":2,"o":24.81,"t":"2026-10-15T11:00:00Z","v":200,"vw":24.8594},{"c":24.77,"h":24.77,"l":24.76,"n":3,"o":24.77,"t":"2026-10-15T11:15:00Z","v":300,"vw":24.766667},{"c":24.68,"h":24.68,"l":24.68,"n":3,"o":24.68,"t":"2026-10-15T11:30:00Z","v":200,"vw":24.68},{"c":24.78,"h":24.79,"l":24.7,"n":13,"o":24.7436,"t":"2026-10-15T12:00:00Z","v":3919,"vw":24.759713},{"c":24.775,"h":24.8,"l":24.72,"n":21,"o":24.8,"t":"2026-10-15T12:15:00Z","v":3748,"vw":24.762574},{"c":24.83,"h":24.88,"l":24.779,"n":37,"o":24.85,"t":"2026-10-15T12:30:00Z","v":27736,"vw":24.795847},{"c":24.96,"h":24.96,"l":24.73,"n":20,"o":24.8,"t":"2026-10-15T12:45:00Z","v":3019,"vw":24.786779},{"c":25.06,"h":25.09,"l":24.92,"n":39,"o":24.92,"t":"2026-10-15T13:00:00Z","v":9933,"vw":25.014411},{"c":25.32,"h":25.33,"l":25,"n":66,"o":25.0392,"t":"2026-10-15T13:15:00Z","v":10713,"vw":25.235711},{"c":24.96,"h":25.51,"l":24.91,"n":657,"o":25.24,"t":"2026-10-15T13:30:00Z","v":78363,"vw":25.271528},{"c":25.5717,"h":25.68,"l":24.87,"n":298,"o":24.87,"t":"2026-10-15T13:45:00Z","v":48409,"vw":25.380847},{"c":25.43,"h":25.535,"l":25.19,"n":295,"o":25.535,"t":"2026-10-15T14:00:00Z","v":66217,"vw":25.385638},{"c":25.32,"h":25.465,"l":25.27,"n":92,"o":25.42,"t":"2026-10-15T14:15:00Z","v":14939,"vw":25.379819},{"c":25.0739,"h":25.43,"l":25.06,"n":148,"o":25.35,"t":"2026-10-15T14:30:00Z","v":18817,"vw":25.253141},{"c":25.0259,"h":25.13,"l":24.935,"n":125,"o":25.04,"t":"2026-10-15T14:45:00Z","v":14216,"vw":25.036334},{"c":24.92,"h":25.1,"l":24.92,"n":139,"o":25.03,"t":"2026-10-15T15:00:00Z","v":15171,"vw":25.036541},{"c":25,"h":25.01,"l":24.83,"n":79,"o":24.9,"t":"2026-10-15T15:15:00Z","v":7594,"vw":24.895989},{"c":24.96,"h":25.01,"l":24.91,"n":31,"o":25.01,"t":"2026-10-15T15:30:00Z","v":3127,"vw":24.952879},{"c":24.8702,"h":24.99,"l":24.86,"n":18,"o":24.96,"t":"2026-10-15T15:45:00Z","v":2269,"vw":24.915495},{"c":24.8001,"h":24.85,"l":24.76,"n":35,"o":24.84,"t":"2026-10-15T16:00:00Z","v":8450,"vw":24.791175},{"c":25,"h":25,"l":24.8599,"n":10,"o":24.8599,"t":"2026-10-15T16:15:00Z","v":2372,"vw":24.890573},{"c":24.98,"h":25.01,"l":24.91,"n":23,"o":25.01,"t":"2026-10-15T16:30:00Z","v":1732,"vw":24.95},{"c":25,"h":25.01,"l":24.95,"n":17,"o":24.95,"t":"2026-10-15T16:45:00Z","v":2678,"vw":24.993685},{"c":24.91,"h":25.03,"l":24.91,"n":10,"o":25.025,"t":"2026-10-15T17:00:00Z","v":1477,"vw":24.977964},{"c":24.9,"h":24.92,"l":24.9,"n":14,"o":24.92,"t":"2026-10-15T17:15:00Z","v":757,"vw":24.90641},{"c":24.7201,"h":24.88,"l":24.7201,"n":68,"o":24.88,"t":"2026-10-15T17:30:00Z","v":13560,"vw":24.787888},{"c":24.71,"h":24.72,"l":24.66,"n":23,"o":24.685,"t":"2026-10-15T17:45:00Z","v":4931,"vw":24.681067},{"c":24.78,"h":24.798,"l":24.6893,"n":31,"o":24.6893,"t":"2026-10-15T18:00:00Z","v":3594,"vw":24.761291},{"c":24.76,"h":24.83,"l":24.76,"n":39,"o":24.805,"t":"2026-10-15T18:15:00Z","v":7235,"vw":24.81695},{"c":24.77,"h":24.77,"l":24.75,"n":6,"o":24.75,"t":"2026-10-15T18:30:00Z","v":402,"vw":24.763333},{"c":24.61,"h":24.8,"l":24.61,"n":14,"o":24.76,"t":"2026-10-15T18:45:00Z","v":2476,"vw":24.655217},{"c":24.34,"h":24.59,"l":24.34,"n":30,"o":24.59,"t":"2026-10-15T19:00:00Z","v":3132,"vw":24.467819},{"c":24.2,"h":24.32,"l":24.13,"n":98,"o":24.32,"t":"2026-10-15T19:15:00Z","v":15393,"vw":24.222349},{"c":24.1201,"h":24.26,"l":24.1,"n":50,"o":24.26,"t":"2026-10-15T19:30:00Z","v":11101,"vw":24.132069},{"c":24.35,"h":24.37,"l":24.16,"n":116,"o":24.21,"t":"2026-10-15T19:45:00Z","v":15983,"vw":24.285234},{"c":24.35,"h":24.35,"l":24.35,"n":3,"o":24.35,"t":"2026-10-15T20:00:00Z","v":110,"vw":24.35},{"c":24.35,"h":24.37,"l":24.35,"n":9,"o":24.37,"t":"2026-10-15T20:30:00Z","v":808,"vw":24.353538},{"c":24.63,"h":24.63,"l":24.38,"n":26,"o":24.38,"t":"2026-10-15T20:45:00Z","v":5754,"vw":24.413764},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-10-15T22:15:00Z","v":410,"vw":24.35},{"c":24.68,"h":24.68,"l":24.67,"n":2,"o":24.67,"t":"2026-10-15T23:45:00Z","v":300,"vw":24.676667},{"c":24.7,"h":24.7,"l":24.33,"n":9,"o":24.62,"t":"2026-10-16T08:00:00Z","v":3620,"vw":24.534082},{"c":24.8,"h":24.8,"l":24.8,"n":4,"o":24.8,"t":"2026-10-16T10:00:00Z","v":330,"vw":24.8},{"c":24.8,"h":24.8,"l":24.8,"n":3,"o":24.8,"t":"2026-10-16T10:45:00Z","v":300,"vw":24.8},{"c":24.82,"h":24.82,"l":24.81,"n":3,"o":24.81,"t":"2026-10-16T11:00:00Z","v":504,"vw":24.812},{"c":24.75,"h":24.7631,"l":24.75,"n":2,"o":24.7631,"t":"2026-10-16T11:15:00Z","v":200,"vw":24.75655},{"c":24.8,"h":24.82,"l":24.8,"n":12,"o":24.82,"t":"2026-10-16T11:45:00Z","v":4060,"vw":24.817235},{"c":24.6603,"h":24.6603,"l":24.6603,"n":1,"o":24.6603,"t":"2026-10-16T12:00:00Z","v":330,"vw":24.6603},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-10-16T12:15:00Z","v":100,"vw":24.74},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-10-16T12:45:00Z","v":527,"vw":24.8},{"c":24.8136,"h":24.8136,"l":24.8136,"n":1,"o":24.8136,"t":"2026-10-16T13:00:00Z","v":400,"vw":24.8136},{"c":24.8499,"h":24.8499,"l":24.8499,"n":1,"o":24.8499,"t":"2026-10-16T13:15:00Z","v":400,"vw":24.8499},{"c":25.1,"h":25.27,"l":24.87,"n":264,"o":24.94,"t":"2026-10-16T13:30:00Z","v":32478,"vw":25.052023},{"c":25.225,"h":25.27,"l":24.89,"n":108,"o":24.89,"t":"2026-10-16T13:45:00Z","v":13626,"vw":25.143526},{"c":25.06,"h":25.25,"l":25.05,"n":70,"o":25.25,"t":"2026-10-16T14:00:00Z","v":20318,"vw":25.117627},{"c":25.19,"h":25.19,"l":25.07,"n":34,"o":25.13,"t":"2026-10-16T14:15:00Z","v":3200,"vw":25.135188},{"c":24.9559,"h":25.17,"l":24.88,"n":58,"o":25.17,"t":"2026-10-16T14:30:00Z","v":10371,"vw":24.976103},{"c":25.11,"h":25.14,"l":24.97,"n":60,"o":24.97,"t":"2026-10-16T14:45:00Z","v":6455,"vw":25.052996},{"c":25.285,"h":25.35,"l":25.17,"n":85,"o":25.17,"t":"2026-10-16T15:00:00Z","v":14707,"vw":25.301345},{"c":25.2,"h":25.28,"l":25.2,"n":63,"o":25.25,"t":"2026-10-16T15:15:00Z","v":10654,"vw":25.248573},{"c":25.21,"h":25.21,"l":25.14,"n":29,"o":25.14,"t":"2026-10-16T15:30:00Z","v":2461,"vw":25.16575},{"c":25.215,"h":25.25,"l":25.1901,"n":17,"o":25.2,"t":"2026-10-16T15:45:00Z","v":7147,"vw":25.207893},{"c":25.2199,"h":25.28,"l":25.2199,"n":19,"o":25.23,"t":"2026-10-16T16:00:00Z","v":5954,"vw":25.243401},{"c":25.195,"h":25.23,"l":25.1825,"n":15,"o":25.205,"t":"2026-10-16T16:15:00Z","v":2059,"vw":25.208358},{"c":25.22,"h":25.26,"l":25.17,"n":15,"o":25.2,"t":"2026-10-16T16:30:00Z","v":1489,"vw":25.199937},{"c":25.27,"h":25.298,"l":25.24,"n":12,"o":25.24,"t":"2026-10-16T16:45:00Z","v":1626,"vw":25.274267},{"c":25.4,"h":25.415,"l":25.27,"n":35,"o":25.27,"t":"2026-10-16T17:00:00Z","v":7203,"vw":25.382956},{"c":25.4799,"h":25.67,"l":25.41,"n":174,"o":25.41,"t":"2026-10-16T17:15:00Z","v":23637,"vw":25.49358},{"c":25.51,"h":25.51,"l":25.46,"n":17,"o":25.51,"t":"2026-10-16T17:30:00Z","v":1387,"vw":25.481353},{"c":25.6,"h":25.6,"l":25.5,"n":14,"o":25.5,"t":"2026-10-16T17:45:00Z","v":1673,"vw":25.556276},{"c":25.55,"h":25.61,"l":25.55,"n":5,"o":25.59,"t":"2026-10-16T18:00:00Z","v":650,"vw":25.591667},{"c":25.55,"h":25.61,"l":25.55,"n":19,"o":25.55,"t":"2026-10-16T18:15:00Z","v":4012,"vw":25.556802},{"c":25.61,"h":25.61,"l":25.54,"n":15,"o":25.54,"t":"2026-10-16T18:30:00Z","v":3072,"vw":25.560672},{"c":25.64,"h":25.688,"l":25.56,"n":50,"o":25.56,"t":"2026-10-16T18:45:00Z","v":3421,"vw":25.653013},{"c":25.68,"h":25.83,"l":25.65,"n":93,"o":25.67,"t":"2026-10-16T19:00:00Z","v":7046,"vw":25.734468},{"c":25.56,"h":25.71,"l":25.54,"n":25,"o":25.655,"t":"2026-10-16T19:15:00Z","v":3382,"vw":25.601162},{"c":25.79,"h":25.79,"l":25.63,"n":16,"o":25.63,"t":"2026-10-16T19:30:00Z","v":9893,"vw":25.758555},{"c":25.8,"h":25.88,"l":25.76,"n":223,"o":25.78,"t":"2026-10-16T19:45:00Z","v":25061,"vw":25.803668},{"c":25.8,"h":25.81,"l":25.8,"n":6,"o":25.81,"t":"2026-10-16T20:00:00Z","v":865,"vw":25.808839},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-16T20:30:00Z","v":100,"vw":25.78},{"c":25.75,"h":25.75,"l":25.75,"n":2,"o":25.75,"t":"2026-10-16T21:00:00Z","v":321,"vw":25.75},{"c":25.6954,"h":25.6954,"l":25.6954,"n":2,"o":25.6954,"t":"2026-10-16T21:15:00Z","v":162,"vw":25.6954},{"c":25.84,"h":25.84,"l":25.84,"n":1,"o":25.84,"t":"2026-10-16T22:00:00Z","v":163,"vw":25.84},{"c":25.89,"h":25.89,"l":25.89,"n":2,"o":25.89,"t":"2026-10-16T22:15:00Z","v":652,"vw":25.89},{"c":25.05,"h":25.16,"l":25.05,"n":21,"o":25.1,"t":"2026-10-19T08:00:00Z","v":3221,"vw":25.116163},{"c":25.15,"h":25.15,"l":25.1,"n":12,"o":25.1,"t":"2026-10-19T09:30:00Z","v":5202,"vw":25.105013},{"c":25.105,"h":25.105,"l":25.105,"n":1,"o":25.105,"t":"2026-10-19T10:15:00Z","v":200,"vw":25.105},{"c":24.9836,"h":24.9836,"l":24.9836,"n":1,"o":24.9836,"t":"2026-10-19T10:45:00Z","v":200,"vw":24.9836},{"c":24.886,"h":24.9693,"l":24.886,"n":2,"o":24.9693,"t":"2026-10-19T11:00:00Z","v":500,"vw":24.90266},{"c":25,"h":25,"l":25,"n":6,"o":25,"t":"2026-10-19T11:15:00Z","v":174,"vw":25},{"c":25.06,"h":25.1608,"l":25,"n":6,"o":25,"t":"2026-10-19T11:30:00Z","v":7741,"vw":25.065115},{"c":24.97,"h":25.01,"l":24.95,"n":12,"o":25.01,"t":"2026-10-19T11:45:00Z","v":5128,"vw":24.968964},{"c":24.86,"h":24.9,"l":24.86,"n":3,"o":24.9,"t":"2026-10-19T12:00:00Z","v":850,"vw":24.884706},{"c":24.88,"h":24.89,"l":24.8682,"n":8,"o":24.8682,"t":"2026-10-19T12:15:00Z","v":1727,"vw":24.886751},{"c":24.87,"h":24.87,"l":24.87,"n":1,"o":24.87,"t":"2026-10-19T12:45:00Z","v":200,"vw":24.87},{"c":24.76,"h":24.84,"l":24.76,"n":6,"o":24.84,"t":"2026-10-19T13:00:00Z","v":5450,"vw":24.815413},{"c":24.73,"h":24.76,"l":24.7,"n":15,"o":24.76,"t":"2026-10-19T13:15:00Z","v":1710,"vw":24.723792},{"c":24.635,"h":25,"l":24.635,"n":453,"o":24.73,"t":"2026-10-19T13:30:00Z","v":44726,"vw":24.843347},{"c":24.92,"h":24.92,"l":24.625,"n":65,"o":24.67,"t":"2026-10-19T13:45:00Z","v":8924,"vw":24.754181},{"c":25.07,"h":25.26,"l":24.9306,"n":171,"o":24.965,"t":"2026-10-19T14:00:00Z","v":26207,"vw":25.13667},{"c":24.88,"h":25.06,"l":24.83,"n":42,"o":25.0524,"t":"2026-10-19T14:15:00Z","v":5018,"vw":24.943228},{"c":24.82,"h":24.96,"l":24.82,"n":42,"o":24.87,"t":"2026-10-19T14:30:00Z","v":6610,"vw":24.926212},{"c":24.81,"h":24.87,"l":24.73,"n":43,"o":24.78,"t":"2026-10-19T14:45:00Z","v":8186,"vw":24.780315},{"c":24.74,"h":24.845,"l":24.725,"n":101,"o":24.84,"t":"2026-10-19T15:00:00Z","v":10708,"vw":24.753118},{"c":24.62,"h":24.74,"l":24.62,"n":46,"o":24.74,"t":"2026-10-19T15:15:00Z","v":5575,"vw":24.655874},{"c":24.59,"h":24.7,"l":24.57,"n":29,"o":24.6992,"t":"2026-10-19T15:30:00Z","v":5419,"vw":24.601185},{"c":24.75,"h":24.7565,"l":24.64,"n":41,"o":24.64,"t":"2026-10-19T15:45:00Z","v":3817,"vw":24.711213},{"c":24.85,"h":24.87,"l":24.83,"n":31,"o":24.835,"t":"2026-10-19T16:00:00Z","v":3953,"vw":24.844442},{"c":24.9,"h":24.92,"l":24.81,"n":38,"o":24.83,"t":"2026-10-19T16:15:00Z","v":5187,"vw":24.870532},{"c":24.9,"h":24.945,"l":24.88,"n":16,"o":24.93,"t":"2026-10-19T16:30:00Z","v":1626,"vw":24.913679},{"c":25.051,"h":25.051,"l":24.96,"n":17,"o":24.96,"t":"2026-10-19T16:45:00Z","v":3504,"vw":25.014529},{"c":25.08,"h":25.13,"l":25.08,"n":12,"o":25.13,"t":"2026-10-19T17:00:00Z","v":1469,"vw":25.104727},{"c":25.145,"h":25.2,"l":25.1,"n":42,"o":25.11,"t":"2026-10-19T17:15:00Z","v":5978,"vw":25.139379},{"c":25.2421,"h":25.25,"l":25.2,"n":26,"o":25.21,"t":"2026-10-19T17:30:00Z","v":9009,"vw":25.208746},{"c":25.32,"h":25.32,"l":25.27,"n":5,"o":25.27,"t":"2026-10-19T17:45:00Z","v":614,"vw":25.302},{"c":25.29,"h":25.3201,"l":25.205,"n":22,"o":25.22,"t":"2026-10-19T18:00:00Z","v":4686,"vw":25.270369},{"c":25.39,"h":25.39,"l":25.27,"n":20,"o":25.27,"t":"2026-10-19T18:15:00Z","v":2196,"vw":25.307665},{"c":25.29,"h":25.4,"l":25.28,"n":47,"o":25.4,"t":"2026-10-19T18:30:00Z","v":5869,"vw":25.295499},{"c":25.26,"h":25.27,"l":25.24,"n":28,"o":25.27,"t":"2026-10-19T18:45:00Z","v":9489,"vw":25.265396},{"c":25.295,"h":25.3,"l":25.24,"n":22,"o":25.25,"t":"2026-10-19T19:00:00Z","v":1475,"vw":25.266364},{"c":25.16,"h":25.25,"l":25.16,"n":20,"o":25.25,"t":"2026-10-19T19:15:00Z","v":1510,"vw":25.231933},{"c":25.15,"h":25.16,"l":25.15,"n":8,"o":25.16,"t":"2026-10-19T19:30:00Z","v":500,"vw":25.156},{"c":25.37,"h":25.37,"l":25.1901,"n":80,"o":25.1901,"t":"2026-10-19T19:45:00Z","v":6447,"vw":25.293689},{"c":25.4,"h":25.4,"l":25.36,"n":9,"o":25.36,"t":"2026-10-19T20:00:00Z","v":1323,"vw":25.373896},{"c":25.4038,"h":25.4099,"l":25.4038,"n":2,"o":25.4099,"t":"2026-10-19T20:30:00Z","v":350,"vw":25.408157},{"c":25.29,"h":25.305,"l":25.29,"n":3,"o":25.305,"t":"2026-10-19T21:15:00Z","v":250,"vw":25.296579},{"c":25.54,"h":25.81,"l":25.54,"n":7,"o":25.81,"t":"2026-10-20T08:00:00Z","v":493,"vw":25.69108},{"c":25.82,"h":25.82,"l":25.81,"n":6,"o":25.81,"t":"2026-10-20T09:00:00Z","v":1272,"vw":25.81129},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-10-20T09:30:00Z","v":100,"vw":25.86},{"c":25.775,"h":25.775,"l":25.775,"n":2,"o":25.775,"t":"2026-10-20T10:30:00Z","v":141,"vw":25.775},{"c":25.8323,"h":25.8323,"l":25.8323,"n":1,"o":25.8323,"t":"2026-10-20T11:00:00Z","v":1200,"vw":25.8323},{"c":25.8486,"h":25.8486,"l":25.8344,"n":2,"o":25.8344,"t":"2026-10-20T11:15:00Z","v":1600,"vw":25.8415},{"c":25.88,"h":25.88,"l":25.86,"n":4,"o":25.86,"t":"2026-10-20T11:45:00Z","v":1250,"vw":25.864},{"c":25.91,"h":25.91,"l":25.89,"n":4,"o":25.89,"t":"2026-10-20T12:30:00Z","v":801,"vw":25.89875},{"c":25.7,"h":25.71,"l":25.7,"n":7,"o":25.7,"t":"2026-10-20T12:45:00Z","v":875,"vw":25.70463},{"c":25.71,"h":25.7149,"l":25.71,"n":3,"o":25.7149,"t":"2026-10-20T13:15:00Z","v":346,"vw":25.711804},{"c":25.8351,"h":25.96,"l":25.61,"n":131,"o":25.66,"t":"2026-10-20T13:30:00Z","v":16102,"vw":25.804409},{"c":25.67,"h":25.89,"l":25.6601,"n":86,"o":25.89,"t":"2026-10-20T13:45:00Z","v":15394,"vw":25.766496},{"c":25.31,"h":25.58,"l":25.28,"n":60,"o":25.5601,"t":"2026-10-20T14:00:00Z","v":6627,"vw":25.410477},{"c":24.98,"h":25.25,"l":24.9485,"n":38,"o":25.25,"t":"2026-10-20T14:15:00Z","v":7876,"vw":25.010327},{"c":24.9707,"h":25.05,"l":24.89,"n":111,"o":24.89,"t":"2026-10-20T14:30:00Z","v":18832,"vw":25.010325},{"c":24.96,"h":25.01,"l":24.92,"n":59,"o":24.93,"t":"2026-10-20T14:45:00Z","v":25450,"vw":24.958048},{"c":25.25,"h":25.2748,"l":24.99,"n":27,"o":25,"t":"2026-10-20T15:00:00Z","v":4637,"vw":25.124156},{"c":25.24,"h":25.24,"l":25.13,"n":78,"o":25.22,"t":"2026-10-20T15:15:00Z","v":10504,"vw":25.202644},{"c":25.24,"h":25.3579,"l":25.23,"n":25,"o":25.28,"t":"2026-10-20T15:30:00Z","v":7714,"vw":25.288562},{"c":25.18,"h":25.27,"l":25.18,"n":23,"o":25.265,"t":"2026-10-20T15:45:00Z","v":5545,"vw":25.234167},{"c":25.16,"h":25.16,"l":25.09,"n":27,"o":25.1298,"t":"2026-10-20T16:00:00Z","v":3626,"vw":25.146716},{"c":25.16,"h":25.21,"l":25.16,"n":11,"o":25.18,"t":"2026-10-20T16:15:00Z","v":1944,"vw":25.202778},{"c":25.14,"h":25.14,"l":25.11,"n":5,"o":25.12,"t":"2026-10-20T16:30:00Z","v":845,"vw":25.12237},{"c":25.31,"h":25.31,"l":25.22,"n":7,"o":25.22,"t":"2026-10-20T16:45:00Z","v":2079,"vw":25.286731},{"c":25.28,"h":25.33,"l":25.28,"n":36,"o":25.3,"t":"2026-10-20T17:00:00Z","v":9584,"vw":25.297291},{"c":25.25,"h":25.25,"l":25.25,"n":4,"o":25.25,"t":"2026-10-20T17:15:00Z","v":636,"vw":25.25},{"c":25.2399,"h":25.24,"l":25.23,"n":5,"o":25.24,"t":"2026-10-20T17:30:00Z","v":500,"vw":25.237722},{"c":25.25,"h":25.27,"l":25.25,"n":8,"o":25.2613,"t":"2026-10-20T17:45:00Z","v":750,"vw":25.262171},{"c":25.18,"h":25.18,"l":25.18,"n":5,"o":25.18,"t":"2026-10-20T18:00:00Z","v":544,"vw":25.18},{"c":25.272,"h":25.314,"l":25.18,"n":15,"o":25.18,"t":"2026-10-20T18:15:00Z","v":6077,"vw":25.292023},{"c":25.37,"h":25.39,"l":25.272,"n":8,"o":25.272,"t":"2026-10-20T18:30:00Z","v":4518,"vw":25.278835},{"c":25.282,"h":25.379,"l":25.27,"n":30,"o":25.375,"t":"2026-10-20T18:45:00Z","v":23719,"vw":25.343388},{"c":25.28,"h":25.3086,"l":25.25,"n":27,"o":25.3086,"t":"2026-10-20T19:00:00Z","v":3569,"vw":25.290236},{"c":25.34,"h":25.36,"l":25.28,"n":43,"o":25.28,"t":"2026-10-20T19:15:00Z","v":5314,"vw":25.327019},{"c":25.3,"h":25.31,"l":25.27,"n":18,"o":25.27,"t":"2026-10-20T19:30:00Z","v":4897,"vw":25.291778},{"c":25.56,"h":25.56,"l":25.29,"n":103,"o":25.29,"t":"2026-10-20T19:45:00Z","v":13159,"vw":25.426714},{"c":25.47,"h":25.55,"l":25.47,"n":33,"o":25.54,"t":"2026-10-20T20:00:00Z","v":4800,"vw":25.496323},{"c":25.47,"h":25.47,"l":25.47,"n":7,"o":25.47,"t":"2026-10-20T20:15:00Z","v":600,"vw":25.47},{"c":25.4,"h":25.45,"l":25.39,"n":16,"o":25.45,"t":"2026-10-20T20:30:00Z","v":1238,"vw":25.422941},{"c":25.135,"h":25.16,"l":25.135,"n":3,"o":25.16,"t":"2026-10-20T20:45:00Z","v":460,"vw":25.14366},{"c":25.02,"h":25.13,"l":25.02,"n":35,"o":25.13,"t":"2026-10-20T21:00:00Z","v":3232,"vw":25.063386},{"c":24.9276,"h":25.05,"l":24.88,"n":22,"o":25.05,"t":"2026-10-20T22:00:00Z","v":3038,"vw":24.975566},{"c":24.8307,"h":24.8307,"l":24.8307,"n":1,"o":24.8307,"t":"2026-10-20T22:15:00Z","v":400,"vw":24.8307},{"c":24.93,"h":24.93,"l":24.93,"n":2,"o":24.93,"t":"2026-10-20T22:45:00Z","v":201,"vw":24.93},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-20T23:15:00Z","v":360,"vw":24.94},{"c":24.8,"h":24.83,"l":24.8,"n":14,"o":24.83,"t":"2026-10-20T23:45:00Z","v":1170,"vw":24.819512},{"c":24.97,"h":24.97,"l":24.88,"n":5,"o":24.88,"t":"2026-10-21T08:00:00Z","v":1665,"vw":24.913637},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-21T10:00:00Z","v":200,"vw":25.16},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-21T10:15:00Z","v":500,"vw":25.2},{"c":25.09,"h":25.09,"l":25.0745,"n":3,"o":25.0745,"t":"2026-10-21T11:00:00Z","v":501,"vw":25.0869},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-21T11:15:00Z","v":433,"vw":25},{"c":24.9908,"h":24.9908,"l":24.9908,"n":1,"o":24.9908,"t":"2026-10-21T12:15:00Z","v":175,"vw":24.9908},{"c":25.13,"h":25.13,"l":25,"n":4,"o":25,"t":"2026-10-21T12:30:00Z","v":2525,"vw":25.011584},{"c":25.14,"h":25.2,"l":24.61,"n":561,"o":25.01,"t":"2026-10-21T13:30:00Z","v":56499,"vw":24.858101},{"c":25.18,"h":25.345,"l":24.9862,"n":219,"o":25.13,"t":"2026-10-21T13:45:00Z","v":21325,"vw":25.179728},{"c":25.175,"h":25.23,"l":25.06,"n":132,"o":25.21,"t":"2026-10-21T14:00:00Z","v":13712,"vw":25.134226},{"c":24.96,"h":25.21,"l":24.95,"n":55,"o":25.21,"t":"2026-10-21T14:15:00Z","v":8202,"vw":25.084695},{"c":25.0094,"h":25.07,"l":24.92,"n":63,"o":24.992,"t":"2026-10-21T14:30:00Z","v":8736,"vw":24.972778},{"c":24.99,"h":25.0247,"l":24.92,"n":41,"o":25.0247,"t":"2026-10-21T14:45:00Z","v":4391,"vw":24.973783},{"c":24.94,"h":25.1,"l":24.94,"n":109,"o":25.03,"t":"2026-10-21T15:00:00Z","v":12815,"vw":25.007047},{"c":24.98,"h":25.06,"l":24.92,"n":17,"o":24.93,"t":"2026-10-21T15:15:00Z","v":1889,"vw":24.968245},{"c":24.84,"h":24.95,"l":24.835,"n":45,"o":24.93,"t":"2026-10-21T15:30:00Z","v":5293,"vw":24.902684},{"c":24.73,"h":24.8,"l":24.72,"n":27,"o":24.8,"t":"2026-10-21T15:45:00Z","v":4544,"vw":24.758619},{"c":24.8,"h":24.8,"l":24.75,"n":27,"o":24.75,"t":"2026-10-21T16:00:00Z","v":2439,"vw":24.765329},{"c":24.83,"h":24.83,"l":24.78,"n":5,"o":24.78,"t":"2026-10-21T16:15:00Z","v":695,"vw":24.811282},{"c":24.71,"h":24.802,"l":24.65,"n":69,"o":24.802,"t":"2026-10-21T16:30:00Z","v":7959,"vw":24.721493},{"c":24.64,"h":24.7,"l":24.64,"n":28,"o":24.67,"t":"2026-10-21T16:45:00Z","v":5521,"vw":24.689675},{"c":24.58,"h":24.6726,"l":24.58,"n":12,"o":24.6726,"t":"2026-10-21T17:00:00Z","v":2086,"vw":24.637582},{"c":24.54,"h":24.57,"l":24.496,"n":52,"o":24.57,"t":"2026-10-21T17:15:00Z","v":5311,"vw":24.531373},{"c":24.6,"h":24.6,"l":24.58,"n":27,"o":24.58,"t":"2026-10-21T17:30:00Z","v":4361,"vw":24.597237},{"c":24.59,"h":24.63,"l":24.58,"n":9,"o":24.63,"t":"2026-10-21T17:45:00Z","v":1302,"vw":24.588462},{"c":24.6039,"h":24.61,"l":24.59,"n":14,"o":24.59,"t":"2026-10-21T18:00:00Z","v":6015,"vw":24.603641},{"c":24.54,"h":24.56,"l":24.54,"n":17,"o":24.56,"t":"2026-10-21T18:15:00Z","v":1416,"vw":24.551673},{"c":24.53,"h":24.5401,"l":24.5077,"n":4,"o":24.5077,"t":"2026-10-21T18:30:00Z","v":400,"vw":24.52445},{"c":24.58,"h":24.58,"l":24.51,"n":36,"o":24.53,"t":"2026-10-21T18:45:00Z","v":6573,"vw":24.547742},{"c":24.65,"h":24.69,"l":24.6,"n":83,"o":24.61,"t":"2026-10-21T19:00:00Z","v":12903,"vw":24.643717},{"c":24.54,"h":24.63,"l":24.52,"n":146,"o":24.572,"t":"2026-10-21T19:15:00Z","v":18851,"vw":24.571913},{"c":24.52,"h":24.55,"l":24.5,"n":57,"o":24.51,"t":"2026-10-21T19:30:00Z","v":8262,"vw":24.509741},{"c":24.65,"h":24.65,"l":24.48,"n":120,"o":24.48,"t":"2026-10-21T19:45:00Z","v":11512,"vw":24.597224},{"c":24.66,"h":24.66,"l":24.66,"n":4,"o":24.66,"t":"2026-10-21T20:00:00Z","v":514,"vw":24.66},{"c":24.6184,"h":24.7123,"l":24.6184,"n":7,"o":24.7123,"t":"2026-10-21T20:30:00Z","v":4851,"vw":24.661538},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-21T21:00:00Z","v":1300,"vw":24.67},{"c":24.94,"h":24.94,"l":24.94,"n":2,"o":24.94,"t":"2026-10-21T22:15:00Z","v":354,"vw":24.94},{"c":25.0831,"h":25.0831,"l":25.0831,"n":1,"o":25.0831,"t":"2026-10-21T23:00:00Z","v":3000,"vw":25.0831},{"c":25.21,"h":25.21,"l":25.15,"n":5,"o":25.15,"t":"2026-10-21T23:45:00Z","v":2200,"vw":25.1575},{"c":25.65,"h":25.65,"l":25.43,"n":16,"o":25.6,"t":"2026-10-22T08:00:00Z","v":1389,"vw":25.571026},{"c":25.53,"h":25.53,"l":25.51,"n":3,"o":25.51,"t":"2026-10-22T08:15:00Z","v":201,"vw":25.52},{"c":25.61,"h":25.61,"l":25.61,"n":2,"o":25.61,"t":"2026-10-22T08:30:00Z","v":220,"vw":25.61},{"c":25.65,"h":25.65,"l":25.65,"n":3,"o":25.65,"t":"2026-10-22T08:45:00Z","v":710,"vw":25.65},{"c":25.71,"h":25.71,"l":25.71,"n":5,"o":25.71,"t":"2026-10-22T09:15:00Z","v":437,"vw":25.71},{"c":25.71,"h":25.71,"l":25.71,"n":1,"o":25.71,"t":"2026-10-22T09:30:00Z","v":100,"vw":25.71},{"c":25.6997,"h":25.6997,"l":25.598,"n":10,"o":25.679,"t":"2026-10-22T11:00:00Z","v":3035,"vw":25.649236},{"c":25.7624,"h":25.78,"l":25.75,"n":4,"o":25.75,"t":"2026-10-22T11:15:00Z","v":1400,"vw":25.768844},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-22T11:45:00Z","v":522,"vw":25.7},{"c":25.7369,"h":25.7369,"l":25.7369,"n":1,"o":25.7369,"t":"2026-10-22T12:00:00Z","v":100,"vw":25.7369},{"c":25.77,"h":25.77,"l":25.77,"n":1,"o":25.77,"t":"2026-10-22T12:30:00Z","v":200,"vw":25.77},{"c":25.91,"h":25.91,"l":25.859,"n":5,"o":25.87,"t":"2026-10-22T13:15:00Z","v":920,"vw":25.877667},{"c":25.9,"h":26.105,"l":25.84,"n":289,"o":25.9,"t":"2026-10-22T13:30:00Z","v":50104,"vw":25.976252},{"c":25.71,"h":26.02,"l":25.71,"n":78,"o":25.96,"t":"2026-10-22T13:45:00Z","v":8736,"vw":25.909833},{"c":26.15,"h":26.15,"l":25.715,"n":52,"o":25.7398,"t":"2026-10-22T14:00:00Z","v":8945,"vw":25.858992},{"c":26.2001,"h":26.24,"l":26.13,"n":57,"o":26.15,"t":"2026-10-22T14:15:00Z","v":10776,"vw":26.162227},{"c":26.28,"h":26.335,"l":26.22,"n":101,"o":26.22,"t":"2026-10-22T14:30:00Z","v":12700,"vw":26.28649},{"c":26.42,"h":26.49,"l":26.3719,"n":75,"o":26.388,"t":"2026-10-22T14:45:00Z","v":8174,"vw":26.436084},{"c":26.63,"h":26.63,"l":26.43,"n":103,"o":26.43,"t":"2026-10-22T15:00:00Z","v":16047,"vw":26.544987},{"c":26.541,"h":26.57,"l":26.45,"n":36,"o":26.57,"t":"2026-10-22T15:15:00Z","v":3530,"vw":26.511806},{"c":26.4701,"h":26.6,"l":26.46,"n":139,"o":26.5299,"t":"2026-10-22T15:30:00Z","v":14998,"vw":26.556501},{"c":26.44,"h":26.6,"l":26.44,"n":8,"o":26.548,"t":"2026-10-22T15:45:00Z","v":1808,"vw":26.511939},{"c":26.395,"h":26.44,"l":26.37,"n":39,"o":26.41,"t":"2026-10-22T16:00:00Z","v":4347,"vw":26.39681},{"c":26.38,"h":26.38,"l":26.3,"n":74,"o":26.34,"t":"2026-10-22T16:15:00Z","v":13908,"vw":26.325671},{"c":26.57,"h":26.57,"l":26.42,"n":32,"o":26.4201,"t":"2026-10-22T16:30:00Z","v":4411,"vw":26.455281},{"c":26.53,"h":26.7,"l":26.53,"n":59,"o":26.5907,"t":"2026-10-22T16:45:00Z","v":7927,"vw":26.631117},{"c":26.56,"h":26.63,"l":26.525,"n":30,"o":26.525,"t":"2026-10-22T17:00:00Z","v":3881,"vw":26.573433},{"c":26.5602,"h":26.5602,"l":26.48,"n":32,"o":26.49,"t":"2026-10-22T17:15:00Z","v":4130,"vw":26.500918},{"c":26.47,"h":26.58,"l":26.47,"n":25,"o":26.58,"t":"2026-10-22T17:30:00Z","v":2408,"vw":26.513641},{"c":26.5697,"h":26.5697,"l":26.47,"n":14,"o":26.47,"t":"2026-10-22T17:45:00Z","v":3085,"vw":26.518238},{"c":26.545,"h":26.62,"l":26.54,"n":24,"o":26.58,"t":"2026-10-22T18:00:00Z","v":2317,"vw":26.567632},{"c":26.58,"h":26.6,"l":26.5,"n":18,"o":26.6,"t":"2026-10-22T18:15:00Z","v":2023,"vw":26.563448},{"c":26.59,"h":26.66,"l":26.59,"n":23,"o":26.655,"t":"2026-10-22T18:30:00Z","v":4890,"vw":26.627071},{"c":26.68,"h":26.7,"l":26.645,"n":40,"o":26.65,"t":"2026-10-22T18:45:00Z","v":5152,"vw":26.661739},{"c":26.74,"h":26.8,"l":26.7,"n":45,"o":26.7,"t":"2026-10-22T19:00:00Z","v":3065,"vw":26.745766},{"c":26.67,"h":26.7701,"l":26.67,"n":29,"o":26.77,"t":"2026-10-22T19:15:00Z","v":4181,"vw":26.743358},{"c":26.87,"h":26.87,"l":26.6602,"n":71,"o":26.6602,"t":"2026-10-22T19:30:00Z","v":10998,"vw":26.83277},{"c":26.66,"h":26.87,"l":26.64,"n":156,"o":26.87,"t":"2026-10-22T19:45:00Z","v":19722,"vw":26.682929},{"c":26.66,"h":26.69,"l":26.66,"n":17,"o":26.67,"t":"2026-10-22T20:00:00Z","v":1211,"vw":26.675964},{"c":26.6871,"h":26.6871,"l":26.6871,"n":1,"o":26.6871,"t":"2026-10-22T20:30:00Z","v":200,"vw":26.6871},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-22T21:00:00Z","v":273,"vw":26.8},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-22T23:00:00Z","v":100,"vw":26.7},{"c":26.93,"h":26.93,"l":26.93,"n":1,"o":26.93,"t":"2026-10-22T23:30:00Z","v":300,"vw":26.93},{"c":26.59,"h":26.86,"l":26.59,"n":2,"o":26.86,"t":"2026-10-22T23:45:00Z","v":200,"vw":26.725}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2563677317147304,"strike":36.86322682852697,"iv":0.8111939754646381,"gamma":0.02974016752133591,"theta":-0.018474292133850222,"vega":0.013002976015884023,"rho":0.0018282562019470107,"breakevenPct":39.599829109596456},{"delta":0.15,"premium":0.35635593220338985,"strike":32.94915254237288,"iv":0.6750050847457627,"gamma":0.046901694915254234,"theta":-0.021083050847457624,"vega":0.017147457627118643,"rho":0.0028241382634367476,"breakevenPct":25.25576711010257},{"delta":0.2,"premium":0.5068396226415094,"strike":31.745283018867923,"iv":0.6708716981132076,"gamma":0.05656509433962264,"theta":-0.025136792452830188,"vega":0.020536792452830188,"rho":0.0037328497232022376,"breakevenPct":21.294180675101302},{"delta":0.25,"premium":0.6674267100977199,"strike":30.700325732899024,"iv":0.6610172638436482,"gamma":0.06502768729641693,"theta":-0.028168729641693813,"vega":0.023269055374592833,"rho":0.004632166597159347,"breakevenPct":17.968230323417615},{"delta":0.3,"premium":0.8504442649434573,"strike":29.88691437802908,"iv":0.6654072697899839,"gamma":0.07082552504038772,"theta":-0.031126171243941844,"vega":0.025537479806138935,"rho":0.005516725229067808,"breakevenPct":15.597437544086258},{"delta":0.35,"premium":1.03218901453958,"strike":29.079159935379646,"iv":0.6547449111470113,"gamma":0.07672213247172859,"theta":-0.03274168012924071,"vega":0.027233764135702748,"rho":0.006400168628241124,"breakevenPct":13.243132568331047},{"delta":0.4,"premium":1.2568807339449541,"strike":28.408912188728703,"iv":0.6591971166448231,"gamma":0.07919148099606815,"theta":-0.034318610747051115,"vega":0.028286631716906947,"rho":0.007254305683902177,"breakevenPct":11.56747996492537},{"delta":0.45,"premium":1.5003768844221104,"strike":27.763819095477388,"iv":0.6652437185929648,"gamma":0.0805,"theta":-0.03558341708542714,"vega":0.029018090452261305,"rho":0.008094869230798307,"breakevenPct":10.057149228655495},{"delta":0.5,"premium":1.7673366834170852,"strike":27.1356783919598,"iv":0.6712110552763819,"gamma":0.0805,"theta":-0.03633718592964824,"vega":0.0293321608040201,"rho":0.00891819071294808,"breakevenPct":8.698815627592644},{"delta":0.55,"premium":2.0190594059405944,"strike":26.514851485148515,"iv":0.6597405940594059,"gamma":0.08103366336633663,"theta":-0.03552970297029703,"vega":0.029011881188118812,"rho":0.00975275856056921,"breakevenPct":7.310684058251633},{"delta":0.6,"premium":2.280595667870036,"strike":25.898916967509027,"iv":0.6457249097472925,"gamma":0.08105415162454875,"theta":-0.034247292418772564,"vega":0.028387725631768956,"rho":0.010580632401509806,"breakevenPct":5.977858726510203},{"delta":0.65,"premium":2.611522262334537,"strike":25.29723225030084,"iv":0.6428969915764139,"gamma":0.07780505415162454,"theta":-0.032743080625752104,"vega":0.027124187725631767,"rho":0.011360010076108549,"breakevenPct":4.9595882385685535},{"delta":0.7,"premium":2.9714285714285715,"strike":24.685714285714287,"iv":0.6382314285714286,"gamma":0.07349714285714286,"theta":-0.030711428571428574,"vega":0.02543142857142857,"rho":0.012119930548156034,"breakevenPct":4.0133240208456415},{"delta":0.75,"premium":3.3596273291925467,"strike":24.064596273291926,"iv":0.631771801242236,"gamma":0.06815552795031055,"theta":-0.028164844720496893,"vega":0.023319627329192544,"rho":0.012860855253285893,"breakevenPct":3.1373584147591975},{"delta":0.8,"premium":3.898516320474778,"strike":23.335311572700295,"iv":0.6362181008902077,"gamma":0.05942433234421364,"theta":-0.025174777448071214,"vega":0.020507715133531154,"rho":0.013491762174761276,"breakevenPct":2.421315882568908},{"delta":0.85,"premium":4.695482388973966,"strike":22.370597243491577,"iv":0.6421987748851455,"gamma":0.04795696784073508,"theta":-0.020988667687595716,"vega":0.01668238897396631,"rho":0.013930638157970222,"breakevenPct":1.7904461544397996},{"delta":0.9,"premium":5.690888208269525,"strike":21.222052067381316,"iv":0.6484009188361409,"gamma":0.0345572741194487,"theta":-0.015858499234303217,"vega":0.012088208269525268,"rho":0.014221656514060321,"breakevenPct":1.214517772285979}],"put":[{"delta":0.1,"premium":0.2724489795918368,"strike":21.040816326530614,"iv":0.6813469387755102,"gamma":0.033044897959183674,"theta":-0.014379591836734693,"vega":0.012124489795918366,"rho":-0.002399277674596088,"breakevenPct":21.894067894175347},{"delta":0.15,"premium":0.43306878306878305,"strike":22.174603174603174,"iv":0.6743174603174603,"gamma":0.0454031746031746,"theta":-0.019368253968253965,"vega":0.016508465608465604,"rho":-0.0035938126032943325,"breakevenPct":18.234169268392662},{"delta":0.2,"premium":0.6023076923076923,"strike":23.209230769230768,"iv":0.6667938461538462,"gamma":0.05678523076923077,"theta":-0.023795076923076922,"vega":0.02049507692307692,"rho":-0.004791276732930387,"breakevenPct":14.979604825411522},{"delta":0.25,"premium":0.7946153846153846,"strike":23.978461538461538,"iv":0.6579476923076922,"gamma":0.06555446153846153,"theta":-0.026718153846153846,"vega":0.023418153846153845,"rho":-0.0059965807827235176,"breakevenPct":12.809905401105105},{"delta":0.3,"premium":1.046700507614213,"strike":24.616751269035532,"iv":0.6686164974619289,"gamma":0.07011725888324873,"theta":-0.029452030456852792,"vega":0.025473604060913705,"rho":-0.0072394990204278815,"breakevenPct":11.357462348923205},{"delta":0.35,"premium":1.306653992395437,"strike":25.250950570342205,"iv":0.6740448669201521,"gamma":0.07428060836501901,"theta":-0.03155171102661597,"vega":0.027176806083650192,"rho":-0.008486313376384525,"breakevenPct":9.949994065638329},{"delta":0.4,"premium":1.575982256020279,"strike":25.88466413181242,"iv":0.670622813688213,"gamma":0.07801951837769329,"theta":-0.03269239543726236,"vega":0.0283808618504436,"rho":-0.00973741763010102,"breakevenPct":8.579609342639555},{"delta":0.45,"premium":1.9906622516556292,"strike":26.541721854304637,"iv":0.698277880794702,"gamma":0.07664145695364238,"theta":-0.0346876821192053,"vega":0.029033377483443708,"rho":-0.011094551737184466,"breakevenPct":7.668072197634425},{"delta":0.5,"premium":2.4047279792746115,"strike":27.199481865284973,"iv":0.7171930051813471,"gamma":0.07527901554404144,"theta":-0.035801036269430056,"vega":0.02932020725388601,"rho":-0.012450942028775466,"breakevenPct":6.751583730686866},{"delta":0.55,"premium":2.7447538860103635,"strike":27.84715025906736,"iv":0.7009365284974094,"gamma":0.07650958549222797,"theta":-0.034505699481865285,"vega":0.02906113989637306,"rho":-0.013752658007523778,"breakevenPct":5.594598070488921},{"delta":0.6,"premium":3.2550465838509317,"strike":28.593167701863354,"iv":0.7093192546583851,"gamma":0.07377484472049689,"theta":-0.033844099378881984,"vega":0.028347515527950312,"rho":-0.015183310950336957,"breakevenPct":4.708081541886339},{"delta":0.65,"premium":3.8505050505050513,"strike":29.4006734006734,"iv":0.72146632996633,"gamma":0.06953636363636363,"theta":-0.032758585858585855,"vega":0.02717878787878788,"rho":-0.016678831559526406,"breakevenPct":3.9106116954932313},{"delta":0.7,"premium":4.523255813953488,"strike":30.27906976744186,"iv":0.7299186046511628,"gamma":0.06456976744186047,"theta":-0.03080232558139535,"vega":0.025513953488372095,"rho":-0.01823397754247541,"breakevenPct":3.1372171737932635},{"delta":0.75,"premium":5.441839762611276,"strike":31.379821958456972,"iv":0.7514813056379822,"gamma":0.05744124629080118,"theta":-0.02862017804154303,"vega":0.023354302670623144,"rho":-0.019979639925416553,"breakevenPct":2.452116600805955},{"delta":0.8,"premium":6.847572815533983,"strike":32.94174757281554,"iv":0.8002271844660195,"gamma":0.047543689320388334,"theta":-0.02639902912621359,"vega":0.020604854368932037,"rho":-0.022105835404625098,"breakevenPct":1.8647056890501876},{"delta":0.85,"premium":8.408869565217392,"strike":34.676521739130436,"iv":0.8201579130434783,"gamma":0.038482086956521735,"theta":-0.0216895652173913,"vega":0.01706313043478261,"rho":-0.024360863354212822,"breakevenPct":1.2122896806579746},{"delta":0.9,"premium":13.979101907270723,"strike":40.386838680888495,"iv":1.0344951221336813,"gamma":0.022838385243985758,"theta":-0.018881058368098183,"vega":0.013046625699287846,"rho":-0.029825526707027313,"breakevenPct":0.685457790079847}]},"raw":{"call":[{"delta":0.1,"premium":0.2563677317147304,"strike":36.86322682852697,"iv":0.8111939754646381,"gamma":0.02974016752133591,"theta":-0.018474292133850222,"vega":0.013002976015884023,"rho":0.0018282562019470107,"breakevenPct":39.599829109596456},{"delta":0.15,"premium":0.35635593220338985,"strike":32.94915254237288,"iv":0.6750050847457627,"gamma":0.046901694915254234,"theta":-0.021083050847457624,"vega":0.017147457627118643,"rho":0.0028241382634367476,"breakevenPct":25.25576711010257},{"delta":0.2,"premium":0.5068396226415094,"strike":31.745283018867923,"iv":0.6708716981132076,"gamma":0.05656509433962264,"theta":-0.025136792452830188,"vega":0.020536792452830188,"rho":0.0037328497232022376,"breakevenPct":21.294180675101302},{"delta":0.25,"premium":0.6674267100977199,"strike":30.700325732899024,"iv":0.6610172638436482,"gamma":0.06502768729641693,"theta":-0.028168729641693813,"vega":0.023269055374592833,"rho":0.004632166597159347,"breakevenPct":17.968230323417615},{"delta":0.3,"premium":0.8504442649434573,"strike":29.88691437802908,"iv":0.6654072697899839,"gamma":0.07082552504038772,"theta":-0.031126171243941844,"vega":0.025537479806138935,"rho":0.005516725229067808,"breakevenPct":15.597437544086258},{"delta":0.35,"premium":1.03218901453958,"strike":29.079159935379646,"iv":0.6547449111470113,"gamma":0.07672213247172859,"theta":-0.03274168012924071,"vega":0.027233764135702748,"rho":0.006400168628241124,"breakevenPct":13.243132568331047},{"delta":0.4,"premium":1.2568807339449541,"strike":28.408912188728703,"iv":0.6591971166448231,"gamma":0.07919148099606815,"theta":-0.034318610747051115,"vega":0.028286631716906947,"rho":0.007254305683902177,"breakevenPct":11.56747996492537},{"delta":0.45,"premium":1.5003768844221104,"strike":27.763819095477388,"iv":0.6652437185929648,"gamma":0.0805,"theta":-0.03558341708542714,"vega":0.029018090452261305,"rho":0.008094869230798307,"breakevenPct":10.057149228655495},{"delta":0.5,"premium":1.7673366834170852,"strike":27.1356783919598,"iv":0.6712110552763819,"gamma":0.0805,"theta":-0.03633718592964824,"vega":0.0293321608040201,"rho":0.00891819071294808,"breakevenPct":8.698815627592644},{"delta":0.55,"premium":2.0190594059405944,"strike":26.514851485148515,"iv":0.6597405940594059,"gamma":0.08103366336633663,"theta":-0.03552970297029703,"vega":0.029011881188118812,"rho":0.00975275856056921,"breakevenPct":7.310684058251633},{"delta":0.6,"premium":2.280595667870036,"strike":25.898916967509027,"iv":0.6457249097472925,"gamma":0.08105415162454875,"theta":-0.034247292418772564,"vega":0.028387725631768956,"rho":0.010580632401509806,"breakevenPct":5.977858726510203},{"delta":0.65,"premium":2.611522262334537,"strike":25.29723225030084,"iv":0.6428969915764139,"gamma":0.07780505415162454,"theta":-0.032743080625752104,"vega":0.027124187725631767,"rho":0.011360010076108549,"breakevenPct":4.9595882385685535},{"delta":0.7,"premium":2.9714285714285715,"strike":24.685714285714287,"iv":0.6382314285714286,"gamma":0.07349714285714286,"theta":-0.030711428571428574,"vega":0.02543142857142857,"rho":0.012119930548156034,"breakevenPct":4.0133240208456415},{"delta":0.75,"premium":3.3596273291925467,"strike":24.064596273291926,"iv":0.631771801242236,"gamma":0.06815552795031055,"theta":-0.028164844720496893,"vega":0.023319627329192544,"rho":0.012860855253285893,"breakevenPct":3.1373584147591975},{"delta":0.8,"premium":3.898516320474778,"strike":23.335311572700295,"iv":0.6362181008902077,"gamma":0.05942433234421364,"theta":-0.025174777448071214,"vega":0.020507715133531154,"rho":0.013491762174761276,"breakevenPct":2.421315882568908},{"delta":0.85,"premium":4.695482388973966,"strike":22.370597243491577,"iv":0.6421987748851455,"gamma":0.04795696784073508,"theta":-0.020988667687595716,"vega":0.01668238897396631,"rho":0.013930638157970222,"breakevenPct":1.7904461544397996},{"delta":0.9,"premium":5.690888208269525,"strike":21.222052067381316,"iv":0.6484009188361409,"gamma":0.0345572741194487,"theta":-0.015858499234303217,"vega":0.012088208269525268,"rho":0.014221656514060321,"breakevenPct":1.214517772285979}],"put":[{"delta":0.1,"premium":0.2724489795918368,"strike":21.040816326530614,"iv":0.6813469387755102,"gamma":0.033044897959183674,"theta":-0.014379591836734693,"vega":0.012124489795918366,"rho":-0.002399277674596088,"breakevenPct":21.894067894175347},{"delta":0.15,"premium":0.43306878306878305,"strike":22.174603174603174,"iv":0.6743174603174603,"gamma":0.0454031746031746,"theta":-0.019368253968253965,"vega":0.016508465608465604,"rho":-0.0035938126032943325,"breakevenPct":18.234169268392662},{"delta":0.2,"premium":0.6023076923076923,"strike":23.209230769230768,"iv":0.6667938461538462,"gamma":0.05678523076923077,"theta":-0.023795076923076922,"vega":0.02049507692307692,"rho":-0.004791276732930387,"breakevenPct":14.979604825411522},{"delta":0.25,"premium":0.7946153846153846,"strike":23.978461538461538,"iv":0.6579476923076922,"gamma":0.06555446153846153,"theta":-0.026718153846153846,"vega":0.023418153846153845,"rho":-0.0059965807827235176,"breakevenPct":12.809905401105105},{"delta":0.3,"premium":1.046700507614213,"strike":24.616751269035532,"iv":0.6686164974619289,"gamma":0.07011725888324873,"theta":-0.029452030456852792,"vega":0.025473604060913705,"rho":-0.0072394990204278815,"breakevenPct":11.357462348923205},{"delta":0.35,"premium":1.306653992395437,"strike":25.250950570342205,"iv":0.6740448669201521,"gamma":0.07428060836501901,"theta":-0.03155171102661597,"vega":0.027176806083650192,"rho":-0.008486313376384525,"breakevenPct":9.949994065638329},{"delta":0.4,"premium":1.575982256020279,"strike":25.88466413181242,"iv":0.670622813688213,"gamma":0.07801951837769329,"theta":-0.03269239543726236,"vega":0.0283808618504436,"rho":-0.00973741763010102,"breakevenPct":8.579609342639555},{"delta":0.45,"premium":1.9906622516556292,"strike":26.541721854304637,"iv":0.698277880794702,"gamma":0.07664145695364238,"theta":-0.0346876821192053,"vega":0.029033377483443708,"rho":-0.011094551737184466,"breakevenPct":7.668072197634425},{"delta":0.5,"premium":2.4047279792746115,"strike":27.199481865284973,"iv":0.7171930051813471,"gamma":0.07527901554404144,"theta":-0.035801036269430056,"vega":0.02932020725388601,"rho":-0.012450942028775466,"breakevenPct":6.751583730686866},{"delta":0.55,"premium":2.7447538860103635,"strike":27.84715025906736,"iv":0.7009365284974094,"gamma":0.07650958549222797,"theta":-0.034505699481865285,"vega":0.02906113989637306,"rho":-0.013752658007523778,"breakevenPct":5.594598070488921},{"delta":0.6,"premium":3.2550465838509317,"strike":28.593167701863354,"iv":0.7093192546583851,"gamma":0.07377484472049689,"theta":-0.033844099378881984,"vega":0.028347515527950312,"rho":-0.015183310950336957,"breakevenPct":4.708081541886339},{"delta":0.65,"premium":3.8505050505050513,"strike":29.4006734006734,"iv":0.72146632996633,"gamma":0.06953636363636363,"theta":-0.032758585858585855,"vega":0.02717878787878788,"rho":-0.016678831559526406,"breakevenPct":3.9106116954932313},{"delta":0.7,"premium":4.523255813953488,"strike":30.27906976744186,"iv":0.7299186046511628,"gamma":0.06456976744186047,"theta":-0.03080232558139535,"vega":0.025513953488372095,"rho":-0.01823397754247541,"breakevenPct":3.1372171737932635},{"delta":0.75,"premium":5.441839762611276,"strike":31.379821958456972,"iv":0.7514813056379822,"gamma":0.05744124629080118,"theta":-0.02862017804154303,"vega":0.023354302670623144,"rho":-0.019979639925416553,"breakevenPct":2.452116600805955},{"delta":0.8,"premium":6.847572815533983,"strike":32.94174757281554,"iv":0.8002271844660195,"gamma":0.047543689320388334,"theta":-0.02639902912621359,"vega":0.020604854368932037,"rho":-0.022105835404625098,"breakevenPct":1.8647056890501876},{"delta":0.85,"premium":8.408869565217392,"strike":34.676521739130436,"iv":0.8201579130434783,"gamma":0.038482086956521735,"theta":-0.0216895652173913,"vega":0.01706313043478261,"rho":-0.024360863354212822,"breakevenPct":1.2122896806579746},{"delta":0.9,"premium":13.979101907270723,"strike":40.386838680888495,"iv":1.0344951221336813,"gamma":0.022838385243985758,"theta":-0.018881058368098183,"vega":0.013046625699287846,"rho":-0.029825526707027313,"breakevenPct":0.685457790079847}]}},"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"}}