{"symbol":"CONI","url":"https://intraalpha.com/companies/CONI","capturedAt":"2026-10-22T04:39:23.902Z","state":"ready","quote":{"symbol":"CONI","last_price":25.71,"prev_close":27.1392,"regular_close":25.1484,"change":-1.4292,"change_pct":-5.2662,"regular_change":-1.9908,"regular_change_pct":-7.3355,"extended_change":0.5616,"extended_change_pct":2.2331,"bid":25.13,"ask":25.77,"bid_size":300,"ask_size":100,"volume":236850,"vwap":25.030425,"open":25.9,"high":26.69,"low":24.05,"close":25.1484,"trade_count":2304,"last_trade_at":"2026-10-21T23:54:52.380680629Z","last_quote_at":"2026-10-21T23:59:57.000747927Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:39:19.769215965-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":12600000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0247,"inception_date":"2024-09-04","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T04:39:23.495461+00:00"},"optionObservedAt":"2026-10-21T19:58:28.634Z","bars":[{"c":28.17,"h":28.4,"l":27.8,"n":55,"o":27.97,"t":"2026-10-15T08:00:00Z","v":5351,"vw":28.134214},{"c":28.1,"h":28.1,"l":28.1,"n":5,"o":28.1,"t":"2026-10-15T11:05:00Z","v":552,"vw":28.1},{"c":28,"h":28,"l":28,"n":19,"o":28,"t":"2026-10-15T11:35:00Z","v":266,"vw":28},{"c":28.2751,"h":28.2751,"l":28.11,"n":3,"o":28.23,"t":"2026-10-15T12:25:00Z","v":818,"vw":28.22342},{"c":28.28,"h":28.33,"l":28.28,"n":12,"o":28.33,"t":"2026-10-15T12:30:00Z","v":487,"vw":28.296667},{"c":28.5383,"h":28.61,"l":28.5383,"n":5,"o":28.554,"t":"2026-10-15T12:35:00Z","v":652,"vw":28.570708},{"c":28.3,"h":28.5,"l":28.3,"n":26,"o":28.44,"t":"2026-10-15T12:45:00Z","v":3104,"vw":28.482064},{"c":28.57,"h":28.57,"l":28.53,"n":2,"o":28.53,"t":"2026-10-15T12:55:00Z","v":479,"vw":28.556305},{"c":28.55,"h":28.55,"l":28.55,"n":4,"o":28.55,"t":"2026-10-15T13:00:00Z","v":301,"vw":28.55},{"c":28.71,"h":28.71,"l":28.71,"n":1,"o":28.71,"t":"2026-10-15T13:10:00Z","v":100,"vw":28.71},{"c":28.76,"h":28.76,"l":28.76,"n":1,"o":28.76,"t":"2026-10-15T13:25:00Z","v":400,"vw":28.76},{"c":29,"h":29.17,"l":28.6,"n":92,"o":28.935,"t":"2026-10-15T13:30:00Z","v":5161,"vw":28.903638},{"c":28.29,"h":29.37,"l":28.29,"n":21,"o":29.16,"t":"2026-10-15T13:35:00Z","v":1173,"vw":28.612562},{"c":28,"h":28.65,"l":28,"n":32,"o":28.45,"t":"2026-10-15T13:40:00Z","v":3021,"vw":28.452488},{"c":28.2183,"h":28.3988,"l":28.2183,"n":21,"o":28.3988,"t":"2026-10-15T13:45:00Z","v":2885,"vw":28.364226},{"c":29.095,"h":29.2,"l":28.7,"n":37,"o":28.7,"t":"2026-10-15T13:50:00Z","v":1445,"vw":28.919164},{"c":28.9502,"h":29.2238,"l":28.8608,"n":17,"o":29.2238,"t":"2026-10-15T13:55:00Z","v":3232,"vw":29.004452},{"c":28.22,"h":28.5,"l":28.22,"n":12,"o":28.5,"t":"2026-10-15T14:00:00Z","v":1170,"vw":28.438342},{"c":27.7666,"h":28.42,"l":27.7666,"n":15,"o":28.4198,"t":"2026-10-15T14:05:00Z","v":2601,"vw":28.276833},{"c":28.1057,"h":28.1057,"l":27.74,"n":12,"o":27.74,"t":"2026-10-15T14:10:00Z","v":2646,"vw":27.866096},{"c":27.98,"h":28.225,"l":27.98,"n":7,"o":28.225,"t":"2026-10-15T14:15:00Z","v":3051,"vw":28.079667},{"c":27.975,"h":27.98,"l":27.875,"n":11,"o":27.875,"t":"2026-10-15T14:20:00Z","v":1641,"vw":27.968077},{"c":27.94,"h":27.96,"l":27.94,"n":7,"o":27.96,"t":"2026-10-15T14:25:00Z","v":555,"vw":27.955506},{"c":27.87,"h":28.105,"l":27.87,"n":18,"o":28.105,"t":"2026-10-15T14:30:00Z","v":1430,"vw":28.015125},{"c":27.427,"h":27.845,"l":27.427,"n":12,"o":27.76,"t":"2026-10-15T14:35:00Z","v":1944,"vw":27.65394},{"c":26.7692,"h":27.53,"l":26.7684,"n":26,"o":27.53,"t":"2026-10-15T14:40:00Z","v":5305,"vw":27.125527},{"c":26.89,"h":27.01,"l":26.81,"n":19,"o":26.81,"t":"2026-10-15T14:45:00Z","v":1761,"vw":26.925197},{"c":26.88,"h":26.9,"l":26.87,"n":21,"o":26.87,"t":"2026-10-15T14:50:00Z","v":2153,"vw":26.880548},{"c":26.235,"h":26.55,"l":26.235,"n":21,"o":26.475,"t":"2026-10-15T15:00:00Z","v":2571,"vw":26.371571},{"c":26.02,"h":26.02,"l":25.84,"n":24,"o":26,"t":"2026-10-15T15:10:00Z","v":2027,"vw":25.981096},{"c":25.91,"h":25.955,"l":25.855,"n":20,"o":25.955,"t":"2026-10-15T15:15:00Z","v":1478,"vw":25.88572},{"c":25.83,"h":26,"l":25.755,"n":27,"o":25.79,"t":"2026-10-15T15:25:00Z","v":2542,"vw":25.914912},{"c":25.84,"h":25.93,"l":25.78,"n":33,"o":25.92,"t":"2026-10-15T15:30:00Z","v":3787,"vw":25.84999},{"c":25.515,"h":25.77,"l":25.515,"n":19,"o":25.75,"t":"2026-10-15T15:35:00Z","v":899,"vw":25.623303},{"c":25.57,"h":25.57,"l":25.41,"n":54,"o":25.45,"t":"2026-10-15T15:40:00Z","v":15651,"vw":25.454612},{"c":25.75,"h":25.75,"l":25.65,"n":14,"o":25.66,"t":"2026-10-15T15:45:00Z","v":1653,"vw":25.687419},{"c":25.43,"h":25.58,"l":25.43,"n":10,"o":25.5663,"t":"2026-10-15T15:50:00Z","v":963,"vw":25.536206},{"c":25.64,"h":25.645,"l":25.58,"n":13,"o":25.58,"t":"2026-10-15T15:55:00Z","v":856,"vw":25.615},{"c":25.73,"h":25.74,"l":25.73,"n":10,"o":25.73,"t":"2026-10-15T16:00:00Z","v":1001,"vw":25.735263},{"c":25.58,"h":25.66,"l":25.58,"n":15,"o":25.66,"t":"2026-10-15T16:05:00Z","v":983,"vw":25.624444},{"c":25.51,"h":25.51,"l":25.51,"n":9,"o":25.51,"t":"2026-10-15T16:10:00Z","v":644,"vw":25.51},{"c":25.57,"h":25.57,"l":25.56,"n":17,"o":25.57,"t":"2026-10-15T16:15:00Z","v":1557,"vw":25.567778},{"c":25.5,"h":25.5,"l":25.5,"n":10,"o":25.5,"t":"2026-10-15T16:20:00Z","v":941,"vw":25.5},{"c":25.69,"h":25.69,"l":25.69,"n":2,"o":25.69,"t":"2026-10-15T16:30:00Z","v":588,"vw":25.69},{"c":25.505,"h":25.7,"l":25.5,"n":14,"o":25.7,"t":"2026-10-15T16:35:00Z","v":3068,"vw":25.558692},{"c":25.4,"h":25.61,"l":25.4,"n":14,"o":25.6,"t":"2026-10-15T16:40:00Z","v":2082,"vw":25.4405},{"c":25.46,"h":25.46,"l":25.3,"n":19,"o":25.3,"t":"2026-10-15T16:45:00Z","v":2141,"vw":25.36489},{"c":25.5,"h":25.59,"l":25.5,"n":9,"o":25.51,"t":"2026-10-15T16:50:00Z","v":4277,"vw":25.578533},{"c":25.39,"h":25.5,"l":25.39,"n":4,"o":25.5,"t":"2026-10-15T16:55:00Z","v":1155,"vw":25.49},{"c":25.32,"h":25.4,"l":25.2901,"n":5,"o":25.4,"t":"2026-10-15T17:00:00Z","v":663,"vw":25.319503},{"c":25.39,"h":25.431,"l":25.39,"n":16,"o":25.431,"t":"2026-10-15T17:05:00Z","v":4937,"vw":25.391683},{"c":25.206,"h":25.27,"l":25.2,"n":11,"o":25.2347,"t":"2026-10-15T17:10:00Z","v":4023,"vw":25.231836},{"c":25.03,"h":25.21,"l":24.97,"n":30,"o":25.21,"t":"2026-10-15T17:15:00Z","v":9317,"vw":25.076844},{"c":25.06,"h":25.08,"l":24.95,"n":15,"o":24.97,"t":"2026-10-15T17:20:00Z","v":4950,"vw":25.005928},{"c":25.0232,"h":25.05,"l":25.0232,"n":9,"o":25.04,"t":"2026-10-15T17:25:00Z","v":1161,"vw":25.032445},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-10-15T17:30:00Z","v":1500,"vw":25},{"c":24.95,"h":24.98,"l":24.95,"n":4,"o":24.98,"t":"2026-10-15T17:35:00Z","v":274,"vw":24.964019},{"c":24.84,"h":24.98,"l":24.8002,"n":74,"o":24.87,"t":"2026-10-15T17:40:00Z","v":12425,"vw":24.872693},{"c":24.6201,"h":24.84,"l":24.6201,"n":10,"o":24.84,"t":"2026-10-15T17:45:00Z","v":4051,"vw":24.76506},{"c":24.7,"h":24.7,"l":24.62,"n":14,"o":24.695,"t":"2026-10-15T17:50:00Z","v":2039,"vw":24.668055},{"c":24.73,"h":24.73,"l":24.72,"n":14,"o":24.73,"t":"2026-10-15T17:55:00Z","v":2115,"vw":24.729},{"c":25.09,"h":25.09,"l":24.85,"n":17,"o":24.85,"t":"2026-10-15T18:00:00Z","v":1455,"vw":24.998581},{"c":25.15,"h":25.15,"l":25.09,"n":6,"o":25.09,"t":"2026-10-15T18:05:00Z","v":814,"vw":25.127143},{"c":25.08,"h":25.1,"l":25.08,"n":4,"o":25.1,"t":"2026-10-15T18:10:00Z","v":350,"vw":25.092},{"c":25.285,"h":25.285,"l":25.285,"n":4,"o":25.285,"t":"2026-10-15T18:15:00Z","v":315,"vw":25.285},{"c":25.28,"h":25.39,"l":25.28,"n":12,"o":25.38,"t":"2026-10-15T18:20:00Z","v":1122,"vw":25.312631},{"c":24.8,"h":25.2988,"l":24.8,"n":30,"o":25.2988,"t":"2026-10-15T18:25:00Z","v":2810,"vw":25.147713},{"c":24.72,"h":24.77,"l":24.68,"n":19,"o":24.77,"t":"2026-10-15T18:30:00Z","v":853,"vw":24.725689},{"c":24.66,"h":24.7,"l":24.66,"n":19,"o":24.7,"t":"2026-10-15T18:35:00Z","v":1703,"vw":24.682953},{"c":24.47,"h":24.74,"l":24.45,"n":33,"o":24.74,"t":"2026-10-15T18:40:00Z","v":2785,"vw":24.511333},{"c":24.48,"h":24.48,"l":24.48,"n":2,"o":24.48,"t":"2026-10-15T18:45:00Z","v":501,"vw":24.48},{"c":24.48,"h":24.51,"l":24.48,"n":3,"o":24.51,"t":"2026-10-15T18:50:00Z","v":354,"vw":24.501045},{"c":24.4,"h":24.41,"l":24.4,"n":10,"o":24.41,"t":"2026-10-15T18:55:00Z","v":3553,"vw":24.406055},{"c":24.35,"h":24.42,"l":24.35,"n":24,"o":24.4,"t":"2026-10-15T19:00:00Z","v":3439,"vw":24.398388},{"c":24.375,"h":24.46,"l":24.375,"n":4,"o":24.46,"t":"2026-10-15T19:05:00Z","v":1366,"vw":24.391502},{"c":24.2225,"h":24.385,"l":24.2001,"n":28,"o":24.3101,"t":"2026-10-15T19:10:00Z","v":3694,"vw":24.289216},{"c":24.12,"h":24.17,"l":24.12,"n":9,"o":24.17,"t":"2026-10-15T19:15:00Z","v":735,"vw":24.161667},{"c":23.83,"h":24.04,"l":23.815,"n":56,"o":24.01,"t":"2026-10-15T19:20:00Z","v":4008,"vw":23.925931},{"c":23.8,"h":23.8399,"l":23.6801,"n":27,"o":23.81,"t":"2026-10-15T19:25:00Z","v":11798,"vw":23.801702},{"c":23.65,"h":23.84,"l":23.65,"n":28,"o":23.84,"t":"2026-10-15T19:30:00Z","v":4356,"vw":23.677231},{"c":23.58,"h":23.66,"l":23.57,"n":22,"o":23.6407,"t":"2026-10-15T19:35:00Z","v":6377,"vw":23.625829},{"c":23.48,"h":23.565,"l":23.48,"n":13,"o":23.565,"t":"2026-10-15T19:40:00Z","v":997,"vw":23.537674},{"c":23.35,"h":23.415,"l":23.3,"n":16,"o":23.31,"t":"2026-10-15T19:45:00Z","v":1783,"vw":23.328619},{"c":23.5,"h":23.54,"l":23.3,"n":36,"o":23.3,"t":"2026-10-15T19:50:00Z","v":3488,"vw":23.386266},{"c":23.815,"h":23.815,"l":23.57,"n":29,"o":23.57,"t":"2026-10-15T19:55:00Z","v":5062,"vw":23.680476},{"c":23.87,"h":23.87,"l":23.7,"n":7,"o":23.7,"t":"2026-10-15T20:00:00Z","v":5624,"vw":23.846512},{"c":24.0389,"h":24.14,"l":23.828,"n":4,"o":24.14,"t":"2026-10-15T20:05:00Z","v":2650,"vw":23.951513},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-10-15T20:25:00Z","v":100,"vw":23.96},{"c":24.05,"h":24.05,"l":24.05,"n":3,"o":24.05,"t":"2026-10-15T20:40:00Z","v":450,"vw":24.05},{"c":24.15,"h":24.15,"l":24.14,"n":11,"o":24.14,"t":"2026-10-15T20:45:00Z","v":615,"vw":24.144667},{"c":24.22,"h":24.22,"l":24.22,"n":1,"o":24.22,"t":"2026-10-15T20:50:00Z","v":100,"vw":24.22},{"c":24.36,"h":24.36,"l":24.36,"n":1,"o":24.36,"t":"2026-10-15T21:00:00Z","v":208,"vw":24.36},{"c":24.15,"h":24.2416,"l":24.15,"n":3,"o":24.2416,"t":"2026-10-15T21:05:00Z","v":485,"vw":24.202235},{"c":24.25,"h":24.25,"l":24.25,"n":6,"o":24.25,"t":"2026-10-15T21:20:00Z","v":540,"vw":24.25},{"c":24.1639,"h":24.1639,"l":24.1639,"n":1,"o":24.1639,"t":"2026-10-15T22:00:00Z","v":1200,"vw":24.1639},{"c":24.2,"h":24.2,"l":24.15,"n":13,"o":24.15,"t":"2026-10-15T22:05:00Z","v":5200,"vw":24.160618},{"c":24.22,"h":24.22,"l":24.22,"n":5,"o":24.22,"t":"2026-10-15T22:10:00Z","v":1504,"vw":24.22},{"c":24.1,"h":24.1,"l":24.1,"n":8,"o":24.1,"t":"2026-10-15T22:45:00Z","v":2689,"vw":24.1},{"c":23.98,"h":24.02,"l":23.98,"n":4,"o":24.02,"t":"2026-10-15T23:00:00Z","v":600,"vw":24.012},{"c":24.17,"h":24.17,"l":24.17,"n":1,"o":24.17,"t":"2026-10-15T23:15:00Z","v":103,"vw":24.17},{"c":24.24,"h":24.24,"l":24.24,"n":1,"o":24.24,"t":"2026-10-15T23:20:00Z","v":250,"vw":24.24},{"c":24.29,"h":24.29,"l":24.29,"n":1,"o":24.29,"t":"2026-10-15T23:45:00Z","v":100,"vw":24.29},{"c":24.3,"h":24.3,"l":24.16,"n":5,"o":24.16,"t":"2026-10-15T23:55:00Z","v":650,"vw":24.246176},{"c":24.2,"h":24.45,"l":24.2,"n":10,"o":24.45,"t":"2026-10-16T08:00:00Z","v":473,"vw":24.27764},{"c":24.5,"h":24.5,"l":24.49,"n":3,"o":24.49,"t":"2026-10-16T09:55:00Z","v":351,"vw":24.497143},{"c":24.651,"h":24.651,"l":24.651,"n":1,"o":24.651,"t":"2026-10-16T10:10:00Z","v":200,"vw":24.651},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-10-16T10:25:00Z","v":178,"vw":24.72},{"c":24.65,"h":24.65,"l":24.65,"n":4,"o":24.65,"t":"2026-10-16T10:35:00Z","v":300,"vw":24.65},{"c":24.5,"h":24.51,"l":24.5,"n":12,"o":24.51,"t":"2026-10-16T10:40:00Z","v":640,"vw":24.507619},{"c":24.1,"h":24.11,"l":24.1,"n":9,"o":24.11,"t":"2026-10-16T11:10:00Z","v":885,"vw":24.102347},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-16T11:15:00Z","v":146,"vw":24.15},{"c":24.36,"h":24.36,"l":24.36,"n":6,"o":24.36,"t":"2026-10-16T11:55:00Z","v":500,"vw":24.36},{"c":24.56,"h":24.56,"l":24.5,"n":12,"o":24.5,"t":"2026-10-16T12:05:00Z","v":831,"vw":24.549189},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-16T12:10:00Z","v":150,"vw":24.56},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-10-16T12:45:00Z","v":100,"vw":24.63},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-10-16T13:00:00Z","v":100,"vw":24.63},{"c":24.6,"h":24.88,"l":24.6,"n":2,"o":24.88,"t":"2026-10-16T13:10:00Z","v":200,"vw":24.74},{"c":24.33,"h":24.33,"l":24.33,"n":4,"o":24.33,"t":"2026-10-16T13:20:00Z","v":231,"vw":24.33},{"c":24.65,"h":24.65,"l":24.65,"n":2,"o":24.65,"t":"2026-10-16T13:25:00Z","v":500,"vw":24.65},{"c":25.0533,"h":25.0533,"l":24.29,"n":81,"o":24.29,"t":"2026-10-16T13:30:00Z","v":5743,"vw":24.744377},{"c":24.4191,"h":24.82,"l":24.4191,"n":29,"o":24.75,"t":"2026-10-16T13:35:00Z","v":4529,"vw":24.682805},{"c":24.25,"h":24.5289,"l":24.25,"n":13,"o":24.39,"t":"2026-10-16T13:40:00Z","v":1337,"vw":24.380163},{"c":24.5887,"h":24.62,"l":24.55,"n":5,"o":24.55,"t":"2026-10-16T13:45:00Z","v":1279,"vw":24.595292},{"c":24.2559,"h":24.7,"l":24.2559,"n":25,"o":24.64,"t":"2026-10-16T13:50:00Z","v":9445,"vw":24.668757},{"c":24.17,"h":24.2,"l":24.11,"n":25,"o":24.11,"t":"2026-10-16T13:55:00Z","v":11300,"vw":24.123384},{"c":24.28,"h":24.48,"l":24.28,"n":11,"o":24.32,"t":"2026-10-16T14:00:00Z","v":873,"vw":24.350588},{"c":24.2,"h":24.2458,"l":24.2,"n":4,"o":24.2458,"t":"2026-10-16T14:05:00Z","v":253,"vw":24.220763},{"c":24.04,"h":24.16,"l":24.04,"n":9,"o":24.16,"t":"2026-10-16T14:10:00Z","v":926,"vw":24.109245},{"c":23.93,"h":24.16,"l":23.9221,"n":36,"o":24.1,"t":"2026-10-16T14:15:00Z","v":6488,"vw":24.004011},{"c":23.9,"h":24.13,"l":23.9,"n":19,"o":23.99,"t":"2026-10-16T14:20:00Z","v":3584,"vw":24.027947},{"c":24.195,"h":24.195,"l":24.195,"n":1,"o":24.195,"t":"2026-10-16T14:25:00Z","v":100,"vw":24.195},{"c":23.95,"h":24.21,"l":23.95,"n":12,"o":24.21,"t":"2026-10-16T14:30:00Z","v":1581,"vw":24.151147},{"c":24.1265,"h":24.1265,"l":24.1265,"n":1,"o":24.1265,"t":"2026-10-16T14:40:00Z","v":150,"vw":24.1265},{"c":24.14,"h":24.15,"l":24.14,"n":11,"o":24.15,"t":"2026-10-16T14:45:00Z","v":1047,"vw":24.148407},{"c":24.455,"h":24.455,"l":24.125,"n":8,"o":24.125,"t":"2026-10-16T14:50:00Z","v":1620,"vw":24.383799},{"c":24.535,"h":24.64,"l":24.3701,"n":23,"o":24.39,"t":"2026-10-16T14:55:00Z","v":6369,"vw":24.467966},{"c":24.4,"h":24.525,"l":24.4,"n":5,"o":24.525,"t":"2026-10-16T15:00:00Z","v":879,"vw":24.44491},{"c":24.76,"h":24.76,"l":24.49,"n":19,"o":24.49,"t":"2026-10-16T15:05:00Z","v":2825,"vw":24.70669},{"c":24.425,"h":24.7,"l":24.36,"n":15,"o":24.7,"t":"2026-10-16T15:10:00Z","v":2453,"vw":24.44783},{"c":24.55,"h":24.55,"l":24.5,"n":14,"o":24.5,"t":"2026-10-16T15:15:00Z","v":10025,"vw":24.54702},{"c":24.7515,"h":24.76,"l":24.55,"n":3,"o":24.55,"t":"2026-10-16T15:20:00Z","v":5822,"vw":24.592689},{"c":24.4451,"h":24.6,"l":24.44,"n":19,"o":24.6,"t":"2026-10-16T15:25:00Z","v":10007,"vw":24.541742},{"c":24.435,"h":24.45,"l":24.435,"n":4,"o":24.45,"t":"2026-10-16T15:30:00Z","v":1750,"vw":24.439348},{"c":24.505,"h":24.505,"l":24.5,"n":2,"o":24.5,"t":"2026-10-16T15:35:00Z","v":235,"vw":24.502128},{"c":24.75,"h":24.75,"l":24.705,"n":5,"o":24.705,"t":"2026-10-16T15:40:00Z","v":433,"vw":24.7275},{"c":24.8,"h":24.8,"l":24.655,"n":11,"o":24.655,"t":"2026-10-16T15:45:00Z","v":513,"vw":24.703333},{"c":25.25,"h":25.3,"l":24.84,"n":26,"o":24.84,"t":"2026-10-16T15:50:00Z","v":5225,"vw":25.091194},{"c":25.18,"h":25.3,"l":25.16,"n":66,"o":25.3,"t":"2026-10-16T15:55:00Z","v":12240,"vw":25.199857},{"c":25.498,"h":25.53,"l":25.31,"n":22,"o":25.31,"t":"2026-10-16T16:00:00Z","v":7201,"vw":25.399501},{"c":25.37,"h":25.5,"l":25.35,"n":64,"o":25.469,"t":"2026-10-16T16:05:00Z","v":9108,"vw":25.384711},{"c":25.395,"h":25.42,"l":25.3416,"n":14,"o":25.42,"t":"2026-10-16T16:10:00Z","v":2147,"vw":25.401148},{"c":25.1613,"h":25.1613,"l":25.07,"n":5,"o":25.07,"t":"2026-10-16T16:15:00Z","v":509,"vw":25.134448},{"c":25.15,"h":25.15,"l":25.15,"n":3,"o":25.15,"t":"2026-10-16T16:20:00Z","v":308,"vw":25.15},{"c":25.235,"h":25.235,"l":25.235,"n":2,"o":25.235,"t":"2026-10-16T16:25:00Z","v":1015,"vw":25.235},{"c":25.23,"h":25.33,"l":25.23,"n":9,"o":25.31,"t":"2026-10-16T16:35:00Z","v":1780,"vw":25.313394},{"c":25.26,"h":25.26,"l":25.26,"n":7,"o":25.26,"t":"2026-10-16T16:40:00Z","v":124,"vw":25.26},{"c":25.18,"h":25.18,"l":25.18,"n":2,"o":25.18,"t":"2026-10-16T16:45:00Z","v":175,"vw":25.18},{"c":25.45,"h":25.5,"l":25.37,"n":9,"o":25.37,"t":"2026-10-16T16:55:00Z","v":1473,"vw":25.46111},{"c":25.5,"h":25.599,"l":25.41,"n":16,"o":25.41,"t":"2026-10-16T17:00:00Z","v":1807,"vw":25.538314},{"c":25.71,"h":25.8,"l":25.55,"n":5,"o":25.55,"t":"2026-10-16T17:05:00Z","v":2023,"vw":25.714532},{"c":25.77,"h":25.82,"l":25.65,"n":26,"o":25.65,"t":"2026-10-16T17:10:00Z","v":2517,"vw":25.781411},{"c":25.98,"h":25.98,"l":25.77,"n":32,"o":25.77,"t":"2026-10-16T17:15:00Z","v":3735,"vw":25.837189},{"c":26,"h":26.01,"l":25.9,"n":48,"o":25.91,"t":"2026-10-16T17:20:00Z","v":2835,"vw":25.940379},{"c":25.6,"h":25.83,"l":25.56,"n":10,"o":25.83,"t":"2026-10-16T17:25:00Z","v":1251,"vw":25.783413},{"c":25.595,"h":25.67,"l":25.58,"n":6,"o":25.65,"t":"2026-10-16T17:30:00Z","v":502,"vw":25.62375},{"c":25.78,"h":25.78,"l":25.57,"n":23,"o":25.63,"t":"2026-10-16T17:35:00Z","v":4138,"vw":25.643953},{"c":25.71,"h":25.71,"l":25.66,"n":5,"o":25.66,"t":"2026-10-16T17:40:00Z","v":439,"vw":25.693333},{"c":25.68,"h":25.68,"l":25.6464,"n":4,"o":25.6464,"t":"2026-10-16T17:45:00Z","v":1027,"vw":25.6576},{"c":25.78,"h":25.78,"l":25.68,"n":3,"o":25.68,"t":"2026-10-16T17:50:00Z","v":890,"vw":25.735056},{"c":25.7,"h":25.73,"l":25.7,"n":4,"o":25.73,"t":"2026-10-16T17:55:00Z","v":639,"vw":25.705},{"c":25.91,"h":25.91,"l":25.9,"n":5,"o":25.9,"t":"2026-10-16T18:00:00Z","v":402,"vw":25.903378},{"c":25.79,"h":25.935,"l":25.6603,"n":10,"o":25.935,"t":"2026-10-16T18:10:00Z","v":2890,"vw":25.793823},{"c":25.88,"h":25.88,"l":25.85,"n":12,"o":25.85,"t":"2026-10-16T18:20:00Z","v":6424,"vw":25.861416},{"c":25.97,"h":25.97,"l":25.97,"n":2,"o":25.97,"t":"2026-10-16T18:25:00Z","v":101,"vw":25.97},{"c":25.93,"h":26.03,"l":25.93,"n":7,"o":26.03,"t":"2026-10-16T18:30:00Z","v":344,"vw":25.98},{"c":26.1796,"h":26.1796,"l":26.09,"n":6,"o":26.09,"t":"2026-10-16T18:35:00Z","v":4017,"vw":26.13381},{"c":26.7,"h":26.7,"l":26.08,"n":29,"o":26.08,"t":"2026-10-16T18:40:00Z","v":5055,"vw":26.593475},{"c":26.702,"h":26.98,"l":26.52,"n":76,"o":26.7,"t":"2026-10-16T18:45:00Z","v":7581,"vw":26.758438},{"c":27.17,"h":27.17,"l":26.78,"n":29,"o":26.78,"t":"2026-10-16T18:50:00Z","v":3679,"vw":26.960418},{"c":27.22,"h":27.22,"l":27.01,"n":73,"o":27.2,"t":"2026-10-16T18:55:00Z","v":9388,"vw":27.136899},{"c":27.415,"h":27.6,"l":27.34,"n":21,"o":27.39,"t":"2026-10-16T19:00:00Z","v":2576,"vw":27.439785},{"c":27.35,"h":27.39,"l":27.35,"n":7,"o":27.39,"t":"2026-10-16T19:05:00Z","v":482,"vw":27.362862},{"c":27.04,"h":27.22,"l":27.04,"n":6,"o":27.22,"t":"2026-10-16T19:10:00Z","v":875,"vw":27.121555},{"c":26.92,"h":27.04,"l":26.8258,"n":17,"o":26.8258,"t":"2026-10-16T19:15:00Z","v":6407,"vw":26.966821},{"c":26.91,"h":26.95,"l":26.835,"n":31,"o":26.95,"t":"2026-10-16T19:20:00Z","v":3570,"vw":26.859042},{"c":26.84,"h":26.84,"l":26.84,"n":3,"o":26.84,"t":"2026-10-16T19:25:00Z","v":230,"vw":26.84},{"c":27.01,"h":27.01,"l":26.9,"n":8,"o":26.9,"t":"2026-10-16T19:30:00Z","v":587,"vw":26.945833},{"c":27.152,"h":27.2,"l":27.09,"n":9,"o":27.19,"t":"2026-10-16T19:35:00Z","v":1015,"vw":27.168266},{"c":27.13,"h":27.2,"l":27.05,"n":25,"o":27.2,"t":"2026-10-16T19:40:00Z","v":2391,"vw":27.142099},{"c":26.89,"h":27.13,"l":26.89,"n":28,"o":27.13,"t":"2026-10-16T19:45:00Z","v":3006,"vw":26.951634},{"c":26.6,"h":26.92,"l":26.6,"n":33,"o":26.805,"t":"2026-10-16T19:50:00Z","v":1738,"vw":26.723069},{"c":26.475,"h":26.52,"l":26.41,"n":16,"o":26.52,"t":"2026-10-16T19:55:00Z","v":5446,"vw":26.474596},{"c":26.56,"h":26.56,"l":26.56,"n":3,"o":26.56,"t":"2026-10-16T20:00:00Z","v":123,"vw":26.56},{"c":26.3772,"h":26.3772,"l":26.3772,"n":1,"o":26.3772,"t":"2026-10-16T20:05:00Z","v":250,"vw":26.3772},{"c":26.43,"h":26.43,"l":26.43,"n":14,"o":26.43,"t":"2026-10-16T20:25:00Z","v":1001,"vw":26.43},{"c":26.48,"h":26.48,"l":26.48,"n":1,"o":26.48,"t":"2026-10-16T21:40:00Z","v":100,"vw":26.48},{"c":26.5,"h":26.5,"l":26.5,"n":15,"o":26.5,"t":"2026-10-16T22:40:00Z","v":570,"vw":26.5},{"c":26.5,"h":26.5,"l":26.5,"n":3,"o":26.5,"t":"2026-10-16T22:55:00Z","v":153,"vw":26.5},{"c":26.5,"h":26.5,"l":26.5,"n":5,"o":26.5,"t":"2026-10-16T23:00:00Z","v":149,"vw":26.5},{"c":26.5,"h":26.5,"l":26.5,"n":3,"o":26.5,"t":"2026-10-16T23:10:00Z","v":300,"vw":26.5},{"c":26.44,"h":26.44,"l":26.44,"n":1,"o":26.44,"t":"2026-10-16T23:40:00Z","v":150,"vw":26.44},{"c":25.17,"h":26.18,"l":25.17,"n":42,"o":26.18,"t":"2026-10-19T08:00:00Z","v":3516,"vw":25.549745},{"c":25.56,"h":25.56,"l":25.0508,"n":6,"o":25.0508,"t":"2026-10-19T08:25:00Z","v":353,"vw":25.336667},{"c":25.2,"h":25.2,"l":25.2,"n":3,"o":25.2,"t":"2026-10-19T09:50:00Z","v":348,"vw":25.2},{"c":25.57,"h":25.57,"l":25.57,"n":1,"o":25.57,"t":"2026-10-19T11:35:00Z","v":200,"vw":25.57},{"c":25.56,"h":25.56,"l":25.56,"n":1,"o":25.56,"t":"2026-10-19T12:20:00Z","v":200,"vw":25.56},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-19T12:40:00Z","v":350,"vw":25.4},{"c":25.2908,"h":25.2908,"l":25.2908,"n":1,"o":25.2908,"t":"2026-10-19T13:05:00Z","v":1250,"vw":25.2908},{"c":26.2,"h":26.25,"l":25.96,"n":27,"o":25.96,"t":"2026-10-19T13:30:00Z","v":1848,"vw":26.16211},{"c":26.47,"h":26.5,"l":26.11,"n":15,"o":26.11,"t":"2026-10-19T13:35:00Z","v":980,"vw":26.384529},{"c":26.212,"h":26.212,"l":26.07,"n":7,"o":26.07,"t":"2026-10-19T13:40:00Z","v":361,"vw":26.157764},{"c":26.09,"h":26.2728,"l":26.09,"n":20,"o":26.2728,"t":"2026-10-19T13:45:00Z","v":1296,"vw":26.20489},{"c":26.295,"h":26.295,"l":26.295,"n":2,"o":26.295,"t":"2026-10-19T13:50:00Z","v":188,"vw":26.295},{"c":26.35,"h":26.47,"l":26.35,"n":3,"o":26.4,"t":"2026-10-19T13:55:00Z","v":2215,"vw":26.39395},{"c":26.9732,"h":26.9732,"l":26.615,"n":16,"o":26.615,"t":"2026-10-19T14:00:00Z","v":1720,"vw":26.865998},{"c":27.005,"h":27.01,"l":26.85,"n":14,"o":26.9769,"t":"2026-10-19T14:05:00Z","v":2176,"vw":26.964363},{"c":26.71,"h":27.11,"l":26.71,"n":11,"o":27.065,"t":"2026-10-19T14:10:00Z","v":3106,"vw":26.942128},{"c":26.6701,"h":26.75,"l":26.56,"n":10,"o":26.6616,"t":"2026-10-19T14:15:00Z","v":3176,"vw":26.62605},{"c":26.81,"h":26.81,"l":26.81,"n":13,"o":26.81,"t":"2026-10-19T14:20:00Z","v":1446,"vw":26.81},{"c":26.91,"h":27.01,"l":26.91,"n":7,"o":26.99,"t":"2026-10-19T14:25:00Z","v":922,"vw":26.970716},{"c":27.15,"h":27.15,"l":27.13,"n":4,"o":27.13,"t":"2026-10-19T14:30:00Z","v":1238,"vw":27.148182},{"c":27.05,"h":27.05,"l":27.05,"n":3,"o":27.05,"t":"2026-10-19T14:35:00Z","v":1200,"vw":27.05},{"c":27,"h":27,"l":27,"n":5,"o":27,"t":"2026-10-19T14:40:00Z","v":193,"vw":27},{"c":26.715,"h":26.88,"l":26.46,"n":26,"o":26.88,"t":"2026-10-19T14:45:00Z","v":3750,"vw":26.707821},{"c":26.735,"h":26.78,"l":26.72,"n":6,"o":26.78,"t":"2026-10-19T14:50:00Z","v":744,"vw":26.739545},{"c":26.7,"h":26.785,"l":26.7,"n":6,"o":26.75,"t":"2026-10-19T15:00:00Z","v":402,"vw":26.745714},{"c":26.7,"h":26.7,"l":26.7,"n":2,"o":26.7,"t":"2026-10-19T15:05:00Z","v":350,"vw":26.7},{"c":26.5701,"h":26.5701,"l":26.5701,"n":1,"o":26.5701,"t":"2026-10-19T15:15:00Z","v":200,"vw":26.5701},{"c":26.58,"h":26.58,"l":26.58,"n":1,"o":26.58,"t":"2026-10-19T15:20:00Z","v":100,"vw":26.58},{"c":26.4597,"h":26.5602,"l":26.45,"n":4,"o":26.5602,"t":"2026-10-19T15:25:00Z","v":2380,"vw":26.50741},{"c":26.685,"h":26.685,"l":26.57,"n":3,"o":26.57,"t":"2026-10-19T15:30:00Z","v":2264,"vw":26.6275},{"c":26.685,"h":26.685,"l":26.685,"n":1,"o":26.685,"t":"2026-10-19T15:35:00Z","v":1130,"vw":26.685},{"c":26.83,"h":26.96,"l":26.83,"n":23,"o":26.96,"t":"2026-10-19T15:40:00Z","v":3764,"vw":26.854074},{"c":26.93,"h":26.93,"l":26.93,"n":1,"o":26.93,"t":"2026-10-19T15:45:00Z","v":500,"vw":26.93},{"c":26.835,"h":26.92,"l":26.835,"n":27,"o":26.92,"t":"2026-10-19T15:55:00Z","v":3429,"vw":26.878335},{"c":27.01,"h":27.08,"l":27.01,"n":14,"o":27.0374,"t":"2026-10-19T16:00:00Z","v":1661,"vw":27.043659},{"c":27.0716,"h":27.13,"l":27.04,"n":4,"o":27.04,"t":"2026-10-19T16:05:00Z","v":600,"vw":27.078512},{"c":27.082,"h":27.082,"l":27.07,"n":3,"o":27.07,"t":"2026-10-19T16:10:00Z","v":383,"vw":27.075984},{"c":26.95,"h":26.95,"l":26.93,"n":12,"o":26.95,"t":"2026-10-19T16:15:00Z","v":1502,"vw":26.941913},{"c":27.06,"h":27.08,"l":27.06,"n":19,"o":27.08,"t":"2026-10-19T16:25:00Z","v":3213,"vw":27.077558},{"c":27.25,"h":27.25,"l":27.22,"n":6,"o":27.22,"t":"2026-10-19T16:30:00Z","v":1303,"vw":27.246065},{"c":27.2,"h":27.2,"l":27.14,"n":13,"o":27.14,"t":"2026-10-19T16:35:00Z","v":1288,"vw":27.153648},{"c":27.205,"h":27.205,"l":27.205,"n":4,"o":27.205,"t":"2026-10-19T16:40:00Z","v":1197,"vw":27.205},{"c":27.1954,"h":27.23,"l":27.14,"n":12,"o":27.15,"t":"2026-10-19T16:45:00Z","v":1718,"vw":27.185601},{"c":27.3,"h":27.3,"l":27.3,"n":12,"o":27.3,"t":"2026-10-19T16:55:00Z","v":1543,"vw":27.3},{"c":27.35,"h":27.35,"l":27.35,"n":4,"o":27.35,"t":"2026-10-19T17:00:00Z","v":1001,"vw":27.35},{"c":27.5,"h":27.5,"l":27.5,"n":2,"o":27.5,"t":"2026-10-19T17:05:00Z","v":301,"vw":27.5},{"c":27.46,"h":27.47,"l":27.4553,"n":4,"o":27.47,"t":"2026-10-19T17:10:00Z","v":791,"vw":27.463085},{"c":27.415,"h":27.415,"l":27.37,"n":7,"o":27.37,"t":"2026-10-19T17:15:00Z","v":1151,"vw":27.380504},{"c":27.445,"h":27.49,"l":27.445,"n":3,"o":27.49,"t":"2026-10-19T17:20:00Z","v":301,"vw":27.475},{"c":27.45,"h":27.45,"l":27.38,"n":2,"o":27.38,"t":"2026-10-19T17:30:00Z","v":473,"vw":27.435201},{"c":27.57,"h":27.57,"l":27.53,"n":3,"o":27.53,"t":"2026-10-19T17:35:00Z","v":367,"vw":27.548202},{"c":27.52,"h":27.64,"l":27.52,"n":3,"o":27.64,"t":"2026-10-19T17:40:00Z","v":234,"vw":27.571502},{"c":27.745,"h":27.745,"l":27.66,"n":12,"o":27.66,"t":"2026-10-19T17:45:00Z","v":4411,"vw":27.717923},{"c":27.67,"h":27.67,"l":27.66,"n":9,"o":27.66,"t":"2026-10-19T17:55:00Z","v":583,"vw":27.666667},{"c":27.49,"h":27.595,"l":27.49,"n":12,"o":27.595,"t":"2026-10-19T18:05:00Z","v":2680,"vw":27.49983},{"c":27.54,"h":27.54,"l":27.54,"n":1,"o":27.54,"t":"2026-10-19T18:10:00Z","v":291,"vw":27.54},{"c":27.515,"h":27.515,"l":27.5051,"n":3,"o":27.5051,"t":"2026-10-19T18:15:00Z","v":617,"vw":27.510275},{"c":27.685,"h":27.72,"l":27.625,"n":7,"o":27.67,"t":"2026-10-19T18:20:00Z","v":3781,"vw":27.675586},{"c":27.82,"h":27.877,"l":27.7511,"n":21,"o":27.7511,"t":"2026-10-19T18:25:00Z","v":2445,"vw":27.830267},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-10-19T18:30:00Z","v":109,"vw":27.8},{"c":27.845,"h":27.845,"l":27.845,"n":1,"o":27.845,"t":"2026-10-19T18:35:00Z","v":100,"vw":27.845},{"c":27.705,"h":27.705,"l":27.63,"n":3,"o":27.63,"t":"2026-10-19T18:40:00Z","v":1458,"vw":27.686481},{"c":27.6,"h":27.64,"l":27.6,"n":2,"o":27.64,"t":"2026-10-19T18:45:00Z","v":1000,"vw":27.604},{"c":27.72,"h":27.72,"l":27.72,"n":3,"o":27.72,"t":"2026-10-19T19:00:00Z","v":287,"vw":27.72},{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-10-19T19:10:00Z","v":167,"vw":27.86},{"c":27.6,"h":27.69,"l":27.6,"n":3,"o":27.69,"t":"2026-10-19T19:20:00Z","v":401,"vw":27.6225},{"c":27.61,"h":27.68,"l":27.61,"n":8,"o":27.67,"t":"2026-10-19T19:25:00Z","v":552,"vw":27.653333},{"c":27.61,"h":27.61,"l":27.59,"n":9,"o":27.6,"t":"2026-10-19T19:30:00Z","v":1272,"vw":27.6},{"c":27.96,"h":28,"l":27.745,"n":26,"o":27.745,"t":"2026-10-19T19:45:00Z","v":2122,"vw":27.898914},{"c":28.08,"h":28.17,"l":28.08,"n":15,"o":28.1,"t":"2026-10-19T19:50:00Z","v":3765,"vw":28.141753},{"c":28.03,"h":28.05,"l":27.84,"n":55,"o":28.05,"t":"2026-10-19T19:55:00Z","v":4801,"vw":27.966625},{"c":27.94,"h":27.94,"l":27.94,"n":3,"o":27.94,"t":"2026-10-19T20:00:00Z","v":112,"vw":27.94},{"c":28.6,"h":28.6,"l":27.91,"n":45,"o":28.45,"t":"2026-10-20T08:00:00Z","v":5498,"vw":28.307524},{"c":28.55,"h":28.55,"l":28.55,"n":4,"o":28.55,"t":"2026-10-20T08:05:00Z","v":444,"vw":28.55},{"c":28.56,"h":28.56,"l":28.56,"n":12,"o":28.56,"t":"2026-10-20T08:15:00Z","v":402,"vw":28.56},{"c":28.35,"h":28.35,"l":28.35,"n":4,"o":28.35,"t":"2026-10-20T11:00:00Z","v":251,"vw":28.35},{"c":28.5873,"h":28.5873,"l":28.5873,"n":1,"o":28.5873,"t":"2026-10-20T11:15:00Z","v":200,"vw":28.5873},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-20T11:25:00Z","v":100,"vw":28.8},{"c":28.86,"h":28.86,"l":28.86,"n":1,"o":28.86,"t":"2026-10-20T12:00:00Z","v":200,"vw":28.86},{"c":28.78,"h":28.78,"l":28.78,"n":1,"o":28.78,"t":"2026-10-20T12:05:00Z","v":400,"vw":28.78},{"c":28.6717,"h":28.6717,"l":28.66,"n":7,"o":28.67,"t":"2026-10-20T12:20:00Z","v":1000,"vw":28.669833},{"c":28.56,"h":28.58,"l":28.55,"n":5,"o":28.58,"t":"2026-10-20T12:40:00Z","v":709,"vw":28.56},{"c":28.41,"h":28.41,"l":28.41,"n":2,"o":28.41,"t":"2026-10-20T12:45:00Z","v":201,"vw":28.41},{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-10-20T13:05:00Z","v":150,"vw":28.68},{"c":28.46,"h":28.61,"l":28.37,"n":28,"o":28.56,"t":"2026-10-20T13:30:00Z","v":2079,"vw":28.463673},{"c":28.07,"h":28.07,"l":28.07,"n":2,"o":28.07,"t":"2026-10-20T13:35:00Z","v":160,"vw":28.07},{"c":28.0043,"h":28.0043,"l":27.791,"n":18,"o":27.88,"t":"2026-10-20T13:40:00Z","v":1776,"vw":27.876892},{"c":27.92,"h":27.92,"l":27.92,"n":3,"o":27.92,"t":"2026-10-20T13:45:00Z","v":165,"vw":27.92},{"c":28.1,"h":28.1,"l":27.8808,"n":8,"o":27.8808,"t":"2026-10-20T13:50:00Z","v":3413,"vw":28.030484},{"c":27.9,"h":27.9,"l":27.89,"n":2,"o":27.89,"t":"2026-10-20T13:55:00Z","v":720,"vw":27.892903},{"c":27.4928,"h":27.4928,"l":27.381,"n":9,"o":27.39,"t":"2026-10-20T14:00:00Z","v":512,"vw":27.437337},{"c":27.28,"h":27.525,"l":27.28,"n":14,"o":27.525,"t":"2026-10-20T14:05:00Z","v":721,"vw":27.353353},{"c":26.97,"h":27,"l":26.97,"n":6,"o":27,"t":"2026-10-20T14:10:00Z","v":325,"vw":26.983699},{"c":26.5501,"h":26.983,"l":26.5501,"n":20,"o":26.95,"t":"2026-10-20T14:15:00Z","v":2495,"vw":26.828983},{"c":26.7685,"h":26.86,"l":26.7685,"n":9,"o":26.86,"t":"2026-10-20T14:20:00Z","v":725,"vw":26.819333},{"c":26.36,"h":26.565,"l":26.3,"n":17,"o":26.565,"t":"2026-10-20T14:25:00Z","v":1336,"vw":26.489812},{"c":26.2269,"h":26.2297,"l":25.98,"n":15,"o":26.1,"t":"2026-10-20T14:30:00Z","v":810,"vw":26.124071},{"c":25.69,"h":25.8328,"l":25.68,"n":23,"o":25.8328,"t":"2026-10-20T14:35:00Z","v":1205,"vw":25.748165},{"c":25.4,"h":25.63,"l":25.4,"n":24,"o":25.63,"t":"2026-10-20T14:40:00Z","v":1577,"vw":25.436343},{"c":25.6305,"h":25.87,"l":25.6305,"n":23,"o":25.81,"t":"2026-10-20T14:45:00Z","v":6861,"vw":25.769716},{"c":25.81,"h":25.96,"l":25.76,"n":19,"o":25.76,"t":"2026-10-20T14:50:00Z","v":4415,"vw":25.873244},{"c":25.68,"h":25.68,"l":25.68,"n":6,"o":25.68,"t":"2026-10-20T14:55:00Z","v":310,"vw":25.68},{"c":26.265,"h":26.265,"l":25.9,"n":29,"o":25.9,"t":"2026-10-20T15:00:00Z","v":5512,"vw":26.033317},{"c":26.18,"h":26.3186,"l":26.18,"n":18,"o":26.3,"t":"2026-10-20T15:05:00Z","v":5388,"vw":26.235543},{"c":26.8,"h":26.82,"l":26.18,"n":34,"o":26.3074,"t":"2026-10-20T15:10:00Z","v":7342,"vw":26.695347},{"c":26.86,"h":26.86,"l":26.5844,"n":26,"o":26.6,"t":"2026-10-20T15:15:00Z","v":4028,"vw":26.727383},{"c":27.1089,"h":27.1089,"l":26.9,"n":19,"o":27,"t":"2026-10-20T15:20:00Z","v":2539,"vw":26.962854},{"c":27.035,"h":27.1,"l":26.83,"n":11,"o":26.83,"t":"2026-10-20T15:25:00Z","v":2919,"vw":26.976439},{"c":27.1,"h":27.1,"l":27.1,"n":6,"o":27.1,"t":"2026-10-20T15:30:00Z","v":643,"vw":27.1},{"c":26.96,"h":27.0942,"l":26.96,"n":3,"o":27.0942,"t":"2026-10-20T15:35:00Z","v":560,"vw":26.988675},{"c":26.96,"h":26.96,"l":26.96,"n":3,"o":26.96,"t":"2026-10-20T15:40:00Z","v":240,"vw":26.96},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-10-20T15:45:00Z","v":100,"vw":27.16},{"c":27.25,"h":27.25,"l":27.25,"n":6,"o":27.25,"t":"2026-10-20T15:50:00Z","v":625,"vw":27.25},{"c":27.11,"h":27.11,"l":27.11,"n":3,"o":27.11,"t":"2026-10-20T15:55:00Z","v":380,"vw":27.11},{"c":27.1,"h":27.1,"l":26.95,"n":3,"o":26.95,"t":"2026-10-20T16:10:00Z","v":1015,"vw":27.025},{"c":27.22,"h":27.22,"l":27.08,"n":16,"o":27.08,"t":"2026-10-20T16:15:00Z","v":2368,"vw":27.168855},{"c":27.2,"h":27.2,"l":27.2,"n":3,"o":27.2,"t":"2026-10-20T16:20:00Z","v":270,"vw":27.2},{"c":26.9331,"h":26.9331,"l":26.9331,"n":1,"o":26.9331,"t":"2026-10-20T16:40:00Z","v":220,"vw":26.9331},{"c":26.7367,"h":26.93,"l":26.7367,"n":6,"o":26.93,"t":"2026-10-20T16:45:00Z","v":620,"vw":26.786372},{"c":26.82,"h":26.82,"l":26.82,"n":1,"o":26.82,"t":"2026-10-20T16:50:00Z","v":173,"vw":26.82},{"c":26.92,"h":26.92,"l":26.88,"n":9,"o":26.88,"t":"2026-10-20T17:00:00Z","v":980,"vw":26.89625},{"c":26.845,"h":26.85,"l":26.845,"n":2,"o":26.85,"t":"2026-10-20T17:10:00Z","v":1109,"vw":26.846803},{"c":26.84,"h":26.84,"l":26.75,"n":6,"o":26.75,"t":"2026-10-20T17:15:00Z","v":529,"vw":26.781469},{"c":26.86,"h":26.87,"l":26.86,"n":2,"o":26.87,"t":"2026-10-20T17:30:00Z","v":551,"vw":26.86726},{"c":26.8,"h":26.8,"l":26.6801,"n":10,"o":26.6801,"t":"2026-10-20T17:50:00Z","v":1354,"vw":26.788991},{"c":26.885,"h":26.885,"l":26.87,"n":8,"o":26.87,"t":"2026-10-20T17:55:00Z","v":632,"vw":26.874813},{"c":27.01,"h":27.01,"l":26.93,"n":8,"o":26.93,"t":"2026-10-20T18:00:00Z","v":952,"vw":26.996667},{"c":27.16,"h":27.16,"l":27.07,"n":21,"o":27.16,"t":"2026-10-20T18:05:00Z","v":2316,"vw":27.1385},{"c":27.1763,"h":27.24,"l":27.1763,"n":15,"o":27.2,"t":"2026-10-20T18:10:00Z","v":4059,"vw":27.209189},{"c":27.3,"h":27.3,"l":27.295,"n":5,"o":27.3,"t":"2026-10-20T18:25:00Z","v":586,"vw":27.298902},{"c":27.3742,"h":27.41,"l":27.3742,"n":4,"o":27.41,"t":"2026-10-20T18:30:00Z","v":1071,"vw":27.397621},{"c":27.375,"h":27.375,"l":27.375,"n":1,"o":27.375,"t":"2026-10-20T18:35:00Z","v":1070,"vw":27.375},{"c":27.32,"h":27.415,"l":27.32,"n":2,"o":27.415,"t":"2026-10-20T18:50:00Z","v":1304,"vw":27.356426},{"c":27.25,"h":27.34,"l":27.22,"n":19,"o":27.34,"t":"2026-10-20T18:55:00Z","v":1674,"vw":27.251894},{"c":27.315,"h":27.315,"l":27.315,"n":1,"o":27.315,"t":"2026-10-20T19:05:00Z","v":1050,"vw":27.315},{"c":27.4,"h":27.4,"l":27.4,"n":2,"o":27.4,"t":"2026-10-20T19:10:00Z","v":171,"vw":27.4},{"c":27.4,"h":27.4,"l":27.28,"n":10,"o":27.28,"t":"2026-10-20T19:15:00Z","v":1356,"vw":27.342336},{"c":27.41,"h":27.41,"l":27.41,"n":3,"o":27.41,"t":"2026-10-20T19:20:00Z","v":180,"vw":27.41},{"c":27.33,"h":27.33,"l":27.33,"n":2,"o":27.33,"t":"2026-10-20T19:30:00Z","v":147,"vw":27.33},{"c":27.36,"h":27.36,"l":27.36,"n":10,"o":27.36,"t":"2026-10-20T19:35:00Z","v":557,"vw":27.36},{"c":27.38,"h":27.38,"l":27.38,"n":3,"o":27.38,"t":"2026-10-20T19:40:00Z","v":289,"vw":27.38},{"c":27.225,"h":27.225,"l":27.15,"n":10,"o":27.15,"t":"2026-10-20T19:50:00Z","v":521,"vw":27.200166},{"c":27.18,"h":27.18,"l":27.18,"n":1,"o":27.18,"t":"2026-10-20T20:05:00Z","v":329,"vw":27.18},{"c":27.27,"h":27.27,"l":27.27,"n":1,"o":27.27,"t":"2026-10-20T20:25:00Z","v":500,"vw":27.27},{"c":27.07,"h":27.07,"l":27.07,"n":1,"o":27.07,"t":"2026-10-20T20:30:00Z","v":100,"vw":27.07},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-10-20T20:55:00Z","v":211,"vw":26.78},{"c":26.7917,"h":26.7917,"l":26.7917,"n":1,"o":26.7917,"t":"2026-10-20T21:10:00Z","v":750,"vw":26.7917},{"c":26.7975,"h":26.7975,"l":26.7975,"n":1,"o":26.7975,"t":"2026-10-20T21:50:00Z","v":250,"vw":26.7975},{"c":26.57,"h":26.581,"l":26.57,"n":2,"o":26.581,"t":"2026-10-20T22:15:00Z","v":300,"vw":26.577333},{"c":26.47,"h":26.47,"l":26.47,"n":5,"o":26.47,"t":"2026-10-20T22:40:00Z","v":400,"vw":26.47},{"c":26.41,"h":26.41,"l":26.41,"n":2,"o":26.41,"t":"2026-10-21T08:25:00Z","v":107,"vw":26.41},{"c":26.18,"h":26.18,"l":26.18,"n":15,"o":26.18,"t":"2026-10-21T08:50:00Z","v":326,"vw":26.18},{"c":26.14,"h":26.17,"l":26.14,"n":4,"o":26.17,"t":"2026-10-21T12:10:00Z","v":208,"vw":26.155},{"c":26.1279,"h":26.1279,"l":26.1279,"n":1,"o":26.1279,"t":"2026-10-21T12:20:00Z","v":308,"vw":26.1279},{"c":26.06,"h":26.06,"l":26.06,"n":12,"o":26.06,"t":"2026-10-21T12:45:00Z","v":1010,"vw":26.06},{"c":26.07,"h":26.07,"l":26.07,"n":7,"o":26.07,"t":"2026-10-21T12:55:00Z","v":275,"vw":26.07},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-21T13:15:00Z","v":300,"vw":25.8},{"c":26.45,"h":26.45,"l":25.9,"n":38,"o":25.9,"t":"2026-10-21T13:30:00Z","v":2458,"vw":26.417357},{"c":25.7605,"h":26.6433,"l":25.7605,"n":12,"o":26.6433,"t":"2026-10-21T13:35:00Z","v":1844,"vw":26.335791},{"c":25.87,"h":25.87,"l":25.66,"n":35,"o":25.7,"t":"2026-10-21T13:40:00Z","v":2437,"vw":25.780193},{"c":25.29,"h":25.53,"l":25.29,"n":32,"o":25.53,"t":"2026-10-21T13:45:00Z","v":2632,"vw":25.408491},{"c":25.8088,"h":25.87,"l":25.365,"n":38,"o":25.365,"t":"2026-10-21T13:50:00Z","v":9585,"vw":25.491502},{"c":26.036,"h":26.036,"l":25.705,"n":22,"o":25.705,"t":"2026-10-21T13:55:00Z","v":2991,"vw":25.98117},{"c":26.55,"h":26.55,"l":25.95,"n":25,"o":25.95,"t":"2026-10-21T14:00:00Z","v":2620,"vw":26.344743},{"c":26.35,"h":26.69,"l":26.28,"n":30,"o":26.6,"t":"2026-10-21T14:05:00Z","v":4881,"vw":26.564083},{"c":26.305,"h":26.32,"l":26.2,"n":14,"o":26.2,"t":"2026-10-21T14:10:00Z","v":8023,"vw":26.302528},{"c":26.4,"h":26.4,"l":26.337,"n":2,"o":26.337,"t":"2026-10-21T14:15:00Z","v":500,"vw":26.3874},{"c":25.8657,"h":26.31,"l":25.8657,"n":4,"o":26.31,"t":"2026-10-21T14:20:00Z","v":652,"vw":25.93975},{"c":25.86,"h":25.91,"l":25.5601,"n":33,"o":25.91,"t":"2026-10-21T14:25:00Z","v":4121,"vw":25.763112},{"c":25.875,"h":25.875,"l":25.875,"n":10,"o":25.875,"t":"2026-10-21T14:30:00Z","v":1375,"vw":25.875},{"c":25.65,"h":25.65,"l":25.6,"n":9,"o":25.64,"t":"2026-10-21T14:35:00Z","v":679,"vw":25.624275},{"c":25.36,"h":25.45,"l":25.36,"n":14,"o":25.45,"t":"2026-10-21T14:40:00Z","v":2511,"vw":25.44},{"c":25.12,"h":25.31,"l":25,"n":53,"o":25.31,"t":"2026-10-21T14:45:00Z","v":4232,"vw":25.08849},{"c":25.18,"h":25.19,"l":24.74,"n":63,"o":24.9,"t":"2026-10-21T14:50:00Z","v":16020,"vw":25.082605},{"c":25.22,"h":25.22,"l":25.057,"n":10,"o":25.057,"t":"2026-10-21T14:55:00Z","v":938,"vw":25.174048},{"c":25.21,"h":25.34,"l":25.01,"n":21,"o":25.01,"t":"2026-10-21T15:00:00Z","v":1738,"vw":25.185649},{"c":25.1301,"h":25.2428,"l":25.1301,"n":7,"o":25.2428,"t":"2026-10-21T15:05:00Z","v":601,"vw":25.185798},{"c":24.7,"h":24.9564,"l":24.7,"n":59,"o":24.9,"t":"2026-10-21T15:10:00Z","v":15691,"vw":24.823242},{"c":25.13,"h":25.13,"l":24.68,"n":54,"o":24.72,"t":"2026-10-21T15:15:00Z","v":5792,"vw":24.82536},{"c":24.95,"h":25.2,"l":24.95,"n":7,"o":25.2,"t":"2026-10-21T15:20:00Z","v":5190,"vw":25.09497},{"c":24.85,"h":24.85,"l":24.7,"n":26,"o":24.84,"t":"2026-10-21T15:25:00Z","v":4194,"vw":24.809002},{"c":24.65,"h":24.72,"l":24.63,"n":14,"o":24.72,"t":"2026-10-21T15:30:00Z","v":1953,"vw":24.669412},{"c":24.62,"h":24.77,"l":24.62,"n":47,"o":24.685,"t":"2026-10-21T15:35:00Z","v":5507,"vw":24.696543},{"c":24.75,"h":24.76,"l":24.75,"n":29,"o":24.75,"t":"2026-10-21T15:40:00Z","v":1795,"vw":24.75427},{"c":24.6838,"h":24.7982,"l":24.64,"n":8,"o":24.64,"t":"2026-10-21T15:45:00Z","v":1403,"vw":24.736238},{"c":24.6929,"h":24.7,"l":24.6929,"n":11,"o":24.7,"t":"2026-10-21T15:50:00Z","v":556,"vw":24.697306},{"c":24.6,"h":24.73,"l":24.6,"n":54,"o":24.7,"t":"2026-10-21T15:55:00Z","v":565,"vw":24.68427},{"c":24.78,"h":24.78,"l":24.69,"n":34,"o":24.69,"t":"2026-10-21T16:00:00Z","v":3624,"vw":24.729379},{"c":24.71,"h":24.86,"l":24.71,"n":13,"o":24.86,"t":"2026-10-21T16:05:00Z","v":655,"vw":24.785},{"c":24.82,"h":24.82,"l":24.74,"n":7,"o":24.74,"t":"2026-10-21T16:10:00Z","v":997,"vw":24.775605},{"c":24.79,"h":24.79,"l":24.79,"n":7,"o":24.79,"t":"2026-10-21T16:15:00Z","v":312,"vw":24.79},{"c":24.576,"h":24.75,"l":24.576,"n":13,"o":24.75,"t":"2026-10-21T16:20:00Z","v":865,"vw":24.61414},{"c":24.15,"h":24.55,"l":24.15,"n":57,"o":24.55,"t":"2026-10-21T16:35:00Z","v":6416,"vw":24.486778},{"c":24.35,"h":24.35,"l":24.05,"n":18,"o":24.06,"t":"2026-10-21T16:40:00Z","v":1755,"vw":24.142857},{"c":24.3677,"h":24.3677,"l":24.22,"n":34,"o":24.22,"t":"2026-10-21T16:45:00Z","v":1956,"vw":24.313165},{"c":24.48,"h":24.48,"l":24.33,"n":75,"o":24.33,"t":"2026-10-21T16:50:00Z","v":1684,"vw":24.450536},{"c":24.6,"h":24.6078,"l":24.445,"n":24,"o":24.445,"t":"2026-10-21T16:55:00Z","v":4836,"vw":24.581961},{"c":24.7603,"h":24.77,"l":24.63,"n":16,"o":24.6801,"t":"2026-10-21T17:00:00Z","v":2687,"vw":24.704355},{"c":24.61,"h":24.7305,"l":24.61,"n":8,"o":24.7305,"t":"2026-10-21T17:05:00Z","v":2165,"vw":24.64501},{"c":24.6698,"h":24.75,"l":24.64,"n":8,"o":24.75,"t":"2026-10-21T17:10:00Z","v":1336,"vw":24.685833},{"c":24.66,"h":24.66,"l":24.66,"n":2,"o":24.66,"t":"2026-10-21T17:15:00Z","v":290,"vw":24.66},{"c":24.51,"h":24.5135,"l":24.51,"n":8,"o":24.5135,"t":"2026-10-21T17:20:00Z","v":1356,"vw":24.513214},{"c":24.355,"h":24.4647,"l":24.348,"n":25,"o":24.4647,"t":"2026-10-21T17:25:00Z","v":4850,"vw":24.363384},{"c":24.39,"h":24.42,"l":24.35,"n":29,"o":24.42,"t":"2026-10-21T17:30:00Z","v":2123,"vw":24.394444},{"c":24.39,"h":24.39,"l":24.31,"n":18,"o":24.31,"t":"2026-10-21T17:35:00Z","v":1717,"vw":24.331783},{"c":24.43,"h":24.43,"l":24.3115,"n":19,"o":24.3115,"t":"2026-10-21T17:40:00Z","v":1449,"vw":24.412671},{"c":24.35,"h":24.37,"l":24.35,"n":10,"o":24.37,"t":"2026-10-21T17:45:00Z","v":2213,"vw":24.351956},{"c":24.34,"h":24.34,"l":24.34,"n":1,"o":24.34,"t":"2026-10-21T17:50:00Z","v":1000,"vw":24.34},{"c":24.34,"h":24.36,"l":24.28,"n":36,"o":24.28,"t":"2026-10-21T17:55:00Z","v":2930,"vw":24.333255},{"c":24.3373,"h":24.3373,"l":24.3373,"n":4,"o":24.3373,"t":"2026-10-21T18:00:00Z","v":1526,"vw":24.3373},{"c":24.21,"h":24.21,"l":24.2,"n":25,"o":24.2,"t":"2026-10-21T18:05:00Z","v":2579,"vw":24.202272},{"c":24.3399,"h":24.3399,"l":24.1901,"n":2,"o":24.1901,"t":"2026-10-21T18:10:00Z","v":408,"vw":24.263531},{"c":24.37,"h":24.45,"l":24.32,"n":21,"o":24.32,"t":"2026-10-21T18:20:00Z","v":1889,"vw":24.35163},{"c":24.435,"h":24.435,"l":24.435,"n":2,"o":24.435,"t":"2026-10-21T18:25:00Z","v":150,"vw":24.435},{"c":24.4501,"h":24.53,"l":24.4501,"n":11,"o":24.53,"t":"2026-10-21T18:30:00Z","v":818,"vw":24.500038},{"c":24.485,"h":24.485,"l":24.485,"n":9,"o":24.485,"t":"2026-10-21T18:35:00Z","v":132,"vw":24.485},{"c":24.52,"h":24.52,"l":24.52,"n":4,"o":24.52,"t":"2026-10-21T18:40:00Z","v":124,"vw":24.52},{"c":24.65,"h":24.65,"l":24.54,"n":20,"o":24.54,"t":"2026-10-21T18:45:00Z","v":2728,"vw":24.558705},{"c":24.67,"h":24.83,"l":24.67,"n":25,"o":24.72,"t":"2026-10-21T18:50:00Z","v":4339,"vw":24.706757},{"c":24.8857,"h":24.8857,"l":24.67,"n":27,"o":24.67,"t":"2026-10-21T18:55:00Z","v":3620,"vw":24.747977},{"c":24.955,"h":25.04,"l":24.83,"n":35,"o":24.83,"t":"2026-10-21T19:00:00Z","v":4131,"vw":24.951844},{"c":24.93,"h":25.08,"l":24.91,"n":23,"o":25,"t":"2026-10-21T19:05:00Z","v":4612,"vw":24.944011},{"c":25.05,"h":25.1,"l":24.96,"n":13,"o":25.025,"t":"2026-10-21T19:10:00Z","v":1953,"vw":25.037612},{"c":24.8,"h":24.801,"l":24.77,"n":8,"o":24.801,"t":"2026-10-21T19:15:00Z","v":1499,"vw":24.79641},{"c":24.88,"h":24.91,"l":24.88,"n":6,"o":24.9,"t":"2026-10-21T19:20:00Z","v":1224,"vw":24.895523},{"c":24.8,"h":24.8,"l":24.8,"n":12,"o":24.8,"t":"2026-10-21T19:25:00Z","v":2804,"vw":24.8},{"c":24.725,"h":24.82,"l":24.725,"n":10,"o":24.82,"t":"2026-10-21T19:30:00Z","v":2148,"vw":24.747386},{"c":25.05,"h":25.05,"l":24.94,"n":15,"o":24.94,"t":"2026-10-21T19:40:00Z","v":2814,"vw":24.965763},{"c":24.92,"h":24.95,"l":24.92,"n":10,"o":24.95,"t":"2026-10-21T19:45:00Z","v":1511,"vw":24.923809},{"c":24.92,"h":25,"l":24.92,"n":33,"o":24.95,"t":"2026-10-21T19:50:00Z","v":2386,"vw":24.940341},{"c":25.21,"h":25.21,"l":24.99,"n":41,"o":24.99,"t":"2026-10-21T19:55:00Z","v":15988,"vw":25.095158},{"c":25.14,"h":25.14,"l":25.14,"n":1,"o":25.14,"t":"2026-10-21T20:00:00Z","v":100,"vw":25.14},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-21T20:15:00Z","v":200,"vw":25.05},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-10-21T20:25:00Z","v":140,"vw":24.99},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-10-21T20:30:00Z","v":200,"vw":25.13},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-21T21:45:00Z","v":100,"vw":25.16},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-10-21T22:00:00Z","v":179,"vw":25.1},{"c":25.3,"h":25.3,"l":25.3,"n":3,"o":25.3,"t":"2026-10-21T22:40:00Z","v":191,"vw":25.3},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-21T22:45:00Z","v":208,"vw":25.5},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-21T22:50:00Z","v":300,"vw":25.55},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-21T22:55:00Z","v":170,"vw":25.4},{"c":25.55,"h":25.55,"l":25.45,"n":2,"o":25.45,"t":"2026-10-21T23:05:00Z","v":440,"vw":25.513636},{"c":25.58,"h":25.58,"l":25.58,"n":3,"o":25.58,"t":"2026-10-21T23:20:00Z","v":242,"vw":25.58},{"c":25.59,"h":25.59,"l":25.59,"n":1,"o":25.59,"t":"2026-10-21T23:25:00Z","v":100,"vw":25.59},{"c":25.62,"h":25.62,"l":25.62,"n":3,"o":25.62,"t":"2026-10-21T23:30:00Z","v":102,"vw":25.62},{"c":25.71,"h":25.71,"l":25.71,"n":6,"o":25.71,"t":"2026-10-21T23:50:00Z","v":4025,"vw":25.71}],"history":[{"c":18.72,"h":19.12,"l":18.59,"n":187,"o":18.61,"t":"2024-10-21T04:00:00Z","v":15694,"vw":18.853512},{"c":18.99,"h":19.26,"l":18.56,"n":128,"o":19.08,"t":"2024-10-22T04:00:00Z","v":57294,"vw":18.762391},{"c":20.05,"h":20.36,"l":19.11,"n":188,"o":19.42,"t":"2024-10-23T04:00:00Z","v":30931,"vw":19.847783},{"c":19.02,"h":19.7537,"l":18.9795,"n":148,"o":19.33,"t":"2024-10-24T04:00:00Z","v":22276,"vw":19.270705},{"c":19.39,"h":19.41,"l":18.655,"n":125,"o":19.15,"t":"2024-10-25T04:00:00Z","v":30128,"vw":18.910536},{"c":18.35,"h":18.78,"l":18.2,"n":314,"o":18.59,"t":"2024-10-28T04:00:00Z","v":68614,"vw":18.559176},{"c":18.07,"h":18.21,"l":17.76,"n":164,"o":17.99,"t":"2024-10-29T04:00:00Z","v":31898,"vw":17.930976},{"c":18.72,"h":18.795,"l":18.03,"n":249,"o":18.54,"t":"2024-10-30T04:00:00Z","v":55656,"vw":18.519745},{"c":21.62,"h":21.62,"l":19.39,"n":663,"o":19.46,"t":"2024-10-31T04:00:00Z","v":153143,"vw":20.484827},{"c":21.13,"h":21.46,"l":20.2283,"n":364,"o":21.44,"t":"2024-11-01T04:00:00Z","v":111421,"vw":20.703967},{"c":20.76,"h":21.75,"l":20.74,"n":224,"o":21.28,"t":"2024-11-04T05:00:00Z","v":28843,"vw":21.404617},{"c":19.04,"h":20.4,"l":18.73,"n":1670,"o":20.3,"t":"2024-11-05T05:00:00Z","v":460019,"vw":19.466356},{"c":13.25,"h":16.27,"l":13,"n":5111,"o":16.25,"t":"2024-11-06T05:00:00Z","v":967835,"vw":13.761887},{"c":13.2,"h":13.85,"l":12.9699,"n":2441,"o":13.8,"t":"2024-11-07T05:00:00Z","v":276677,"vw":13.260598},{"c":12.38,"h":13.01,"l":12.25,"n":2514,"o":13.01,"t":"2024-11-08T05:00:00Z","v":562313,"vw":12.534497},{"c":9.89,"h":11.21,"l":9.4168,"n":7777,"o":11.02,"t":"2024-11-11T05:00:00Z","v":1502595,"vw":10.105327},{"c":10.05,"h":10.45,"l":9.83,"n":5440,"o":10.37,"t":"2024-11-12T05:00:00Z","v":1285951,"vw":10.169095},{"c":11.14,"h":11.2,"l":9.66,"n":4601,"o":9.9,"t":"2024-11-13T05:00:00Z","v":1403059,"vw":10.479094},{"c":11.38,"h":11.52,"l":10.87,"n":2703,"o":10.92,"t":"2024-11-14T05:00:00Z","v":900791,"vw":11.233414},{"c":10.28,"h":11.47,"l":10.2742,"n":2510,"o":11.23,"t":"2024-11-15T05:00:00Z","v":581754,"vw":10.984548},{"c":9.61,"h":10.87,"l":9.5,"n":3949,"o":10.41,"t":"2024-11-18T05:00:00Z","v":681303,"vw":10.115121},{"c":9.66,"h":9.91,"l":9.58,"n":1302,"o":9.75,"t":"2024-11-19T05:00:00Z","v":475295,"vw":9.75188},{"c":9.8,"h":10.25,"l":9.17,"n":2964,"o":9.41,"t":"2024-11-20T05:00:00Z","v":598968,"vw":9.76809},{"c":10.54,"h":10.75,"l":9.47,"n":5564,"o":9.47,"t":"2024-11-21T05:00:00Z","v":937234,"vw":10.369334},{"c":10.23,"h":10.7,"l":9.9851,"n":2986,"o":10.55,"t":"2024-11-22T05:00:00Z","v":653171,"vw":10.258242},{"c":9.96,"h":10.66,"l":9.81,"n":4480,"o":10.04,"t":"2024-11-25T05:00:00Z","v":617603,"vw":10.201519},{"c":10.59,"h":10.7,"l":10.075,"n":4464,"o":10.43,"t":"2024-11-26T05:00:00Z","v":582362,"vw":10.303222},{"c":9.96,"h":10.4898,"l":9.84,"n":3376,"o":10.24,"t":"2024-11-27T05:00:00Z","v":503070,"vw":10.114009},{"c":10.42,"h":10.44,"l":9.79,"n":1736,"o":9.93,"t":"2024-11-29T05:00:00Z","v":244476,"vw":10.188507},{"c":10.21,"h":10.29,"l":9.91,"n":2454,"o":10.25,"t":"2024-12-02T05:00:00Z","v":260344,"vw":10.089396},{"c":10,"h":10.42,"l":9.8275,"n":2917,"o":10.4,"t":"2024-12-03T05:00:00Z","v":495833,"vw":10.039444},{"c":9.26,"h":9.925,"l":9.26,"n":3155,"o":9.91,"t":"2024-12-04T05:00:00Z","v":902998,"vw":9.598501},{"c":9.57,"h":9.7,"l":8.77,"n":3683,"o":8.94,"t":"2024-12-05T05:00:00Z","v":1144754,"vw":9.175028},{"c":8.91,"h":9.42,"l":8.73,"n":2822,"o":9.33,"t":"2024-12-06T05:00:00Z","v":957373,"vw":9.015692},{"c":9.76,"h":9.78,"l":8.99,"n":2183,"o":9.01,"t":"2024-12-09T05:00:00Z","v":940391,"vw":9.408884},{"c":10.01,"h":10.12,"l":9.52,"n":1994,"o":9.54,"t":"2024-12-10T05:00:00Z","v":395408,"vw":9.853458},{"c":9.65,"h":9.8,"l":9.425,"n":1474,"o":9.6403,"t":"2024-12-11T05:00:00Z","v":438790,"vw":9.562173},{"c":9.66,"h":9.81,"l":9.355,"n":1249,"o":9.51,"t":"2024-12-12T05:00:00Z","v":377776,"vw":9.562345},{"c":9.74,"h":9.9,"l":9.55,"n":581,"o":9.61,"t":"2024-12-13T05:00:00Z","v":135610,"vw":9.701713},{"c":9.61,"h":9.615,"l":9.27,"n":1493,"o":9.52,"t":"2024-12-16T05:00:00Z","v":391413,"vw":9.401892},{"c":9.72,"h":9.951,"l":9.38,"n":1506,"o":9.47,"t":"2024-12-17T05:00:00Z","v":296314,"vw":9.695103},{"c":10.73,"h":10.825,"l":9.71,"n":2984,"o":9.81,"t":"2024-12-18T05:00:00Z","v":665010,"vw":10.22347},{"c":10.94,"h":11.11,"l":10.15,"n":2320,"o":10.27,"t":"2024-12-19T05:00:00Z","v":424703,"vw":10.692124},{"c":10.73,"h":11.41,"l":10.63,"n":2044,"o":11.26,"t":"2024-12-20T05:00:00Z","v":648458,"vw":10.932412},{"c":11.16,"h":11.35,"l":10.885,"n":1419,"o":10.93,"t":"2024-12-23T05:00:00Z","v":319117,"vw":11.186057},{"c":10.68,"h":10.99,"l":10.51,"n":567,"o":10.93,"t":"2024-12-24T05:00:00Z","v":145868,"vw":10.750673},{"c":10.87,"h":10.98,"l":10.71,"n":866,"o":10.85,"t":"2024-12-26T05:00:00Z","v":175647,"vw":10.867943},{"c":11.05,"h":11.13,"l":10.77,"n":857,"o":10.77,"t":"2024-12-27T05:00:00Z","v":171885,"vw":11.022751},{"c":11.49,"h":11.8,"l":11.29,"n":967,"o":11.29,"t":"2024-12-30T05:00:00Z","v":224749,"vw":11.556906},{"c":11.81,"h":11.89,"l":11.11,"n":633,"o":11.11,"t":"2024-12-31T05:00:00Z","v":199901,"vw":11.526729},{"c":11.39,"h":11.67,"l":11.18,"n":680,"o":11.4,"t":"2025-01-02T05:00:00Z","v":216566,"vw":11.414484},{"c":10.8,"h":11.31,"l":10.785,"n":619,"o":11.26,"t":"2025-01-03T05:00:00Z","v":223155,"vw":10.990677},{"c":10.12,"h":10.76,"l":9.91,"n":1244,"o":10.49,"t":"2025-01-06T05:00:00Z","v":340098,"vw":10.127824},{"c":10.95,"h":11.08,"l":10.1797,"n":1103,"o":10.19,"t":"2025-01-07T05:00:00Z","v":465797,"vw":10.677188},{"c":11.13,"h":11.42,"l":10.84,"n":1032,"o":11.01,"t":"2025-01-08T05:00:00Z","v":375152,"vw":11.110863},{"c":11.19,"h":11.6298,"l":11.07,"n":904,"o":11.26,"t":"2025-01-10T05:00:00Z","v":304582,"vw":11.352135},{"c":11.53,"h":11.91,"l":11.5012,"n":1143,"o":11.73,"t":"2025-01-13T05:00:00Z","v":205294,"vw":11.71022},{"c":11.34,"h":11.52,"l":10.99,"n":602,"o":11.03,"t":"2025-01-14T05:00:00Z","v":147896,"vw":11.288953},{"c":10.44,"h":10.86,"l":10.3013,"n":1063,"o":10.81,"t":"2025-01-15T05:00:00Z","v":321591,"vw":10.525714},{"c":10.21,"h":10.68,"l":10.085,"n":1136,"o":10.49,"t":"2025-01-16T05:00:00Z","v":252561,"vw":10.370912},{"c":9.7,"h":9.9,"l":9.54,"n":1670,"o":9.85,"t":"2025-01-17T05:00:00Z","v":339800,"vw":9.692616},{"c":9.75,"h":10.38,"l":9.49,"n":1796,"o":9.63,"t":"2025-01-21T05:00:00Z","v":449759,"vw":9.898862},{"c":9.69,"h":10.01,"l":9.63,"n":1348,"o":9.89,"t":"2025-01-22T05:00:00Z","v":337489,"vw":9.807725},{"c":9.69,"h":9.95,"l":9.45,"n":2942,"o":9.91,"t":"2025-01-23T05:00:00Z","v":568752,"vw":9.671029},{"c":9.63,"h":9.6402,"l":9.23,"n":1793,"o":9.55,"t":"2025-01-24T05:00:00Z","v":378845,"vw":9.442693},{"c":10.28,"h":10.69,"l":9.91,"n":2730,"o":10.12,"t":"2025-01-27T05:00:00Z","v":413494,"vw":10.241791},{"c":10.15,"h":10.37,"l":10.0417,"n":1455,"o":10.17,"t":"2025-01-28T05:00:00Z","v":152846,"vw":10.192003},{"c":9.81,"h":10.3,"l":9.71,"n":1933,"o":10.14,"t":"2025-01-29T05:00:00Z","v":207825,"vw":10.034426},{"c":9.46,"h":9.73,"l":9.32,"n":1418,"o":9.73,"t":"2025-01-30T05:00:00Z","v":513009,"vw":9.476698},{"c":9.79,"h":9.88,"l":9.385,"n":1134,"o":9.52,"t":"2025-01-31T05:00:00Z","v":189114,"vw":9.571574},{"c":10.03,"h":10.5,"l":9.92,"n":2259,"o":10.43,"t":"2025-02-03T05:00:00Z","v":518703,"vw":10.175433},{"c":10.16,"h":10.21,"l":9.8721,"n":1287,"o":10.13,"t":"2025-02-04T05:00:00Z","v":198464,"vw":10.054313},{"c":10.35,"h":10.36,"l":9.985,"n":921,"o":10.08,"t":"2025-02-05T05:00:00Z","v":176826,"vw":10.200989},{"c":10.53,"h":10.5599,"l":10.03,"n":823,"o":10.2,"t":"2025-02-06T05:00:00Z","v":197587,"vw":10.344758},{"c":10.37,"h":10.44,"l":10.0998,"n":1480,"o":10.38,"t":"2025-02-07T05:00:00Z","v":387951,"vw":10.283248},{"c":10.18,"h":10.37,"l":10.01,"n":1212,"o":10.14,"t":"2025-02-10T05:00:00Z","v":219963,"vw":10.248248},{"c":10.66,"h":10.685,"l":10.22,"n":433,"o":10.26,"t":"2025-02-11T05:00:00Z","v":73336,"vw":10.477797},{"c":10.32,"h":10.79,"l":10.22,"n":1024,"o":10.79,"t":"2025-02-12T05:00:00Z","v":208706,"vw":10.511347},{"c":9.45,"h":10.03,"l":9.31,"n":2623,"o":10.03,"t":"2025-02-13T05:00:00Z","v":579169,"vw":9.637742},{"c":10.2,"h":10.213,"l":9.68,"n":2013,"o":9.8,"t":"2025-02-14T05:00:00Z","v":523573,"vw":9.997835},{"c":10.56,"h":10.7101,"l":10.05,"n":1167,"o":10.07,"t":"2025-02-18T05:00:00Z","v":310366,"vw":10.448893},{"c":10.81,"h":10.85,"l":10.48,"n":901,"o":10.55,"t":"2025-02-19T05:00:00Z","v":183940,"vw":10.70357},{"c":10.9,"h":11.16,"l":10.7,"n":1410,"o":10.72,"t":"2025-02-20T05:00:00Z","v":286467,"vw":10.950293},{"c":11.8,"h":11.82,"l":10.48,"n":2652,"o":10.48,"t":"2025-02-21T05:00:00Z","v":512067,"vw":11.139767},{"c":12.22,"h":12.4,"l":11.62,"n":2141,"o":11.64,"t":"2025-02-24T05:00:00Z","v":448528,"vw":12.090243},{"c":13,"h":13.37,"l":12.45,"n":4306,"o":12.65,"t":"2025-02-25T05:00:00Z","v":935252,"vw":13.052976},{"c":12.97,"h":13.28,"l":12.6602,"n":1931,"o":13.02,"t":"2025-02-26T05:00:00Z","v":423983,"vw":12.923158},{"c":13.26,"h":13.29,"l":12.47,"n":2277,"o":12.67,"t":"2025-02-27T05:00:00Z","v":463272,"vw":12.858194},{"c":12.82,"h":13.72,"l":12.78,"n":2626,"o":13.49,"t":"2025-02-28T05:00:00Z","v":501084,"vw":13.172687},{"c":13.39,"h":13.53,"l":11.76,"n":3288,"o":11.8,"t":"2025-03-03T05:00:00Z","v":663412,"vw":12.553572},{"c":12.98,"h":14.23,"l":12.55,"n":3037,"o":13.76,"t":"2025-03-04T05:00:00Z","v":695714,"vw":13.4488},{"c":12.36,"h":13.22,"l":12.31,"n":1655,"o":12.83,"t":"2025-03-05T05:00:00Z","v":436173,"vw":12.802891},{"c":12.8,"h":12.86,"l":12.17,"n":1885,"o":12.84,"t":"2025-03-06T05:00:00Z","v":569536,"vw":12.469276},{"c":12.65,"h":13.26,"l":12.39,"n":1980,"o":12.79,"t":"2025-03-07T05:00:00Z","v":421387,"vw":12.698833},{"c":14.89,"h":14.95,"l":13.27,"n":1730,"o":13.39,"t":"2025-03-10T04:00:00Z","v":480735,"vw":14.220836},{"c":13.83,"h":14.504,"l":13.52,"n":1565,"o":14.3,"t":"2025-03-11T04:00:00Z","v":354345,"vw":13.955993},{"c":13.83,"h":14.35,"l":13.36,"n":1227,"o":13.58,"t":"2025-03-12T04:00:00Z","v":247607,"vw":13.885703},{"c":14.84,"h":14.88,"l":14.08,"n":1297,"o":14.09,"t":"2025-03-13T04:00:00Z","v":277959,"vw":14.448578},{"c":14.41,"h":14.7,"l":14.1149,"n":1229,"o":14.3,"t":"2025-03-14T04:00:00Z","v":239088,"vw":14.364354},{"c":13.94,"h":14.56,"l":13.62,"n":1307,"o":14.54,"t":"2025-03-17T04:00:00Z","v":204298,"vw":14.150564},{"c":14.51,"h":14.68,"l":14.16,"n":1572,"o":14.2716,"t":"2025-03-18T04:00:00Z","v":355066,"vw":14.474484},{"c":13.83,"h":14.36,"l":13.5658,"n":1313,"o":14.26,"t":"2025-03-19T04:00:00Z","v":358231,"vw":13.99016},{"c":13.78,"h":14.11,"l":13.58,"n":757,"o":14.11,"t":"2025-03-20T04:00:00Z","v":180849,"vw":13.827776},{"c":13.82,"h":14.26,"l":13.79,"n":932,"o":14.17,"t":"2025-03-21T04:00:00Z","v":281697,"vw":14.088743},{"c":12.86,"h":13.49,"l":12.86,"n":861,"o":13.32,"t":"2025-03-24T04:00:00Z","v":202394,"vw":13.103806},{"c":12.79,"h":13.1617,"l":12.64,"n":706,"o":12.92,"t":"2025-03-25T04:00:00Z","v":160401,"vw":12.933285},{"c":13.45,"h":13.5243,"l":12.73,"n":845,"o":12.89,"t":"2025-03-26T04:00:00Z","v":188892,"vw":13.134582},{"c":13.7854,"h":13.845,"l":13.36,"n":805,"o":13.5,"t":"2025-03-27T04:00:00Z","v":160264,"vw":13.629708},{"c":14.88,"h":14.93,"l":13.98,"n":1340,"o":14.01,"t":"2025-03-28T04:00:00Z","v":289715,"vw":14.39771},{"c":15.02,"h":15.76,"l":14.92,"n":1710,"o":15.29,"t":"2025-03-31T04:00:00Z","v":281594,"vw":15.346377},{"c":14.81,"h":15.33,"l":14.69,"n":1371,"o":14.98,"t":"2025-04-01T04:00:00Z","v":215114,"vw":15.048326},{"c":14.11,"h":15.1391,"l":14.02,"n":2183,"o":15.1391,"t":"2025-04-02T04:00:00Z","v":321403,"vw":14.462187},{"c":15.05,"h":15.52,"l":14.98,"n":2026,"o":15.21,"t":"2025-04-03T04:00:00Z","v":223830,"vw":15.162866},{"c":16.02,"h":17.07,"l":15.39,"n":4090,"o":15.47,"t":"2025-04-04T04:00:00Z","v":509677,"vw":16.345939},{"c":16.28,"h":17.74,"l":15.32,"n":5428,"o":17.43,"t":"2025-04-07T04:00:00Z","v":800186,"vw":16.440061},{"c":16.91,"h":17.29,"l":15.22,"n":2171,"o":15.43,"t":"2025-04-08T04:00:00Z","v":256805,"vw":15.998617},{"c":14.05,"h":17.03,"l":13.2978,"n":4115,"o":17.03,"t":"2025-04-09T04:00:00Z","v":413697,"vw":15.42616},{"c":14.62,"h":15.41,"l":14.31,"n":3053,"o":14.66,"t":"2025-04-10T04:00:00Z","v":412652,"vw":14.710457},{"c":14.13,"h":14.76,"l":13.95,"n":1834,"o":14.47,"t":"2025-04-11T04:00:00Z","v":191358,"vw":14.357174},{"c":14.04,"h":14.32,"l":13.6,"n":1237,"o":13.71,"t":"2025-04-14T04:00:00Z","v":174810,"vw":13.910902},{"c":14.11,"h":14.35,"l":13.7927,"n":886,"o":13.88,"t":"2025-04-15T04:00:00Z","v":151354,"vw":14.11373},{"c":14.37,"h":14.6797,"l":14.19,"n":1317,"o":14.52,"t":"2025-04-16T04:00:00Z","v":161503,"vw":14.416179},{"c":14.15,"h":14.42,"l":13.98,"n":804,"o":14.34,"t":"2025-04-17T04:00:00Z","v":171254,"vw":14.257868},{"c":14.17,"h":14.45,"l":13.95,"n":1619,"o":14.15,"t":"2025-04-21T04:00:00Z","v":210333,"vw":14.231328},{"c":12.96,"h":13.875,"l":12.67,"n":1434,"o":13.85,"t":"2025-04-22T04:00:00Z","v":231258,"vw":13.091464},{"c":12.64,"h":12.82,"l":12.224,"n":1211,"o":12.4,"t":"2025-04-23T04:00:00Z","v":299570,"vw":12.473173},{"c":12.05,"h":12.67,"l":12.02,"n":1132,"o":12.62,"t":"2025-04-24T04:00:00Z","v":212913,"vw":12.268071},{"c":11.72,"h":12.03,"l":11.6,"n":1792,"o":11.95,"t":"2025-04-25T04:00:00Z","v":392538,"vw":11.798576},{"c":11.95,"h":12.38,"l":11.77,"n":1155,"o":11.78,"t":"2025-04-28T04:00:00Z","v":216558,"vw":12.062044},{"c":11.91,"h":12.03,"l":11.84,"n":528,"o":11.93,"t":"2025-04-29T04:00:00Z","v":73327,"vw":11.919952},{"c":12.09,"h":12.4745,"l":12.09,"n":1255,"o":12.25,"t":"2025-04-30T04:00:00Z","v":156327,"vw":12.259203},{"c":12.18,"h":12.185,"l":11.69,"n":1799,"o":11.69,"t":"2025-05-01T04:00:00Z","v":245472,"vw":11.923278},{"c":11.99,"h":12.09,"l":11.74,"n":1746,"o":11.99,"t":"2025-05-02T04:00:00Z","v":240021,"vw":11.907469},{"c":12.63,"h":12.68,"l":12.11,"n":2282,"o":12.35,"t":"2025-05-05T04:00:00Z","v":510165,"vw":12.399439},{"c":12.93,"h":13.35,"l":12.74,"n":1953,"o":13.16,"t":"2025-05-06T04:00:00Z","v":136031,"vw":13.069983},{"c":12.97,"h":13.29,"l":12.51,"n":1817,"o":12.55,"t":"2025-05-07T04:00:00Z","v":411247,"vw":12.722723},{"c":11.66,"h":12.07,"l":11.17,"n":3290,"o":11.78,"t":"2025-05-08T04:00:00Z","v":591219,"vw":11.610883},{"c":12.47,"h":12.51,"l":10.82,"n":3626,"o":11.87,"t":"2025-05-09T04:00:00Z","v":541899,"vw":11.759302},{"c":11.47,"h":11.6716,"l":10.72,"n":5281,"o":11.32,"t":"2025-05-12T04:00:00Z","v":692758,"vw":11.252303},{"c":5.99,"h":8.8,"l":5.625,"n":29635,"o":8.8,"t":"2025-05-13T04:00:00Z","v":5926072,"vw":6.773872},{"c":5.69,"h":6.12,"l":5.64,"n":7759,"o":5.99,"t":"2025-05-14T04:00:00Z","v":2374516,"vw":5.864025},{"c":6.5,"h":6.67,"l":5.93,"n":15792,"o":6.01,"t":"2025-05-15T04:00:00Z","v":8353622,"vw":6.420319},{"c":5.32,"h":6.25,"l":5.18,"n":23257,"o":6.21,"t":"2025-05-16T04:00:00Z","v":11271063,"vw":5.496883},{"c":5.42,"h":5.6,"l":5.29,"n":6447,"o":5.6,"t":"2025-05-19T04:00:00Z","v":3036453,"vw":5.405247},{"c":5.53,"h":5.69,"l":5.38,"n":3945,"o":5.39,"t":"2025-05-20T04:00:00Z","v":1684012,"vw":5.498482},{"c":5.63,"h":5.68,"l":5.16,"n":5576,"o":5.55,"t":"2025-05-21T04:00:00Z","v":3121778,"vw":5.467887},{"c":5.08,"h":5.4307,"l":4.85,"n":9098,"o":5.39,"t":"2025-05-22T04:00:00Z","v":3975467,"vw":5.138896},{"c":5.36,"h":5.4988,"l":5.22,"n":4379,"o":5.39,"t":"2025-05-23T04:00:00Z","v":2504573,"vw":5.351055},{"c":5.26,"h":5.3386,"l":5.12,"n":3289,"o":5.18,"t":"2025-05-27T04:00:00Z","v":1142459,"vw":5.234365},{"c":5.74,"h":5.7593,"l":5.31,"n":3194,"o":5.31,"t":"2025-05-28T04:00:00Z","v":1216270,"vw":5.63428},{"c":5.99,"h":6.08,"l":5.54,"n":3489,"o":5.54,"t":"2025-05-29T04:00:00Z","v":1502314,"vw":5.859187},{"c":6.1,"h":6.215,"l":5.9401,"n":3566,"o":6.08,"t":"2025-05-30T04:00:00Z","v":1753781,"vw":6.110782},{"c":6.09,"h":6.29,"l":5.9411,"n":2474,"o":6.05,"t":"2025-06-02T04:00:00Z","v":877327,"vw":6.154032},{"c":5.49,"h":6.11,"l":5.415,"n":4929,"o":6,"t":"2025-06-03T04:00:00Z","v":2385034,"vw":5.585718},{"c":5.62,"h":5.68,"l":5.3835,"n":2858,"o":5.56,"t":"2025-06-04T04:00:00Z","v":2031663,"vw":5.54942},{"c":6.13,"h":6.3046,"l":5.2,"n":6701,"o":5.4,"t":"2025-06-05T04:00:00Z","v":3594443,"vw":5.711839},{"c":5.79,"h":5.855,"l":5.54,"n":4640,"o":5.79,"t":"2025-06-06T04:00:00Z","v":2098098,"vw":5.689267},{"c":5.54,"h":5.72,"l":5.47,"n":3423,"o":5.55,"t":"2025-06-09T04:00:00Z","v":1148322,"vw":5.615763},{"c":5.61,"h":5.745,"l":5.3,"n":2623,"o":5.44,"t":"2025-06-10T04:00:00Z","v":1121126,"vw":5.540069},{"c":5.79,"h":5.87,"l":5.39,"n":3127,"o":5.49,"t":"2025-06-11T04:00:00Z","v":1519173,"vw":5.661435},{"c":6.24,"h":6.315,"l":5.93,"n":3066,"o":6,"t":"2025-06-12T04:00:00Z","v":1150491,"vw":6.14398},{"c":6.16,"h":6.5312,"l":6.1344,"n":4515,"o":6.46,"t":"2025-06-13T04:00:00Z","v":1991002,"vw":6.345837},{"c":5.22,"h":6.02,"l":5.12,"n":7383,"o":5.91,"t":"2025-06-16T04:00:00Z","v":3290980,"vw":5.44887},{"c":5.51,"h":5.711,"l":5.28,"n":4079,"o":5.4,"t":"2025-06-17T04:00:00Z","v":3253216,"vw":5.482278},{"c":3.71,"h":5.6,"l":3.55,"n":43055,"o":5.5,"t":"2025-06-18T04:00:00Z","v":21455151,"vw":4.08728},{"c":3.38,"h":3.6397,"l":3.3288,"n":29443,"o":3.51,"t":"2025-06-20T04:00:00Z","v":17031861,"vw":3.467428},{"c":3.4,"h":3.6754,"l":3.2512,"n":12858,"o":3.53,"t":"2025-06-23T04:00:00Z","v":9674650,"vw":3.462843},{"c":2.59,"h":3.3,"l":2.49,"n":32719,"o":3.24,"t":"2025-06-24T04:00:00Z","v":24892852,"vw":2.741676},{"c":2.42,"h":2.59,"l":2.23,"n":28046,"o":2.34,"t":"2025-06-25T04:00:00Z","v":26397884,"vw":2.448104},{"c":2.12,"h":2.4,"l":2.04,"n":30048,"o":2.4,"t":"2025-06-26T04:00:00Z","v":31798405,"vw":2.172102},{"c":2.37,"h":2.45,"l":2.16,"n":21400,"o":2.2,"t":"2025-06-27T04:00:00Z","v":24662191,"vw":2.349455},{"c":2.41,"h":2.449,"l":2.28,"n":8284,"o":2.29,"t":"2025-06-30T04:00:00Z","v":10879402,"vw":2.381657},{"c":2.62,"h":2.64,"l":2.375,"n":13077,"o":2.57,"t":"2025-07-01T04:00:00Z","v":17746825,"vw":2.54757},{"c":2.33,"h":2.5691,"l":2.28,"n":10158,"o":2.54,"t":"2025-07-02T04:00:00Z","v":12075783,"vw":2.393385},{"c":2.3,"h":2.3909,"l":2.28,"n":4291,"o":2.38,"t":"2025-07-03T04:00:00Z","v":5774269,"vw":2.326817},{"c":2.29,"h":2.37,"l":2.205,"n":5801,"o":2.33,"t":"2025-07-07T04:00:00Z","v":8821904,"vw":2.284107},{"c":2.32,"h":2.405,"l":2.1408,"n":5483,"o":2.23,"t":"2025-07-08T04:00:00Z","v":7330312,"vw":2.318498},{"c":2.08,"h":2.3365,"l":2.07,"n":7958,"o":2.28,"t":"2025-07-09T04:00:00Z","v":11324039,"vw":2.184213},{"c":1.91,"h":2.128,"l":1.91,"n":12003,"o":2.09,"t":"2025-07-10T04:00:00Z","v":12927554,"vw":1.995375},{"c":1.92,"h":2.01,"l":1.84,"n":8936,"o":1.89,"t":"2025-07-11T04:00:00Z","v":13109388,"vw":1.929165},{"c":1.85,"h":1.9094,"l":1.81,"n":9191,"o":1.87,"t":"2025-07-14T04:00:00Z","v":15070229,"vw":1.854736},{"c":1.9,"h":2.05,"l":1.79,"n":8971,"o":1.88,"t":"2025-07-15T04:00:00Z","v":18102889,"vw":1.897269},{"c":1.81,"h":1.88,"l":1.74,"n":11182,"o":1.87,"t":"2025-07-16T04:00:00Z","v":18853588,"vw":1.799014},{"c":1.69,"h":1.84,"l":1.65,"n":13366,"o":1.8,"t":"2025-07-17T04:00:00Z","v":23160949,"vw":1.720083},{"c":1.62,"h":1.73,"l":1.42,"n":24910,"o":1.62,"t":"2025-07-18T04:00:00Z","v":53564847,"vw":1.56181},{"c":1.66,"h":1.67,"l":1.5,"n":13856,"o":1.57,"t":"2025-07-21T04:00:00Z","v":25143845,"vw":1.569987},{"c":1.74,"h":1.8299,"l":1.61,"n":17087,"o":1.63,"t":"2025-07-22T04:00:00Z","v":32667864,"vw":1.740314},{"c":1.8,"h":1.9,"l":1.78,"n":14199,"o":1.79,"t":"2025-07-23T04:00:00Z","v":24972589,"vw":1.843592},{"c":1.81,"h":1.86,"l":1.73,"n":8618,"o":1.75,"t":"2025-07-24T04:00:00Z","v":14521567,"vw":1.803038},{"c":1.86,"h":1.91,"l":1.8,"n":8162,"o":1.85,"t":"2025-07-25T04:00:00Z","v":15387370,"vw":1.857127},{"c":1.98,"h":2.015,"l":1.82,"n":11035,"o":1.84,"t":"2025-07-28T04:00:00Z","v":18521582,"vw":1.958195},{"c":2.06,"h":2.12,"l":1.92,"n":9540,"o":1.93,"t":"2025-07-29T04:00:00Z","v":17254922,"vw":2.044803},{"c":1.99,"h":2.04,"l":1.89,"n":10134,"o":1.93,"t":"2025-07-30T04:00:00Z","v":17500460,"vw":1.963651},{"c":1.99,"h":2,"l":1.89,"n":12577,"o":1.9399,"t":"2025-07-31T04:00:00Z","v":21718248,"vw":1.943604},{"c":2.64,"h":2.7,"l":2.4101,"n":22973,"o":2.44,"t":"2025-08-01T04:00:00Z","v":32770125,"vw":2.594466},{"c":2.59,"h":2.72,"l":2.4909,"n":12677,"o":2.57,"t":"2025-08-04T04:00:00Z","v":25008324,"vw":2.595176},{"c":2.92,"h":2.9367,"l":2.68,"n":19440,"o":2.77,"t":"2025-08-05T04:00:00Z","v":23540950,"vw":2.82579},{"c":2.81,"h":3.02,"l":2.79,"n":14788,"o":2.93,"t":"2025-08-06T04:00:00Z","v":24409877,"vw":2.906378},{"c":2.67,"h":2.75,"l":2.54,"n":16433,"o":2.67,"t":"2025-08-07T04:00:00Z","v":21021524,"vw":2.642788},{"c":2.68,"h":2.85,"l":2.635,"n":12012,"o":2.67,"t":"2025-08-08T04:00:00Z","v":18735820,"vw":2.762322},{"c":2.53,"h":2.535,"l":2.29,"n":18274,"o":2.48,"t":"2025-08-11T04:00:00Z","v":27409219,"vw":2.406688},{"c":2.48,"h":2.62,"l":2.37,"n":10850,"o":2.38,"t":"2025-08-12T04:00:00Z","v":19296323,"vw":2.518904},{"c":2.41,"h":2.5,"l":2.13,"n":14250,"o":2.4,"t":"2025-08-13T04:00:00Z","v":24158976,"vw":2.352671},{"c":2.44,"h":2.57,"l":2.41,"n":12983,"o":2.52,"t":"2025-08-14T04:00:00Z","v":22302767,"vw":2.491589},{"c":51.2,"h":51.98,"l":49.4036,"n":3732,"o":49.48,"t":"2025-08-15T04:00:00Z","v":373717,"vw":50.920821},{"c":50.12,"h":54.5,"l":49.021,"n":9447,"o":53.06,"t":"2025-08-18T04:00:00Z","v":850967,"vw":50.796413},{"c":55.93,"h":56.03,"l":49.66,"n":8079,"o":50.23,"t":"2025-08-19T04:00:00Z","v":757179,"vw":53.127926},{"c":55.08,"h":59.79,"l":54.5,"n":6950,"o":55.2,"t":"2025-08-20T04:00:00Z","v":534051,"vw":56.760949},{"c":56.59,"h":57.05,"l":54.95,"n":5013,"o":56.24,"t":"2025-08-21T04:00:00Z","v":415824,"vw":56.07023},{"c":49.18,"h":57.6241,"l":48.35,"n":8380,"o":56.68,"t":"2025-08-22T04:00:00Z","v":775339,"vw":50.722659},{"c":53.49,"h":53.72,"l":50.61,"n":5640,"o":51.38,"t":"2025-08-25T04:00:00Z","v":400417,"vw":52.124222},{"c":52.58,"h":55.43,"l":52.4,"n":5088,"o":54.2,"t":"2025-08-26T04:00:00Z","v":446199,"vw":54.31918},{"c":52.4244,"h":53.2593,"l":51.34,"n":3926,"o":52.98,"t":"2025-08-27T04:00:00Z","v":346705,"vw":52.25584},{"c":52.67,"h":53.38,"l":50.13,"n":4772,"o":51,"t":"2025-08-28T04:00:00Z","v":397156,"vw":51.813369},{"c":53.99,"h":55,"l":52.77,"n":3240,"o":53.03,"t":"2025-08-29T04:00:00Z","v":295264,"vw":54.026185},{"c":54.36,"h":57.155,"l":52,"n":5257,"o":55.61,"t":"2025-09-02T04:00:00Z","v":437564,"vw":54.026589},{"c":54.78,"h":55.2,"l":52.69,"n":3251,"o":53.84,"t":"2025-09-03T04:00:00Z","v":277618,"vw":54.041008},{"c":53.2,"h":55.59,"l":52.86,"n":2313,"o":54.83,"t":"2025-09-04T04:00:00Z","v":225878,"vw":54.23594},{"c":55.85,"h":58.1424,"l":50.42,"n":4054,"o":50.68,"t":"2025-09-05T04:00:00Z","v":396460,"vw":55.841348},{"c":54.7,"h":56.6,"l":53.2,"n":2419,"o":54.4769,"t":"2025-09-08T04:00:00Z","v":273091,"vw":54.396834},{"c":48.74,"h":54.27,"l":48.56,"n":5300,"o":54.27,"t":"2025-09-09T04:00:00Z","v":501004,"vw":50.505635},{"c":49.78,"h":50.6397,"l":45.8204,"n":3507,"o":47.86,"t":"2025-09-10T04:00:00Z","v":478173,"vw":48.474249},{"c":47.07,"h":49.55,"l":46.46,"n":2728,"o":48.55,"t":"2025-09-11T04:00:00Z","v":282791,"vw":47.985499},{"c":47.32,"h":48.2,"l":45.52,"n":1866,"o":45.73,"t":"2025-09-12T04:00:00Z","v":186219,"vw":47.09606},{"c":46.24,"h":47.86,"l":45.8397,"n":1914,"o":47.7,"t":"2025-09-15T04:00:00Z","v":179722,"vw":46.621081},{"c":45.9,"h":47.7,"l":44.5,"n":2120,"o":44.5,"t":"2025-09-16T04:00:00Z","v":210374,"vw":46.670401},{"c":47.98,"h":50.57,"l":45.88,"n":3179,"o":46.54,"t":"2025-09-17T04:00:00Z","v":284308,"vw":48.402401},{"c":41.3,"h":47.08,"l":38.7,"n":6552,"o":46.31,"t":"2025-09-18T04:00:00Z","v":533070,"vw":41.037762},{"c":41.39,"h":42.58,"l":39.795,"n":2792,"o":41.3,"t":"2025-09-19T04:00:00Z","v":227440,"vw":41.585871},{"c":44.04,"h":44.77,"l":42.9844,"n":2925,"o":43.73,"t":"2025-09-22T04:00:00Z","v":227077,"vw":44.001805},{"c":47.07,"h":47.69,"l":43.06,"n":2185,"o":43.48,"t":"2025-09-23T04:00:00Z","v":194262,"vw":45.537056},{"c":46.6,"h":46.85,"l":45.087,"n":1718,"o":46.12,"t":"2025-09-24T04:00:00Z","v":158813,"vw":46.01553},{"c":50.92,"h":51.619,"l":47.84,"n":4117,"o":48.97,"t":"2025-09-25T04:00:00Z","v":295311,"vw":49.864192},{"c":49.0755,"h":52.1388,"l":48.58,"n":2143,"o":50.53,"t":"2025-09-26T04:00:00Z","v":194732,"vw":50.265439},{"c":42.33,"h":47.79,"l":42.27,"n":4574,"o":47.29,"t":"2025-09-29T04:00:00Z","v":400198,"vw":43.936108},{"c":41.51,"h":43.4,"l":41.39,"n":3064,"o":43.4,"t":"2025-09-30T04:00:00Z","v":302575,"vw":42.421681},{"c":39.42,"h":40.73,"l":38.5,"n":3464,"o":40.1,"t":"2025-10-01T04:00:00Z","v":297372,"vw":39.457422},{"c":33.53,"h":37.49,"l":32.66,"n":9321,"o":37.41,"t":"2025-10-02T04:00:00Z","v":919274,"vw":34.743635},{"c":32.11,"h":33.85,"l":31.4949,"n":7329,"o":33.25,"t":"2025-10-03T04:00:00Z","v":778027,"vw":32.708193},{"c":31.11,"h":32,"l":30.21,"n":4462,"o":30.43,"t":"2025-10-06T04:00:00Z","v":459664,"vw":31.035029},{"c":32.74,"h":34.77,"l":30.87,"n":5191,"o":30.87,"t":"2025-10-07T04:00:00Z","v":716253,"vw":33.166866},{"c":30.74,"h":32.62,"l":30.22,"n":3629,"o":32.26,"t":"2025-10-08T04:00:00Z","v":437468,"vw":31.162169},{"c":30.8,"h":31.5,"l":30,"n":3655,"o":31.18,"t":"2025-10-09T04:00:00Z","v":466744,"vw":30.683358},{"c":35.53,"h":36.3648,"l":28.4133,"n":9451,"o":30.65,"t":"2025-10-10T04:00:00Z","v":1307832,"vw":32.13059},{"c":35.54,"h":38.18,"l":34.02,"n":4136,"o":34.02,"t":"2025-10-13T04:00:00Z","v":605435,"vw":36.080951},{"c":38.62,"h":39.95,"l":36.25,"n":4609,"o":38.79,"t":"2025-10-14T04:00:00Z","v":610266,"vw":37.855154},{"c":39.81,"h":40.4954,"l":37.3,"n":2555,"o":37.63,"t":"2025-10-15T04:00:00Z","v":362074,"vw":38.831936},{"c":41.23,"h":41.5787,"l":38.37,"n":3242,"o":39.33,"t":"2025-10-16T04:00:00Z","v":393450,"vw":39.858425},{"c":39.85,"h":44.3,"l":39.77,"n":4743,"o":44.2,"t":"2025-10-17T04:00:00Z","v":606454,"vw":41.779477},{"c":37.99,"h":38.92,"l":35.61,"n":3360,"o":38.27,"t":"2025-10-20T04:00:00Z","v":528706,"vw":36.856338},{"c":39.13,"h":39.85,"l":37.88,"n":2414,"o":38.29,"t":"2025-10-21T04:00:00Z","v":344921,"vw":38.879176},{"c":43.33,"h":45.6799,"l":40.16,"n":4388,"o":40.16,"t":"2025-10-22T04:00:00Z","v":572200,"vw":43.329608},{"c":42.71,"h":43.8632,"l":41.27,"n":2539,"o":42.83,"t":"2025-10-23T04:00:00Z","v":312080,"vw":42.710642},{"c":34.33,"h":39.93,"l":33.7,"n":10614,"o":39.56,"t":"2025-10-24T04:00:00Z","v":1286652,"vw":36.415108},{"c":32.99,"h":33.8,"l":30.8,"n":6590,"o":32.7,"t":"2025-10-27T04:00:00Z","v":758133,"vw":32.276172},{"c":34.1,"h":34.3274,"l":31.85,"n":3099,"o":32.69,"t":"2025-10-28T04:00:00Z","v":444490,"vw":33.077116},{"c":35.47,"h":36.0579,"l":33.2961,"n":3991,"o":33.71,"t":"2025-10-29T04:00:00Z","v":514276,"vw":35.046507},{"c":39.56,"h":39.56,"l":36.43,"n":5652,"o":36.43,"t":"2025-10-30T04:00:00Z","v":756612,"vw":37.988888},{"c":35.85,"h":37.8,"l":31.53,"n":7653,"o":37.56,"t":"2025-10-31T04:00:00Z","v":929964,"vw":33.728064},{"c":38.57,"h":39.44,"l":35.96,"n":4643,"o":36.32,"t":"2025-11-03T05:00:00Z","v":629666,"vw":38.014233},{"c":43.94,"h":44,"l":39.75,"n":5851,"o":41.13,"t":"2025-11-04T05:00:00Z","v":747339,"vw":41.884708},{"c":40.53,"h":42.85,"l":39.141,"n":4504,"o":41.58,"t":"2025-11-05T05:00:00Z","v":489980,"vw":41.44541},{"c":46.5,"h":46.6492,"l":41.19,"n":3997,"o":41.19,"t":"2025-11-06T05:00:00Z","v":453062,"vw":44.283247},{"c":42.06,"h":50.11,"l":41.64,"n":7376,"o":48.17,"t":"2025-11-07T05:00:00Z","v":823965,"vw":46.504852},{"c":39.7,"h":41.4,"l":37.9,"n":6866,"o":38.2,"t":"2025-11-10T05:00:00Z","v":726662,"vw":39.639961},{"c":43.14,"h":43.2379,"l":40,"n":3337,"o":41.18,"t":"2025-11-11T05:00:00Z","v":437807,"vw":41.540007},{"c":43.14,"h":43.9,"l":41.03,"n":3891,"o":41.66,"t":"2025-11-12T05:00:00Z","v":471551,"vw":42.738986},{"c":49.04,"h":49.96,"l":43.38,"n":5279,"o":43.88,"t":"2025-11-13T05:00:00Z","v":561979,"vw":46.732722},{"c":48.66,"h":54.14,"l":45.81,"n":9397,"o":53.7,"t":"2025-11-14T05:00:00Z","v":760309,"vw":48.926367},{"c":55.63,"h":57.56,"l":50.84,"n":7420,"o":51.84,"t":"2025-11-17T05:00:00Z","v":697414,"vw":54.369065},{"c":56.46,"h":56.83,"l":52.76,"n":7734,"o":56.83,"t":"2025-11-18T05:00:00Z","v":713820,"vw":54.666175},{"c":58.44,"h":62.8704,"l":56.11,"n":7036,"o":56.43,"t":"2025-11-19T05:00:00Z","v":665910,"vw":59.309983},{"c":66.95,"h":68,"l":55.54,"n":9599,"o":57.095,"t":"2025-11-20T05:00:00Z","v":811272,"vw":62.065795},{"c":65.77,"h":70.84,"l":62.65,"n":7121,"o":64.17,"t":"2025-11-21T05:00:00Z","v":633282,"vw":66.61162},{"c":57.39,"h":64.355,"l":56.33,"n":4723,"o":63.43,"t":"2025-11-24T05:00:00Z","v":363970,"vw":59.867216},{"c":58.11,"h":64.09,"l":58.04,"n":3403,"o":60.71,"t":"2025-11-25T05:00:00Z","v":289656,"vw":61.77531},{"c":53.1,"h":58.0689,"l":52.3418,"n":3324,"o":56.96,"t":"2025-11-26T05:00:00Z","v":259452,"vw":55.369491},{"c":49.88,"h":51.22,"l":47.07,"n":3595,"o":49.41,"t":"2025-11-28T05:00:00Z","v":349037,"vw":49.367969},{"c":54.61,"h":57.37,"l":52.42,"n":4925,"o":54.33,"t":"2025-12-01T05:00:00Z","v":475836,"vw":54.796469},{"c":53.17,"h":53.17,"l":49.26,"n":2932,"o":51.39,"t":"2025-12-02T05:00:00Z","v":252460,"vw":50.737507},{"c":47.64,"h":52.52,"l":47.42,"n":3210,"o":51.105,"t":"2025-12-03T05:00:00Z","v":280087,"vw":48.922682},{"c":48.6,"h":49.4576,"l":46.5606,"n":2628,"o":48.91,"t":"2025-12-04T05:00:00Z","v":237431,"vw":47.935291},{"c":49.94,"h":51.65,"l":48.72,"n":2969,"o":49.57,"t":"2025-12-05T05:00:00Z","v":308901,"vw":50.078607},{"c":48.36,"h":50,"l":47.49,"n":2066,"o":48.55,"t":"2025-12-08T05:00:00Z","v":185437,"vw":48.716285},{"c":47.18,"h":50.91,"l":44.655,"n":2679,"o":49.75,"t":"2025-12-09T05:00:00Z","v":245544,"vw":46.809561},{"c":48.04,"h":49.3199,"l":46.54,"n":1762,"o":48.81,"t":"2025-12-10T05:00:00Z","v":187453,"vw":48.203381},{"c":50.01,"h":52.8744,"l":49.36,"n":3058,"o":50.53,"t":"2025-12-11T05:00:00Z","v":384642,"vw":51.368856},{"c":50.49,"h":52.14,"l":46.54,"n":1824,"o":48.8,"t":"2025-12-12T05:00:00Z","v":198711,"vw":49.270039},{"c":57.11,"h":58.325,"l":50.11,"n":2587,"o":50.11,"t":"2025-12-15T05:00:00Z","v":270346,"vw":55.559324},{"c":56.13,"h":56.95,"l":54.013,"n":2043,"o":55.61,"t":"2025-12-16T05:00:00Z","v":202814,"vw":55.664019},{"c":59.7,"h":59.9686,"l":53.05,"n":2105,"o":55.01,"t":"2025-12-17T05:00:00Z","v":162375,"vw":56.715383},{"c":62.23,"h":62.23,"l":54.44,"n":2114,"o":55.67,"t":"2025-12-18T05:00:00Z","v":173462,"vw":59.026515},{"c":58.99,"h":61.25,"l":58.41,"n":1752,"o":59.22,"t":"2025-12-19T05:00:00Z","v":108608,"vw":59.582603},{"c":57.71,"h":57.78,"l":54.5837,"n":1229,"o":55.81,"t":"2025-12-22T05:00:00Z","v":108050,"vw":56.141052},{"c":60.21,"h":61.9624,"l":59.32,"n":1376,"o":59.71,"t":"2025-12-23T05:00:00Z","v":115029,"vw":61.132087},{"c":61.47,"h":62.8299,"l":61.07,"n":805,"o":61.235,"t":"2025-12-24T05:00:00Z","v":82251,"vw":61.859239},{"c":62.98,"h":64.91,"l":60.99,"n":1200,"o":60.99,"t":"2025-12-26T05:00:00Z","v":109908,"vw":63.072301},{"c":63.9554,"h":64.41,"l":60.935,"n":1130,"o":63.68,"t":"2025-12-29T05:00:00Z","v":117326,"vw":63.372637},{"c":65.167,"h":65.4,"l":62.73,"n":1168,"o":64.36,"t":"2025-12-30T05:00:00Z","v":82819,"vw":64.400246},{"c":68.2163,"h":68.4,"l":64.91,"n":1399,"o":65.4,"t":"2025-12-31T05:00:00Z","v":91744,"vw":66.952486},{"c":61.8,"h":68.1799,"l":60.85,"n":1811,"o":65.64,"t":"2026-01-02T05:00:00Z","v":156969,"vw":62.595769},{"c":52.2,"h":56.34,"l":50.1601,"n":3351,"o":56.2,"t":"2026-01-05T05:00:00Z","v":281003,"vw":52.47855},{"c":53.95,"h":55.91,"l":51.01,"n":1898,"o":51.96,"t":"2026-01-06T05:00:00Z","v":158094,"vw":54.234787},{"c":55.91,"h":58.32,"l":54.99,"n":1648,"o":55.05,"t":"2026-01-07T05:00:00Z","v":148440,"vw":56.659743},{"c":56.04,"h":57.29,"l":54.11,"n":1456,"o":56.38,"t":"2026-01-08T05:00:00Z","v":103729,"vw":55.467224},{"c":58.17,"h":59.7,"l":55.75,"n":1364,"o":55.75,"t":"2026-01-09T05:00:00Z","v":84723,"vw":58.334162},{"c":57.16,"h":59.5,"l":55.05,"n":963,"o":58.8,"t":"2026-01-12T05:00:00Z","v":80011,"vw":57.172156},{"c":52.51,"h":55.95,"l":51.3,"n":1827,"o":55.51,"t":"2026-01-13T05:00:00Z","v":129055,"vw":53.420087},{"c":51.16,"h":52.28,"l":48.39,"n":2507,"o":51.05,"t":"2026-01-14T05:00:00Z","v":208205,"vw":50.064503},{"c":57.77,"h":58.529,"l":53.1074,"n":1643,"o":53.46,"t":"2026-01-15T05:00:00Z","v":139455,"vw":55.07001},{"c":56.7,"h":59.2253,"l":56.12,"n":955,"o":57.9169,"t":"2026-01-16T05:00:00Z","v":66841,"vw":57.493992},{"c":62.92,"h":63.78,"l":60.15,"n":1612,"o":60.9,"t":"2026-01-20T05:00:00Z","v":90618,"vw":61.817963},{"c":63.49,"h":66,"l":61.18,"n":2048,"o":62.56,"t":"2026-01-21T05:00:00Z","v":146388,"vw":63.443885},{"c":65.6544,"h":65.8519,"l":61.73,"n":936,"o":62.85,"t":"2026-01-22T05:00:00Z","v":59413,"vw":64.338571},{"c":69.04,"h":69.7,"l":65.86,"n":1062,"o":65.86,"t":"2026-01-23T05:00:00Z","v":65240,"vw":68.53516},{"c":71.3,"h":72.99,"l":70.11,"n":869,"o":72.29,"t":"2026-01-26T05:00:00Z","v":45669,"vw":71.392205},{"c":72.8,"h":75.12,"l":71.49,"n":1297,"o":71.49,"t":"2026-01-27T05:00:00Z","v":103237,"vw":73.595912},{"c":73.92,"h":75.56,"l":70.933,"n":1216,"o":71.45,"t":"2026-01-28T05:00:00Z","v":58754,"vw":73.821161},{"c":81.12,"h":84.57,"l":76.36,"n":2424,"o":76.36,"t":"2026-01-29T05:00:00Z","v":136689,"vw":81.976765},{"c":84.61,"h":87.86,"l":81.46,"n":2287,"o":82.05,"t":"2026-01-30T05:00:00Z","v":123120,"vw":84.302579},{"c":90.7,"h":93.1,"l":88.22,"n":2215,"o":89.13,"t":"2026-02-02T05:00:00Z","v":105247,"vw":90.466606},{"c":98.6784,"h":103.8667,"l":90.44,"n":2855,"o":90.44,"t":"2026-02-03T05:00:00Z","v":108528,"vw":98.566612},{"c":110.64,"h":115.31,"l":102.265,"n":4044,"o":102.295,"t":"2026-02-04T05:00:00Z","v":176817,"vw":109.886296},{"c":140.37,"h":141.65,"l":115.795,"n":8324,"o":121.49,"t":"2026-02-05T05:00:00Z","v":307562,"vw":130.428024},{"c":103.31,"h":129.07,"l":102.791,"n":6628,"o":124.08,"t":"2026-02-06T05:00:00Z","v":215842,"vw":112.413756},{"c":100.69,"h":111,"l":100.4001,"n":2183,"o":108.775,"t":"2026-02-09T05:00:00Z","v":78537,"vw":104.992063},{"c":106.39,"h":106.39,"l":100.43,"n":2034,"o":106.02,"t":"2026-02-10T05:00:00Z","v":67034,"vw":103.773014},{"c":118.62,"h":124.31,"l":112.7,"n":4965,"o":112.96,"t":"2026-02-11T05:00:00Z","v":192379,"vw":119.979472},{"c":137.71,"h":139.9,"l":118.67,"n":9474,"o":119.11,"t":"2026-02-12T05:00:00Z","v":312738,"vw":133.260954},{"c":91.97,"h":127.035,"l":85.55,"n":24440,"o":112.565,"t":"2026-02-13T05:00:00Z","v":877693,"vw":96.656367},{"c":90.02,"h":98.26,"l":85.1001,"n":7831,"o":94.19,"t":"2026-02-17T05:00:00Z","v":344976,"vw":91.645554},{"c":92.24,"h":92.82,"l":81.5,"n":6136,"o":90.27,"t":"2026-02-18T05:00:00Z","v":248668,"vw":87.096107},{"c":90.1435,"h":95.19,"l":88.34,"n":3072,"o":93.71,"t":"2026-02-19T05:00:00Z","v":130339,"vw":92.151747},{"c":84.24,"h":91.55,"l":79.63,"n":5140,"o":91.04,"t":"2026-02-20T05:00:00Z","v":237741,"vw":84.556329},{"c":94.82,"h":96.24,"l":87.69,"n":3989,"o":88.89,"t":"2026-02-23T05:00:00Z","v":188878,"vw":92.152428},{"c":92.61,"h":103.87,"l":92.57,"n":3131,"o":99.71,"t":"2026-02-24T05:00:00Z","v":130826,"vw":98.540607},{"c":67.5199,"h":83.75,"l":65.65,"n":12694,"o":81.39,"t":"2026-02-25T05:00:00Z","v":642828,"vw":72.021717},{"c":69.72,"h":72.7,"l":66.45,"n":5336,"o":69.19,"t":"2026-02-26T05:00:00Z","v":309247,"vw":69.85715},{"c":73.53,"h":76.66,"l":71.2759,"n":5054,"o":74.07,"t":"2026-02-27T05:00:00Z","v":221644,"vw":74.183049},{"c":65.91,"h":76.36,"l":65,"n":4959,"o":76.36,"t":"2026-03-02T05:00:00Z","v":219704,"vw":68.064619},{"c":67.93,"h":75,"l":65.1,"n":5488,"o":71,"t":"2026-03-03T05:00:00Z","v":304285,"vw":69.19898},{"c":47.87,"h":58,"l":45.74,"n":17736,"o":57.78,"t":"2026-03-04T05:00:00Z","v":1106240,"vw":49.381276},{"c":49.33,"h":51.295,"l":45.8855,"n":8836,"o":49.44,"t":"2026-03-05T05:00:00Z","v":641351,"vw":48.706343},{"c":53.45,"h":54.6505,"l":50.97,"n":6574,"o":53.03,"t":"2026-03-06T05:00:00Z","v":469019,"vw":53.263734},{"c":52.04,"h":55.875,"l":50.17,"n":5283,"o":53.73,"t":"2026-03-09T04:00:00Z","v":372232,"vw":53.204727},{"c":53.67,"h":54.56,"l":48.79,"n":4494,"o":49.71,"t":"2026-03-10T04:00:00Z","v":289075,"vw":52.865174},{"c":52.6,"h":55.93,"l":50.12,"n":4111,"o":53.08,"t":"2026-03-11T04:00:00Z","v":305318,"vw":53.196846},{"c":55.3,"h":55.76,"l":53.03,"n":3982,"o":54.5,"t":"2026-03-12T04:00:00Z","v":233294,"vw":54.316755},{"c":53.96,"h":54.87,"l":47.63,"n":3281,"o":49.44,"t":"2026-03-13T04:00:00Z","v":215109,"vw":51.529581},{"c":49.91,"h":52.145,"l":48.17,"n":3446,"o":50.365,"t":"2026-03-16T04:00:00Z","v":248729,"vw":49.730717},{"c":46.2424,"h":50.436,"l":44.86,"n":6572,"o":50,"t":"2026-03-17T04:00:00Z","v":383163,"vw":46.913037},{"c":49.6449,"h":50.13,"l":46.84,"n":4735,"o":47.94,"t":"2026-03-18T04:00:00Z","v":283521,"vw":48.82998},{"c":49.4592,"h":54.76,"l":48.2,"n":3484,"o":53,"t":"2026-03-19T04:00:00Z","v":272674,"vw":52.230508},{"c":52.02,"h":53.3705,"l":49.51,"n":2720,"o":49.9764,"t":"2026-03-20T04:00:00Z","v":216457,"vw":51.195817},{"c":50.2014,"h":52.515,"l":48.5557,"n":3100,"o":51.07,"t":"2026-03-23T04:00:00Z","v":228287,"vw":50.213743},{"c":60.28,"h":61.76,"l":49.83,"n":4295,"o":50.66,"t":"2026-03-24T04:00:00Z","v":305692,"vw":58.375034},{"c":60.063,"h":60.8144,"l":53.8301,"n":3745,"o":57.58,"t":"2026-03-25T04:00:00Z","v":232180,"vw":57.962596},{"c":65.27,"h":66.07,"l":61.23,"n":3202,"o":63.16,"t":"2026-03-26T04:00:00Z","v":189437,"vw":63.626834},{"c":74.39,"h":75.2993,"l":68.42,"n":3609,"o":68.87,"t":"2026-03-27T04:00:00Z","v":177811,"vw":73.174667},{"c":74.66,"h":76.7041,"l":69.805,"n":2544,"o":71.36,"t":"2026-03-30T04:00:00Z","v":134701,"vw":73.590699},{"c":61.5461,"h":72.65,"l":60.8783,"n":4542,"o":71.67,"t":"2026-03-31T04:00:00Z","v":277532,"vw":66.99589},{"c":62.85,"h":63.727,"l":58.2613,"n":2742,"o":58.57,"t":"2026-04-01T04:00:00Z","v":190743,"vw":61.677066},{"c":64.01,"h":69.7056,"l":63.05,"n":3207,"o":67.48,"t":"2026-04-02T04:00:00Z","v":165921,"vw":66.538663},{"c":61.4,"h":62.21,"l":59.2,"n":1963,"o":61.3,"t":"2026-04-06T04:00:00Z","v":107891,"vw":60.62426},{"c":61.2899,"h":67.54,"l":61.21,"n":2894,"o":63.425,"t":"2026-04-07T04:00:00Z","v":224286,"vw":64.726508},{"c":60.78,"h":62.43,"l":51.24,"n":2661,"o":52.47,"t":"2026-04-08T04:00:00Z","v":142509,"vw":56.592472},{"c":65.35,"h":67,"l":60.04,"n":2381,"o":60.495,"t":"2026-04-09T04:00:00Z","v":147651,"vw":64.175788},{"c":66.23,"h":69.73,"l":64.61,"n":2019,"o":64.98,"t":"2026-04-10T04:00:00Z","v":101123,"vw":67.074797},{"c":61.1392,"h":68.97,"l":60.74,"n":2458,"o":68.455,"t":"2026-04-13T04:00:00Z","v":102584,"vw":63.704658},{"c":54.14,"h":56.97,"l":52.2801,"n":3846,"o":56.27,"t":"2026-04-14T04:00:00Z","v":158905,"vw":53.671382},{"c":47.2969,"h":54.37,"l":47.01,"n":4773,"o":53.86,"t":"2026-04-15T04:00:00Z","v":306038,"vw":50.126762},{"c":45.32,"h":50.7535,"l":45.1068,"n":5207,"o":46.65,"t":"2026-04-16T04:00:00Z","v":425323,"vw":47.783718},{"c":42.26,"h":43.94,"l":38,"n":6313,"o":42.62,"t":"2026-04-17T04:00:00Z","v":379903,"vw":40.716662},{"c":40.06,"h":44.9381,"l":40.01,"n":3828,"o":44.34,"t":"2026-04-20T04:00:00Z","v":248820,"vw":42.408206},{"c":46.06,"h":46.569,"l":40.5,"n":3794,"o":40.5,"t":"2026-04-21T04:00:00Z","v":337603,"vw":43.786515},{"c":41.19,"h":43,"l":38.6,"n":5157,"o":42.1661,"t":"2026-04-22T04:00:00Z","v":318015,"vw":40.275396},{"c":44.57,"h":46.07,"l":41.5,"n":3188,"o":43.03,"t":"2026-04-23T04:00:00Z","v":247423,"vw":43.861036},{"c":43.6883,"h":45.055,"l":42.45,"n":1832,"o":42.45,"t":"2026-04-24T04:00:00Z","v":145077,"vw":44.00495},{"c":44.9,"h":45.5456,"l":41.7,"n":2348,"o":43.88,"t":"2026-04-27T04:00:00Z","v":157358,"vw":43.888596},{"c":46.08,"h":48.565,"l":45.3001,"n":2175,"o":47.96,"t":"2026-04-28T04:00:00Z","v":200100,"vw":46.842727},{"c":52.01,"h":53.89,"l":49.65,"n":2790,"o":49.65,"t":"2026-04-29T04:00:00Z","v":145961,"vw":52.787418},{"c":48.63,"h":52.99,"l":47.63,"n":1921,"o":51.76,"t":"2026-04-30T04:00:00Z","v":100894,"vw":49.666906},{"c":46.6519,"h":47.3923,"l":45.12,"n":1979,"o":46.18,"t":"2026-05-01T04:00:00Z","v":163279,"vw":45.96626},{"c":40.92,"h":43.2522,"l":39.2247,"n":4497,"o":42.5,"t":"2026-05-04T04:00:00Z","v":269947,"vw":40.76487},{"c":43.03,"h":44.33,"l":38.78,"n":2926,"o":38.78,"t":"2026-05-05T04:00:00Z","v":190931,"vw":42.751112},{"c":42.93,"h":45,"l":42.77,"n":1893,"o":44,"t":"2026-05-06T04:00:00Z","v":126316,"vw":43.860331},{"c":45.1507,"h":46.26,"l":43,"n":4094,"o":44.18,"t":"2026-05-07T04:00:00Z","v":352604,"vw":44.874353},{"c":41.19,"h":49.74,"l":41.19,"n":4231,"o":48.28,"t":"2026-05-08T04:00:00Z","v":311689,"vw":45.640063},{"c":34.92,"h":44.5,"l":34.41,"n":5327,"o":41.47,"t":"2026-05-11T04:00:00Z","v":454841,"vw":39.367168},{"c":37.68,"h":40.055,"l":34.46,"n":3312,"o":36.41,"t":"2026-05-12T04:00:00Z","v":232050,"vw":37.846043},{"c":39.8,"h":41.27,"l":38.99,"n":3392,"o":39.35,"t":"2026-05-13T04:00:00Z","v":354502,"vw":40.158023},{"c":35.733,"h":42.4178,"l":31.78,"n":6712,"o":40.4543,"t":"2026-05-14T04:00:00Z","v":576960,"vw":34.084818},{"c":41.42,"h":42.3589,"l":37.8,"n":4915,"o":38.08,"t":"2026-05-15T04:00:00Z","v":651374,"vw":40.745522},{"c":43.83,"h":46.04,"l":41.92,"n":2729,"o":43.5,"t":"2026-05-18T04:00:00Z","v":275733,"vw":43.908291},{"c":41.92,"h":45.6,"l":41.17,"n":2438,"o":44.6,"t":"2026-05-19T04:00:00Z","v":336755,"vw":43.284829},{"c":42.8898,"h":43.53,"l":40.66,"n":1381,"o":42.95,"t":"2026-05-20T04:00:00Z","v":85565,"vw":42.153654},{"c":41.8409,"h":44.41,"l":40.93,"n":1569,"o":43.77,"t":"2026-05-21T04:00:00Z","v":92784,"vw":42.445855},{"c":45.47,"h":45.69,"l":41.12,"n":1574,"o":41.41,"t":"2026-05-22T04:00:00Z","v":102424,"vw":44.028804},{"c":47.9418,"h":48.33,"l":44.32,"n":1093,"o":44.89,"t":"2026-05-26T04:00:00Z","v":70832,"vw":46.194531},{"c":51.1556,"h":51.3,"l":48.21,"n":1603,"o":50.02,"t":"2026-05-27T04:00:00Z","v":97527,"vw":49.731984},{"c":46.25,"h":53.8,"l":45.9022,"n":2466,"o":53.26,"t":"2026-05-28T04:00:00Z","v":195063,"vw":48.956647},{"c":42.6067,"h":47.55,"l":41.48,"n":1888,"o":47.16,"t":"2026-05-29T04:00:00Z","v":152273,"vw":43.921207},{"c":45.6531,"h":48.52,"l":43.8852,"n":2345,"o":47.05,"t":"2026-06-01T04:00:00Z","v":200072,"vw":46.555802},{"c":49.86,"h":51.0288,"l":47.64,"n":3379,"o":48.515,"t":"2026-06-02T04:00:00Z","v":303168,"vw":49.932219},{"c":55.9571,"h":56.3999,"l":51.0468,"n":2238,"o":51.36,"t":"2026-06-03T04:00:00Z","v":142742,"vw":54.066847},{"c":55.32,"h":56.87,"l":53.77,"n":2022,"o":55.66,"t":"2026-06-04T04:00:00Z","v":104899,"vw":55.136094},{"c":63.17,"h":66.2799,"l":58.85,"n":4002,"o":58.85,"t":"2026-06-05T04:00:00Z","v":232594,"vw":63.5646},{"c":55.19,"h":61.01,"l":53.79,"n":1980,"o":59.5,"t":"2026-06-08T04:00:00Z","v":124641,"vw":55.986526},{"c":59.6,"h":63.44,"l":53.31,"n":2402,"o":58.28,"t":"2026-06-09T04:00:00Z","v":150091,"vw":59.093094},{"c":60.6789,"h":61.45,"l":55.36,"n":1826,"o":61.45,"t":"2026-06-10T04:00:00Z","v":93888,"vw":58.218062},{"c":55.61,"h":61.99,"l":54.802,"n":1762,"o":59.89,"t":"2026-06-11T04:00:00Z","v":91629,"vw":58.729261},{"c":56,"h":59.05,"l":52.27,"n":1316,"o":55.68,"t":"2026-06-12T04:00:00Z","v":68950,"vw":55.411071},{"c":49.236,"h":49.8,"l":45.8501,"n":1744,"o":48.79,"t":"2026-06-15T04:00:00Z","v":132337,"vw":48.093622},{"c":49.2788,"h":50.74,"l":46.87,"n":1465,"o":48.5,"t":"2026-06-16T04:00:00Z","v":116084,"vw":48.866926},{"c":51.76,"h":52,"l":46.52,"n":1825,"o":50.75,"t":"2026-06-17T04:00:00Z","v":109605,"vw":48.825247},{"c":52.82,"h":54.425,"l":48.89,"n":1645,"o":50.16,"t":"2026-06-18T04:00:00Z","v":130985,"vw":51.831733},{"c":51.8097,"h":52.9199,"l":44.18,"n":3517,"o":50.95,"t":"2026-06-22T04:00:00Z","v":225001,"vw":48.477941},{"c":55.9,"h":56.6,"l":52.32,"n":2032,"o":56.6,"t":"2026-06-23T04:00:00Z","v":157152,"vw":54.440115},{"c":61.69,"h":62.63,"l":55.95,"n":2243,"o":56.42,"t":"2026-06-24T04:00:00Z","v":149314,"vw":60.373697},{"c":67.8707,"h":68.59,"l":60.9,"n":1910,"o":60.9,"t":"2026-06-25T04:00:00Z","v":102172,"vw":65.345995},{"c":61.3887,"h":70.67,"l":61,"n":2544,"o":70.67,"t":"2026-06-26T04:00:00Z","v":152313,"vw":64.672175},{"c":59.31,"h":64.61,"l":59.31,"n":1549,"o":59.52,"t":"2026-06-29T04:00:00Z","v":109023,"vw":61.96325},{"c":63.54,"h":66.4,"l":61.7942,"n":1576,"o":62.1,"t":"2026-06-30T04:00:00Z","v":112104,"vw":64.279418},{"c":52.163,"h":61.45,"l":47.6152,"n":3805,"o":61.1,"t":"2026-07-01T04:00:00Z","v":227096,"vw":52.987147},{"c":47.97,"h":49.36,"l":43.12,"n":3776,"o":47.74,"t":"2026-07-02T04:00:00Z","v":169004,"vw":46.774833},{"c":46.04,"h":51.2,"l":44.535,"n":5082,"o":50.33,"t":"2026-07-06T04:00:00Z","v":277089,"vw":47.765753},{"c":48.98,"h":50,"l":45.61,"n":3652,"o":47.46,"t":"2026-07-07T04:00:00Z","v":151694,"vw":48.457676},{"c":51.4035,"h":53.34,"l":50.3509,"n":3095,"o":51.68,"t":"2026-07-08T04:00:00Z","v":148112,"vw":51.534977},{"c":52.0914,"h":54.22,"l":50.67,"n":2018,"o":53.29,"t":"2026-07-09T04:00:00Z","v":82554,"vw":52.131107},{"c":51.5865,"h":51.84,"l":46.11,"n":2124,"o":46.56,"t":"2026-07-10T04:00:00Z","v":85632,"vw":49.412962},{"c":52.6815,"h":54.94,"l":50.5,"n":1716,"o":53.47,"t":"2026-07-13T04:00:00Z","v":83744,"vw":52.728815},{"c":50.0505,"h":52.67,"l":49.49,"n":1830,"o":49.78,"t":"2026-07-14T04:00:00Z","v":77678,"vw":51.014633},{"c":46.398,"h":50.5,"l":45.69,"n":2209,"o":47.56,"t":"2026-07-15T04:00:00Z","v":116755,"vw":47.569881},{"c":50.0827,"h":50.51,"l":46.95,"n":1590,"o":46.95,"t":"2026-07-16T04:00:00Z","v":83010,"vw":49.129331},{"c":52.3,"h":54.55,"l":50,"n":1666,"o":54.37,"t":"2026-07-17T04:00:00Z","v":112546,"vw":52.292293},{"c":49.9557,"h":53.2284,"l":47.25,"n":1584,"o":51.82,"t":"2026-07-20T04:00:00Z","v":89512,"vw":49.78842},{"c":40.4484,"h":44.99,"l":36.945,"n":8952,"o":44.99,"t":"2026-07-21T04:00:00Z","v":577922,"vw":39.161286},{"c":44.73,"h":44.8,"l":40.75,"n":3003,"o":41.89,"t":"2026-07-22T04:00:00Z","v":196212,"vw":42.618652},{"c":47.39,"h":48.495,"l":45.16,"n":2022,"o":46.29,"t":"2026-07-23T04:00:00Z","v":117850,"vw":46.712752},{"c":49.1121,"h":51.59,"l":48,"n":1545,"o":48,"t":"2026-07-24T04:00:00Z","v":100148,"vw":49.904919},{"c":43.29,"h":47.7,"l":43.2,"n":2091,"o":46.075,"t":"2026-07-27T04:00:00Z","v":147394,"vw":45.244},{"c":43.2397,"h":47.86,"l":43.13,"n":2086,"o":45.82,"t":"2026-07-28T04:00:00Z","v":138401,"vw":45.099934},{"c":47.2,"h":47.86,"l":42.41,"n":1687,"o":44.23,"t":"2026-07-29T04:00:00Z","v":108131,"vw":44.317372},{"c":44.88,"h":47.4345,"l":44.58,"n":2210,"o":46.9,"t":"2026-07-30T04:00:00Z","v":136947,"vw":45.709667},{"c":54.2576,"h":58.4899,"l":50.83,"n":3646,"o":50.83,"t":"2026-07-31T04:00:00Z","v":297810,"vw":55.063528},{"c":54.53,"h":58.58,"l":50.43,"n":2407,"o":56.41,"t":"2026-08-03T04:00:00Z","v":161823,"vw":53.606124},{"c":51.2667,"h":55.24,"l":49.8844,"n":1860,"o":53.75,"t":"2026-08-04T04:00:00Z","v":147639,"vw":52.432275},{"c":51.8917,"h":53.38,"l":49.31,"n":1485,"o":51.7,"t":"2026-08-05T04:00:00Z","v":94153,"vw":51.507425},{"c":54.9826,"h":55.21,"l":51.98,"n":1165,"o":54.15,"t":"2026-08-06T04:00:00Z","v":115347,"vw":53.318192},{"c":48.9122,"h":54,"l":48.0629,"n":1682,"o":52.625,"t":"2026-08-07T04:00:00Z","v":92146,"vw":50.068823},{"c":51.9398,"h":52.3,"l":48.81,"n":874,"o":48.81,"t":"2026-08-10T04:00:00Z","v":51550,"vw":51.132102},{"c":52.0084,"h":53.4997,"l":49.24,"n":743,"o":52.08,"t":"2026-08-11T04:00:00Z","v":40032,"vw":52.164507},{"c":51.7145,"h":52.62,"l":50.11,"n":805,"o":51.03,"t":"2026-08-12T04:00:00Z","v":47333,"vw":51.838136},{"c":48.3118,"h":53.085,"l":48.09,"n":1440,"o":51.34,"t":"2026-08-13T04:00:00Z","v":90629,"vw":49.999568},{"c":51.6317,"h":52.04,"l":49.265,"n":804,"o":50.15,"t":"2026-08-14T04:00:00Z","v":59383,"vw":50.882686},{"c":50.2985,"h":52.27,"l":49.18,"n":1079,"o":52.27,"t":"2026-08-17T04:00:00Z","v":86777,"vw":50.104083},{"c":53.0416,"h":53.0416,"l":50.53,"n":818,"o":51.42,"t":"2026-08-18T04:00:00Z","v":49125,"vw":51.936523},{"c":42.9963,"h":50.33,"l":38.97,"n":8614,"o":49.88,"t":"2026-08-19T04:00:00Z","v":483991,"vw":43.002005},{"c":36.505,"h":39.61,"l":35.3,"n":5776,"o":36.245,"t":"2026-08-20T04:00:00Z","v":361464,"vw":36.903322},{"c":30.44,"h":33.48,"l":28.42,"n":16401,"o":33.08,"t":"2026-08-21T04:00:00Z","v":1256698,"vw":29.946075},{"c":32.72,"h":32.95,"l":28.63,"n":5845,"o":29.46,"t":"2026-08-24T04:00:00Z","v":772682,"vw":30.574585},{"c":29.84,"h":34.3299,"l":29.1301,"n":4948,"o":33.71,"t":"2026-08-25T04:00:00Z","v":489001,"vw":30.407626},{"c":31.5239,"h":32.29,"l":30.4505,"n":2882,"o":31.5,"t":"2026-08-26T04:00:00Z","v":281250,"vw":31.407378},{"c":28.41,"h":32.05,"l":27.39,"n":4653,"o":30.16,"t":"2026-08-27T04:00:00Z","v":383221,"vw":28.503731},{"c":32.01,"h":32.8125,"l":29,"n":5034,"o":29.67,"t":"2026-08-28T04:00:00Z","v":525120,"vw":31.194883},{"c":28.62,"h":32.69,"l":28.06,"n":2890,"o":31.99,"t":"2026-08-31T04:00:00Z","v":316935,"vw":29.461303},{"c":32.13,"h":32.63,"l":30,"n":2290,"o":30.6,"t":"2026-09-01T04:00:00Z","v":204945,"vw":31.423324},{"c":32.71,"h":33.8,"l":31.47,"n":2231,"o":33,"t":"2026-09-02T04:00:00Z","v":165277,"vw":32.254684},{"c":26.01,"h":30.4,"l":24.945,"n":7668,"o":30.4,"t":"2026-09-03T04:00:00Z","v":881829,"vw":26.573154},{"c":28.2657,"h":28.69,"l":27.35,"n":2777,"o":28.32,"t":"2026-09-04T04:00:00Z","v":295431,"vw":28.141913},{"c":29.95,"h":30.119,"l":29.04,"n":2002,"o":29.31,"t":"2026-09-08T04:00:00Z","v":146867,"vw":29.569124},{"c":31.43,"h":31.43,"l":28,"n":1550,"o":28.11,"t":"2026-09-09T04:00:00Z","v":126731,"vw":30.140796},{"c":32.1802,"h":32.89,"l":31.5601,"n":1623,"o":32.61,"t":"2026-09-10T04:00:00Z","v":113906,"vw":32.169964},{"c":31.1583,"h":31.89,"l":28.69,"n":2110,"o":31.79,"t":"2026-09-11T04:00:00Z","v":188682,"vw":29.960268},{"c":25.43,"h":29.14,"l":24.79,"n":6880,"o":29.14,"t":"2026-09-14T04:00:00Z","v":824287,"vw":26.481517},{"c":30.58,"h":31.59,"l":27.37,"n":5627,"o":27.37,"t":"2026-09-15T04:00:00Z","v":668077,"vw":29.625894},{"c":33.15,"h":34.3,"l":29.98,"n":3060,"o":30.26,"t":"2026-09-16T04:00:00Z","v":306836,"vw":32.458458},{"c":29.4362,"h":32.6109,"l":29.33,"n":2216,"o":31.14,"t":"2026-09-17T04:00:00Z","v":226956,"vw":30.85713},{"c":22.535,"h":28,"l":21.87,"n":11510,"o":28,"t":"2026-09-18T04:00:00Z","v":1333166,"vw":23.571816},{"c":20.96,"h":21,"l":19.3,"n":6634,"o":20.08,"t":"2026-09-21T04:00:00Z","v":996448,"vw":20.242232},{"c":20.94,"h":21.729,"l":20.53,"n":3288,"o":21.38,"t":"2026-09-22T04:00:00Z","v":522558,"vw":21.189024},{"c":21.5,"h":22,"l":20.2001,"n":3925,"o":21.54,"t":"2026-09-23T04:00:00Z","v":558313,"vw":21.309549},{"c":21.22,"h":22.45,"l":20.58,"n":3303,"o":21.86,"t":"2026-09-24T04:00:00Z","v":466921,"vw":21.561533},{"c":22.11,"h":22.63,"l":21.21,"n":2385,"o":21.21,"t":"2026-09-25T04:00:00Z","v":241514,"vw":22.141034},{"c":22.93,"h":23,"l":21.5,"n":3256,"o":22.04,"t":"2026-09-28T04:00:00Z","v":471753,"vw":22.393549},{"c":23.27,"h":23.74,"l":21.51,"n":2469,"o":21.66,"t":"2026-09-29T04:00:00Z","v":315204,"vw":22.76241},{"c":24.15,"h":24.71,"l":21.22,"n":2713,"o":22.06,"t":"2026-09-30T04:00:00Z","v":392593,"vw":23.775107},{"c":23.3819,"h":24.285,"l":22.6915,"n":2118,"o":24.285,"t":"2026-10-01T04:00:00Z","v":214778,"vw":23.491919},{"c":24.95,"h":25.5,"l":20.7093,"n":3262,"o":22.18,"t":"2026-10-02T04:00:00Z","v":402210,"vw":23.578528},{"c":23.5,"h":24.61,"l":22.58,"n":1728,"o":23.88,"t":"2026-10-05T04:00:00Z","v":240695,"vw":23.578728},{"c":24.11,"h":24.36,"l":22.4,"n":2042,"o":23.5,"t":"2026-10-06T04:00:00Z","v":262240,"vw":23.264092},{"c":25.99,"h":26.38,"l":25.4383,"n":2403,"o":25.45,"t":"2026-10-07T04:00:00Z","v":196812,"vw":25.871239},{"c":27.83,"h":27.95,"l":25.9,"n":2075,"o":26.92,"t":"2026-10-08T04:00:00Z","v":221271,"vw":27.114719},{"c":25.4691,"h":27.91,"l":24.21,"n":4133,"o":26.79,"t":"2026-10-09T04:00:00Z","v":509224,"vw":25.127259},{"c":25.27,"h":26.19,"l":24.15,"n":2613,"o":25.53,"t":"2026-10-12T04:00:00Z","v":212602,"vw":25.193172},{"c":24.8231,"h":25.6475,"l":24.5,"n":2241,"o":25.47,"t":"2026-10-13T04:00:00Z","v":56738,"vw":25.082773},{"c":27.2525,"h":27.66,"l":24.6101,"n":1266,"o":25.52,"t":"2026-10-14T04:00:00Z","v":165161,"vw":26.598033},{"c":23.7313,"h":29.37,"l":23.3,"n":1938,"o":28.935,"t":"2026-10-15T04:00:00Z","v":245229,"vw":25.463526},{"c":26.56,"h":27.6,"l":23.9,"n":1669,"o":24.29,"t":"2026-10-16T04:00:00Z","v":237209,"vw":25.404582},{"c":27.94,"h":28.17,"l":25.96,"n":834,"o":25.96,"t":"2026-10-19T04:00:00Z","v":100588,"vw":27.180186},{"c":27.1392,"h":28.61,"l":25.4,"n":1004,"o":28.56,"t":"2026-10-20T04:00:00Z","v":105778,"vw":26.778479},{"c":25.1484,"h":26.69,"l":24.05,"n":2304,"o":25.9,"t":"2026-10-21T04:00:00Z","v":236850,"vw":25.030425}],"volatilityBars":[{"c":21.82,"h":22.17,"l":21.82,"n":156,"o":21.88,"t":"2026-09-21T08:00:00Z","v":8032,"vw":22.059837},{"c":21.34,"h":21.5,"l":21.34,"n":114,"o":21.5,"t":"2026-09-21T08:15:00Z","v":1348,"vw":21.455802},{"c":20.75,"h":21.3,"l":20.7,"n":139,"o":21.27,"t":"2026-09-21T08:30:00Z","v":13512,"vw":21.033641},{"c":20.81,"h":20.83,"l":20.75,"n":26,"o":20.83,"t":"2026-09-21T08:45:00Z","v":2439,"vw":20.795917},{"c":20.5,"h":20.8,"l":20.34,"n":35,"o":20.8,"t":"2026-09-21T09:00:00Z","v":2306,"vw":20.592036},{"c":20.16,"h":20.59,"l":20.16,"n":52,"o":20.54,"t":"2026-09-21T09:15:00Z","v":4886,"vw":20.238958},{"c":20.16,"h":20.2,"l":20.15,"n":73,"o":20.2,"t":"2026-09-21T09:30:00Z","v":2767,"vw":20.178499},{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2026-09-21T09:45:00Z","v":250,"vw":20.5},{"c":20.3,"h":20.57,"l":20.3,"n":16,"o":20.43,"t":"2026-09-21T10:00:00Z","v":1853,"vw":20.373914},{"c":20.42,"h":20.42,"l":20.28,"n":11,"o":20.32,"t":"2026-09-21T10:15:00Z","v":1123,"vw":20.364444},{"c":20.55,"h":20.57,"l":20.42,"n":86,"o":20.42,"t":"2026-09-21T10:30:00Z","v":6103,"vw":20.515189},{"c":20.5,"h":20.62,"l":20.5,"n":16,"o":20.6,"t":"2026-09-21T10:45:00Z","v":1657,"vw":20.556561},{"c":20.19,"h":20.6,"l":20.15,"n":120,"o":20.6,"t":"2026-09-21T11:00:00Z","v":19861,"vw":20.360578},{"c":20.005,"h":20.28,"l":20,"n":106,"o":20.21,"t":"2026-09-21T11:15:00Z","v":7462,"vw":20.127652},{"c":20.25,"h":20.28,"l":20,"n":109,"o":20.06,"t":"2026-09-21T11:30:00Z","v":15835,"vw":20.081175},{"c":20.16,"h":20.18,"l":19.92,"n":79,"o":20.18,"t":"2026-09-21T11:45:00Z","v":6533,"vw":20.06842},{"c":20.13,"h":20.17,"l":19.96,"n":31,"o":20.13,"t":"2026-09-21T12:00:00Z","v":12077,"vw":20.075159},{"c":20.2708,"h":20.2708,"l":20.01,"n":219,"o":20.16,"t":"2026-09-21T12:15:00Z","v":18479,"vw":20.170936},{"c":20.2,"h":20.2,"l":20.0132,"n":51,"o":20.1988,"t":"2026-09-21T12:30:00Z","v":2336,"vw":20.149016},{"c":20,"h":20.18,"l":20,"n":23,"o":20.14,"t":"2026-09-21T12:45:00Z","v":3501,"vw":20.110667},{"c":20.06,"h":20.13,"l":19.89,"n":44,"o":20.13,"t":"2026-09-21T13:00:00Z","v":2728,"vw":19.970372},{"c":20.02,"h":20.45,"l":20,"n":222,"o":20.11,"t":"2026-09-21T13:15:00Z","v":14941,"vw":20.273159},{"c":19.9782,"h":20.58,"l":19.3,"n":587,"o":20.08,"t":"2026-09-21T13:30:00Z","v":112731,"vw":19.891844},{"c":20.08,"h":20.24,"l":19.3,"n":374,"o":19.92,"t":"2026-09-21T13:45:00Z","v":38156,"vw":19.68846},{"c":20.24,"h":20.34,"l":19.9601,"n":282,"o":20.02,"t":"2026-09-21T14:00:00Z","v":26881,"vw":20.148048},{"c":19.87,"h":20.32,"l":19.8184,"n":185,"o":20.2,"t":"2026-09-21T14:15:00Z","v":47416,"vw":20.071775},{"c":20.1,"h":20.5,"l":19.84,"n":296,"o":19.9,"t":"2026-09-21T14:30:00Z","v":75838,"vw":20.178093},{"c":19.9825,"h":20.19,"l":19.7,"n":327,"o":20.19,"t":"2026-09-21T14:45:00Z","v":57750,"vw":19.860661},{"c":19.8,"h":20.018,"l":19.75,"n":246,"o":19.93,"t":"2026-09-21T15:00:00Z","v":45112,"vw":19.855042},{"c":20.125,"h":20.13,"l":19.92,"n":246,"o":19.92,"t":"2026-09-21T15:15:00Z","v":49228,"vw":20.042448},{"c":20.4,"h":20.4,"l":20.11,"n":124,"o":20.1614,"t":"2026-09-21T15:30:00Z","v":31237,"vw":20.198616},{"c":20.41,"h":20.46,"l":20.16,"n":220,"o":20.3,"t":"2026-09-21T15:45:00Z","v":36668,"vw":20.329128},{"c":20.59,"h":20.65,"l":20.35,"n":233,"o":20.44,"t":"2026-09-21T16:00:00Z","v":47582,"vw":20.537878},{"c":20.425,"h":20.57,"l":20.35,"n":92,"o":20.57,"t":"2026-09-21T16:15:00Z","v":22151,"vw":20.431164},{"c":20.48,"h":20.73,"l":20.4,"n":102,"o":20.4092,"t":"2026-09-21T16:30:00Z","v":22929,"vw":20.531904},{"c":20.43,"h":20.43,"l":20.3,"n":50,"o":20.35,"t":"2026-09-21T16:45:00Z","v":6812,"vw":20.349272},{"c":20.55,"h":20.59,"l":20.5,"n":32,"o":20.5,"t":"2026-09-21T17:00:00Z","v":10787,"vw":20.506761},{"c":20.62,"h":20.76,"l":20.575,"n":111,"o":20.6,"t":"2026-09-21T17:15:00Z","v":25546,"vw":20.653775},{"c":20.5251,"h":20.6955,"l":20.4491,"n":21,"o":20.65,"t":"2026-09-21T17:30:00Z","v":3507,"vw":20.621094},{"c":20.51,"h":20.53,"l":20.32,"n":47,"o":20.52,"t":"2026-09-21T17:45:00Z","v":4203,"vw":20.43705},{"c":20.35,"h":20.47,"l":20.22,"n":11,"o":20.405,"t":"2026-09-21T18:00:00Z","v":963,"vw":20.366334},{"c":20.38,"h":20.38,"l":20.2884,"n":11,"o":20.32,"t":"2026-09-21T18:15:00Z","v":1354,"vw":20.33924},{"c":20.6989,"h":20.6989,"l":20.4881,"n":34,"o":20.4881,"t":"2026-09-21T18:30:00Z","v":8527,"vw":20.623155},{"c":20.66,"h":20.75,"l":20.575,"n":111,"o":20.65,"t":"2026-09-21T18:45:00Z","v":12477,"vw":20.677685},{"c":20.6566,"h":20.82,"l":20.5784,"n":36,"o":20.58,"t":"2026-09-21T19:00:00Z","v":73155,"vw":20.810991},{"c":20.725,"h":20.795,"l":20.5904,"n":30,"o":20.735,"t":"2026-09-21T19:15:00Z","v":2706,"vw":20.711312},{"c":20.81,"h":20.885,"l":20.57,"n":144,"o":20.71,"t":"2026-09-21T19:30:00Z","v":25286,"vw":20.69203},{"c":20.9565,"h":21,"l":20.87,"n":152,"o":20.8804,"t":"2026-09-21T19:45:00Z","v":21996,"vw":20.931018},{"c":20.73,"h":20.96,"l":20.73,"n":11,"o":20.96,"t":"2026-09-21T20:00:00Z","v":3777,"vw":20.795945},{"c":20.58,"h":20.8,"l":20.58,"n":91,"o":20.75,"t":"2026-09-21T20:15:00Z","v":14021,"vw":20.651002},{"c":20.55,"h":20.55,"l":20.5,"n":6,"o":20.5,"t":"2026-09-21T20:30:00Z","v":800,"vw":20.519444},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-09-21T20:45:00Z","v":100,"vw":20.66},{"c":20.71,"h":20.8,"l":20.71,"n":3,"o":20.8,"t":"2026-09-21T21:30:00Z","v":562,"vw":20.7422},{"c":20.74,"h":20.74,"l":20.74,"n":1,"o":20.74,"t":"2026-09-21T21:45:00Z","v":500,"vw":20.74},{"c":20.74,"h":20.74,"l":20.73,"n":8,"o":20.74,"t":"2026-09-21T22:00:00Z","v":920,"vw":20.73382},{"c":20.85,"h":20.85,"l":20.85,"n":2,"o":20.85,"t":"2026-09-21T22:15:00Z","v":900,"vw":20.85},{"c":20.89,"h":20.89,"l":20.85,"n":4,"o":20.85,"t":"2026-09-21T22:30:00Z","v":242,"vw":20.870676},{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-09-21T22:45:00Z","v":100,"vw":20.83},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-09-21T23:15:00Z","v":300,"vw":20.75},{"c":20.73,"h":20.73,"l":20.68,"n":4,"o":20.68,"t":"2026-09-21T23:45:00Z","v":2230,"vw":20.725964},{"c":22.08,"h":22.28,"l":21.75,"n":322,"o":22.18,"t":"2026-09-22T08:00:00Z","v":26437,"vw":21.989072},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-09-22T08:15:00Z","v":528,"vw":22.08},{"c":21.65,"h":22.36,"l":21.65,"n":27,"o":22.26,"t":"2026-09-22T08:30:00Z","v":3322,"vw":21.953145},{"c":21.48,"h":21.57,"l":21.45,"n":44,"o":21.57,"t":"2026-09-22T08:45:00Z","v":4276,"vw":21.483632},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-09-22T09:30:00Z","v":100,"vw":21.59},{"c":21.43,"h":21.43,"l":21.42,"n":9,"o":21.42,"t":"2026-09-22T09:45:00Z","v":675,"vw":21.423842},{"c":21.41,"h":21.42,"l":21.37,"n":26,"o":21.4,"t":"2026-09-22T10:00:00Z","v":1426,"vw":21.399388},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-09-22T10:15:00Z","v":150,"vw":21.6},{"c":21.4,"h":21.4,"l":21.4,"n":11,"o":21.4,"t":"2026-09-22T10:45:00Z","v":813,"vw":21.4},{"c":21.48,"h":21.66,"l":21.31,"n":26,"o":21.35,"t":"2026-09-22T11:00:00Z","v":3405,"vw":21.425254},{"c":21.56,"h":21.56,"l":21.32,"n":75,"o":21.45,"t":"2026-09-22T11:15:00Z","v":12649,"vw":21.485478},{"c":21.1401,"h":21.54,"l":21.1401,"n":33,"o":21.54,"t":"2026-09-22T11:30:00Z","v":3856,"vw":21.434005},{"c":21.4,"h":21.4,"l":21.36,"n":12,"o":21.36,"t":"2026-09-22T11:45:00Z","v":1985,"vw":21.394235},{"c":21.31,"h":21.3282,"l":21.25,"n":6,"o":21.2715,"t":"2026-09-22T12:00:00Z","v":1518,"vw":21.303249},{"c":21.35,"h":21.45,"l":21.25,"n":13,"o":21.25,"t":"2026-09-22T12:15:00Z","v":1186,"vw":21.335833},{"c":21.35,"h":21.35,"l":21.25,"n":34,"o":21.31,"t":"2026-09-22T12:30:00Z","v":12133,"vw":21.324127},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-09-22T12:45:00Z","v":400,"vw":21.51},{"c":21.21,"h":21.28,"l":21.16,"n":28,"o":21.23,"t":"2026-09-22T13:00:00Z","v":4626,"vw":21.222322},{"c":21.26,"h":21.39,"l":21.2,"n":241,"o":21.3716,"t":"2026-09-22T13:15:00Z","v":14811,"vw":21.270617},{"c":21.23,"h":21.5,"l":20.53,"n":278,"o":21.17,"t":"2026-09-22T13:30:00Z","v":68865,"vw":21.180566},{"c":20.9954,"h":21.225,"l":20.86,"n":192,"o":21.21,"t":"2026-09-22T13:45:00Z","v":39412,"vw":21.089192},{"c":21.23,"h":21.29,"l":21.065,"n":93,"o":21.1,"t":"2026-09-22T14:00:00Z","v":18459,"vw":21.150207},{"c":21.42,"h":21.42,"l":21.1401,"n":69,"o":21.18,"t":"2026-09-22T14:15:00Z","v":8042,"vw":21.324257},{"c":21.505,"h":21.729,"l":21.4,"n":225,"o":21.46,"t":"2026-09-22T14:30:00Z","v":63366,"vw":21.602835},{"c":21.23,"h":21.5599,"l":21.23,"n":35,"o":21.5,"t":"2026-09-22T14:45:00Z","v":7487,"vw":21.362242},{"c":21.26,"h":21.26,"l":21.118,"n":60,"o":21.23,"t":"2026-09-22T15:00:00Z","v":14686,"vw":21.218234},{"c":21.085,"h":21.2,"l":21.08,"n":34,"o":21.1,"t":"2026-09-22T15:15:00Z","v":13170,"vw":21.15307},{"c":21.0449,"h":21.245,"l":21.0449,"n":21,"o":21.145,"t":"2026-09-22T15:30:00Z","v":3846,"vw":21.180296},{"c":21.23,"h":21.26,"l":20.9381,"n":145,"o":20.9381,"t":"2026-09-22T15:45:00Z","v":25614,"vw":21.169257},{"c":21.5,"h":21.5,"l":21.265,"n":61,"o":21.265,"t":"2026-09-22T16:00:00Z","v":16047,"vw":21.390716},{"c":21.46,"h":21.46,"l":21.365,"n":45,"o":21.46,"t":"2026-09-22T16:15:00Z","v":10019,"vw":21.427218},{"c":21.42,"h":21.47,"l":21.41,"n":7,"o":21.47,"t":"2026-09-22T16:30:00Z","v":1541,"vw":21.438583},{"c":21.42,"h":21.46,"l":21.275,"n":44,"o":21.46,"t":"2026-09-22T16:45:00Z","v":9171,"vw":21.38239},{"c":21.25,"h":21.25,"l":21.14,"n":30,"o":21.2401,"t":"2026-09-22T17:00:00Z","v":10071,"vw":21.199353},{"c":21.11,"h":21.15,"l":21.11,"n":4,"o":21.15,"t":"2026-09-22T17:15:00Z","v":2085,"vw":21.138777},{"c":20.96,"h":21.18,"l":20.93,"n":59,"o":21.1244,"t":"2026-09-22T17:30:00Z","v":8249,"vw":20.985048},{"c":20.88,"h":21.0295,"l":20.87,"n":64,"o":20.96,"t":"2026-09-22T17:45:00Z","v":24227,"vw":20.910551},{"c":20.85,"h":20.92,"l":20.84,"n":36,"o":20.8985,"t":"2026-09-22T18:00:00Z","v":9488,"vw":20.907336},{"c":20.91,"h":20.93,"l":20.77,"n":54,"o":20.81,"t":"2026-09-22T18:15:00Z","v":10198,"vw":20.855904},{"c":20.73,"h":20.885,"l":20.73,"n":32,"o":20.885,"t":"2026-09-22T18:30:00Z","v":3533,"vw":20.821768},{"c":20.79,"h":20.8,"l":20.7079,"n":32,"o":20.71,"t":"2026-09-22T18:45:00Z","v":3274,"vw":20.757704},{"c":20.835,"h":20.835,"l":20.68,"n":40,"o":20.73,"t":"2026-09-22T19:00:00Z","v":4098,"vw":20.748549},{"c":20.7,"h":20.8199,"l":20.69,"n":45,"o":20.81,"t":"2026-09-22T19:15:00Z","v":9847,"vw":20.785952},{"c":20.9,"h":20.9,"l":20.6348,"n":79,"o":20.68,"t":"2026-09-22T19:30:00Z","v":11598,"vw":20.806566},{"c":20.935,"h":20.935,"l":20.7,"n":70,"o":20.87,"t":"2026-09-22T19:45:00Z","v":14676,"vw":20.85601},{"c":21.25,"h":21.25,"l":20.82,"n":7,"o":20.94,"t":"2026-09-22T20:00:00Z","v":1139,"vw":20.939816},{"c":20.96,"h":20.96,"l":20.96,"n":1,"o":20.96,"t":"2026-09-22T20:15:00Z","v":125,"vw":20.96},{"c":21,"h":21,"l":21,"n":5,"o":21,"t":"2026-09-22T20:45:00Z","v":263,"vw":21},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-09-22T21:30:00Z","v":1000,"vw":21.15},{"c":21.05,"h":21.051,"l":21.05,"n":2,"o":21.051,"t":"2026-09-22T21:45:00Z","v":200,"vw":21.0505},{"c":21.14,"h":21.14,"l":21.071,"n":5,"o":21.08,"t":"2026-09-22T22:00:00Z","v":626,"vw":21.1185},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-09-22T22:15:00Z","v":500,"vw":21.1},{"c":21.06,"h":21.06,"l":21.06,"n":1,"o":21.06,"t":"2026-09-22T22:30:00Z","v":100,"vw":21.06},{"c":21.05,"h":21.09,"l":21.05,"n":9,"o":21.09,"t":"2026-09-22T23:00:00Z","v":2097,"vw":21.053815},{"c":20.6,"h":21.16,"l":20.35,"n":136,"o":21.06,"t":"2026-09-23T08:00:00Z","v":7024,"vw":20.785098},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-09-23T08:15:00Z","v":193,"vw":21.15},{"c":21.55,"h":21.55,"l":21.55,"n":4,"o":21.55,"t":"2026-09-23T08:45:00Z","v":251,"vw":21.55},{"c":21.26,"h":21.26,"l":21.26,"n":1,"o":21.26,"t":"2026-09-23T09:00:00Z","v":200,"vw":21.26},{"c":21.38,"h":21.38,"l":21.38,"n":2,"o":21.38,"t":"2026-09-23T09:15:00Z","v":106,"vw":21.38},{"c":21.42,"h":21.4363,"l":21.4,"n":12,"o":21.4,"t":"2026-09-23T09:30:00Z","v":1170,"vw":21.411755},{"c":21.44,"h":21.48,"l":21.44,"n":11,"o":21.48,"t":"2026-09-23T10:00:00Z","v":675,"vw":21.464824},{"c":21.46,"h":21.46,"l":21.46,"n":4,"o":21.46,"t":"2026-09-23T10:15:00Z","v":504,"vw":21.46},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-09-23T10:30:00Z","v":186,"vw":21.58},{"c":21.34,"h":21.34,"l":21.34,"n":1,"o":21.34,"t":"2026-09-23T10:45:00Z","v":100,"vw":21.34},{"c":21.53,"h":21.53,"l":21.39,"n":9,"o":21.39,"t":"2026-09-23T11:00:00Z","v":1612,"vw":21.469252},{"c":21.66,"h":21.7,"l":21.53,"n":52,"o":21.58,"t":"2026-09-23T11:15:00Z","v":3140,"vw":21.617364},{"c":21.84,"h":21.87,"l":21.68,"n":46,"o":21.69,"t":"2026-09-23T11:30:00Z","v":4576,"vw":21.744126},{"c":21.68,"h":21.68,"l":21.65,"n":18,"o":21.68,"t":"2026-09-23T11:45:00Z","v":951,"vw":21.673158},{"c":21.74,"h":21.79,"l":21.647,"n":69,"o":21.647,"t":"2026-09-23T12:00:00Z","v":3215,"vw":21.774367},{"c":21.75,"h":21.94,"l":21.75,"n":27,"o":21.75,"t":"2026-09-23T12:15:00Z","v":2194,"vw":21.831282},{"c":21.73,"h":21.84,"l":21.64,"n":29,"o":21.83,"t":"2026-09-23T12:45:00Z","v":3839,"vw":21.796739},{"c":21.8,"h":21.8,"l":21.7,"n":9,"o":21.7,"t":"2026-09-23T13:00:00Z","v":998,"vw":21.747314},{"c":21.63,"h":21.63,"l":21.58,"n":38,"o":21.59,"t":"2026-09-23T13:15:00Z","v":4446,"vw":21.62593},{"c":20.25,"h":21.54,"l":20.2001,"n":368,"o":21.54,"t":"2026-09-23T13:30:00Z","v":68358,"vw":20.614414},{"c":20.63,"h":20.94,"l":20.44,"n":184,"o":20.45,"t":"2026-09-23T13:45:00Z","v":29817,"vw":20.654741},{"c":21.34,"h":21.5797,"l":20.65,"n":228,"o":20.7,"t":"2026-09-23T14:00:00Z","v":33017,"vw":21.174166},{"c":21.91,"h":21.94,"l":21.34,"n":314,"o":21.37,"t":"2026-09-23T14:15:00Z","v":62346,"vw":21.704056},{"c":21.5942,"h":22,"l":21.41,"n":431,"o":21.935,"t":"2026-09-23T14:30:00Z","v":84522,"vw":21.761205},{"c":21.32,"h":21.7,"l":21.3,"n":170,"o":21.5,"t":"2026-09-23T14:45:00Z","v":22705,"vw":21.546893},{"c":21.2,"h":21.315,"l":21.1299,"n":47,"o":21.315,"t":"2026-09-23T15:00:00Z","v":6283,"vw":21.235853},{"c":21.06,"h":21.27,"l":21.01,"n":94,"o":21.19,"t":"2026-09-23T15:15:00Z","v":24710,"vw":21.033075},{"c":21.15,"h":21.16,"l":20.98,"n":132,"o":21.1,"t":"2026-09-23T15:30:00Z","v":15285,"vw":21.057639},{"c":21.2892,"h":21.359,"l":21.12,"n":78,"o":21.12,"t":"2026-09-23T15:45:00Z","v":11442,"vw":21.27788},{"c":21.19,"h":21.47,"l":21.18,"n":75,"o":21.24,"t":"2026-09-23T16:00:00Z","v":19145,"vw":21.392543},{"c":21.25,"h":21.265,"l":21.17,"n":16,"o":21.18,"t":"2026-09-23T16:15:00Z","v":1246,"vw":21.208208},{"c":21.22,"h":21.3037,"l":21.22,"n":10,"o":21.26,"t":"2026-09-23T16:30:00Z","v":1540,"vw":21.264969},{"c":21.27,"h":21.34,"l":21.21,"n":17,"o":21.21,"t":"2026-09-23T16:45:00Z","v":1382,"vw":21.252258},{"c":21.3575,"h":21.38,"l":21.2,"n":38,"o":21.2412,"t":"2026-09-23T17:00:00Z","v":3407,"vw":21.291803},{"c":21.2579,"h":21.35,"l":21.1212,"n":33,"o":21.35,"t":"2026-09-23T17:15:00Z","v":3000,"vw":21.244263},{"c":21.2001,"h":21.4694,"l":21.2001,"n":73,"o":21.32,"t":"2026-09-23T17:30:00Z","v":28026,"vw":21.443393},{"c":21.21,"h":21.26,"l":21.21,"n":37,"o":21.26,"t":"2026-09-23T17:45:00Z","v":3360,"vw":21.231279},{"c":21.3325,"h":21.4,"l":21.23,"n":22,"o":21.3,"t":"2026-09-23T18:00:00Z","v":3360,"vw":21.334912},{"c":21.385,"h":21.385,"l":21.31,"n":28,"o":21.379,"t":"2026-09-23T18:15:00Z","v":2791,"vw":21.34589},{"c":21.47,"h":21.54,"l":21.42,"n":92,"o":21.42,"t":"2026-09-23T18:30:00Z","v":21178,"vw":21.47626},{"c":21.41,"h":21.42,"l":21.36,"n":69,"o":21.36,"t":"2026-09-23T18:45:00Z","v":9260,"vw":21.407377},{"c":21.4215,"h":21.5,"l":21.4,"n":46,"o":21.42,"t":"2026-09-23T19:00:00Z","v":4740,"vw":21.450763},{"c":21.51,"h":21.5529,"l":21.4,"n":70,"o":21.48,"t":"2026-09-23T19:15:00Z","v":6538,"vw":21.498408},{"c":21.53,"h":21.53,"l":21.43,"n":26,"o":21.49,"t":"2026-09-23T19:30:00Z","v":1925,"vw":21.483726},{"c":21.51,"h":21.74,"l":21.48,"n":150,"o":21.5611,"t":"2026-09-23T19:45:00Z","v":12240,"vw":21.596906},{"c":21.749,"h":21.749,"l":21.5,"n":24,"o":21.5,"t":"2026-09-23T20:00:00Z","v":12801,"vw":21.728351},{"c":21.61,"h":21.7,"l":21.61,"n":7,"o":21.7,"t":"2026-09-23T20:15:00Z","v":1789,"vw":21.652841},{"c":21.47,"h":21.61,"l":21.47,"n":13,"o":21.61,"t":"2026-09-23T20:30:00Z","v":1329,"vw":21.509038},{"c":21.55,"h":21.55,"l":21.53,"n":7,"o":21.53,"t":"2026-09-23T20:45:00Z","v":2605,"vw":21.549211},{"c":21.53,"h":21.55,"l":21.53,"n":2,"o":21.55,"t":"2026-09-23T21:15:00Z","v":300,"vw":21.536667},{"c":21.4633,"h":21.4649,"l":21.4633,"n":2,"o":21.4649,"t":"2026-09-23T21:30:00Z","v":450,"vw":21.464011},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-09-23T22:00:00Z","v":500,"vw":21.37},{"c":21.35,"h":21.43,"l":21.35,"n":66,"o":21.43,"t":"2026-09-23T22:15:00Z","v":7142,"vw":21.360442},{"c":21.47,"h":21.47,"l":21.38,"n":6,"o":21.38,"t":"2026-09-23T22:30:00Z","v":1073,"vw":21.408},{"c":21.449,"h":21.449,"l":21.351,"n":20,"o":21.36,"t":"2026-09-23T23:00:00Z","v":2610,"vw":21.38367},{"c":21.42,"h":21.47,"l":21.42,"n":3,"o":21.47,"t":"2026-09-23T23:15:00Z","v":789,"vw":21.427069},{"c":21.574,"h":21.574,"l":21.574,"n":2,"o":21.574,"t":"2026-09-23T23:45:00Z","v":510,"vw":21.574},{"c":21.81,"h":22,"l":21.66,"n":96,"o":21.81,"t":"2026-09-24T08:00:00Z","v":8073,"vw":21.814151},{"c":22.2,"h":22.2,"l":21.84,"n":8,"o":21.84,"t":"2026-09-24T08:15:00Z","v":1541,"vw":22.043916},{"c":22.17,"h":22.27,"l":22.17,"n":7,"o":22.27,"t":"2026-09-24T08:30:00Z","v":659,"vw":22.220123},{"c":22.4,"h":22.41,"l":22.29,"n":9,"o":22.29,"t":"2026-09-24T08:45:00Z","v":673,"vw":22.388333},{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-09-24T09:00:00Z","v":100,"vw":22.41},{"c":22.4,"h":22.41,"l":22.37,"n":10,"o":22.41,"t":"2026-09-24T09:15:00Z","v":1018,"vw":22.393212},{"c":22.36,"h":22.54,"l":22.36,"n":12,"o":22.48,"t":"2026-09-24T09:30:00Z","v":1333,"vw":22.48764},{"c":22.2988,"h":22.2988,"l":22.17,"n":2,"o":22.17,"t":"2026-09-24T10:00:00Z","v":250,"vw":22.24728},{"c":22.2,"h":22.2725,"l":22.16,"n":3,"o":22.16,"t":"2026-09-24T10:15:00Z","v":749,"vw":22.240157},{"c":22.0418,"h":22.2,"l":22.04,"n":12,"o":22.2,"t":"2026-09-24T10:45:00Z","v":2100,"vw":22.065863},{"c":22.11,"h":22.11,"l":22,"n":16,"o":22,"t":"2026-09-24T11:00:00Z","v":2400,"vw":22.02419},{"c":22.0516,"h":22.0516,"l":22.0516,"n":1,"o":22.0516,"t":"2026-09-24T11:15:00Z","v":250,"vw":22.0516},{"c":22.1,"h":22.15,"l":22.1,"n":5,"o":22.1,"t":"2026-09-24T11:30:00Z","v":1473,"vw":22.117241},{"c":22.22,"h":22.27,"l":22.2,"n":16,"o":22.21,"t":"2026-09-24T11:45:00Z","v":4012,"vw":22.246188},{"c":22.1,"h":22.27,"l":22.1,"n":24,"o":22.13,"t":"2026-09-24T12:00:00Z","v":5275,"vw":22.236599},{"c":22.02,"h":22.02,"l":22.02,"n":3,"o":22.02,"t":"2026-09-24T12:15:00Z","v":143,"vw":22.02},{"c":22.0955,"h":22.19,"l":22.0955,"n":15,"o":22.16,"t":"2026-09-24T12:30:00Z","v":3403,"vw":22.158921},{"c":21.9,"h":22,"l":21.9,"n":8,"o":22,"t":"2026-09-24T12:45:00Z","v":2998,"vw":21.903448},{"c":21.89,"h":21.95,"l":21.89,"n":10,"o":21.95,"t":"2026-09-24T13:00:00Z","v":1959,"vw":21.929673},{"c":21.79,"h":21.9,"l":21.71,"n":21,"o":21.9,"t":"2026-09-24T13:15:00Z","v":2597,"vw":21.828575},{"c":21.88,"h":22.08,"l":20.58,"n":310,"o":21.86,"t":"2026-09-24T13:30:00Z","v":32451,"vw":21.314625},{"c":22.1499,"h":22.45,"l":21.8,"n":212,"o":21.8,"t":"2026-09-24T13:45:00Z","v":34891,"vw":22.217528},{"c":22.09,"h":22.25,"l":21.96,"n":89,"o":22.15,"t":"2026-09-24T14:00:00Z","v":16100,"vw":22.118644},{"c":21.4,"h":22.1,"l":21.4,"n":87,"o":22.1,"t":"2026-09-24T14:15:00Z","v":9244,"vw":21.759013},{"c":21.27,"h":21.42,"l":21,"n":269,"o":21.4,"t":"2026-09-24T14:30:00Z","v":22722,"vw":21.156192},{"c":22.03,"h":22.07,"l":21.315,"n":184,"o":21.315,"t":"2026-09-24T14:45:00Z","v":36326,"vw":21.873374},{"c":22.02,"h":22.2,"l":21.993,"n":147,"o":22.05,"t":"2026-09-24T15:00:00Z","v":16104,"vw":22.076112},{"c":22.07,"h":22.1,"l":21.91,"n":61,"o":22.04,"t":"2026-09-24T15:15:00Z","v":5489,"vw":21.997884},{"c":21.8011,"h":22,"l":21.8011,"n":28,"o":21.98,"t":"2026-09-24T15:30:00Z","v":7888,"vw":21.901017},{"c":21.81,"h":21.85,"l":21.69,"n":69,"o":21.72,"t":"2026-09-24T15:45:00Z","v":10391,"vw":21.771633},{"c":21.9,"h":22.08,"l":21.81,"n":24,"o":21.81,"t":"2026-09-24T16:00:00Z","v":7070,"vw":22.040592},{"c":21,"h":21.91,"l":20.99,"n":241,"o":21.91,"t":"2026-09-24T16:15:00Z","v":49941,"vw":21.24435},{"c":21.4,"h":21.44,"l":21.12,"n":52,"o":21.12,"t":"2026-09-24T16:30:00Z","v":14587,"vw":21.402176},{"c":21.5001,"h":21.54,"l":21.31,"n":30,"o":21.39,"t":"2026-09-24T16:45:00Z","v":2959,"vw":21.451637},{"c":21.44,"h":21.5999,"l":21.44,"n":60,"o":21.56,"t":"2026-09-24T17:00:00Z","v":13417,"vw":21.538724},{"c":21.45,"h":21.55,"l":21.35,"n":20,"o":21.39,"t":"2026-09-24T17:15:00Z","v":9592,"vw":21.43737},{"c":21.43,"h":21.56,"l":21.39,"n":20,"o":21.42,"t":"2026-09-24T17:30:00Z","v":1404,"vw":21.464957},{"c":21.54,"h":21.6,"l":21.39,"n":42,"o":21.42,"t":"2026-09-24T17:45:00Z","v":5051,"vw":21.451575},{"c":21.4254,"h":21.69,"l":21.4254,"n":43,"o":21.63,"t":"2026-09-24T18:00:00Z","v":6835,"vw":21.559591},{"c":21.34,"h":21.505,"l":21.26,"n":224,"o":21.41,"t":"2026-09-24T18:15:00Z","v":62303,"vw":21.347619},{"c":21.34,"h":21.5,"l":21.19,"n":211,"o":21.31,"t":"2026-09-24T18:30:00Z","v":23779,"vw":21.33169},{"c":21.32,"h":21.49,"l":21.32,"n":59,"o":21.32,"t":"2026-09-24T18:45:00Z","v":7076,"vw":21.404682},{"c":21.23,"h":21.35,"l":21.21,"n":37,"o":21.32,"t":"2026-09-24T19:00:00Z","v":3426,"vw":21.27912},{"c":21.24,"h":21.4182,"l":21.19,"n":56,"o":21.24,"t":"2026-09-24T19:15:00Z","v":5153,"vw":21.232453},{"c":21.34,"h":21.4095,"l":21.2894,"n":46,"o":21.29,"t":"2026-09-24T19:30:00Z","v":4657,"vw":21.34468},{"c":21.23,"h":21.3,"l":21.1116,"n":87,"o":21.3,"t":"2026-09-24T19:45:00Z","v":9561,"vw":21.223494},{"c":21.22,"h":21.22,"l":21.22,"n":5,"o":21.22,"t":"2026-09-24T20:00:00Z","v":442,"vw":21.22},{"c":21.45,"h":21.45,"l":21.45,"n":5,"o":21.45,"t":"2026-09-24T20:15:00Z","v":250,"vw":21.45},{"c":21.44,"h":21.44,"l":21.44,"n":2,"o":21.44,"t":"2026-09-24T20:30:00Z","v":390,"vw":21.44},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-09-24T20:45:00Z","v":100,"vw":21.44},{"c":21.7716,"h":21.7716,"l":21.34,"n":2,"o":21.34,"t":"2026-09-24T23:45:00Z","v":400,"vw":21.50185},{"c":21.33,"h":21.33,"l":21.33,"n":6,"o":21.33,"t":"2026-09-25T08:00:00Z","v":577,"vw":21.33},{"c":21.12,"h":21.26,"l":21.12,"n":11,"o":21.26,"t":"2026-09-25T09:00:00Z","v":2918,"vw":21.223033},{"c":20.99,"h":21.01,"l":20.99,"n":24,"o":21.01,"t":"2026-09-25T09:15:00Z","v":1248,"vw":20.994826},{"c":21.18,"h":21.18,"l":21.18,"n":1,"o":21.18,"t":"2026-09-25T09:45:00Z","v":111,"vw":21.18},{"c":21.09,"h":21.23,"l":21.09,"n":7,"o":21.23,"t":"2026-09-25T10:15:00Z","v":414,"vw":21.132676},{"c":21.1,"h":21.1,"l":21.1,"n":2,"o":21.1,"t":"2026-09-25T10:30:00Z","v":500,"vw":21.1},{"c":20.78,"h":20.88,"l":20.78,"n":12,"o":20.87,"t":"2026-09-25T11:00:00Z","v":1070,"vw":20.867556},{"c":20.8,"h":20.97,"l":20.76,"n":132,"o":20.76,"t":"2026-09-25T11:15:00Z","v":3217,"vw":20.828355},{"c":20.9,"h":20.9,"l":20.87,"n":2,"o":20.87,"t":"2026-09-25T11:30:00Z","v":348,"vw":20.879052},{"c":20.99,"h":20.99,"l":20.99,"n":4,"o":20.99,"t":"2026-09-25T11:45:00Z","v":201,"vw":20.99},{"c":20.95,"h":21.01,"l":20.93,"n":10,"o":20.93,"t":"2026-09-25T12:00:00Z","v":1814,"vw":20.978372},{"c":20.9785,"h":20.9785,"l":20.9785,"n":1,"o":20.9785,"t":"2026-09-25T12:30:00Z","v":300,"vw":20.9785},{"c":20.92,"h":20.94,"l":20.92,"n":7,"o":20.94,"t":"2026-09-25T12:45:00Z","v":893,"vw":20.929877},{"c":20.98,"h":20.98,"l":20.95,"n":10,"o":20.95,"t":"2026-09-25T13:00:00Z","v":813,"vw":20.969369},{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-09-25T13:15:00Z","v":150,"vw":21.14},{"c":21.85,"h":21.86,"l":21.21,"n":205,"o":21.21,"t":"2026-09-25T13:30:00Z","v":34843,"vw":21.561922},{"c":22.2,"h":22.3,"l":21.81,"n":204,"o":21.81,"t":"2026-09-25T13:45:00Z","v":31195,"vw":22.121311},{"c":22.45,"h":22.58,"l":22.0401,"n":205,"o":22.0401,"t":"2026-09-25T14:00:00Z","v":25742,"vw":22.392297},{"c":22.34,"h":22.61,"l":22.21,"n":126,"o":22.391,"t":"2026-09-25T14:15:00Z","v":10090,"vw":22.418449},{"c":22.445,"h":22.445,"l":22.16,"n":70,"o":22.33,"t":"2026-09-25T14:30:00Z","v":8030,"vw":22.29649},{"c":22.17,"h":22.53,"l":22.17,"n":43,"o":22.5,"t":"2026-09-25T14:45:00Z","v":6376,"vw":22.438754},{"c":22.07,"h":22.26,"l":22.07,"n":28,"o":22.26,"t":"2026-09-25T15:00:00Z","v":2389,"vw":22.16968},{"c":22.29,"h":22.35,"l":22.03,"n":70,"o":22.08,"t":"2026-09-25T15:15:00Z","v":6539,"vw":22.184591},{"c":22.5,"h":22.5,"l":22.17,"n":136,"o":22.25,"t":"2026-09-25T15:30:00Z","v":14896,"vw":22.366003},{"c":22.2409,"h":22.63,"l":22.2409,"n":177,"o":22.58,"t":"2026-09-25T15:45:00Z","v":18410,"vw":22.516003},{"c":22.13,"h":22.21,"l":22.13,"n":59,"o":22.21,"t":"2026-09-25T16:00:00Z","v":8880,"vw":22.14939},{"c":22.14,"h":22.14,"l":22.014,"n":41,"o":22.02,"t":"2026-09-25T16:15:00Z","v":3958,"vw":22.101256},{"c":22.24,"h":22.24,"l":22.09,"n":42,"o":22.1,"t":"2026-09-25T16:30:00Z","v":3228,"vw":22.152547},{"c":22.32,"h":22.32,"l":22.1801,"n":27,"o":22.27,"t":"2026-09-25T16:45:00Z","v":2122,"vw":22.255467},{"c":22.1264,"h":22.2941,"l":22.1264,"n":18,"o":22.2941,"t":"2026-09-25T17:00:00Z","v":1761,"vw":22.197143},{"c":22.16,"h":22.16,"l":22.06,"n":17,"o":22.06,"t":"2026-09-25T17:15:00Z","v":1949,"vw":22.07453},{"c":22,"h":22.21,"l":22,"n":28,"o":22.21,"t":"2026-09-25T17:30:00Z","v":3685,"vw":22.126191},{"c":22.11,"h":22.11,"l":22.07,"n":2,"o":22.07,"t":"2026-09-25T17:45:00Z","v":245,"vw":22.086327},{"c":22.1906,"h":22.29,"l":22.1906,"n":27,"o":22.2,"t":"2026-09-25T18:00:00Z","v":2160,"vw":22.24243},{"c":22.17,"h":22.24,"l":22.1121,"n":26,"o":22.24,"t":"2026-09-25T18:15:00Z","v":2782,"vw":22.174224},{"c":22.11,"h":22.1451,"l":22.09,"n":6,"o":22.09,"t":"2026-09-25T18:30:00Z","v":1575,"vw":22.112812},{"c":22.11,"h":22.18,"l":22.11,"n":29,"o":22.18,"t":"2026-09-25T18:45:00Z","v":5684,"vw":22.127035},{"c":21.9895,"h":22.15,"l":21.9895,"n":28,"o":22.11,"t":"2026-09-25T19:00:00Z","v":2861,"vw":22.08814},{"c":22.0011,"h":22.08,"l":21.99,"n":8,"o":22.02,"t":"2026-09-25T19:15:00Z","v":1398,"vw":22.010449},{"c":22.141,"h":22.23,"l":22.04,"n":39,"o":22.04,"t":"2026-09-25T19:30:00Z","v":6222,"vw":22.129766},{"c":22.11,"h":22.2,"l":22,"n":65,"o":22.01,"t":"2026-09-25T19:45:00Z","v":5597,"vw":22.091595},{"c":22.18,"h":22.19,"l":22.11,"n":18,"o":22.11,"t":"2026-09-25T20:00:00Z","v":2708,"vw":22.164312},{"c":22.15,"h":22.27,"l":22.15,"n":4,"o":22.2,"t":"2026-09-25T20:30:00Z","v":500,"vw":22.194},{"c":22.15,"h":22.22,"l":22.15,"n":5,"o":22.22,"t":"2026-09-25T21:30:00Z","v":701,"vw":22.166154},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-09-25T23:00:00Z","v":100,"vw":22.12},{"c":22.13,"h":22.13,"l":22.12,"n":11,"o":22.12,"t":"2026-09-25T23:30:00Z","v":1402,"vw":22.121434},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-09-25T23:45:00Z","v":443,"vw":22.1},{"c":23.18,"h":23.19,"l":22.64,"n":93,"o":23.05,"t":"2026-09-28T08:00:00Z","v":7473,"vw":23.059364},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-09-28T08:15:00Z","v":100,"vw":23.2},{"c":23.25,"h":23.25,"l":23.22,"n":4,"o":23.22,"t":"2026-09-28T08:30:00Z","v":283,"vw":23.232876},{"c":23.35,"h":23.35,"l":23.31,"n":13,"o":23.31,"t":"2026-09-28T09:00:00Z","v":449,"vw":23.337692},{"c":23.28,"h":23.28,"l":23.27,"n":9,"o":23.27,"t":"2026-09-28T09:15:00Z","v":669,"vw":23.278249},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-09-28T09:30:00Z","v":200,"vw":23.29},{"c":23.2,"h":23.2,"l":23.2,"n":2,"o":23.2,"t":"2026-09-28T10:00:00Z","v":150,"vw":23.2},{"c":23.03,"h":23.03,"l":23.03,"n":4,"o":23.03,"t":"2026-09-28T10:45:00Z","v":246,"vw":23.03},{"c":22.92,"h":23.16,"l":22.92,"n":22,"o":23.15,"t":"2026-09-28T11:00:00Z","v":1568,"vw":23.007168},{"c":22.94,"h":23,"l":22.93,"n":12,"o":23,"t":"2026-09-28T11:15:00Z","v":1126,"vw":22.961912},{"c":22,"h":22.89,"l":21.8,"n":107,"o":22.89,"t":"2026-09-28T11:30:00Z","v":9127,"vw":22.364809},{"c":22.35,"h":22.4,"l":22.13,"n":57,"o":22.14,"t":"2026-09-28T11:45:00Z","v":6355,"vw":22.218162},{"c":22.11,"h":22.11,"l":22,"n":36,"o":22.05,"t":"2026-09-28T12:00:00Z","v":4283,"vw":22.081714},{"c":21.94,"h":22.15,"l":21.94,"n":16,"o":22.15,"t":"2026-09-28T12:15:00Z","v":1691,"vw":22.054441},{"c":22.149,"h":22.149,"l":22.12,"n":7,"o":22.12,"t":"2026-09-28T12:30:00Z","v":1028,"vw":22.126105},{"c":22.01,"h":22.06,"l":21.88,"n":36,"o":22.06,"t":"2026-09-28T12:45:00Z","v":4691,"vw":22.003534},{"c":22.28,"h":22.3,"l":22.02,"n":11,"o":22.02,"t":"2026-09-28T13:00:00Z","v":1007,"vw":22.245128},{"c":22.34,"h":22.38,"l":22.22,"n":14,"o":22.28,"t":"2026-09-28T13:15:00Z","v":1865,"vw":22.313706},{"c":21.7,"h":22.5,"l":21.5,"n":270,"o":22.04,"t":"2026-09-28T13:30:00Z","v":61055,"vw":21.873516},{"c":21.999,"h":22.48,"l":21.65,"n":184,"o":21.75,"t":"2026-09-28T13:45:00Z","v":41213,"vw":22.166911},{"c":22.14,"h":22.25,"l":21.7063,"n":121,"o":21.9328,"t":"2026-09-28T14:00:00Z","v":23686,"vw":22.023666},{"c":22.43,"h":22.48,"l":22.121,"n":58,"o":22.23,"t":"2026-09-28T14:15:00Z","v":6577,"vw":22.248089},{"c":22.8169,"h":22.8169,"l":22.4229,"n":105,"o":22.474,"t":"2026-09-28T14:30:00Z","v":15361,"vw":22.540415},{"c":22.78,"h":22.91,"l":22.6,"n":152,"o":22.89,"t":"2026-09-28T14:45:00Z","v":37684,"vw":22.724143},{"c":22.91,"h":22.99,"l":22.75,"n":223,"o":22.815,"t":"2026-09-28T15:00:00Z","v":24872,"vw":22.87413},{"c":22.8,"h":23,"l":22.8,"n":68,"o":23,"t":"2026-09-28T15:15:00Z","v":5470,"vw":22.93734},{"c":22.9287,"h":22.96,"l":22.79,"n":79,"o":22.95,"t":"2026-09-28T15:30:00Z","v":18904,"vw":22.826391},{"c":22.69,"h":22.915,"l":22.69,"n":49,"o":22.9,"t":"2026-09-28T15:45:00Z","v":4745,"vw":22.814931},{"c":22.71,"h":22.87,"l":22.665,"n":74,"o":22.69,"t":"2026-09-28T16:00:00Z","v":9047,"vw":22.813213},{"c":22.06,"h":22.78,"l":21.95,"n":447,"o":22.77,"t":"2026-09-28T16:15:00Z","v":49454,"vw":22.307998},{"c":22.57,"h":22.625,"l":22.0701,"n":79,"o":22.09,"t":"2026-09-28T16:30:00Z","v":5224,"vw":22.338203},{"c":22.53,"h":22.64,"l":22.53,"n":68,"o":22.54,"t":"2026-09-28T16:45:00Z","v":19292,"vw":22.56878},{"c":22.15,"h":22.65,"l":22.14,"n":113,"o":22.52,"t":"2026-09-28T17:00:00Z","v":13852,"vw":22.350927},{"c":22.3,"h":22.3,"l":22,"n":44,"o":22.03,"t":"2026-09-28T17:15:00Z","v":18571,"vw":22.209682},{"c":22.315,"h":22.48,"l":22.3,"n":31,"o":22.3,"t":"2026-09-28T17:30:00Z","v":8592,"vw":22.420935},{"c":22.315,"h":22.36,"l":22.25,"n":9,"o":22.25,"t":"2026-09-28T17:45:00Z","v":1501,"vw":22.321333},{"c":22.34,"h":22.34,"l":22.28,"n":4,"o":22.28,"t":"2026-09-28T18:00:00Z","v":401,"vw":22.31},{"c":22.33,"h":22.37,"l":22.33,"n":3,"o":22.37,"t":"2026-09-28T18:15:00Z","v":277,"vw":22.344652},{"c":22.49,"h":22.51,"l":22.4733,"n":6,"o":22.4733,"t":"2026-09-28T18:30:00Z","v":435,"vw":22.492},{"c":22.35,"h":22.48,"l":22.35,"n":47,"o":22.48,"t":"2026-09-28T18:45:00Z","v":3572,"vw":22.413054},{"c":22.62,"h":22.64,"l":22.5,"n":30,"o":22.5,"t":"2026-09-28T19:00:00Z","v":10794,"vw":22.625059},{"c":22.66,"h":22.67,"l":22.61,"n":93,"o":22.615,"t":"2026-09-28T19:15:00Z","v":20999,"vw":22.635511},{"c":22.76,"h":22.89,"l":22.62,"n":91,"o":22.7,"t":"2026-09-28T19:30:00Z","v":11811,"vw":22.726785},{"c":22.883,"h":22.89,"l":22.71,"n":82,"o":22.775,"t":"2026-09-28T19:45:00Z","v":8207,"vw":22.774334},{"c":23.04,"h":23.04,"l":22.93,"n":8,"o":22.93,"t":"2026-09-28T20:00:00Z","v":783,"vw":22.946393},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-09-28T20:15:00Z","v":100,"vw":22.9},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-09-28T21:00:00Z","v":200,"vw":22.81},{"c":22.83,"h":22.83,"l":22.83,"n":3,"o":22.83,"t":"2026-09-28T21:30:00Z","v":163,"vw":22.83},{"c":22.9,"h":22.9,"l":22.9,"n":2,"o":22.9,"t":"2026-09-28T21:45:00Z","v":200,"vw":22.9},{"c":22.65,"h":22.65,"l":22.65,"n":3,"o":22.65,"t":"2026-09-28T23:45:00Z","v":650,"vw":22.65},{"c":22.2,"h":22.8,"l":22.17,"n":60,"o":22.32,"t":"2026-09-29T08:00:00Z","v":9953,"vw":22.480454},{"c":22.11,"h":22.22,"l":22.11,"n":2,"o":22.22,"t":"2026-09-29T08:15:00Z","v":320,"vw":22.15125},{"c":22.33,"h":22.36,"l":22.33,"n":10,"o":22.35,"t":"2026-09-29T08:45:00Z","v":1119,"vw":22.344941},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-09-29T09:00:00Z","v":110,"vw":22.47},{"c":22.46,"h":22.46,"l":22.46,"n":4,"o":22.46,"t":"2026-09-29T09:15:00Z","v":204,"vw":22.46},{"c":22.17,"h":22.32,"l":22.16,"n":6,"o":22.32,"t":"2026-09-29T09:30:00Z","v":641,"vw":22.264839},{"c":22.2,"h":22.3,"l":22.2,"n":36,"o":22.23,"t":"2026-09-29T09:45:00Z","v":20060,"vw":22.286296},{"c":22.15,"h":22.22,"l":22.15,"n":5,"o":22.22,"t":"2026-09-29T10:00:00Z","v":528,"vw":22.203213},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-09-29T10:30:00Z","v":100,"vw":22.3},{"c":22.15,"h":22.15,"l":22.1454,"n":2,"o":22.1454,"t":"2026-09-29T11:00:00Z","v":479,"vw":22.148761},{"c":22.2,"h":22.22,"l":22.13,"n":34,"o":22.22,"t":"2026-09-29T11:15:00Z","v":8190,"vw":22.175095},{"c":21.9649,"h":22.06,"l":21.9649,"n":37,"o":22,"t":"2026-09-29T11:30:00Z","v":8232,"vw":22.005054},{"c":22.07,"h":22.07,"l":21.88,"n":29,"o":22.02,"t":"2026-09-29T11:45:00Z","v":1236,"vw":21.935654},{"c":21.83,"h":21.99,"l":21.75,"n":27,"o":21.99,"t":"2026-09-29T12:00:00Z","v":1454,"vw":21.857049},{"c":21.88,"h":21.88,"l":21.71,"n":11,"o":21.71,"t":"2026-09-29T12:15:00Z","v":9311,"vw":21.869375},{"c":21.71,"h":21.9,"l":21.7,"n":9,"o":21.89,"t":"2026-09-29T12:30:00Z","v":1403,"vw":21.749731},{"c":21.71,"h":21.74,"l":21.65,"n":6,"o":21.65,"t":"2026-09-29T12:45:00Z","v":3450,"vw":21.695177},{"c":21.81,"h":21.81,"l":21.71,"n":7,"o":21.74,"t":"2026-09-29T13:00:00Z","v":10170,"vw":21.788924},{"c":21.58,"h":21.86,"l":21.54,"n":27,"o":21.84,"t":"2026-09-29T13:15:00Z","v":2062,"vw":21.669143},{"c":22.55,"h":22.755,"l":21.51,"n":296,"o":21.66,"t":"2026-09-29T13:30:00Z","v":72101,"vw":22.31584},{"c":22.65,"h":22.7617,"l":22.46,"n":133,"o":22.68,"t":"2026-09-29T13:45:00Z","v":24286,"vw":22.717537},{"c":22.46,"h":22.76,"l":22.44,"n":78,"o":22.64,"t":"2026-09-29T14:00:00Z","v":9453,"vw":22.592242},{"c":22.58,"h":22.59,"l":22.4619,"n":32,"o":22.54,"t":"2026-09-29T14:15:00Z","v":2038,"vw":22.502655},{"c":22.52,"h":22.635,"l":22.52,"n":120,"o":22.52,"t":"2026-09-29T14:30:00Z","v":22426,"vw":22.566869},{"c":22.645,"h":22.81,"l":22.5912,"n":26,"o":22.5912,"t":"2026-09-29T14:45:00Z","v":4869,"vw":22.726293},{"c":22.96,"h":23.1,"l":22.85,"n":109,"o":22.85,"t":"2026-09-29T15:00:00Z","v":8244,"vw":22.959898},{"c":23.07,"h":23.1,"l":22.83,"n":58,"o":22.83,"t":"2026-09-29T15:15:00Z","v":1606,"vw":22.969001},{"c":23.075,"h":23.14,"l":22.9911,"n":56,"o":23.14,"t":"2026-09-29T15:30:00Z","v":8697,"vw":23.082427},{"c":23.2,"h":23.25,"l":23.1039,"n":89,"o":23.1039,"t":"2026-09-29T15:45:00Z","v":5479,"vw":23.17132},{"c":23.35,"h":23.35,"l":23.225,"n":62,"o":23.26,"t":"2026-09-29T16:00:00Z","v":5727,"vw":23.263261},{"c":23.1801,"h":23.35,"l":23.1801,"n":23,"o":23.35,"t":"2026-09-29T16:15:00Z","v":2090,"vw":23.271267},{"c":23.31,"h":23.31,"l":23.16,"n":27,"o":23.29,"t":"2026-09-29T16:30:00Z","v":3312,"vw":23.245549},{"c":23.23,"h":23.38,"l":23.2134,"n":52,"o":23.34,"t":"2026-09-29T16:45:00Z","v":8614,"vw":23.248701},{"c":23.19,"h":23.25,"l":23.18,"n":16,"o":23.18,"t":"2026-09-29T17:00:00Z","v":9037,"vw":23.219655},{"c":23.37,"h":23.37,"l":23.31,"n":10,"o":23.31,"t":"2026-09-29T17:15:00Z","v":1100,"vw":23.330869},{"c":23.5,"h":23.56,"l":23.365,"n":56,"o":23.365,"t":"2026-09-29T17:30:00Z","v":6433,"vw":23.44892},{"c":23.68,"h":23.74,"l":23.42,"n":35,"o":23.45,"t":"2026-09-29T17:45:00Z","v":2008,"vw":23.608985},{"c":23.4,"h":23.64,"l":23.4,"n":94,"o":23.64,"t":"2026-09-29T18:00:00Z","v":4085,"vw":23.517341},{"c":23.43,"h":23.43,"l":23.27,"n":23,"o":23.43,"t":"2026-09-29T18:15:00Z","v":1904,"vw":23.367867},{"c":23.275,"h":23.53,"l":23.27,"n":43,"o":23.43,"t":"2026-09-29T18:30:00Z","v":3463,"vw":23.389481},{"c":23.2565,"h":23.33,"l":23.2565,"n":6,"o":23.33,"t":"2026-09-29T18:45:00Z","v":865,"vw":23.280119},{"c":23.36,"h":23.37,"l":23.35,"n":25,"o":23.37,"t":"2026-09-29T19:00:00Z","v":3045,"vw":23.364866},{"c":23.53,"h":23.57,"l":23.38,"n":51,"o":23.39,"t":"2026-09-29T19:15:00Z","v":3654,"vw":23.500303},{"c":23.6,"h":23.71,"l":23.54,"n":45,"o":23.6,"t":"2026-09-29T19:30:00Z","v":3924,"vw":23.616242},{"c":23.31,"h":23.64,"l":23.31,"n":47,"o":23.64,"t":"2026-09-29T19:45:00Z","v":2703,"vw":23.468344},{"c":23.27,"h":23.27,"l":23.27,"n":3,"o":23.27,"t":"2026-09-29T20:00:00Z","v":158,"vw":23.27},{"c":23.32,"h":23.32,"l":23.32,"n":4,"o":23.32,"t":"2026-09-29T20:15:00Z","v":300,"vw":23.32},{"c":23.34,"h":23.34,"l":23.34,"n":3,"o":23.34,"t":"2026-09-29T20:30:00Z","v":121,"vw":23.34},{"c":23.28,"h":23.29,"l":23.28,"n":8,"o":23.29,"t":"2026-09-29T20:45:00Z","v":650,"vw":23.285348},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-09-29T22:30:00Z","v":210,"vw":23.25},{"c":23.32,"h":23.32,"l":23.32,"n":1,"o":23.32,"t":"2026-09-29T23:00:00Z","v":100,"vw":23.32},{"c":23.1957,"h":23.1957,"l":23.1957,"n":1,"o":23.1957,"t":"2026-09-29T23:15:00Z","v":200,"vw":23.1957},{"c":23.3,"h":23.3,"l":23.18,"n":3,"o":23.18,"t":"2026-09-29T23:30:00Z","v":850,"vw":23.243529},{"c":23.2,"h":23.2,"l":23.17,"n":8,"o":23.17,"t":"2026-09-29T23:45:00Z","v":1461,"vw":23.194751},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-09-30T08:00:00Z","v":573,"vw":23.42},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-09-30T08:15:00Z","v":300,"vw":23.5},{"c":23.07,"h":23.07,"l":23.07,"n":2,"o":23.07,"t":"2026-09-30T09:30:00Z","v":280,"vw":23.07},{"c":22.72,"h":22.75,"l":22.72,"n":3,"o":22.72,"t":"2026-09-30T10:30:00Z","v":702,"vw":22.728547},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-09-30T11:00:00Z","v":2500,"vw":22.9},{"c":22.87,"h":22.87,"l":22.87,"n":3,"o":22.87,"t":"2026-09-30T11:15:00Z","v":800,"vw":22.87},{"c":22.63,"h":22.71,"l":22.63,"n":4,"o":22.7,"t":"2026-09-30T11:30:00Z","v":410,"vw":22.675556},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-09-30T11:45:00Z","v":250,"vw":22.61},{"c":22.68,"h":22.72,"l":22.68,"n":4,"o":22.7,"t":"2026-09-30T12:00:00Z","v":495,"vw":22.70499},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-09-30T12:15:00Z","v":150,"vw":22.58},{"c":22.08,"h":22.46,"l":21.99,"n":59,"o":22.46,"t":"2026-09-30T12:30:00Z","v":7370,"vw":22.11419},{"c":22,"h":22.15,"l":21.89,"n":32,"o":22.14,"t":"2026-09-30T12:45:00Z","v":3433,"vw":21.970297},{"c":22.05,"h":22.05,"l":21.82,"n":36,"o":21.96,"t":"2026-09-30T13:00:00Z","v":5548,"vw":21.92286},{"c":22,"h":22.09,"l":22,"n":5,"o":22.05,"t":"2026-09-30T13:15:00Z","v":582,"vw":22.041312},{"c":23.655,"h":24.1784,"l":21.22,"n":478,"o":22.06,"t":"2026-09-30T13:30:00Z","v":73804,"vw":22.810232},{"c":23.78,"h":24,"l":23.5609,"n":244,"o":23.5609,"t":"2026-09-30T13:45:00Z","v":38041,"vw":23.91059},{"c":23.96,"h":24.11,"l":23.73,"n":159,"o":23.83,"t":"2026-09-30T14:00:00Z","v":42032,"vw":23.949466},{"c":24.45,"h":24.5,"l":23.85,"n":203,"o":24,"t":"2026-09-30T14:15:00Z","v":44028,"vw":24.026062},{"c":24.36,"h":24.71,"l":24.27,"n":184,"o":24.4,"t":"2026-09-30T14:30:00Z","v":20844,"vw":24.459056},{"c":24.195,"h":24.43,"l":24.13,"n":120,"o":24.41,"t":"2026-09-30T14:45:00Z","v":14503,"vw":24.331122},{"c":24.14,"h":24.26,"l":24,"n":99,"o":24.215,"t":"2026-09-30T15:00:00Z","v":9444,"vw":24.089878},{"c":24.11,"h":24.2222,"l":24.08,"n":49,"o":24.1,"t":"2026-09-30T15:15:00Z","v":3655,"vw":24.137263},{"c":24.1,"h":24.15,"l":24,"n":83,"o":24.14,"t":"2026-09-30T15:30:00Z","v":7344,"vw":24.081523},{"c":24.09,"h":24.1,"l":24.05,"n":23,"o":24.1,"t":"2026-09-30T15:45:00Z","v":2484,"vw":24.08393},{"c":23.87,"h":24.11,"l":23.87,"n":33,"o":24.11,"t":"2026-09-30T16:00:00Z","v":14018,"vw":23.939818},{"c":23.834,"h":23.905,"l":23.77,"n":52,"o":23.905,"t":"2026-09-30T16:15:00Z","v":8613,"vw":23.833765},{"c":23.81,"h":23.888,"l":23.8,"n":48,"o":23.87,"t":"2026-09-30T16:30:00Z","v":13417,"vw":23.825451},{"c":23.9399,"h":23.95,"l":23.8,"n":14,"o":23.8,"t":"2026-09-30T16:45:00Z","v":1592,"vw":23.840221},{"c":23.94,"h":23.97,"l":23.85,"n":24,"o":23.9395,"t":"2026-09-30T17:00:00Z","v":3494,"vw":23.918697},{"c":24.04,"h":24.04,"l":23.91,"n":54,"o":23.96,"t":"2026-09-30T17:15:00Z","v":5480,"vw":23.946498},{"c":24.08,"h":24.08,"l":23.97,"n":48,"o":23.97,"t":"2026-09-30T17:30:00Z","v":5348,"vw":23.978754},{"c":24.08,"h":24.1287,"l":24.04,"n":18,"o":24.07,"t":"2026-09-30T17:45:00Z","v":2083,"vw":24.083154},{"c":24.06,"h":24.085,"l":24.06,"n":15,"o":24.085,"t":"2026-09-30T18:00:00Z","v":1708,"vw":24.066189},{"c":24.2,"h":24.26,"l":24.1,"n":10,"o":24.1071,"t":"2026-09-30T18:15:00Z","v":1478,"vw":24.211416},{"c":24.2414,"h":24.25,"l":24.1,"n":7,"o":24.1,"t":"2026-09-30T18:30:00Z","v":2540,"vw":24.229373},{"c":23.82,"h":24.02,"l":23.8,"n":23,"o":24.02,"t":"2026-09-30T18:45:00Z","v":3357,"vw":23.845104},{"c":23.98,"h":23.98,"l":23.91,"n":21,"o":23.93,"t":"2026-09-30T19:00:00Z","v":4453,"vw":23.927233},{"c":24.1133,"h":24.1541,"l":24.1,"n":12,"o":24.1,"t":"2026-09-30T19:15:00Z","v":3420,"vw":24.10566},{"c":23.9,"h":24.12,"l":23.9,"n":82,"o":24.12,"t":"2026-09-30T19:30:00Z","v":12750,"vw":24.008113},{"c":24.16,"h":24.2,"l":23.88,"n":86,"o":23.9,"t":"2026-09-30T19:45:00Z","v":13900,"vw":24.065066},{"c":24.25,"h":24.4,"l":24.15,"n":28,"o":24.15,"t":"2026-09-30T20:00:00Z","v":4277,"vw":24.270134},{"c":24.15,"h":24.15,"l":24.15,"n":2,"o":24.15,"t":"2026-09-30T20:30:00Z","v":180,"vw":24.15},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-09-30T20:45:00Z","v":100,"vw":24.16},{"c":24.18,"h":24.18,"l":24.14,"n":9,"o":24.14,"t":"2026-09-30T22:00:00Z","v":921,"vw":24.147692},{"c":24.23,"h":24.23,"l":24.23,"n":1,"o":24.23,"t":"2026-09-30T22:15:00Z","v":100,"vw":24.23},{"c":24.0888,"h":24.0888,"l":24.0888,"n":1,"o":24.0888,"t":"2026-09-30T22:45:00Z","v":142,"vw":24.0888},{"c":24.2,"h":24.21,"l":23.35,"n":89,"o":23.35,"t":"2026-10-01T08:00:00Z","v":7467,"vw":23.906336},{"c":23.98,"h":23.98,"l":23.98,"n":1,"o":23.98,"t":"2026-10-01T09:00:00Z","v":385,"vw":23.98},{"c":23.98,"h":23.98,"l":23.98,"n":4,"o":23.98,"t":"2026-10-01T09:45:00Z","v":400,"vw":23.98},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-01T10:00:00Z","v":200,"vw":24},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-01T11:00:00Z","v":100,"vw":23.9},{"c":23.95,"h":23.96,"l":23.95,"n":2,"o":23.96,"t":"2026-10-01T11:15:00Z","v":2650,"vw":23.950566},{"c":23.9,"h":24,"l":23.9,"n":9,"o":24,"t":"2026-10-01T11:30:00Z","v":997,"vw":23.962497},{"c":23.91,"h":23.91,"l":23.91,"n":7,"o":23.91,"t":"2026-10-01T12:15:00Z","v":450,"vw":23.91},{"c":24.01,"h":24.1,"l":24.01,"n":14,"o":24.1,"t":"2026-10-01T13:00:00Z","v":4452,"vw":24.040757},{"c":24.29,"h":24.29,"l":24.02,"n":8,"o":24.03,"t":"2026-10-01T13:15:00Z","v":1520,"vw":24.220742},{"c":23.02,"h":24.285,"l":22.91,"n":160,"o":24.285,"t":"2026-10-01T13:30:00Z","v":26537,"vw":23.307931},{"c":23.3,"h":23.48,"l":22.6915,"n":182,"o":22.91,"t":"2026-10-01T13:45:00Z","v":26251,"vw":23.043312},{"c":23.65,"h":23.87,"l":23.43,"n":140,"o":23.6885,"t":"2026-10-01T14:00:00Z","v":17177,"vw":23.712999},{"c":23.38,"h":23.7541,"l":23.34,"n":68,"o":23.64,"t":"2026-10-01T14:15:00Z","v":11154,"vw":23.593926},{"c":23.635,"h":23.675,"l":23.26,"n":32,"o":23.4,"t":"2026-10-01T14:30:00Z","v":2822,"vw":23.43008},{"c":23.88,"h":24.0234,"l":23.76,"n":64,"o":23.8,"t":"2026-10-01T14:45:00Z","v":8665,"vw":23.918986},{"c":23.9518,"h":24,"l":23.83,"n":20,"o":23.83,"t":"2026-10-01T15:00:00Z","v":1926,"vw":23.941654},{"c":23.74,"h":23.9697,"l":23.74,"n":51,"o":23.9,"t":"2026-10-01T15:15:00Z","v":9714,"vw":23.83207},{"c":23.72,"h":23.9,"l":23.7,"n":33,"o":23.89,"t":"2026-10-01T15:30:00Z","v":2890,"vw":23.831378},{"c":23.656,"h":23.7,"l":23.62,"n":56,"o":23.7,"t":"2026-10-01T15:45:00Z","v":7904,"vw":23.651617},{"c":23.958,"h":23.958,"l":23.89,"n":20,"o":23.89,"t":"2026-10-01T16:00:00Z","v":5366,"vw":23.898934},{"c":24.01,"h":24.01,"l":23.88,"n":33,"o":23.92,"t":"2026-10-01T16:15:00Z","v":2385,"vw":23.943375},{"c":23.87,"h":24.0299,"l":23.83,"n":120,"o":24.0299,"t":"2026-10-01T16:30:00Z","v":3158,"vw":23.894841},{"c":24.125,"h":24.15,"l":23.82,"n":120,"o":23.86,"t":"2026-10-01T16:45:00Z","v":5283,"vw":24.005751},{"c":23.75,"h":24.09,"l":23.74,"n":79,"o":24.09,"t":"2026-10-01T17:00:00Z","v":11055,"vw":23.853011},{"c":23.24,"h":23.72,"l":23.24,"n":68,"o":23.72,"t":"2026-10-01T17:15:00Z","v":5370,"vw":23.380644},{"c":23.54,"h":23.54,"l":23.08,"n":42,"o":23.21,"t":"2026-10-01T17:30:00Z","v":5285,"vw":23.290496},{"c":23.515,"h":23.53,"l":23.295,"n":19,"o":23.42,"t":"2026-10-01T17:45:00Z","v":5470,"vw":23.346428},{"c":23.4,"h":23.6,"l":23.3919,"n":27,"o":23.4,"t":"2026-10-01T18:00:00Z","v":5923,"vw":23.456558},{"c":23.3631,"h":23.49,"l":23.3005,"n":38,"o":23.3005,"t":"2026-10-01T18:15:00Z","v":4554,"vw":23.405461},{"c":23.25,"h":23.3555,"l":23.07,"n":21,"o":23.3555,"t":"2026-10-01T18:30:00Z","v":1664,"vw":23.192697},{"c":23.2983,"h":23.325,"l":23.1902,"n":19,"o":23.1902,"t":"2026-10-01T18:45:00Z","v":3202,"vw":23.256326},{"c":22.97,"h":23.14,"l":22.83,"n":57,"o":23.1104,"t":"2026-10-01T19:00:00Z","v":6991,"vw":22.990835},{"c":23.24,"h":23.3328,"l":22.96,"n":25,"o":22.97,"t":"2026-10-01T19:15:00Z","v":2821,"vw":23.199966},{"c":23.16,"h":23.4,"l":23.16,"n":10,"o":23.4,"t":"2026-10-01T19:30:00Z","v":1391,"vw":23.28058},{"c":23.4,"h":23.4,"l":23.27,"n":30,"o":23.4,"t":"2026-10-01T19:45:00Z","v":2688,"vw":23.363796},{"c":23.38,"h":23.45,"l":23.38,"n":12,"o":23.45,"t":"2026-10-01T20:00:00Z","v":683,"vw":23.43},{"c":23.38,"h":23.38,"l":23.38,"n":4,"o":23.38,"t":"2026-10-01T20:15:00Z","v":564,"vw":23.38},{"c":23.46,"h":23.46,"l":23.45,"n":55,"o":23.45,"t":"2026-10-01T20:45:00Z","v":3479,"vw":23.452848},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-10-01T22:30:00Z","v":200,"vw":23.35},{"c":22.15,"h":22.71,"l":22.07,"n":156,"o":22.47,"t":"2026-10-02T08:00:00Z","v":15647,"vw":22.372059},{"c":22.1695,"h":22.1695,"l":22.12,"n":5,"o":22.12,"t":"2026-10-02T08:30:00Z","v":4400,"vw":22.167018},{"c":22.21,"h":22.22,"l":22.21,"n":2,"o":22.22,"t":"2026-10-02T09:15:00Z","v":500,"vw":22.212},{"c":22.16,"h":22.18,"l":22.16,"n":7,"o":22.18,"t":"2026-10-02T09:30:00Z","v":1034,"vw":22.173},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-10-02T10:00:00Z","v":108,"vw":22.17},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-02T10:15:00Z","v":100,"vw":22.2},{"c":22.0402,"h":22.0402,"l":22.0402,"n":1,"o":22.0402,"t":"2026-10-02T10:30:00Z","v":2250,"vw":22.0402},{"c":22.14,"h":22.15,"l":22.11,"n":13,"o":22.11,"t":"2026-10-02T10:45:00Z","v":5000,"vw":22.1196},{"c":22.19,"h":22.2,"l":22.14,"n":13,"o":22.2,"t":"2026-10-02T11:00:00Z","v":5434,"vw":22.173137},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-02T11:15:00Z","v":100,"vw":22.25},{"c":22.22,"h":22.22,"l":22.1,"n":4,"o":22.1,"t":"2026-10-02T11:30:00Z","v":845,"vw":22.142604},{"c":22.12,"h":22.28,"l":22.12,"n":3,"o":22.28,"t":"2026-10-02T11:45:00Z","v":702,"vw":22.234286},{"c":21.98,"h":22,"l":21.97,"n":18,"o":22,"t":"2026-10-02T12:15:00Z","v":2096,"vw":21.975234},{"c":21.861,"h":21.89,"l":21.6,"n":81,"o":21.89,"t":"2026-10-02T12:30:00Z","v":4550,"vw":21.768133},{"c":21.81,"h":21.97,"l":21.8,"n":15,"o":21.86,"t":"2026-10-02T12:45:00Z","v":2195,"vw":21.825854},{"c":21.8,"h":21.83,"l":21.61,"n":25,"o":21.78,"t":"2026-10-02T13:00:00Z","v":7459,"vw":21.686791},{"c":22.13,"h":22.14,"l":21.85,"n":22,"o":21.85,"t":"2026-10-02T13:15:00Z","v":2336,"vw":21.931357},{"c":21.1,"h":22.18,"l":20.7093,"n":634,"o":22.18,"t":"2026-10-02T13:30:00Z","v":49256,"vw":21.0855},{"c":22.7405,"h":22.95,"l":21.0384,"n":381,"o":21.21,"t":"2026-10-02T13:45:00Z","v":50864,"vw":22.145435},{"c":23.2,"h":23.2,"l":22.495,"n":170,"o":22.9,"t":"2026-10-02T14:00:00Z","v":26033,"vw":22.860894},{"c":23.29,"h":23.41,"l":22.957,"n":90,"o":23.2575,"t":"2026-10-02T14:15:00Z","v":10193,"vw":23.214809},{"c":23.52,"h":23.81,"l":23.35,"n":154,"o":23.47,"t":"2026-10-02T14:30:00Z","v":23566,"vw":23.529735},{"c":24.25,"h":24.25,"l":23.5281,"n":114,"o":23.6595,"t":"2026-10-02T14:45:00Z","v":16409,"vw":23.961912},{"c":24.46,"h":24.5,"l":24.13,"n":86,"o":24.2,"t":"2026-10-02T15:00:00Z","v":21602,"vw":24.394275},{"c":24.5,"h":24.78,"l":24.28,"n":109,"o":24.345,"t":"2026-10-02T15:15:00Z","v":29991,"vw":24.481981},{"c":24.97,"h":24.98,"l":24.54,"n":68,"o":24.54,"t":"2026-10-02T15:30:00Z","v":8774,"vw":24.827545},{"c":25.08,"h":25.26,"l":24.9955,"n":125,"o":25.02,"t":"2026-10-02T15:45:00Z","v":16532,"vw":25.135472},{"c":25.2,"h":25.2411,"l":25.0615,"n":62,"o":25.2411,"t":"2026-10-02T16:00:00Z","v":4263,"vw":25.162609},{"c":25.2,"h":25.2,"l":25.0579,"n":33,"o":25.2,"t":"2026-10-02T16:15:00Z","v":3426,"vw":25.125582},{"c":25,"h":25.0243,"l":25,"n":17,"o":25.0243,"t":"2026-10-02T16:30:00Z","v":1148,"vw":25.009358},{"c":24.96,"h":25,"l":24.93,"n":16,"o":24.98,"t":"2026-10-02T16:45:00Z","v":4188,"vw":24.986671},{"c":25.09,"h":25.09,"l":24.86,"n":8,"o":24.8602,"t":"2026-10-02T17:00:00Z","v":5660,"vw":24.869075},{"c":25.19,"h":25.25,"l":25.12,"n":21,"o":25.12,"t":"2026-10-02T17:15:00Z","v":6833,"vw":25.143056},{"c":25.12,"h":25.1767,"l":24.93,"n":10,"o":25.1767,"t":"2026-10-02T17:30:00Z","v":3018,"vw":25.092295},{"c":25.095,"h":25.095,"l":25.01,"n":9,"o":25.01,"t":"2026-10-02T17:45:00Z","v":1526,"vw":25.062574},{"c":24.95,"h":25.23,"l":24.95,"n":20,"o":25.19,"t":"2026-10-02T18:00:00Z","v":1411,"vw":25.146695},{"c":25.34,"h":25.34,"l":25.1471,"n":31,"o":25.1471,"t":"2026-10-02T18:15:00Z","v":7047,"vw":25.304315},{"c":25.36,"h":25.5,"l":25.245,"n":85,"o":25.245,"t":"2026-10-02T18:30:00Z","v":11675,"vw":25.359915},{"c":25.21,"h":25.44,"l":25.21,"n":39,"o":25.44,"t":"2026-10-02T18:45:00Z","v":2942,"vw":25.32227},{"c":25.23,"h":25.28,"l":25.19,"n":16,"o":25.21,"t":"2026-10-02T19:00:00Z","v":1287,"vw":25.229576},{"c":25.23,"h":25.3407,"l":25.19,"n":21,"o":25.24,"t":"2026-10-02T19:15:00Z","v":2541,"vw":25.26189},{"c":25.13,"h":25.22,"l":25.05,"n":40,"o":25.15,"t":"2026-10-02T19:30:00Z","v":6469,"vw":25.097358},{"c":24.95,"h":25.08,"l":24.895,"n":101,"o":25.08,"t":"2026-10-02T19:45:00Z","v":16599,"vw":24.953614},{"c":24.91,"h":24.95,"l":24.91,"n":14,"o":24.95,"t":"2026-10-02T20:00:00Z","v":2090,"vw":24.91511},{"c":25.02,"h":25.03,"l":25.02,"n":6,"o":25.03,"t":"2026-10-02T20:15:00Z","v":935,"vw":25.021256},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-10-02T20:30:00Z","v":739,"vw":24.95},{"c":24.89,"h":24.91,"l":24.89,"n":10,"o":24.91,"t":"2026-10-02T20:45:00Z","v":998,"vw":24.895202},{"c":24.95,"h":24.95,"l":24.9,"n":5,"o":24.9,"t":"2026-10-02T21:30:00Z","v":946,"vw":24.922516},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-10-02T21:45:00Z","v":300,"vw":24.92},{"c":24.02,"h":24.4,"l":24.02,"n":23,"o":24.07,"t":"2026-10-05T08:00:00Z","v":3603,"vw":24.283818},{"c":23.97,"h":23.97,"l":23.97,"n":3,"o":23.97,"t":"2026-10-05T09:30:00Z","v":401,"vw":23.97},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-05T09:45:00Z","v":252,"vw":24.05},{"c":23.9,"h":23.9,"l":23.9,"n":3,"o":23.9,"t":"2026-10-05T10:00:00Z","v":401,"vw":23.9},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-05T10:15:00Z","v":100,"vw":23.8},{"c":23.65,"h":23.65,"l":23.65,"n":66,"o":23.65,"t":"2026-10-05T11:30:00Z","v":2000,"vw":23.65},{"c":23.5,"h":23.53,"l":23.405,"n":15,"o":23.405,"t":"2026-10-05T12:00:00Z","v":2413,"vw":23.499643},{"c":23.669,"h":23.669,"l":23.63,"n":19,"o":23.64,"t":"2026-10-05T12:15:00Z","v":7000,"vw":23.650193},{"c":23.7491,"h":23.7491,"l":23.63,"n":12,"o":23.63,"t":"2026-10-05T12:30:00Z","v":1969,"vw":23.677975},{"c":23.71,"h":23.71,"l":23.69,"n":6,"o":23.7,"t":"2026-10-05T12:45:00Z","v":1127,"vw":23.696861},{"c":23.71,"h":23.7288,"l":23.56,"n":12,"o":23.63,"t":"2026-10-05T13:00:00Z","v":3378,"vw":23.640837},{"c":23.79,"h":23.79,"l":23.72,"n":6,"o":23.73,"t":"2026-10-05T13:15:00Z","v":591,"vw":23.750751},{"c":24.08,"h":24.2,"l":23.47,"n":220,"o":23.88,"t":"2026-10-05T13:30:00Z","v":25619,"vw":23.804963},{"c":23.49,"h":23.81,"l":23,"n":219,"o":23.81,"t":"2026-10-05T13:45:00Z","v":29216,"vw":23.378027},{"c":22.6695,"h":23.49,"l":22.58,"n":228,"o":23.49,"t":"2026-10-05T14:00:00Z","v":39527,"vw":22.966894},{"c":23.26,"h":23.36,"l":22.74,"n":103,"o":22.74,"t":"2026-10-05T14:15:00Z","v":16122,"vw":23.108109},{"c":23.69,"h":24.07,"l":23.38,"n":144,"o":23.38,"t":"2026-10-05T14:30:00Z","v":41390,"vw":23.772936},{"c":23.92,"h":23.92,"l":23.78,"n":16,"o":23.8599,"t":"2026-10-05T14:45:00Z","v":2734,"vw":23.843191},{"c":23.66,"h":23.75,"l":23.65,"n":27,"o":23.65,"t":"2026-10-05T15:00:00Z","v":1415,"vw":23.675476},{"c":23.55,"h":23.58,"l":23.4,"n":27,"o":23.51,"t":"2026-10-05T15:15:00Z","v":5128,"vw":23.505831},{"c":23.5004,"h":23.57,"l":23.5004,"n":6,"o":23.54,"t":"2026-10-05T15:30:00Z","v":1168,"vw":23.54047},{"c":23.505,"h":23.505,"l":23.46,"n":4,"o":23.46,"t":"2026-10-05T15:45:00Z","v":616,"vw":23.493506},{"c":24.05,"h":24.05,"l":23.6859,"n":30,"o":23.6859,"t":"2026-10-05T16:00:00Z","v":13676,"vw":23.884526},{"c":24.5,"h":24.5304,"l":24,"n":52,"o":24,"t":"2026-10-05T16:15:00Z","v":10037,"vw":24.407586},{"c":24.61,"h":24.61,"l":24.49,"n":25,"o":24.57,"t":"2026-10-05T16:30:00Z","v":6068,"vw":24.569568},{"c":24.19,"h":24.6,"l":24.19,"n":10,"o":24.6,"t":"2026-10-05T16:45:00Z","v":2030,"vw":24.421579},{"c":24.27,"h":24.3,"l":24.27,"n":5,"o":24.3,"t":"2026-10-05T17:00:00Z","v":1868,"vw":24.297167},{"c":24.07,"h":24.07,"l":24.07,"n":4,"o":24.07,"t":"2026-10-05T17:15:00Z","v":237,"vw":24.07},{"c":24.24,"h":24.24,"l":24.01,"n":8,"o":24.03,"t":"2026-10-05T17:30:00Z","v":897,"vw":24.090818},{"c":24.08,"h":24.25,"l":24.08,"n":9,"o":24.2032,"t":"2026-10-05T17:45:00Z","v":1864,"vw":24.121007},{"c":24.14,"h":24.21,"l":24.14,"n":3,"o":24.21,"t":"2026-10-05T18:00:00Z","v":584,"vw":24.178287},{"c":24.04,"h":24.04,"l":24.04,"n":5,"o":24.04,"t":"2026-10-05T18:30:00Z","v":301,"vw":24.04},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-05T19:00:00Z","v":100,"vw":23.88},{"c":23.52,"h":23.79,"l":23.5,"n":18,"o":23.79,"t":"2026-10-05T19:15:00Z","v":1714,"vw":23.609388},{"c":23.52,"h":23.52,"l":23.475,"n":7,"o":23.5,"t":"2026-10-05T19:30:00Z","v":572,"vw":23.507643},{"c":23.555,"h":23.64,"l":23.395,"n":41,"o":23.41,"t":"2026-10-05T19:45:00Z","v":8681,"vw":23.481636},{"c":23.67,"h":23.67,"l":23.5,"n":8,"o":23.5,"t":"2026-10-05T20:00:00Z","v":607,"vw":23.610409},{"c":23.67,"h":23.67,"l":23.67,"n":1,"o":23.67,"t":"2026-10-05T20:30:00Z","v":211,"vw":23.67},{"c":23.49,"h":23.78,"l":23.37,"n":90,"o":23.64,"t":"2026-10-06T08:00:00Z","v":6387,"vw":23.582646},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-10-06T08:30:00Z","v":300,"vw":23.45},{"c":23.3,"h":23.3,"l":23.3,"n":4,"o":23.3,"t":"2026-10-06T09:00:00Z","v":402,"vw":23.3},{"c":23.19,"h":23.25,"l":23.19,"n":5,"o":23.25,"t":"2026-10-06T10:00:00Z","v":751,"vw":23.223013},{"c":23.1,"h":23.16,"l":23.1,"n":17,"o":23.16,"t":"2026-10-06T11:00:00Z","v":6821,"vw":23.128096},{"c":22.98,"h":23.04,"l":22.92,"n":15,"o":22.92,"t":"2026-10-06T11:15:00Z","v":7509,"vw":22.966248},{"c":22.98,"h":22.98,"l":22.98,"n":10,"o":22.98,"t":"2026-10-06T11:30:00Z","v":274,"vw":22.98},{"c":22.98,"h":22.98,"l":22.98,"n":1,"o":22.98,"t":"2026-10-06T11:45:00Z","v":100,"vw":22.98},{"c":22.9,"h":23.02,"l":22.88,"n":10,"o":22.95,"t":"2026-10-06T12:00:00Z","v":638,"vw":22.921667},{"c":23.31,"h":23.31,"l":23.16,"n":3,"o":23.25,"t":"2026-10-06T13:15:00Z","v":7700,"vw":23.24961},{"c":22.95,"h":23.67,"l":22.61,"n":162,"o":23.5,"t":"2026-10-06T13:30:00Z","v":19075,"vw":22.966564},{"c":22.91,"h":23.1,"l":22.885,"n":39,"o":23.0995,"t":"2026-10-06T13:45:00Z","v":7711,"vw":22.98667},{"c":22.71,"h":23.26,"l":22.65,"n":84,"o":22.88,"t":"2026-10-06T14:00:00Z","v":11374,"vw":23.00752},{"c":23.05,"h":23.05,"l":22.89,"n":56,"o":23.05,"t":"2026-10-06T14:15:00Z","v":11724,"vw":22.973191},{"c":22.85,"h":23.1093,"l":22.82,"n":61,"o":22.96,"t":"2026-10-06T14:30:00Z","v":9919,"vw":22.936313},{"c":22.49,"h":23.02,"l":22.4505,"n":100,"o":23.01,"t":"2026-10-06T14:45:00Z","v":30809,"vw":22.671663},{"c":22.57,"h":22.62,"l":22.4,"n":61,"o":22.435,"t":"2026-10-06T15:00:00Z","v":5734,"vw":22.523112},{"c":22.905,"h":22.905,"l":22.63,"n":19,"o":22.63,"t":"2026-10-06T15:15:00Z","v":2513,"vw":22.757529},{"c":23.05,"h":23.05,"l":22.89,"n":66,"o":23,"t":"2026-10-06T15:30:00Z","v":7760,"vw":22.983182},{"c":23.35,"h":23.35,"l":23.01,"n":120,"o":23.01,"t":"2026-10-06T15:45:00Z","v":12075,"vw":23.296138},{"c":23.35,"h":23.42,"l":23.2896,"n":163,"o":23.35,"t":"2026-10-06T16:00:00Z","v":24077,"vw":23.343216},{"c":23.5513,"h":23.6399,"l":23.35,"n":48,"o":23.35,"t":"2026-10-06T16:15:00Z","v":6333,"vw":23.511936},{"c":23.54,"h":23.5927,"l":23.42,"n":50,"o":23.52,"t":"2026-10-06T16:30:00Z","v":6030,"vw":23.500028},{"c":23.54,"h":23.62,"l":23.5,"n":135,"o":23.53,"t":"2026-10-06T16:45:00Z","v":27092,"vw":23.567593},{"c":23.8399,"h":23.8399,"l":23.54,"n":13,"o":23.54,"t":"2026-10-06T17:00:00Z","v":3269,"vw":23.675786},{"c":23.73,"h":23.945,"l":23.7025,"n":34,"o":23.8,"t":"2026-10-06T17:15:00Z","v":4649,"vw":23.824545},{"c":23.7913,"h":23.7913,"l":23.76,"n":4,"o":23.76,"t":"2026-10-06T17:30:00Z","v":497,"vw":23.77745},{"c":23.54,"h":23.79,"l":23.54,"n":16,"o":23.79,"t":"2026-10-06T17:45:00Z","v":7349,"vw":23.722087},{"c":23.63,"h":23.63,"l":23.5,"n":18,"o":23.5,"t":"2026-10-06T18:00:00Z","v":2907,"vw":23.60682},{"c":23.88,"h":23.97,"l":23.88,"n":25,"o":23.92,"t":"2026-10-06T18:15:00Z","v":4941,"vw":23.93275},{"c":23.92,"h":23.92,"l":23.89,"n":3,"o":23.89,"t":"2026-10-06T18:30:00Z","v":850,"vw":23.901321},{"c":24.155,"h":24.17,"l":24.04,"n":28,"o":24.085,"t":"2026-10-06T18:45:00Z","v":4377,"vw":24.070599},{"c":24.16,"h":24.2,"l":24.09,"n":23,"o":24.17,"t":"2026-10-06T19:00:00Z","v":1441,"vw":24.136667},{"c":24.2,"h":24.2636,"l":24.2,"n":23,"o":24.2,"t":"2026-10-06T19:15:00Z","v":3724,"vw":24.227531},{"c":24.3,"h":24.36,"l":24.25,"n":17,"o":24.27,"t":"2026-10-06T19:30:00Z","v":1227,"vw":24.299271},{"c":24.18,"h":24.29,"l":24.1508,"n":28,"o":24.29,"t":"2026-10-06T19:45:00Z","v":7616,"vw":24.254099},{"c":24.11,"h":24.11,"l":24.11,"n":3,"o":24.11,"t":"2026-10-06T20:00:00Z","v":207,"vw":24.11},{"c":23.92,"h":23.92,"l":23.92,"n":9,"o":23.92,"t":"2026-10-06T23:00:00Z","v":198,"vw":23.92},{"c":24,"h":24,"l":24,"n":40,"o":24,"t":"2026-10-06T23:30:00Z","v":510,"vw":24},{"c":24.98,"h":24.98,"l":24.7,"n":25,"o":24.84,"t":"2026-10-07T08:00:00Z","v":2387,"vw":24.903072},{"c":25.11,"h":25.11,"l":25.11,"n":3,"o":25.11,"t":"2026-10-07T08:15:00Z","v":190,"vw":25.11},{"c":25.06,"h":25.06,"l":25.06,"n":1,"o":25.06,"t":"2026-10-07T08:45:00Z","v":100,"vw":25.06},{"c":25.27,"h":25.27,"l":25.17,"n":5,"o":25.17,"t":"2026-10-07T09:15:00Z","v":1341,"vw":25.232714},{"c":25.4504,"h":25.4504,"l":25.37,"n":9,"o":25.37,"t":"2026-10-07T09:30:00Z","v":4000,"vw":25.419443},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-07T09:45:00Z","v":212,"vw":25.3},{"c":25.21,"h":25.22,"l":25.21,"n":5,"o":25.22,"t":"2026-10-07T10:00:00Z","v":432,"vw":25.21625},{"c":25.35,"h":25.35,"l":25.32,"n":10,"o":25.32,"t":"2026-10-07T10:15:00Z","v":1526,"vw":25.345723},{"c":25.39,"h":25.41,"l":25.369,"n":10,"o":25.369,"t":"2026-10-07T11:00:00Z","v":1611,"vw":25.392078},{"c":25.4,"h":25.42,"l":25.27,"n":5,"o":25.3,"t":"2026-10-07T11:15:00Z","v":750,"vw":25.339189},{"c":25.4399,"h":25.4399,"l":25.4399,"n":1,"o":25.4399,"t":"2026-10-07T11:30:00Z","v":500,"vw":25.4399},{"c":25.48,"h":25.48,"l":25.48,"n":2,"o":25.48,"t":"2026-10-07T11:45:00Z","v":120,"vw":25.48},{"c":25.5,"h":25.5,"l":25.44,"n":15,"o":25.44,"t":"2026-10-07T12:00:00Z","v":3994,"vw":25.468962},{"c":25.69,"h":25.69,"l":25.61,"n":8,"o":25.66,"t":"2026-10-07T12:15:00Z","v":980,"vw":25.666463},{"c":25.55,"h":25.68,"l":25.55,"n":6,"o":25.67,"t":"2026-10-07T12:30:00Z","v":900,"vw":25.663333},{"c":25.57,"h":25.69,"l":25.57,"n":9,"o":25.65,"t":"2026-10-07T12:45:00Z","v":1293,"vw":25.621439},{"c":25.67,"h":25.67,"l":25.65,"n":10,"o":25.65,"t":"2026-10-07T13:00:00Z","v":4597,"vw":25.650737},{"c":25.6,"h":25.76,"l":25.6,"n":45,"o":25.74,"t":"2026-10-07T13:15:00Z","v":5381,"vw":25.658126},{"c":25.9137,"h":26.02,"l":25.44,"n":289,"o":25.45,"t":"2026-10-07T13:30:00Z","v":35763,"vw":25.723684},{"c":25.82,"h":26.22,"l":25.77,"n":140,"o":25.86,"t":"2026-10-07T13:45:00Z","v":22725,"vw":25.868956},{"c":25.92,"h":25.97,"l":25.825,"n":59,"o":25.825,"t":"2026-10-07T14:00:00Z","v":6915,"vw":25.887851},{"c":25.7618,"h":25.99,"l":25.75,"n":61,"o":25.99,"t":"2026-10-07T14:15:00Z","v":1701,"vw":25.791817},{"c":25.7777,"h":25.845,"l":25.6902,"n":19,"o":25.82,"t":"2026-10-07T14:30:00Z","v":1937,"vw":25.760727},{"c":25.97,"h":26.1806,"l":25.88,"n":76,"o":25.91,"t":"2026-10-07T15:00:00Z","v":12461,"vw":26.088429},{"c":26.155,"h":26.19,"l":26.01,"n":31,"o":26.05,"t":"2026-10-07T15:15:00Z","v":2875,"vw":26.133971},{"c":25.84,"h":25.89,"l":25.77,"n":64,"o":25.8613,"t":"2026-10-07T15:30:00Z","v":3630,"vw":25.828837},{"c":25.6714,"h":25.78,"l":25.67,"n":28,"o":25.75,"t":"2026-10-07T15:45:00Z","v":3896,"vw":25.738227},{"c":25.6,"h":25.78,"l":25.48,"n":95,"o":25.72,"t":"2026-10-07T16:00:00Z","v":13507,"vw":25.645882},{"c":25.45,"h":25.65,"l":25.4383,"n":42,"o":25.65,"t":"2026-10-07T16:15:00Z","v":1944,"vw":25.554928},{"c":25.64,"h":25.64,"l":25.489,"n":41,"o":25.52,"t":"2026-10-07T16:30:00Z","v":1777,"vw":25.513178},{"c":25.79,"h":25.79,"l":25.66,"n":36,"o":25.67,"t":"2026-10-07T16:45:00Z","v":2015,"vw":25.722459},{"c":25.86,"h":25.86,"l":25.825,"n":67,"o":25.86,"t":"2026-10-07T17:00:00Z","v":10563,"vw":25.848893},{"c":26.12,"h":26.12,"l":25.91,"n":49,"o":25.91,"t":"2026-10-07T17:15:00Z","v":1495,"vw":26.060714},{"c":26.22,"h":26.25,"l":26.0696,"n":53,"o":26.15,"t":"2026-10-07T17:30:00Z","v":4706,"vw":26.180772},{"c":26.09,"h":26.11,"l":26.03,"n":37,"o":26.11,"t":"2026-10-07T17:45:00Z","v":2832,"vw":26.067963},{"c":25.9,"h":26.17,"l":25.81,"n":34,"o":26.17,"t":"2026-10-07T18:00:00Z","v":3991,"vw":25.897219},{"c":26.04,"h":26.05,"l":25.87,"n":20,"o":25.87,"t":"2026-10-07T18:15:00Z","v":1677,"vw":26.018992},{"c":26.13,"h":26.13,"l":26.1,"n":7,"o":26.1,"t":"2026-10-07T18:30:00Z","v":853,"vw":26.11625},{"c":25.95,"h":26.04,"l":25.86,"n":20,"o":26.04,"t":"2026-10-07T18:45:00Z","v":1429,"vw":25.958783},{"c":26.04,"h":26.04,"l":25.92,"n":37,"o":25.92,"t":"2026-10-07T19:00:00Z","v":2696,"vw":26.014902},{"c":25.98,"h":26.03,"l":25.9461,"n":42,"o":26,"t":"2026-10-07T19:15:00Z","v":4844,"vw":25.991538},{"c":26.2,"h":26.2,"l":26.18,"n":10,"o":26.18,"t":"2026-10-07T19:30:00Z","v":720,"vw":26.19361},{"c":25.99,"h":26.38,"l":25.99,"n":52,"o":26.3,"t":"2026-10-07T19:45:00Z","v":8156,"vw":26.259672},{"c":25.99,"h":25.99,"l":25.99,"n":5,"o":25.99,"t":"2026-10-07T20:00:00Z","v":291,"vw":25.99},{"c":25.84,"h":25.84,"l":25.84,"n":1,"o":25.84,"t":"2026-10-07T20:45:00Z","v":300,"vw":25.84},{"c":25.8191,"h":25.8191,"l":25.8191,"n":1,"o":25.8191,"t":"2026-10-07T21:00:00Z","v":180,"vw":25.8191},{"c":25.76,"h":25.7791,"l":25.76,"n":4,"o":25.7791,"t":"2026-10-07T21:15:00Z","v":309,"vw":25.766367},{"c":26.17,"h":26.47,"l":26.17,"n":57,"o":26.31,"t":"2026-10-08T08:00:00Z","v":5883,"vw":26.364708},{"c":26.25,"h":26.41,"l":26.25,"n":16,"o":26.41,"t":"2026-10-08T09:00:00Z","v":3958,"vw":26.390551},{"c":26.41,"h":26.41,"l":26.41,"n":3,"o":26.41,"t":"2026-10-08T09:15:00Z","v":1300,"vw":26.41},{"c":26.13,"h":26.19,"l":26.13,"n":7,"o":26.19,"t":"2026-10-08T09:30:00Z","v":1443,"vw":26.17036},{"c":26.19,"h":26.19,"l":26.16,"n":2,"o":26.16,"t":"2026-10-08T09:45:00Z","v":317,"vw":26.171073},{"c":26.18,"h":26.18,"l":26.18,"n":3,"o":26.18,"t":"2026-10-08T10:15:00Z","v":403,"vw":26.18},{"c":26.57,"h":26.57,"l":26.32,"n":12,"o":26.4,"t":"2026-10-08T10:30:00Z","v":1546,"vw":26.387122},{"c":26.8,"h":26.8,"l":26.6,"n":10,"o":26.62,"t":"2026-10-08T11:00:00Z","v":5801,"vw":26.692908},{"c":26.62,"h":26.8799,"l":26.6,"n":12,"o":26.82,"t":"2026-10-08T11:15:00Z","v":1216,"vw":26.71297},{"c":26.79,"h":26.79,"l":26.73,"n":4,"o":26.73,"t":"2026-10-08T11:30:00Z","v":800,"vw":26.77},{"c":26.78,"h":26.78,"l":26.77,"n":8,"o":26.77,"t":"2026-10-08T11:45:00Z","v":650,"vw":26.776667},{"c":27.0474,"h":27.0474,"l":26.73,"n":26,"o":26.8299,"t":"2026-10-08T12:00:00Z","v":3158,"vw":26.941541},{"c":26.82,"h":27.01,"l":26.82,"n":8,"o":27.01,"t":"2026-10-08T12:15:00Z","v":2238,"vw":26.882866},{"c":26.95,"h":27.04,"l":26.94,"n":11,"o":27.04,"t":"2026-10-08T12:45:00Z","v":1139,"vw":26.958446},{"c":26.94,"h":27.06,"l":26.94,"n":7,"o":27.06,"t":"2026-10-08T13:00:00Z","v":1003,"vw":27.040775},{"c":26.95,"h":26.96,"l":26.86,"n":51,"o":26.86,"t":"2026-10-08T13:15:00Z","v":2316,"vw":26.915602},{"c":27.42,"h":27.61,"l":26.6,"n":148,"o":26.92,"t":"2026-10-08T13:30:00Z","v":28276,"vw":27.174415},{"c":27.0129,"h":27.4555,"l":26.8115,"n":55,"o":27.37,"t":"2026-10-08T13:45:00Z","v":21745,"vw":27.039194},{"c":26.66,"h":26.9895,"l":26.51,"n":68,"o":26.905,"t":"2026-10-08T14:00:00Z","v":14835,"vw":26.892712},{"c":26.38,"h":26.69,"l":26.36,"n":62,"o":26.69,"t":"2026-10-08T14:15:00Z","v":5351,"vw":26.550038},{"c":26.28,"h":26.376,"l":26.07,"n":41,"o":26.2928,"t":"2026-10-08T14:30:00Z","v":5353,"vw":26.232821},{"c":25.9,"h":26.39,"l":25.9,"n":31,"o":26.23,"t":"2026-10-08T14:45:00Z","v":4497,"vw":26.245302},{"c":26.41,"h":26.415,"l":26.13,"n":19,"o":26.13,"t":"2026-10-08T15:00:00Z","v":2619,"vw":26.332476},{"c":27.01,"h":27.01,"l":26.46,"n":60,"o":26.46,"t":"2026-10-08T15:15:00Z","v":6851,"vw":26.827657},{"c":27.27,"h":27.34,"l":27.0859,"n":134,"o":27.0859,"t":"2026-10-08T15:30:00Z","v":18451,"vw":27.191284},{"c":27.455,"h":27.455,"l":27.16,"n":119,"o":27.16,"t":"2026-10-08T15:45:00Z","v":5488,"vw":27.292458},{"c":27.3,"h":27.41,"l":27.13,"n":29,"o":27.39,"t":"2026-10-08T16:00:00Z","v":3889,"vw":27.274365},{"c":27.25,"h":27.49,"l":27.25,"n":60,"o":27.38,"t":"2026-10-08T16:15:00Z","v":4927,"vw":27.340279},{"c":27.2,"h":27.225,"l":27.1309,"n":20,"o":27.15,"t":"2026-10-08T16:30:00Z","v":4727,"vw":27.187704},{"c":27.655,"h":27.68,"l":27.46,"n":42,"o":27.51,"t":"2026-10-08T16:45:00Z","v":3043,"vw":27.582221},{"c":27.34,"h":27.8,"l":27.34,"n":34,"o":27.7396,"t":"2026-10-08T17:00:00Z","v":4353,"vw":27.699633},{"c":27.77,"h":27.77,"l":27.38,"n":20,"o":27.38,"t":"2026-10-08T17:15:00Z","v":840,"vw":27.696283},{"c":27.48,"h":27.61,"l":27.48,"n":12,"o":27.59,"t":"2026-10-08T17:30:00Z","v":1722,"vw":27.562857},{"c":27.625,"h":27.63,"l":27.625,"n":4,"o":27.63,"t":"2026-10-08T17:45:00Z","v":463,"vw":27.6275},{"c":27.775,"h":27.775,"l":27.5334,"n":10,"o":27.5334,"t":"2026-10-08T18:00:00Z","v":1767,"vw":27.71335},{"c":27.05,"h":27.56,"l":27.05,"n":64,"o":27.4701,"t":"2026-10-08T18:15:00Z","v":11607,"vw":27.338615},{"c":27.04,"h":27.05,"l":27.04,"n":6,"o":27.05,"t":"2026-10-08T18:30:00Z","v":602,"vw":27.044774},{"c":27.1001,"h":27.22,"l":27.1001,"n":3,"o":27.1582,"t":"2026-10-08T18:45:00Z","v":1261,"vw":27.153914},{"c":27.25,"h":27.25,"l":27.113,"n":10,"o":27.113,"t":"2026-10-08T19:00:00Z","v":754,"vw":27.186762},{"c":26.89,"h":27.18,"l":26.86,"n":56,"o":27.18,"t":"2026-10-08T19:15:00Z","v":3677,"vw":27.021443},{"c":26.9,"h":26.96,"l":26.88,"n":30,"o":26.96,"t":"2026-10-08T19:30:00Z","v":2953,"vw":26.922739},{"c":27.94,"h":27.95,"l":26.98,"n":207,"o":26.98,"t":"2026-10-08T19:45:00Z","v":13924,"vw":27.636849},{"c":28,"h":28,"l":27.38,"n":38,"o":27.83,"t":"2026-10-08T20:00:00Z","v":3597,"vw":27.747147},{"c":27.52,"h":27.61,"l":27.52,"n":9,"o":27.57,"t":"2026-10-08T21:00:00Z","v":1224,"vw":27.589254},{"c":27.43,"h":27.43,"l":27.43,"n":6,"o":27.43,"t":"2026-10-08T23:00:00Z","v":2250,"vw":27.43},{"c":27.56,"h":27.56,"l":27.56,"n":1,"o":27.56,"t":"2026-10-08T23:30:00Z","v":200,"vw":27.56},{"c":26.86,"h":26.97,"l":26.58,"n":28,"o":26.76,"t":"2026-10-09T08:00:00Z","v":2344,"vw":26.732674},{"c":26.73,"h":26.74,"l":26.73,"n":4,"o":26.74,"t":"2026-10-09T09:00:00Z","v":428,"vw":26.735},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-09T09:30:00Z","v":300,"vw":26.7},{"c":26.69,"h":26.72,"l":26.69,"n":5,"o":26.72,"t":"2026-10-09T09:45:00Z","v":730,"vw":26.705},{"c":26.63,"h":26.74,"l":26.63,"n":5,"o":26.66,"t":"2026-10-09T10:15:00Z","v":890,"vw":26.668171},{"c":26.75,"h":26.76,"l":26.75,"n":2,"o":26.76,"t":"2026-10-09T10:30:00Z","v":700,"vw":26.751429},{"c":27.1,"h":27.1,"l":26.8853,"n":7,"o":26.97,"t":"2026-10-09T11:00:00Z","v":3506,"vw":27.074017},{"c":27.17,"h":27.17,"l":27.1,"n":3,"o":27.1,"t":"2026-10-09T11:15:00Z","v":1104,"vw":27.112935},{"c":26.71,"h":26.9,"l":26.71,"n":3,"o":26.9,"t":"2026-10-09T11:30:00Z","v":508,"vw":26.850787},{"c":26.56,"h":26.56,"l":26.37,"n":15,"o":26.37,"t":"2026-10-09T11:45:00Z","v":1312,"vw":26.435972},{"c":26.77,"h":26.77,"l":26.77,"n":4,"o":26.77,"t":"2026-10-09T12:00:00Z","v":204,"vw":26.77},{"c":26.75,"h":26.75,"l":26.75,"n":2,"o":26.75,"t":"2026-10-09T12:15:00Z","v":200,"vw":26.75},{"c":26.77,"h":26.77,"l":26.77,"n":1,"o":26.77,"t":"2026-10-09T12:45:00Z","v":144,"vw":26.77},{"c":26.74,"h":26.74,"l":26.74,"n":9,"o":26.74,"t":"2026-10-09T13:00:00Z","v":142,"vw":26.74},{"c":27.65,"h":27.91,"l":26.79,"n":62,"o":26.79,"t":"2026-10-09T13:30:00Z","v":7787,"vw":27.595843},{"c":27.28,"h":27.43,"l":27.28,"n":46,"o":27.4,"t":"2026-10-09T13:45:00Z","v":724,"vw":27.364},{"c":26.3,"h":27.4607,"l":26.2,"n":259,"o":27.45,"t":"2026-10-09T14:00:00Z","v":15423,"vw":26.500318},{"c":25.2,"h":26.1,"l":25.136,"n":260,"o":26.1,"t":"2026-10-09T14:15:00Z","v":37831,"vw":25.505814},{"c":25.3665,"h":25.6899,"l":24.75,"n":219,"o":25.1,"t":"2026-10-09T14:30:00Z","v":38349,"vw":25.138877},{"c":25.2701,"h":25.48,"l":25.0984,"n":65,"o":25.375,"t":"2026-10-09T14:45:00Z","v":5128,"vw":25.326475},{"c":25.7,"h":25.91,"l":25.48,"n":174,"o":25.48,"t":"2026-10-09T15:00:00Z","v":23197,"vw":25.634266},{"c":25.3,"h":25.9,"l":25.25,"n":40,"o":25.9,"t":"2026-10-09T15:15:00Z","v":11032,"vw":25.612476},{"c":24.94,"h":25.13,"l":24.76,"n":130,"o":25.13,"t":"2026-10-09T15:30:00Z","v":22240,"vw":24.894233},{"c":25.07,"h":25.075,"l":24.85,"n":58,"o":24.86,"t":"2026-10-09T15:45:00Z","v":13238,"vw":24.929777},{"c":24.97,"h":25.19,"l":24.86,"n":112,"o":25.07,"t":"2026-10-09T16:00:00Z","v":30295,"vw":24.982097},{"c":24.9,"h":25.1,"l":24.86,"n":166,"o":24.97,"t":"2026-10-09T16:15:00Z","v":18185,"vw":24.913399},{"c":24.93,"h":24.93,"l":24.85,"n":7,"o":24.88,"t":"2026-10-09T16:30:00Z","v":1333,"vw":24.868983},{"c":24.61,"h":24.88,"l":24.53,"n":318,"o":24.88,"t":"2026-10-09T16:45:00Z","v":59447,"vw":24.695334},{"c":24.6201,"h":24.76,"l":24.45,"n":179,"o":24.6,"t":"2026-10-09T17:00:00Z","v":39014,"vw":24.581081},{"c":24.6401,"h":24.88,"l":24.6401,"n":47,"o":24.735,"t":"2026-10-09T17:15:00Z","v":4782,"vw":24.75187},{"c":24.6,"h":24.65,"l":24.6,"n":28,"o":24.64,"t":"2026-10-09T17:30:00Z","v":1509,"vw":24.61216},{"c":24.48,"h":24.84,"l":24.48,"n":33,"o":24.84,"t":"2026-10-09T17:45:00Z","v":3624,"vw":24.540245},{"c":24.82,"h":24.82,"l":24.55,"n":41,"o":24.55,"t":"2026-10-09T18:00:00Z","v":6468,"vw":24.677737},{"c":25.06,"h":25.11,"l":24.7765,"n":77,"o":24.7765,"t":"2026-10-09T18:15:00Z","v":18278,"vw":25.044909},{"c":25.04,"h":25.31,"l":25.0211,"n":129,"o":25.17,"t":"2026-10-09T18:30:00Z","v":11064,"vw":25.18729},{"c":24.97,"h":25.05,"l":24.8,"n":153,"o":25.04,"t":"2026-10-09T18:45:00Z","v":14468,"vw":24.9208},{"c":24.77,"h":24.85,"l":24.7,"n":39,"o":24.85,"t":"2026-10-09T19:00:00Z","v":4341,"vw":24.754975},{"c":24.87,"h":24.94,"l":24.76,"n":129,"o":24.79,"t":"2026-10-09T19:15:00Z","v":4488,"vw":24.848879},{"c":24.91,"h":24.91,"l":24.7534,"n":72,"o":24.87,"t":"2026-10-09T19:30:00Z","v":3960,"vw":24.861075},{"c":25.51,"h":25.51,"l":24.21,"n":525,"o":25,"t":"2026-10-09T19:45:00Z","v":71915,"vw":25.201979},{"c":25.4,"h":25.5,"l":25.38,"n":11,"o":25.48,"t":"2026-10-09T20:00:00Z","v":9714,"vw":25.42223},{"c":25.33,"h":25.36,"l":25.33,"n":6,"o":25.36,"t":"2026-10-09T20:15:00Z","v":4000,"vw":25.34125},{"c":25.22,"h":25.22,"l":24.76,"n":9,"o":25.22,"t":"2026-10-09T21:00:00Z","v":2532,"vw":25.172309},{"c":25.15,"h":25.24,"l":25.15,"n":25,"o":25.24,"t":"2026-10-09T21:30:00Z","v":3609,"vw":25.19147},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-09T21:45:00Z","v":1300,"vw":25.18},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-09T22:00:00Z","v":280,"vw":25.05},{"c":25.25,"h":25.25,"l":25.1,"n":7,"o":25.1,"t":"2026-10-09T23:45:00Z","v":598,"vw":25.158333},{"c":24.51,"h":24.51,"l":24.18,"n":44,"o":24.18,"t":"2026-10-12T08:00:00Z","v":2045,"vw":24.334381},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-10-12T12:15:00Z","v":180,"vw":25.22},{"c":25.36,"h":25.45,"l":25.08,"n":29,"o":25.08,"t":"2026-10-12T12:30:00Z","v":9163,"vw":25.184283},{"c":25.34,"h":25.34,"l":25.2,"n":6,"o":25.3,"t":"2026-10-12T12:45:00Z","v":1688,"vw":25.316005},{"c":25.51,"h":25.52,"l":25.3066,"n":28,"o":25.3066,"t":"2026-10-12T13:00:00Z","v":1270,"vw":25.45684},{"c":25.73,"h":25.73,"l":25.54,"n":22,"o":25.54,"t":"2026-10-12T13:15:00Z","v":2314,"vw":25.563152},{"c":25.12,"h":26.0516,"l":24.8883,"n":241,"o":25.53,"t":"2026-10-12T13:30:00Z","v":21191,"vw":25.26825},{"c":24.66,"h":25.03,"l":24.5,"n":156,"o":24.705,"t":"2026-10-12T13:45:00Z","v":9644,"vw":24.740516},{"c":24.25,"h":24.74,"l":24.15,"n":183,"o":24.68,"t":"2026-10-12T14:00:00Z","v":22935,"vw":24.498841},{"c":24.61,"h":24.91,"l":24.39,"n":93,"o":24.39,"t":"2026-10-12T14:15:00Z","v":11934,"vw":24.646353},{"c":25.0425,"h":25.2137,"l":24.77,"n":76,"o":24.865,"t":"2026-10-12T14:30:00Z","v":10038,"vw":25.063965},{"c":25.38,"h":25.38,"l":25.0331,"n":153,"o":25.04,"t":"2026-10-12T14:45:00Z","v":15068,"vw":25.265373},{"c":25.03,"h":25.43,"l":24.96,"n":96,"o":25.43,"t":"2026-10-12T15:00:00Z","v":19641,"vw":25.265367},{"c":25.02,"h":25.03,"l":24.96,"n":9,"o":25.03,"t":"2026-10-12T15:15:00Z","v":713,"vw":25.015428},{"c":24.94,"h":24.99,"l":24.85,"n":57,"o":24.99,"t":"2026-10-12T15:30:00Z","v":5240,"vw":24.919737},{"c":25.11,"h":25.11,"l":24.85,"n":19,"o":24.85,"t":"2026-10-12T15:45:00Z","v":1909,"vw":25.006111},{"c":25.35,"h":25.4326,"l":25.11,"n":37,"o":25.11,"t":"2026-10-12T16:00:00Z","v":5899,"vw":25.314399},{"c":25.4137,"h":25.4137,"l":25.25,"n":45,"o":25.28,"t":"2026-10-12T16:15:00Z","v":4544,"vw":25.283527},{"c":25.395,"h":25.4,"l":25.395,"n":2,"o":25.4,"t":"2026-10-12T16:30:00Z","v":300,"vw":25.396667},{"c":25.5,"h":25.59,"l":25.41,"n":17,"o":25.41,"t":"2026-10-12T16:45:00Z","v":2561,"vw":25.481575},{"c":25.55,"h":25.55,"l":25.55,"n":4,"o":25.55,"t":"2026-10-12T17:00:00Z","v":1600,"vw":25.55},{"c":25.4875,"h":25.6647,"l":25.4875,"n":74,"o":25.57,"t":"2026-10-12T17:15:00Z","v":5673,"vw":25.54619},{"c":25.49,"h":25.7,"l":25.49,"n":14,"o":25.7,"t":"2026-10-12T17:30:00Z","v":909,"vw":25.587549},{"c":25.63,"h":25.66,"l":25.49,"n":7,"o":25.49,"t":"2026-10-12T17:45:00Z","v":1801,"vw":25.564242},{"c":25.71,"h":25.71,"l":25.6,"n":53,"o":25.61,"t":"2026-10-12T18:00:00Z","v":2705,"vw":25.607475},{"c":25.75,"h":25.8125,"l":25.75,"n":37,"o":25.78,"t":"2026-10-12T18:15:00Z","v":2182,"vw":25.77392},{"c":25.85,"h":25.85,"l":25.85,"n":6,"o":25.85,"t":"2026-10-12T18:30:00Z","v":540,"vw":25.85},{"c":26.04,"h":26.05,"l":25.79,"n":93,"o":25.79,"t":"2026-10-12T18:45:00Z","v":8344,"vw":26.008437},{"c":25.85,"h":25.94,"l":25.711,"n":23,"o":25.94,"t":"2026-10-12T19:00:00Z","v":2868,"vw":25.826224},{"c":25.82,"h":25.95,"l":25.74,"n":17,"o":25.95,"t":"2026-10-12T19:15:00Z","v":1614,"vw":25.874201},{"c":25.9691,"h":26,"l":25.72,"n":32,"o":25.79,"t":"2026-10-12T19:30:00Z","v":4343,"vw":25.777454},{"c":25.23,"h":26.19,"l":25.13,"n":164,"o":25.91,"t":"2026-10-12T19:45:00Z","v":12860,"vw":25.762464},{"c":25,"h":25.27,"l":24.77,"n":53,"o":25.27,"t":"2026-10-12T20:00:00Z","v":5691,"vw":24.92569},{"c":24.9211,"h":24.9211,"l":24.9211,"n":1,"o":24.9211,"t":"2026-10-12T20:15:00Z","v":398,"vw":24.9211},{"c":24.81,"h":24.9,"l":24.81,"n":2,"o":24.9,"t":"2026-10-12T20:30:00Z","v":2099,"vw":24.823721},{"c":24.94,"h":24.94,"l":24.93,"n":10,"o":24.93,"t":"2026-10-12T20:45:00Z","v":3100,"vw":24.938788},{"c":25.25,"h":25.25,"l":25.25,"n":17,"o":25.25,"t":"2026-10-12T22:15:00Z","v":972,"vw":25.25},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-10-12T22:45:00Z","v":350,"vw":25.64},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-12T23:15:00Z","v":200,"vw":25.9},{"c":25.8,"h":25.8,"l":25.63,"n":2,"o":25.63,"t":"2026-10-12T23:45:00Z","v":449,"vw":25.724276},{"c":24.5,"h":25.01,"l":24.5,"n":32,"o":24.8,"t":"2026-10-13T08:00:00Z","v":3111,"vw":24.820455},{"c":25,"h":25,"l":24.91,"n":2,"o":24.91,"t":"2026-10-13T10:30:00Z","v":200,"vw":24.955},{"c":25.16,"h":25.2,"l":25.16,"n":5,"o":25.16,"t":"2026-10-13T11:00:00Z","v":433,"vw":25.173201},{"c":24.7,"h":24.85,"l":24.62,"n":10,"o":24.85,"t":"2026-10-13T11:30:00Z","v":644,"vw":24.713208},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-13T11:45:00Z","v":130,"vw":24.8},{"c":25.27,"h":25.29,"l":25.27,"n":5,"o":25.29,"t":"2026-10-13T13:15:00Z","v":850,"vw":25.281899},{"c":25.32,"h":25.6475,"l":25.1401,"n":175,"o":25.47,"t":"2026-10-13T13:30:00Z","v":8119,"vw":25.324072},{"c":25.41,"h":25.41,"l":25.15,"n":70,"o":25.35,"t":"2026-10-13T13:45:00Z","v":7766,"vw":25.311719},{"c":24.98,"h":25.47,"l":24.98,"n":95,"o":25.42,"t":"2026-10-13T14:00:00Z","v":3032,"vw":25.186924},{"c":25.1032,"h":25.1723,"l":24.9901,"n":22,"o":24.9901,"t":"2026-10-13T14:15:00Z","v":859,"vw":25.029898},{"c":25.03,"h":25.28,"l":25,"n":24,"o":25.255,"t":"2026-10-13T14:30:00Z","v":4709,"vw":25.050853},{"c":25.08,"h":25.16,"l":25.08,"n":11,"o":25.16,"t":"2026-10-13T14:45:00Z","v":410,"vw":25.137465},{"c":24.7799,"h":25.1575,"l":24.7799,"n":17,"o":25,"t":"2026-10-13T15:00:00Z","v":1394,"vw":25.055819},{"c":24.56,"h":24.99,"l":24.5,"n":45,"o":24.83,"t":"2026-10-13T15:15:00Z","v":2927,"vw":24.694267},{"c":24.94,"h":24.94,"l":24.76,"n":26,"o":24.76,"t":"2026-10-13T15:30:00Z","v":1296,"vw":24.822714},{"c":24.86,"h":25.03,"l":24.8446,"n":88,"o":25.02,"t":"2026-10-13T15:45:00Z","v":7463,"vw":24.89297},{"c":24.8,"h":24.82,"l":24.79,"n":55,"o":24.8106,"t":"2026-10-13T16:00:00Z","v":759,"vw":24.806925},{"c":24.86,"h":24.86,"l":24.76,"n":40,"o":24.81,"t":"2026-10-13T16:15:00Z","v":1093,"vw":24.818342},{"c":24.695,"h":24.695,"l":24.695,"n":2,"o":24.695,"t":"2026-10-13T16:45:00Z","v":504,"vw":24.695},{"c":24.99,"h":24.99,"l":24.96,"n":10,"o":24.96,"t":"2026-10-13T17:00:00Z","v":711,"vw":24.97675},{"c":25.08,"h":25.08,"l":25,"n":30,"o":25,"t":"2026-10-13T17:15:00Z","v":324,"vw":25.041481},{"c":25.15,"h":25.2,"l":25.15,"n":8,"o":25.2,"t":"2026-10-13T17:45:00Z","v":627,"vw":25.190519},{"c":25.06,"h":25.06,"l":25.06,"n":27,"o":25.06,"t":"2026-10-13T18:00:00Z","v":414,"vw":25.06},{"c":25.055,"h":25.06,"l":25.055,"n":16,"o":25.06,"t":"2026-10-13T18:15:00Z","v":316,"vw":25.0575},{"c":24.915,"h":24.915,"l":24.86,"n":4,"o":24.87,"t":"2026-10-13T18:30:00Z","v":381,"vw":24.881715},{"c":24.87,"h":24.87,"l":24.87,"n":1,"o":24.87,"t":"2026-10-13T18:45:00Z","v":364,"vw":24.87},{"c":24.91,"h":24.916,"l":24.91,"n":2,"o":24.916,"t":"2026-10-13T19:00:00Z","v":264,"vw":24.913045},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-10-13T19:30:00Z","v":100,"vw":25.13},{"c":24.76,"h":25.13,"l":24.76,"n":11,"o":25.13,"t":"2026-10-13T19:45:00Z","v":712,"vw":24.994917},{"c":24.84,"h":24.84,"l":24.84,"n":6,"o":24.84,"t":"2026-10-13T22:15:00Z","v":407,"vw":24.84},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-13T22:45:00Z","v":249,"vw":24.8},{"c":24.88,"h":24.88,"l":24.88,"n":1,"o":24.88,"t":"2026-10-13T23:00:00Z","v":222,"vw":24.88},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-13T23:30:00Z","v":250,"vw":25},{"c":24.4,"h":24.69,"l":24.4,"n":31,"o":24.63,"t":"2026-10-14T08:00:00Z","v":5609,"vw":24.604381},{"c":24.91,"h":24.91,"l":24.91,"n":1,"o":24.91,"t":"2026-10-14T10:30:00Z","v":100,"vw":24.91},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-14T11:15:00Z","v":100,"vw":25.08},{"c":25.6,"h":25.6124,"l":25.45,"n":12,"o":25.4595,"t":"2026-10-14T12:30:00Z","v":1782,"vw":25.574127},{"c":25.7,"h":25.71,"l":25.51,"n":30,"o":25.55,"t":"2026-10-14T12:45:00Z","v":4658,"vw":25.602686},{"c":25.8,"h":25.8,"l":25.8,"n":3,"o":25.8,"t":"2026-10-14T13:00:00Z","v":600,"vw":25.8},{"c":25.88,"h":25.88,"l":25.88,"n":6,"o":25.88,"t":"2026-10-14T13:15:00Z","v":407,"vw":25.88},{"c":24.83,"h":25.81,"l":24.6101,"n":66,"o":25.52,"t":"2026-10-14T13:30:00Z","v":9344,"vw":25.063205},{"c":26.1799,"h":26.205,"l":25.0705,"n":67,"o":25.18,"t":"2026-10-14T13:45:00Z","v":12920,"vw":25.569861},{"c":26.775,"h":26.775,"l":26.1613,"n":111,"o":26.17,"t":"2026-10-14T14:00:00Z","v":15767,"vw":26.357423},{"c":26.62,"h":26.9575,"l":26.62,"n":67,"o":26.6829,"t":"2026-10-14T14:15:00Z","v":10285,"vw":26.741479},{"c":26.54,"h":26.6995,"l":26.48,"n":95,"o":26.595,"t":"2026-10-14T14:30:00Z","v":25263,"vw":26.550274},{"c":26.49,"h":26.66,"l":26.45,"n":36,"o":26.61,"t":"2026-10-14T14:45:00Z","v":10805,"vw":26.569577},{"c":26.9735,"h":27.22,"l":26.485,"n":51,"o":26.485,"t":"2026-10-14T15:00:00Z","v":7462,"vw":26.96733},{"c":26.73,"h":27.04,"l":26.73,"n":42,"o":26.99,"t":"2026-10-14T15:15:00Z","v":7511,"vw":26.873972},{"c":26.77,"h":26.77,"l":26.75,"n":8,"o":26.75,"t":"2026-10-14T15:30:00Z","v":1021,"vw":26.762126},{"c":27.06,"h":27.06,"l":26.8,"n":19,"o":26.8,"t":"2026-10-14T15:45:00Z","v":5656,"vw":26.944592},{"c":27.085,"h":27.1,"l":26.81,"n":18,"o":26.975,"t":"2026-10-14T16:00:00Z","v":2657,"vw":26.949605},{"c":27.05,"h":27.13,"l":26.98,"n":42,"o":27.09,"t":"2026-10-14T16:15:00Z","v":5983,"vw":27.026589},{"c":26.87,"h":27.065,"l":26.86,"n":23,"o":27.065,"t":"2026-10-14T16:30:00Z","v":2503,"vw":26.928153},{"c":27,"h":27,"l":26.905,"n":8,"o":26.905,"t":"2026-10-14T16:45:00Z","v":398,"vw":26.932143},{"c":26.99,"h":26.99,"l":26.736,"n":15,"o":26.83,"t":"2026-10-14T17:00:00Z","v":1683,"vw":26.84248},{"c":27.0367,"h":27.0367,"l":27,"n":2,"o":27,"t":"2026-10-14T17:15:00Z","v":600,"vw":27.030583},{"c":27.09,"h":27.09,"l":26.9483,"n":13,"o":26.9705,"t":"2026-10-14T17:30:00Z","v":1287,"vw":27.036322},{"c":27.49,"h":27.55,"l":27.2,"n":24,"o":27.2,"t":"2026-10-14T17:45:00Z","v":3353,"vw":27.356642},{"c":27.33,"h":27.66,"l":27.33,"n":8,"o":27.6,"t":"2026-10-14T18:00:00Z","v":1273,"vw":27.5225},{"c":27.48,"h":27.48,"l":27.48,"n":6,"o":27.48,"t":"2026-10-14T18:15:00Z","v":1504,"vw":27.48},{"c":27.475,"h":27.5,"l":27.475,"n":8,"o":27.5,"t":"2026-10-14T18:30:00Z","v":959,"vw":27.488391},{"c":27.4,"h":27.53,"l":27.4,"n":29,"o":27.525,"t":"2026-10-14T18:45:00Z","v":2674,"vw":27.425615},{"c":27.3861,"h":27.55,"l":27.3861,"n":8,"o":27.45,"t":"2026-10-14T19:00:00Z","v":834,"vw":27.488488},{"c":27.27,"h":27.39,"l":27.205,"n":24,"o":27.39,"t":"2026-10-14T19:15:00Z","v":2784,"vw":27.296069},{"c":27.33,"h":27.455,"l":27.33,"n":11,"o":27.44,"t":"2026-10-14T19:30:00Z","v":6986,"vw":27.416007},{"c":27.33,"h":27.5956,"l":27.2329,"n":17,"o":27.49,"t":"2026-10-14T19:45:00Z","v":2701,"vw":27.409669},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-14T20:15:00Z","v":300,"vw":27.2},{"c":27.17,"h":27.17,"l":27.17,"n":5,"o":27.17,"t":"2026-10-14T20:45:00Z","v":401,"vw":27.17},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-10-14T22:00:00Z","v":200,"vw":27.1},{"c":27.4,"h":27.4,"l":27.4,"n":6,"o":27.4,"t":"2026-10-14T22:15:00Z","v":702,"vw":27.4},{"c":28.17,"h":28.4,"l":27.8,"n":55,"o":27.97,"t":"2026-10-15T08:00:00Z","v":5351,"vw":28.134214},{"c":28.1,"h":28.1,"l":28.1,"n":5,"o":28.1,"t":"2026-10-15T11:00:00Z","v":552,"vw":28.1},{"c":28,"h":28,"l":28,"n":19,"o":28,"t":"2026-10-15T11:30:00Z","v":266,"vw":28},{"c":28.2751,"h":28.2751,"l":28.11,"n":3,"o":28.23,"t":"2026-10-15T12:15:00Z","v":818,"vw":28.22342},{"c":28.5383,"h":28.61,"l":28.28,"n":17,"o":28.33,"t":"2026-10-15T12:30:00Z","v":1139,"vw":28.484168},{"c":28.57,"h":28.57,"l":28.3,"n":28,"o":28.44,"t":"2026-10-15T12:45:00Z","v":3583,"vw":28.493157},{"c":28.71,"h":28.71,"l":28.55,"n":5,"o":28.55,"t":"2026-10-15T13:00:00Z","v":401,"vw":28.603333},{"c":28.76,"h":28.76,"l":28.76,"n":1,"o":28.76,"t":"2026-10-15T13:15:00Z","v":400,"vw":28.76},{"c":28,"h":29.37,"l":28,"n":145,"o":28.935,"t":"2026-10-15T13:30:00Z","v":9355,"vw":28.69213},{"c":28.9502,"h":29.2238,"l":28.2183,"n":75,"o":28.3988,"t":"2026-10-15T13:45:00Z","v":7562,"vw":28.735205},{"c":28.1057,"h":28.5,"l":27.74,"n":39,"o":28.5,"t":"2026-10-15T14:00:00Z","v":6417,"vw":28.125202},{"c":27.94,"h":28.225,"l":27.875,"n":25,"o":28.225,"t":"2026-10-15T14:15:00Z","v":5247,"vw":28.03745},{"c":26.7692,"h":28.105,"l":26.7684,"n":56,"o":28.105,"t":"2026-10-15T14:30:00Z","v":8679,"vw":27.390474},{"c":26.88,"h":27.01,"l":26.81,"n":40,"o":26.81,"t":"2026-10-15T14:45:00Z","v":3914,"vw":26.900315},{"c":26.02,"h":26.55,"l":25.84,"n":45,"o":26.475,"t":"2026-10-15T15:00:00Z","v":4598,"vw":26.200148},{"c":25.83,"h":26,"l":25.755,"n":47,"o":25.955,"t":"2026-10-15T15:15:00Z","v":4020,"vw":25.904043},{"c":25.57,"h":25.93,"l":25.41,"n":106,"o":25.92,"t":"2026-10-15T15:30:00Z","v":20337,"vw":25.528383},{"c":25.64,"h":25.75,"l":25.43,"n":37,"o":25.66,"t":"2026-10-15T15:45:00Z","v":3472,"vw":25.630154},{"c":25.51,"h":25.74,"l":25.51,"n":34,"o":25.73,"t":"2026-10-15T16:00:00Z","v":2628,"vw":25.641535},{"c":25.5,"h":25.57,"l":25.5,"n":27,"o":25.57,"t":"2026-10-15T16:15:00Z","v":2498,"vw":25.53464},{"c":25.4,"h":25.7,"l":25.4,"n":30,"o":25.69,"t":"2026-10-15T16:30:00Z","v":5738,"vw":25.530192},{"c":25.39,"h":25.59,"l":25.3,"n":32,"o":25.3,"t":"2026-10-15T16:45:00Z","v":7573,"vw":25.508325},{"c":25.206,"h":25.431,"l":25.2,"n":32,"o":25.4,"t":"2026-10-15T17:00:00Z","v":9623,"vw":25.31907},{"c":25.0232,"h":25.21,"l":24.95,"n":54,"o":25.21,"t":"2026-10-15T17:15:00Z","v":15428,"vw":25.050552},{"c":24.84,"h":25,"l":24.8002,"n":81,"o":25,"t":"2026-10-15T17:30:00Z","v":14199,"vw":24.887564},{"c":24.73,"h":24.84,"l":24.62,"n":38,"o":24.84,"t":"2026-10-15T17:45:00Z","v":8205,"vw":24.733314},{"c":25.08,"h":25.15,"l":24.85,"n":27,"o":24.85,"t":"2026-10-15T18:00:00Z","v":2619,"vw":25.051696},{"c":24.8,"h":25.39,"l":24.8,"n":46,"o":25.285,"t":"2026-10-15T18:15:00Z","v":4247,"vw":25.202693},{"c":24.47,"h":24.77,"l":24.45,"n":71,"o":24.77,"t":"2026-10-15T18:30:00Z","v":5341,"vw":24.590277},{"c":24.4,"h":24.51,"l":24.4,"n":15,"o":24.48,"t":"2026-10-15T18:45:00Z","v":4408,"vw":24.422043},{"c":24.2225,"h":24.46,"l":24.2001,"n":56,"o":24.4,"t":"2026-10-15T19:00:00Z","v":8499,"vw":24.348852},{"c":23.8,"h":24.17,"l":23.6801,"n":92,"o":24.17,"t":"2026-10-15T19:15:00Z","v":16541,"vw":23.841009},{"c":23.48,"h":23.84,"l":23.48,"n":63,"o":23.84,"t":"2026-10-15T19:30:00Z","v":11730,"vw":23.637415},{"c":23.815,"h":23.815,"l":23.3,"n":81,"o":23.31,"t":"2026-10-15T19:45:00Z","v":10333,"vw":23.526232},{"c":24.0389,"h":24.14,"l":23.7,"n":11,"o":23.7,"t":"2026-10-15T20:00:00Z","v":8274,"vw":23.879985},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-10-15T20:15:00Z","v":100,"vw":23.96},{"c":24.05,"h":24.05,"l":24.05,"n":3,"o":24.05,"t":"2026-10-15T20:30:00Z","v":450,"vw":24.05},{"c":24.22,"h":24.22,"l":24.14,"n":12,"o":24.14,"t":"2026-10-15T20:45:00Z","v":715,"vw":24.160527},{"c":24.15,"h":24.36,"l":24.15,"n":4,"o":24.36,"t":"2026-10-15T21:00:00Z","v":693,"vw":24.249656},{"c":24.25,"h":24.25,"l":24.25,"n":6,"o":24.25,"t":"2026-10-15T21:15:00Z","v":540,"vw":24.25},{"c":24.22,"h":24.22,"l":24.15,"n":19,"o":24.1639,"t":"2026-10-15T22:00:00Z","v":7904,"vw":24.172617},{"c":24.1,"h":24.1,"l":24.1,"n":8,"o":24.1,"t":"2026-10-15T22:45:00Z","v":2689,"vw":24.1},{"c":23.98,"h":24.02,"l":23.98,"n":4,"o":24.02,"t":"2026-10-15T23:00:00Z","v":600,"vw":24.012},{"c":24.24,"h":24.24,"l":24.17,"n":2,"o":24.17,"t":"2026-10-15T23:15:00Z","v":353,"vw":24.219575},{"c":24.3,"h":24.3,"l":24.16,"n":6,"o":24.29,"t":"2026-10-15T23:45:00Z","v":750,"vw":24.25222},{"c":24.2,"h":24.45,"l":24.2,"n":10,"o":24.45,"t":"2026-10-16T08:00:00Z","v":473,"vw":24.27764},{"c":24.5,"h":24.5,"l":24.49,"n":3,"o":24.49,"t":"2026-10-16T09:45:00Z","v":351,"vw":24.497143},{"c":24.651,"h":24.651,"l":24.651,"n":1,"o":24.651,"t":"2026-10-16T10:00:00Z","v":200,"vw":24.651},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-10-16T10:15:00Z","v":178,"vw":24.72},{"c":24.5,"h":24.65,"l":24.5,"n":16,"o":24.65,"t":"2026-10-16T10:30:00Z","v":940,"vw":24.55743},{"c":24.1,"h":24.11,"l":24.1,"n":9,"o":24.11,"t":"2026-10-16T11:00:00Z","v":885,"vw":24.102347},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-16T11:15:00Z","v":146,"vw":24.15},{"c":24.36,"h":24.36,"l":24.36,"n":6,"o":24.36,"t":"2026-10-16T11:45:00Z","v":500,"vw":24.36},{"c":24.56,"h":24.56,"l":24.5,"n":13,"o":24.5,"t":"2026-10-16T12:00:00Z","v":981,"vw":24.551011},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-10-16T12:45:00Z","v":100,"vw":24.63},{"c":24.6,"h":24.88,"l":24.6,"n":3,"o":24.63,"t":"2026-10-16T13:00:00Z","v":300,"vw":24.703333},{"c":24.65,"h":24.65,"l":24.33,"n":6,"o":24.33,"t":"2026-10-16T13:15:00Z","v":731,"vw":24.562093},{"c":24.25,"h":25.0533,"l":24.25,"n":123,"o":24.29,"t":"2026-10-16T13:30:00Z","v":11609,"vw":24.671449},{"c":24.17,"h":24.7,"l":24.11,"n":55,"o":24.55,"t":"2026-10-16T13:45:00Z","v":22024,"vw":24.391279},{"c":24.04,"h":24.48,"l":24.04,"n":24,"o":24.32,"t":"2026-10-16T14:00:00Z","v":2052,"vw":24.226983},{"c":24.195,"h":24.195,"l":23.9,"n":56,"o":24.1,"t":"2026-10-16T14:15:00Z","v":10172,"vw":24.014432},{"c":24.1265,"h":24.21,"l":23.95,"n":13,"o":24.21,"t":"2026-10-16T14:30:00Z","v":1731,"vw":24.148611},{"c":24.535,"h":24.64,"l":24.125,"n":42,"o":24.15,"t":"2026-10-16T14:45:00Z","v":9036,"vw":24.421566},{"c":24.425,"h":24.76,"l":24.36,"n":39,"o":24.525,"t":"2026-10-16T15:00:00Z","v":6157,"vw":24.564114},{"c":24.4451,"h":24.76,"l":24.44,"n":36,"o":24.5,"t":"2026-10-16T15:15:00Z","v":25854,"vw":24.555333},{"c":24.75,"h":24.75,"l":24.435,"n":11,"o":24.45,"t":"2026-10-16T15:30:00Z","v":2418,"vw":24.494439},{"c":25.18,"h":25.3,"l":24.655,"n":103,"o":24.655,"t":"2026-10-16T15:45:00Z","v":17978,"vw":25.15892},{"c":25.395,"h":25.53,"l":25.31,"n":100,"o":25.31,"t":"2026-10-16T16:00:00Z","v":18456,"vw":25.392841},{"c":25.235,"h":25.235,"l":25.07,"n":10,"o":25.07,"t":"2026-10-16T16:15:00Z","v":1832,"vw":25.197516},{"c":25.26,"h":25.33,"l":25.23,"n":16,"o":25.31,"t":"2026-10-16T16:30:00Z","v":1904,"vw":25.309835},{"c":25.45,"h":25.5,"l":25.18,"n":11,"o":25.18,"t":"2026-10-16T16:45:00Z","v":1648,"vw":25.437066},{"c":25.77,"h":25.82,"l":25.41,"n":47,"o":25.41,"t":"2026-10-16T17:00:00Z","v":6347,"vw":25.685009},{"c":25.6,"h":26.01,"l":25.56,"n":90,"o":25.77,"t":"2026-10-16T17:15:00Z","v":7821,"vw":25.861475},{"c":25.71,"h":25.78,"l":25.57,"n":34,"o":25.65,"t":"2026-10-16T17:30:00Z","v":5079,"vw":25.645441},{"c":25.7,"h":25.78,"l":25.6464,"n":11,"o":25.6464,"t":"2026-10-16T17:45:00Z","v":2556,"vw":25.698343},{"c":25.79,"h":25.935,"l":25.6603,"n":15,"o":25.9,"t":"2026-10-16T18:00:00Z","v":3292,"vw":25.804518},{"c":25.97,"h":25.97,"l":25.85,"n":14,"o":25.85,"t":"2026-10-16T18:15:00Z","v":6525,"vw":25.86311},{"c":26.7,"h":26.7,"l":25.93,"n":42,"o":26.03,"t":"2026-10-16T18:30:00Z","v":9416,"vw":26.37285},{"c":27.22,"h":27.22,"l":26.52,"n":178,"o":26.7,"t":"2026-10-16T18:45:00Z","v":20648,"vw":26.964472},{"c":27.04,"h":27.6,"l":27.04,"n":34,"o":27.39,"t":"2026-10-16T19:00:00Z","v":3933,"vw":27.358237},{"c":26.84,"h":27.04,"l":26.8258,"n":51,"o":26.8258,"t":"2026-10-16T19:15:00Z","v":10207,"vw":26.930623},{"c":27.13,"h":27.2,"l":26.9,"n":42,"o":26.9,"t":"2026-10-16T19:30:00Z","v":3993,"vw":27.122848},{"c":26.475,"h":27.13,"l":26.41,"n":77,"o":27.13,"t":"2026-10-16T19:45:00Z","v":10190,"vw":26.64666},{"c":26.3772,"h":26.56,"l":26.3772,"n":4,"o":26.56,"t":"2026-10-16T20:00:00Z","v":373,"vw":26.436819},{"c":26.43,"h":26.43,"l":26.43,"n":14,"o":26.43,"t":"2026-10-16T20:15:00Z","v":1001,"vw":26.43},{"c":26.48,"h":26.48,"l":26.48,"n":1,"o":26.48,"t":"2026-10-16T21:30:00Z","v":100,"vw":26.48},{"c":26.5,"h":26.5,"l":26.5,"n":15,"o":26.5,"t":"2026-10-16T22:30:00Z","v":570,"vw":26.5},{"c":26.5,"h":26.5,"l":26.5,"n":3,"o":26.5,"t":"2026-10-16T22:45:00Z","v":153,"vw":26.5},{"c":26.5,"h":26.5,"l":26.5,"n":8,"o":26.5,"t":"2026-10-16T23:00:00Z","v":449,"vw":26.5},{"c":26.44,"h":26.44,"l":26.44,"n":1,"o":26.44,"t":"2026-10-16T23:30:00Z","v":150,"vw":26.44},{"c":25.17,"h":26.18,"l":25.17,"n":42,"o":26.18,"t":"2026-10-19T08:00:00Z","v":3516,"vw":25.549745},{"c":25.56,"h":25.56,"l":25.0508,"n":6,"o":25.0508,"t":"2026-10-19T08:15:00Z","v":353,"vw":25.336667},{"c":25.2,"h":25.2,"l":25.2,"n":3,"o":25.2,"t":"2026-10-19T09:45:00Z","v":348,"vw":25.2},{"c":25.57,"h":25.57,"l":25.57,"n":1,"o":25.57,"t":"2026-10-19T11:30:00Z","v":200,"vw":25.57},{"c":25.56,"h":25.56,"l":25.56,"n":1,"o":25.56,"t":"2026-10-19T12:15:00Z","v":200,"vw":25.56},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-19T12:30:00Z","v":350,"vw":25.4},{"c":25.2908,"h":25.2908,"l":25.2908,"n":1,"o":25.2908,"t":"2026-10-19T13:00:00Z","v":1250,"vw":25.2908},{"c":26.212,"h":26.5,"l":25.96,"n":49,"o":25.96,"t":"2026-10-19T13:30:00Z","v":3189,"vw":26.231529},{"c":26.35,"h":26.47,"l":26.09,"n":25,"o":26.2728,"t":"2026-10-19T13:45:00Z","v":3699,"vw":26.341559},{"c":26.71,"h":27.11,"l":26.615,"n":41,"o":26.615,"t":"2026-10-19T14:00:00Z","v":7002,"vw":26.931466},{"c":26.91,"h":27.01,"l":26.56,"n":30,"o":26.6616,"t":"2026-10-19T14:15:00Z","v":5544,"vw":26.728386},{"c":27,"h":27.15,"l":27,"n":12,"o":27.13,"t":"2026-10-19T14:30:00Z","v":2631,"vw":27.092917},{"c":26.735,"h":26.88,"l":26.46,"n":32,"o":26.88,"t":"2026-10-19T14:45:00Z","v":4494,"vw":26.713293},{"c":26.7,"h":26.785,"l":26.7,"n":8,"o":26.75,"t":"2026-10-19T15:00:00Z","v":752,"vw":26.722857},{"c":26.4597,"h":26.58,"l":26.45,"n":6,"o":26.5701,"t":"2026-10-19T15:15:00Z","v":2680,"vw":26.514852},{"c":26.83,"h":26.96,"l":26.57,"n":27,"o":26.57,"t":"2026-10-19T15:30:00Z","v":7158,"vw":26.748881},{"c":26.835,"h":26.93,"l":26.835,"n":28,"o":26.93,"t":"2026-10-19T15:45:00Z","v":3929,"vw":26.88537},{"c":27.082,"h":27.13,"l":27.01,"n":21,"o":27.0374,"t":"2026-10-19T16:00:00Z","v":2644,"vw":27.057697},{"c":27.06,"h":27.08,"l":26.93,"n":31,"o":26.95,"t":"2026-10-19T16:15:00Z","v":4715,"vw":27.032216},{"c":27.205,"h":27.25,"l":27.14,"n":23,"o":27.22,"t":"2026-10-19T16:30:00Z","v":3788,"vw":27.204828},{"c":27.3,"h":27.3,"l":27.14,"n":24,"o":27.15,"t":"2026-10-19T16:45:00Z","v":3261,"vw":27.235461},{"c":27.46,"h":27.5,"l":27.35,"n":10,"o":27.35,"t":"2026-10-19T17:00:00Z","v":2093,"vw":27.414299},{"c":27.445,"h":27.49,"l":27.37,"n":10,"o":27.37,"t":"2026-10-19T17:15:00Z","v":1452,"vw":27.400595},{"c":27.52,"h":27.64,"l":27.38,"n":8,"o":27.38,"t":"2026-10-19T17:30:00Z","v":1074,"vw":27.503448},{"c":27.67,"h":27.745,"l":27.66,"n":21,"o":27.66,"t":"2026-10-19T17:45:00Z","v":4994,"vw":27.714588},{"c":27.54,"h":27.595,"l":27.49,"n":13,"o":27.595,"t":"2026-10-19T18:00:00Z","v":2971,"vw":27.504047},{"c":27.82,"h":27.877,"l":27.5051,"n":31,"o":27.5051,"t":"2026-10-19T18:15:00Z","v":6843,"vw":27.71347},{"c":27.705,"h":27.845,"l":27.63,"n":6,"o":27.8,"t":"2026-10-19T18:30:00Z","v":1667,"vw":27.702889},{"c":27.6,"h":27.64,"l":27.6,"n":2,"o":27.64,"t":"2026-10-19T18:45:00Z","v":1000,"vw":27.604},{"c":27.86,"h":27.86,"l":27.72,"n":4,"o":27.72,"t":"2026-10-19T19:00:00Z","v":454,"vw":27.783706},{"c":27.61,"h":27.69,"l":27.6,"n":11,"o":27.69,"t":"2026-10-19T19:15:00Z","v":953,"vw":27.635714},{"c":27.61,"h":27.61,"l":27.59,"n":9,"o":27.6,"t":"2026-10-19T19:30:00Z","v":1272,"vw":27.6},{"c":28.03,"h":28.17,"l":27.745,"n":96,"o":27.745,"t":"2026-10-19T19:45:00Z","v":10688,"vw":28.023617},{"c":27.94,"h":27.94,"l":27.94,"n":3,"o":27.94,"t":"2026-10-19T20:00:00Z","v":112,"vw":27.94},{"c":28.55,"h":28.6,"l":27.91,"n":49,"o":28.45,"t":"2026-10-20T08:00:00Z","v":5942,"vw":28.329699},{"c":28.56,"h":28.56,"l":28.56,"n":12,"o":28.56,"t":"2026-10-20T08:15:00Z","v":402,"vw":28.56},{"c":28.35,"h":28.35,"l":28.35,"n":4,"o":28.35,"t":"2026-10-20T11:00:00Z","v":251,"vw":28.35},{"c":28.8,"h":28.8,"l":28.5873,"n":2,"o":28.5873,"t":"2026-10-20T11:15:00Z","v":300,"vw":28.6582},{"c":28.78,"h":28.86,"l":28.78,"n":2,"o":28.86,"t":"2026-10-20T12:00:00Z","v":600,"vw":28.806667},{"c":28.6717,"h":28.6717,"l":28.66,"n":7,"o":28.67,"t":"2026-10-20T12:15:00Z","v":1000,"vw":28.669833},{"c":28.56,"h":28.58,"l":28.55,"n":5,"o":28.58,"t":"2026-10-20T12:30:00Z","v":709,"vw":28.56},{"c":28.41,"h":28.41,"l":28.41,"n":2,"o":28.41,"t":"2026-10-20T12:45:00Z","v":201,"vw":28.41},{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-10-20T13:00:00Z","v":150,"vw":28.68},{"c":28.0043,"h":28.61,"l":27.791,"n":48,"o":28.56,"t":"2026-10-20T13:30:00Z","v":4015,"vw":28.20662},{"c":27.9,"h":28.1,"l":27.8808,"n":13,"o":27.92,"t":"2026-10-20T13:45:00Z","v":4298,"vw":28.003798},{"c":26.97,"h":27.525,"l":26.97,"n":29,"o":27.39,"t":"2026-10-20T14:00:00Z","v":1558,"vw":27.305045},{"c":26.36,"h":26.983,"l":26.3,"n":46,"o":26.95,"t":"2026-10-20T14:15:00Z","v":4556,"vw":26.733523},{"c":25.4,"h":26.2297,"l":25.4,"n":62,"o":26.1,"t":"2026-10-20T14:30:00Z","v":3592,"vw":25.71755},{"c":25.68,"h":25.96,"l":25.6305,"n":48,"o":25.81,"t":"2026-10-20T14:45:00Z","v":11586,"vw":25.808516},{"c":26.8,"h":26.82,"l":25.9,"n":81,"o":25.9,"t":"2026-10-20T15:00:00Z","v":18242,"vw":26.362858},{"c":27.035,"h":27.1089,"l":26.5844,"n":56,"o":26.6,"t":"2026-10-20T15:15:00Z","v":9486,"vw":26.86838},{"c":26.96,"h":27.1,"l":26.96,"n":12,"o":27.1,"t":"2026-10-20T15:30:00Z","v":1443,"vw":27.027276},{"c":27.11,"h":27.25,"l":27.11,"n":10,"o":27.16,"t":"2026-10-20T15:45:00Z","v":1105,"vw":27.197945},{"c":27.1,"h":27.1,"l":26.95,"n":3,"o":26.95,"t":"2026-10-20T16:00:00Z","v":1015,"vw":27.025},{"c":27.2,"h":27.22,"l":27.08,"n":19,"o":27.08,"t":"2026-10-20T16:15:00Z","v":2638,"vw":27.17195},{"c":26.9331,"h":26.9331,"l":26.9331,"n":1,"o":26.9331,"t":"2026-10-20T16:30:00Z","v":220,"vw":26.9331},{"c":26.82,"h":26.93,"l":26.7367,"n":7,"o":26.93,"t":"2026-10-20T16:45:00Z","v":793,"vw":26.794755},{"c":26.845,"h":26.92,"l":26.845,"n":11,"o":26.88,"t":"2026-10-20T17:00:00Z","v":2089,"vw":26.867525},{"c":26.84,"h":26.84,"l":26.75,"n":6,"o":26.75,"t":"2026-10-20T17:15:00Z","v":529,"vw":26.781469},{"c":26.86,"h":26.87,"l":26.86,"n":2,"o":26.87,"t":"2026-10-20T17:30:00Z","v":551,"vw":26.86726},{"c":26.885,"h":26.885,"l":26.6801,"n":18,"o":26.6801,"t":"2026-10-20T17:45:00Z","v":1986,"vw":26.817566},{"c":27.1763,"h":27.24,"l":26.93,"n":44,"o":26.93,"t":"2026-10-20T18:00:00Z","v":7327,"vw":27.166977},{"c":27.3,"h":27.3,"l":27.295,"n":5,"o":27.3,"t":"2026-10-20T18:15:00Z","v":586,"vw":27.298902},{"c":27.375,"h":27.41,"l":27.3742,"n":5,"o":27.41,"t":"2026-10-20T18:30:00Z","v":2141,"vw":27.386311},{"c":27.25,"h":27.415,"l":27.22,"n":21,"o":27.415,"t":"2026-10-20T18:45:00Z","v":2978,"vw":27.306244},{"c":27.4,"h":27.4,"l":27.315,"n":3,"o":27.315,"t":"2026-10-20T19:00:00Z","v":1221,"vw":27.322391},{"c":27.41,"h":27.41,"l":27.28,"n":13,"o":27.28,"t":"2026-10-20T19:15:00Z","v":1536,"vw":27.348774},{"c":27.38,"h":27.38,"l":27.33,"n":15,"o":27.33,"t":"2026-10-20T19:30:00Z","v":993,"vw":27.355423},{"c":27.225,"h":27.225,"l":27.15,"n":10,"o":27.15,"t":"2026-10-20T19:45:00Z","v":521,"vw":27.200166},{"c":27.18,"h":27.18,"l":27.18,"n":1,"o":27.18,"t":"2026-10-20T20:00:00Z","v":329,"vw":27.18},{"c":27.27,"h":27.27,"l":27.27,"n":1,"o":27.27,"t":"2026-10-20T20:15:00Z","v":500,"vw":27.27},{"c":27.07,"h":27.07,"l":27.07,"n":1,"o":27.07,"t":"2026-10-20T20:30:00Z","v":100,"vw":27.07},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-10-20T20:45:00Z","v":211,"vw":26.78},{"c":26.7917,"h":26.7917,"l":26.7917,"n":1,"o":26.7917,"t":"2026-10-20T21:00:00Z","v":750,"vw":26.7917},{"c":26.7975,"h":26.7975,"l":26.7975,"n":1,"o":26.7975,"t":"2026-10-20T21:45:00Z","v":250,"vw":26.7975},{"c":26.57,"h":26.581,"l":26.57,"n":2,"o":26.581,"t":"2026-10-20T22:15:00Z","v":300,"vw":26.577333},{"c":26.47,"h":26.47,"l":26.47,"n":5,"o":26.47,"t":"2026-10-20T22:30:00Z","v":400,"vw":26.47},{"c":26.41,"h":26.41,"l":26.41,"n":2,"o":26.41,"t":"2026-10-21T08:15:00Z","v":107,"vw":26.41},{"c":26.18,"h":26.18,"l":26.18,"n":15,"o":26.18,"t":"2026-10-21T08:45:00Z","v":326,"vw":26.18},{"c":26.14,"h":26.17,"l":26.14,"n":4,"o":26.17,"t":"2026-10-21T12:00:00Z","v":208,"vw":26.155},{"c":26.1279,"h":26.1279,"l":26.1279,"n":1,"o":26.1279,"t":"2026-10-21T12:15:00Z","v":308,"vw":26.1279},{"c":26.07,"h":26.07,"l":26.06,"n":19,"o":26.06,"t":"2026-10-21T12:45:00Z","v":1285,"vw":26.061111},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-21T13:15:00Z","v":300,"vw":25.8},{"c":25.87,"h":26.6433,"l":25.66,"n":85,"o":25.9,"t":"2026-10-21T13:30:00Z","v":6739,"vw":26.164876},{"c":26.036,"h":26.036,"l":25.29,"n":92,"o":25.53,"t":"2026-10-21T13:45:00Z","v":15208,"vw":25.571423},{"c":26.305,"h":26.69,"l":25.95,"n":69,"o":25.95,"t":"2026-10-21T14:00:00Z","v":15524,"vw":26.387634},{"c":25.86,"h":26.4,"l":25.5601,"n":39,"o":26.337,"t":"2026-10-21T14:15:00Z","v":5273,"vw":25.851492},{"c":25.36,"h":25.875,"l":25.36,"n":33,"o":25.875,"t":"2026-10-21T14:30:00Z","v":4565,"vw":25.586817},{"c":25.22,"h":25.31,"l":24.74,"n":126,"o":25.31,"t":"2026-10-21T14:45:00Z","v":21190,"vw":25.087716},{"c":24.7,"h":25.34,"l":24.7,"n":87,"o":25.01,"t":"2026-10-21T15:00:00Z","v":18030,"vw":24.862646},{"c":24.85,"h":25.2,"l":24.68,"n":87,"o":24.72,"t":"2026-10-21T15:15:00Z","v":15176,"vw":24.915895},{"c":24.75,"h":24.77,"l":24.62,"n":90,"o":24.72,"t":"2026-10-21T15:30:00Z","v":9255,"vw":24.699371},{"c":24.6,"h":24.7982,"l":24.6,"n":73,"o":24.64,"t":"2026-10-21T15:45:00Z","v":2524,"vw":24.717289},{"c":24.82,"h":24.86,"l":24.69,"n":54,"o":24.69,"t":"2026-10-21T16:00:00Z","v":5276,"vw":24.741926},{"c":24.576,"h":24.79,"l":24.576,"n":20,"o":24.79,"t":"2026-10-21T16:15:00Z","v":1177,"vw":24.669968},{"c":24.35,"h":24.55,"l":24.05,"n":75,"o":24.55,"t":"2026-10-21T16:30:00Z","v":8171,"vw":24.418141},{"c":24.6,"h":24.6078,"l":24.22,"n":133,"o":24.22,"t":"2026-10-21T16:45:00Z","v":8476,"vw":24.498106},{"c":24.6698,"h":24.77,"l":24.61,"n":32,"o":24.6801,"t":"2026-10-21T17:00:00Z","v":6188,"vw":24.679475},{"c":24.355,"h":24.66,"l":24.348,"n":35,"o":24.66,"t":"2026-10-21T17:15:00Z","v":6496,"vw":24.406167},{"c":24.43,"h":24.43,"l":24.31,"n":66,"o":24.42,"t":"2026-10-21T17:30:00Z","v":5289,"vw":24.376506},{"c":24.34,"h":24.37,"l":24.28,"n":47,"o":24.37,"t":"2026-10-21T17:45:00Z","v":6143,"vw":24.342179},{"c":24.3399,"h":24.3399,"l":24.1901,"n":31,"o":24.3373,"t":"2026-10-21T18:00:00Z","v":4513,"vw":24.254833},{"c":24.435,"h":24.45,"l":24.32,"n":23,"o":24.32,"t":"2026-10-21T18:15:00Z","v":2039,"vw":24.355886},{"c":24.52,"h":24.53,"l":24.4501,"n":24,"o":24.53,"t":"2026-10-21T18:30:00Z","v":1074,"vw":24.50093},{"c":24.8857,"h":24.8857,"l":24.54,"n":72,"o":24.54,"t":"2026-10-21T18:45:00Z","v":10687,"vw":24.682859},{"c":25.05,"h":25.1,"l":24.83,"n":71,"o":24.83,"t":"2026-10-21T19:00:00Z","v":10696,"vw":24.964999},{"c":24.8,"h":24.91,"l":24.77,"n":26,"o":24.801,"t":"2026-10-21T19:15:00Z","v":5527,"vw":24.820707},{"c":25.05,"h":25.05,"l":24.725,"n":25,"o":24.82,"t":"2026-10-21T19:30:00Z","v":4962,"vw":24.868108},{"c":25.21,"h":25.21,"l":24.92,"n":84,"o":24.95,"t":"2026-10-21T19:45:00Z","v":19885,"vw":25.066144},{"c":25.14,"h":25.14,"l":25.14,"n":1,"o":25.14,"t":"2026-10-21T20:00:00Z","v":100,"vw":25.14},{"c":24.99,"h":25.05,"l":24.99,"n":2,"o":25.05,"t":"2026-10-21T20:15:00Z","v":340,"vw":25.025294},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-10-21T20:30:00Z","v":200,"vw":25.13},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-21T21:45:00Z","v":100,"vw":25.16},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-10-21T22:00:00Z","v":179,"vw":25.1},{"c":25.3,"h":25.3,"l":25.3,"n":3,"o":25.3,"t":"2026-10-21T22:30:00Z","v":191,"vw":25.3},{"c":25.4,"h":25.55,"l":25.4,"n":3,"o":25.5,"t":"2026-10-21T22:45:00Z","v":678,"vw":25.49705},{"c":25.55,"h":25.55,"l":25.45,"n":2,"o":25.45,"t":"2026-10-21T23:00:00Z","v":440,"vw":25.513636},{"c":25.59,"h":25.59,"l":25.58,"n":4,"o":25.58,"t":"2026-10-21T23:15:00Z","v":342,"vw":25.58303},{"c":25.62,"h":25.62,"l":25.62,"n":3,"o":25.62,"t":"2026-10-21T23:30:00Z","v":102,"vw":25.62},{"c":25.71,"h":25.71,"l":25.71,"n":6,"o":25.71,"t":"2026-10-21T23:45:00Z","v":4025,"vw":25.71}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6119522608172955,"strike":39.76095478365409,"iv":1.2479399530547401,"gamma":0.025482810678616023,"theta":-0.03632267084842485,"vega":0.017090184602844234,"rho":0.002594622912219645,"breakevenPct":57.03192160432277},{"delta":0.2,"premium":0.8507119030864035,"strike":36.65717462551462,"iv":1.2179118065006127,"gamma":0.03146159039122553,"theta":-0.04277223004085006,"vega":0.020422680963184402,"rho":0.0034584517757062015,"breakevenPct":45.88831788642949},{"delta":0.25,"premium":1.100598086124402,"strike":34.24401913875598,"iv":1.192766028708134,"gamma":0.036738755980861244,"theta":-0.04788277511961722,"vega":0.023031578947368424,"rho":0.004331775624136979,"breakevenPct":37.474201574797284},{"delta":0.3,"premium":1.3872093023255816,"strike":32.501661129568106,"iv":1.1850129568106313,"gamma":0.040446511627906974,"theta":-0.05209667774086379,"vega":0.025148172757475083,"rho":0.005131619742659438,"breakevenPct":31.81202034964483},{"delta":0.35,"premium":1.6788613861386135,"strike":30.873267326732673,"iv":1.1626728712871288,"gamma":0.043949306930693065,"theta":-0.05450970297029702,"vega":0.026852079207920793,"rho":0.0059274336674301036,"breakevenPct":26.612713780129468},{"delta":0.4,"premium":2.0792079207920793,"strike":29.805280528052805,"iv":1.208992409240924,"gamma":0.04410627062706271,"theta":-0.059166336633663365,"vega":0.027997359735973597,"rho":0.006638347715253167,"breakevenPct":24.015902173647923},{"delta":0.45,"premium":2.3658031088082905,"strike":28.33678756476684,"iv":1.1545829015544042,"gamma":0.04726113989637306,"theta":-0.058001036269430054,"vega":0.028665284974093264,"rho":0.00743630250305132,"breakevenPct":19.41886687504912},{"delta":0.5,"premium":2.7403587443946185,"strike":27.170403587443946,"iv":1.1440941704035874,"gamma":0.048048878923766816,"theta":-0.05806591928251121,"vega":0.028882959641255604,"rho":0.008164742557818882,"breakevenPct":16.339021127337865},{"delta":0.55,"premium":3.1834042553191493,"strike":26.097872340425532,"iv":1.1509072340425532,"gamma":0.04746851063829787,"theta":-0.0581,"vega":0.02862936170212766,"rho":0.00884169788851462,"breakevenPct":13.89061297450284},{"delta":0.6,"premium":3.589561027837259,"strike":25.027837259100643,"iv":1.1263265524625268,"gamma":0.04730278372591007,"theta":-0.0556695931477516,"vega":0.028016702355460384,"rho":0.009546942340708008,"breakevenPct":11.308433632586159},{"delta":0.65,"premium":3.8368677042801558,"strike":24.052529182879375,"iv":1.0372957198443578,"gamma":0.04928968871595331,"theta":-0.04934669260700388,"vega":0.02686303501945525,"rho":0.010380119284624798,"breakevenPct":8.476845146478151},{"delta":0.7,"premium":4.4686116700201195,"strike":23.048289738430586,"iv":1.0638064386317907,"gamma":0.04511730382293763,"theta":-0.047667605633802825,"vega":0.025182092555331995,"rho":0.010910634544519283,"breakevenPct":7.028010145665904},{"delta":0.75,"premium":4.867409948542024,"strike":22.183533447684393,"iv":1.0051447684391082,"gamma":0.04351200686106347,"theta":-0.04139485420240138,"vega":0.022977186963979417,"rho":0.011627350007906379,"breakevenPct":5.215649149072011},{"delta":0.8,"premium":5.439367816091955,"strike":21.247126436781606,"iv":0.9750367816091954,"gamma":0.03951091954022988,"theta":-0.03563333333333333,"vega":0.020241379310344823,"rho":0.012210075711783444,"breakevenPct":3.798110668508607},{"delta":0.85,"premium":6.021590909090909,"strike":20.3513986013986,"iv":0.926013986013986,"gamma":0.03440839160839161,"theta":-0.028622027972027973,"vega":0.016775874125874127,"rho":0.012790806455205488,"breakevenPct":2.5787223278471805},{"delta":0.9,"premium":6.507758620689655,"strike":19.603448275862068,"iv":0.8309413793103447,"gamma":0.02785862068965517,"theta":-0.020127586206896548,"vega":0.0124051724137931,"rho":0.01345905062336641,"breakevenPct":1.5605091270000877}],"put":[{"delta":0.1,"premium":0.6063467052617283,"strike":16.50070331099439,"iv":1.4502565255480893,"gamma":0.01646261829582701,"theta":-0.030787114162626326,"vega":0.012795733484644129,"rho":-0.002622454261828956,"breakevenPct":38.17830958485936},{"delta":0.15,"premium":1.0258833922261483,"strike":18.22614840989399,"iv":1.4875155477031803,"gamma":0.021601060070671377,"theta":-0.04274982332155477,"vega":0.016874911660777384,"rho":-0.004072629324099455,"breakevenPct":33.09893030856538},{"delta":0.2,"premium":1.48342939481268,"strike":19.80979827089337,"iv":1.4768518731988474,"gamma":0.026105475504322767,"theta":-0.05085878962536023,"vega":0.020281556195965417,"rho":-0.005500465191451943,"breakevenPct":28.71890752205099},{"delta":0.25,"premium":2.0385416666666667,"strike":21.208333333333332,"iv":1.4964666666666666,"gamma":0.029316666666666664,"theta":-0.058416666666666665,"vega":0.023033333333333333,"rho":-0.0070006681071062655,"breakevenPct":25.438383249060028},{"delta":0.3,"premium":2.5995821727019495,"strike":22.598885793871865,"iv":1.4824543175487466,"gamma":0.03233732590529248,"theta":-0.06315766016713091,"vega":0.02513844011142061,"rho":-0.008502735646229444,"breakevenPct":22.21196568973195},{"delta":0.35,"premium":3.2524193548387093,"strike":23.956989247311828,"iv":1.4819666666666667,"gamma":0.0344483870967742,"theta":-0.06725376344086022,"vega":0.026848387096774194,"rho":-0.010076531201992428,"breakevenPct":19.46880633032626},{"delta":0.4,"premium":4.157022471910112,"strike":25.376404494382022,"iv":1.5307758426966294,"gamma":0.034776404494382025,"theta":-0.07227640449438202,"vega":0.027963483146067416,"rho":-0.011853081179966552,"breakevenPct":17.466425427958345},{"delta":0.45,"premium":5.351566951566951,"strike":27.002849002849004,"iv":1.6099096866096867,"gamma":0.033902849002849005,"theta":-0.07779658119658119,"vega":0.0287005698005698,"rho":-0.013861603176625775,"breakevenPct":15.7865342229403},{"delta":0.5,"premium":6.516438356164383,"strike":28.684931506849313,"iv":1.6327520547945205,"gamma":0.03373561643835617,"theta":-0.07927123287671232,"vega":0.0289,"rho":-0.01584734836900368,"breakevenPct":13.774822439965263},{"delta":0.55,"premium":7.718672199170126,"strike":30.398340248962658,"iv":1.6351145228215769,"gamma":0.03338132780082988,"theta":-0.07849917012448132,"vega":0.028680497925311202,"rho":-0.017862464761806723,"breakevenPct":11.786588682253862},{"delta":0.6,"premium":9.64285714285714,"strike":32.714285714285715,"iv":1.7065285714285714,"gamma":0.03124285714285714,"theta":-0.07970000000000001,"vega":0.027985714285714287,"rho":-0.020464142051563345,"breakevenPct":10.262821581374673},{"delta":0.65,"premium":11.818782203841526,"strike":35.316214357460616,"iv":1.737339071567904,"gamma":0.029073596284642917,"theta":-0.07593589282563214,"vega":0.027148820927225346,"rho":-0.02332753625198372,"breakevenPct":8.605864824507616},{"delta":0.7,"premium":15.162145789175382,"strike":39.01349532130598,"iv":1.8418425492353079,"gamma":0.025748140044174177,"theta":-0.07500330152395067,"vega":0.025490959136146962,"rho":-0.027096560389991867,"breakevenPct":7.229290034497867}]},"raw":{"call":[{"delta":0.15,"premium":0.6119522608172955,"strike":39.76095478365409,"iv":1.2479399530547401,"gamma":0.025482810678616023,"theta":-0.03632267084842485,"vega":0.017090184602844234,"rho":0.002594622912219645,"breakevenPct":57.03192160432277},{"delta":0.2,"premium":0.8507119030864035,"strike":36.65717462551462,"iv":1.2179118065006127,"gamma":0.03146159039122553,"theta":-0.04277223004085006,"vega":0.020422680963184402,"rho":0.0034584517757062015,"breakevenPct":45.88831788642949},{"delta":0.25,"premium":1.100598086124402,"strike":34.24401913875598,"iv":1.192766028708134,"gamma":0.036738755980861244,"theta":-0.04788277511961722,"vega":0.023031578947368424,"rho":0.004331775624136979,"breakevenPct":37.474201574797284},{"delta":0.3,"premium":1.3872093023255816,"strike":32.501661129568106,"iv":1.1850129568106313,"gamma":0.040446511627906974,"theta":-0.05209667774086379,"vega":0.025148172757475083,"rho":0.005131619742659438,"breakevenPct":31.81202034964483},{"delta":0.35,"premium":1.6788613861386135,"strike":30.873267326732673,"iv":1.1626728712871288,"gamma":0.043949306930693065,"theta":-0.05450970297029702,"vega":0.026852079207920793,"rho":0.0059274336674301036,"breakevenPct":26.612713780129468},{"delta":0.4,"premium":2.0792079207920793,"strike":29.805280528052805,"iv":1.208992409240924,"gamma":0.04410627062706271,"theta":-0.059166336633663365,"vega":0.027997359735973597,"rho":0.006638347715253167,"breakevenPct":24.015902173647923},{"delta":0.45,"premium":2.3658031088082905,"strike":28.33678756476684,"iv":1.1545829015544042,"gamma":0.04726113989637306,"theta":-0.058001036269430054,"vega":0.028665284974093264,"rho":0.00743630250305132,"breakevenPct":19.41886687504912},{"delta":0.5,"premium":2.7403587443946185,"strike":27.170403587443946,"iv":1.1440941704035874,"gamma":0.048048878923766816,"theta":-0.05806591928251121,"vega":0.028882959641255604,"rho":0.008164742557818882,"breakevenPct":16.339021127337865},{"delta":0.55,"premium":3.1834042553191493,"strike":26.097872340425532,"iv":1.1509072340425532,"gamma":0.04746851063829787,"theta":-0.0581,"vega":0.02862936170212766,"rho":0.00884169788851462,"breakevenPct":13.89061297450284},{"delta":0.6,"premium":3.589561027837259,"strike":25.027837259100643,"iv":1.1263265524625268,"gamma":0.04730278372591007,"theta":-0.0556695931477516,"vega":0.028016702355460384,"rho":0.009546942340708008,"breakevenPct":11.308433632586159},{"delta":0.65,"premium":3.8368677042801558,"strike":24.052529182879375,"iv":1.0372957198443578,"gamma":0.04928968871595331,"theta":-0.04934669260700388,"vega":0.02686303501945525,"rho":0.010380119284624798,"breakevenPct":8.476845146478151},{"delta":0.7,"premium":4.4686116700201195,"strike":23.048289738430586,"iv":1.0638064386317907,"gamma":0.04511730382293763,"theta":-0.047667605633802825,"vega":0.025182092555331995,"rho":0.010910634544519283,"breakevenPct":7.028010145665904},{"delta":0.75,"premium":4.867409948542024,"strike":22.183533447684393,"iv":1.0051447684391082,"gamma":0.04351200686106347,"theta":-0.04139485420240138,"vega":0.022977186963979417,"rho":0.011627350007906379,"breakevenPct":5.215649149072011},{"delta":0.8,"premium":5.439367816091955,"strike":21.247126436781606,"iv":0.9750367816091954,"gamma":0.03951091954022988,"theta":-0.03563333333333333,"vega":0.020241379310344823,"rho":0.012210075711783444,"breakevenPct":3.798110668508607},{"delta":0.85,"premium":6.021590909090909,"strike":20.3513986013986,"iv":0.926013986013986,"gamma":0.03440839160839161,"theta":-0.028622027972027973,"vega":0.016775874125874127,"rho":0.012790806455205488,"breakevenPct":2.5787223278471805},{"delta":0.9,"premium":6.507758620689655,"strike":19.603448275862068,"iv":0.8309413793103447,"gamma":0.02785862068965517,"theta":-0.020127586206896548,"vega":0.0124051724137931,"rho":0.01345905062336641,"breakevenPct":1.5605091270000877}],"put":[{"delta":0.1,"premium":0.6063467052617283,"strike":16.50070331099439,"iv":1.4502565255480893,"gamma":0.01646261829582701,"theta":-0.030787114162626326,"vega":0.012795733484644129,"rho":-0.002622454261828956,"breakevenPct":38.17830958485936},{"delta":0.15,"premium":1.0258833922261483,"strike":18.22614840989399,"iv":1.4875155477031803,"gamma":0.021601060070671377,"theta":-0.04274982332155477,"vega":0.016874911660777384,"rho":-0.004072629324099455,"breakevenPct":33.09893030856538},{"delta":0.2,"premium":1.48342939481268,"strike":19.80979827089337,"iv":1.4768518731988474,"gamma":0.026105475504322767,"theta":-0.05085878962536023,"vega":0.020281556195965417,"rho":-0.005500465191451943,"breakevenPct":28.71890752205099},{"delta":0.25,"premium":2.0385416666666667,"strike":21.208333333333332,"iv":1.4964666666666666,"gamma":0.029316666666666664,"theta":-0.058416666666666665,"vega":0.023033333333333333,"rho":-0.0070006681071062655,"breakevenPct":25.438383249060028},{"delta":0.3,"premium":2.5995821727019495,"strike":22.598885793871865,"iv":1.4824543175487466,"gamma":0.03233732590529248,"theta":-0.06315766016713091,"vega":0.02513844011142061,"rho":-0.008502735646229444,"breakevenPct":22.21196568973195},{"delta":0.35,"premium":3.2524193548387093,"strike":23.956989247311828,"iv":1.4819666666666667,"gamma":0.0344483870967742,"theta":-0.06725376344086022,"vega":0.026848387096774194,"rho":-0.010076531201992428,"breakevenPct":19.46880633032626},{"delta":0.4,"premium":4.157022471910112,"strike":25.376404494382022,"iv":1.5307758426966294,"gamma":0.034776404494382025,"theta":-0.07227640449438202,"vega":0.027963483146067416,"rho":-0.011853081179966552,"breakevenPct":17.466425427958345},{"delta":0.45,"premium":5.351566951566951,"strike":27.002849002849004,"iv":1.6099096866096867,"gamma":0.033902849002849005,"theta":-0.07779658119658119,"vega":0.0287005698005698,"rho":-0.013861603176625775,"breakevenPct":15.7865342229403},{"delta":0.5,"premium":6.516438356164383,"strike":28.684931506849313,"iv":1.6327520547945205,"gamma":0.03373561643835617,"theta":-0.07927123287671232,"vega":0.0289,"rho":-0.01584734836900368,"breakevenPct":13.774822439965263},{"delta":0.55,"premium":7.718672199170126,"strike":30.398340248962658,"iv":1.6351145228215769,"gamma":0.03338132780082988,"theta":-0.07849917012448132,"vega":0.028680497925311202,"rho":-0.017862464761806723,"breakevenPct":11.786588682253862},{"delta":0.6,"premium":9.64285714285714,"strike":32.714285714285715,"iv":1.7065285714285714,"gamma":0.03124285714285714,"theta":-0.07970000000000001,"vega":0.027985714285714287,"rho":-0.020464142051563345,"breakevenPct":10.262821581374673},{"delta":0.65,"premium":11.818782203841526,"strike":35.316214357460616,"iv":1.737339071567904,"gamma":0.029073596284642917,"theta":-0.07593589282563214,"vega":0.027148820927225346,"rho":-0.02332753625198372,"breakevenPct":8.605864824507616},{"delta":0.7,"premium":15.162145789175382,"strike":39.01349532130598,"iv":1.8418425492353079,"gamma":0.025748140044174177,"theta":-0.07500330152395067,"vega":0.025490959136146962,"rho":-0.027096560389991867,"breakevenPct":7.229290034497867}]}},"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"}}