{"symbol":"GLL","url":"https://intraalpha.com/companies/GLL","capturedAt":"2026-10-23T04:07:22.957Z","state":"ready","quote":{"symbol":"GLL","last_price":26.66,"prev_close":25.31,"regular_close":26.66,"change":1.35,"change_pct":5.3339,"regular_change":1.35,"regular_change_pct":5.3339,"extended_change":0,"extended_change_pct":0,"bid":26.4,"ask":26.76,"bid_size":400,"ask_size":200,"volume":3356316,"vwap":26.397297,"open":26.05,"high":26.74,"low":26.025,"close":26.66,"trade_count":7518,"last_trade_at":"2026-10-23T00:00:00.147300666Z","last_quote_at":"2026-10-22T23:59:59.209481857Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:20.240891039-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":108200000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2008-12-01","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:22.554998+00:00"},"optionObservedAt":"2026-10-22T19:54:55.213Z","bars":[{"c":24.67,"h":24.83,"l":24.63,"n":48,"o":24.63,"t":"2026-10-16T08:00:00Z","v":11474,"vw":24.708402},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-10-16T08:10:00Z","v":1500,"vw":24.72},{"c":24.72,"h":24.72,"l":24.72,"n":4,"o":24.72,"t":"2026-10-16T08:15:00Z","v":1400,"vw":24.72},{"c":24.66,"h":24.66,"l":24.66,"n":1,"o":24.66,"t":"2026-10-16T08:20:00Z","v":200,"vw":24.66},{"c":24.67,"h":24.67,"l":24.67,"n":4,"o":24.67,"t":"2026-10-16T08:25:00Z","v":1589,"vw":24.67},{"c":24.665,"h":24.67,"l":24.665,"n":2,"o":24.67,"t":"2026-10-16T08:30:00Z","v":769,"vw":24.666625},{"c":24.6,"h":24.6,"l":24.6,"n":3,"o":24.6,"t":"2026-10-16T09:05:00Z","v":177,"vw":24.6},{"c":24.58,"h":24.58,"l":24.58,"n":1,"o":24.58,"t":"2026-10-16T09:15:00Z","v":617,"vw":24.58},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-10-16T09:30:00Z","v":200,"vw":24.72},{"c":24.69,"h":24.72,"l":24.69,"n":4,"o":24.72,"t":"2026-10-16T09:45:00Z","v":4071,"vw":24.705475},{"c":24.72,"h":24.72,"l":24.69,"n":2,"o":24.69,"t":"2026-10-16T09:50:00Z","v":2220,"vw":24.691622},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-16T09:55:00Z","v":600,"vw":24.75},{"c":24.78,"h":24.78,"l":24.78,"n":1,"o":24.78,"t":"2026-10-16T10:00:00Z","v":300,"vw":24.78},{"c":24.77,"h":24.77,"l":24.77,"n":5,"o":24.77,"t":"2026-10-16T10:05:00Z","v":1961,"vw":24.77},{"c":24.6804,"h":24.6804,"l":24.6804,"n":1,"o":24.6804,"t":"2026-10-16T10:20:00Z","v":350,"vw":24.6804},{"c":24.68,"h":24.68,"l":24.68,"n":1,"o":24.68,"t":"2026-10-16T10:30:00Z","v":1499,"vw":24.68},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-16T10:50:00Z","v":617,"vw":24.75},{"c":24.77,"h":24.77,"l":24.77,"n":2,"o":24.77,"t":"2026-10-16T11:05:00Z","v":503,"vw":24.77},{"c":24.81,"h":24.81,"l":24.81,"n":1,"o":24.81,"t":"2026-10-16T11:10:00Z","v":305,"vw":24.81},{"c":24.7012,"h":24.7012,"l":24.7012,"n":1,"o":24.7012,"t":"2026-10-16T11:25:00Z","v":200,"vw":24.7012},{"c":24.755,"h":24.755,"l":24.755,"n":1,"o":24.755,"t":"2026-10-16T11:45:00Z","v":100,"vw":24.755},{"c":24.81,"h":24.81,"l":24.8,"n":2,"o":24.8,"t":"2026-10-16T11:55:00Z","v":200,"vw":24.805},{"c":24.82,"h":24.82,"l":24.82,"n":1,"o":24.82,"t":"2026-10-16T12:00:00Z","v":153,"vw":24.82},{"c":24.8085,"h":24.8085,"l":24.8085,"n":1,"o":24.8085,"t":"2026-10-16T12:15:00Z","v":1000,"vw":24.8085},{"c":24.75,"h":24.75,"l":24.75,"n":3,"o":24.75,"t":"2026-10-16T12:20:00Z","v":149,"vw":24.75},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-10-16T12:35:00Z","v":600,"vw":24.72},{"c":24.75,"h":24.7515,"l":24.75,"n":2,"o":24.7515,"t":"2026-10-16T12:40:00Z","v":600,"vw":24.75025},{"c":24.79,"h":24.8,"l":24.78,"n":4,"o":24.78,"t":"2026-10-16T12:45:00Z","v":2652,"vw":24.792836},{"c":24.83,"h":24.83,"l":24.83,"n":2,"o":24.83,"t":"2026-10-16T12:50:00Z","v":901,"vw":24.83},{"c":24.87,"h":24.918,"l":24.87,"n":21,"o":24.87,"t":"2026-10-16T12:55:00Z","v":17074,"vw":24.890747},{"c":24.89,"h":24.89,"l":24.89,"n":2,"o":24.89,"t":"2026-10-16T13:00:00Z","v":1442,"vw":24.89},{"c":24.88,"h":24.88,"l":24.87,"n":6,"o":24.88,"t":"2026-10-16T13:05:00Z","v":13700,"vw":24.874526},{"c":24.97,"h":24.97,"l":24.89,"n":7,"o":24.89,"t":"2026-10-16T13:15:00Z","v":2251,"vw":24.902991},{"c":25.008,"h":25.01,"l":24.97,"n":12,"o":24.97,"t":"2026-10-16T13:20:00Z","v":3905,"vw":25.006668},{"c":24.965,"h":25.01,"l":24.96,"n":11,"o":25,"t":"2026-10-16T13:25:00Z","v":5360,"vw":24.98316},{"c":24.95,"h":25,"l":24.945,"n":48,"o":24.96,"t":"2026-10-16T13:30:00Z","v":23386,"vw":24.97391},{"c":24.815,"h":24.93,"l":24.805,"n":83,"o":24.93,"t":"2026-10-16T13:35:00Z","v":50888,"vw":24.842919},{"c":24.74,"h":24.81,"l":24.73,"n":90,"o":24.81,"t":"2026-10-16T13:40:00Z","v":38919,"vw":24.765822},{"c":24.7335,"h":24.805,"l":24.7335,"n":69,"o":24.755,"t":"2026-10-16T13:45:00Z","v":35004,"vw":24.764048},{"c":24.66,"h":24.74,"l":24.615,"n":127,"o":24.74,"t":"2026-10-16T13:50:00Z","v":57492,"vw":24.652424},{"c":24.66,"h":24.68,"l":24.65,"n":58,"o":24.66,"t":"2026-10-16T13:55:00Z","v":23490,"vw":24.662054},{"c":24.68,"h":24.69,"l":24.58,"n":140,"o":24.66,"t":"2026-10-16T14:00:00Z","v":88324,"vw":24.622951},{"c":24.645,"h":24.7,"l":24.64,"n":50,"o":24.665,"t":"2026-10-16T14:05:00Z","v":18040,"vw":24.666227},{"c":24.62,"h":24.65,"l":24.59,"n":121,"o":24.65,"t":"2026-10-16T14:10:00Z","v":71984,"vw":24.615415},{"c":24.595,"h":24.62,"l":24.55,"n":67,"o":24.6,"t":"2026-10-16T14:15:00Z","v":30789,"vw":24.596232},{"c":24.54,"h":24.61,"l":24.525,"n":52,"o":24.59,"t":"2026-10-16T14:20:00Z","v":16538,"vw":24.563958},{"c":24.515,"h":24.54,"l":24.4933,"n":98,"o":24.54,"t":"2026-10-16T14:25:00Z","v":49554,"vw":24.508996},{"c":24.57,"h":24.57,"l":24.5,"n":77,"o":24.51,"t":"2026-10-16T14:30:00Z","v":16453,"vw":24.52744},{"c":24.63,"h":24.63,"l":24.56,"n":47,"o":24.56,"t":"2026-10-16T14:35:00Z","v":12215,"vw":24.597965},{"c":24.625,"h":24.63,"l":24.59,"n":38,"o":24.62,"t":"2026-10-16T14:40:00Z","v":17469,"vw":24.619731},{"c":24.65,"h":24.66,"l":24.625,"n":63,"o":24.64,"t":"2026-10-16T14:45:00Z","v":47861,"vw":24.640846},{"c":24.63,"h":24.6599,"l":24.6099,"n":69,"o":24.65,"t":"2026-10-16T14:50:00Z","v":56008,"vw":24.638401},{"c":24.66,"h":24.675,"l":24.6115,"n":66,"o":24.625,"t":"2026-10-16T14:55:00Z","v":75938,"vw":24.656373},{"c":24.69,"h":24.69,"l":24.66,"n":53,"o":24.6682,"t":"2026-10-16T15:00:00Z","v":23301,"vw":24.676389},{"c":24.69,"h":24.69,"l":24.645,"n":30,"o":24.665,"t":"2026-10-16T15:05:00Z","v":20455,"vw":24.665874},{"c":24.72,"h":24.72,"l":24.64,"n":81,"o":24.65,"t":"2026-10-16T15:10:00Z","v":56241,"vw":24.694556},{"c":24.72,"h":24.73,"l":24.71,"n":70,"o":24.73,"t":"2026-10-16T15:15:00Z","v":42978,"vw":24.719543},{"c":24.77,"h":24.785,"l":24.73,"n":62,"o":24.735,"t":"2026-10-16T15:20:00Z","v":20391,"vw":24.763539},{"c":24.77,"h":24.8,"l":24.77,"n":37,"o":24.77,"t":"2026-10-16T15:25:00Z","v":5359,"vw":24.780887},{"c":24.78,"h":24.7899,"l":24.77,"n":21,"o":24.7702,"t":"2026-10-16T15:30:00Z","v":14259,"vw":24.778902},{"c":24.75,"h":24.78,"l":24.75,"n":30,"o":24.76,"t":"2026-10-16T15:35:00Z","v":13526,"vw":24.773661},{"c":24.81,"h":24.81,"l":24.76,"n":46,"o":24.76,"t":"2026-10-16T15:40:00Z","v":28027,"vw":24.783828},{"c":24.82,"h":24.82,"l":24.78,"n":60,"o":24.81,"t":"2026-10-16T15:45:00Z","v":41717,"vw":24.807855},{"c":24.83,"h":24.845,"l":24.82,"n":41,"o":24.83,"t":"2026-10-16T15:50:00Z","v":16986,"vw":24.832839},{"c":24.87,"h":24.87,"l":24.83,"n":52,"o":24.845,"t":"2026-10-16T15:55:00Z","v":47292,"vw":24.854878},{"c":24.9,"h":24.965,"l":24.86,"n":207,"o":24.87,"t":"2026-10-16T16:00:00Z","v":221290,"vw":24.908009},{"c":24.92,"h":24.9203,"l":24.875,"n":31,"o":24.88,"t":"2026-10-16T16:05:00Z","v":36249,"vw":24.902036},{"c":24.8528,"h":24.91,"l":24.8499,"n":80,"o":24.91,"t":"2026-10-16T16:10:00Z","v":93009,"vw":24.87881},{"c":24.9,"h":24.9163,"l":24.845,"n":56,"o":24.86,"t":"2026-10-16T16:15:00Z","v":52826,"vw":24.881294},{"c":24.89,"h":24.92,"l":24.89,"n":29,"o":24.9,"t":"2026-10-16T16:20:00Z","v":10838,"vw":24.900355},{"c":24.91,"h":24.915,"l":24.88,"n":26,"o":24.89,"t":"2026-10-16T16:25:00Z","v":20081,"vw":24.892183},{"c":24.96,"h":24.96,"l":24.915,"n":34,"o":24.915,"t":"2026-10-16T16:30:00Z","v":26790,"vw":24.927898},{"c":24.96,"h":24.96,"l":24.945,"n":15,"o":24.95,"t":"2026-10-16T16:35:00Z","v":2847,"vw":24.948514},{"c":24.9,"h":24.96,"l":24.9,"n":20,"o":24.95,"t":"2026-10-16T16:40:00Z","v":6236,"vw":24.921491},{"c":24.97,"h":24.9866,"l":24.9,"n":57,"o":24.9,"t":"2026-10-16T16:45:00Z","v":39028,"vw":24.931742},{"c":24.9729,"h":24.985,"l":24.97,"n":28,"o":24.97,"t":"2026-10-16T16:50:00Z","v":1631,"vw":24.972975},{"c":24.95,"h":24.97,"l":24.95,"n":39,"o":24.9699,"t":"2026-10-16T16:55:00Z","v":23762,"vw":24.956167},{"c":24.99,"h":25.005,"l":24.96,"n":21,"o":24.96,"t":"2026-10-16T17:00:00Z","v":16793,"vw":24.989076},{"c":24.97,"h":24.99,"l":24.97,"n":50,"o":24.98,"t":"2026-10-16T17:05:00Z","v":26629,"vw":24.977707},{"c":24.99,"h":25,"l":24.98,"n":56,"o":24.98,"t":"2026-10-16T17:10:00Z","v":56828,"vw":24.98787},{"c":24.97,"h":25.01,"l":24.97,"n":28,"o":24.99,"t":"2026-10-16T17:15:00Z","v":13146,"vw":24.982753},{"c":24.96,"h":24.975,"l":24.96,"n":28,"o":24.97,"t":"2026-10-16T17:20:00Z","v":20396,"vw":24.966255},{"c":24.96,"h":24.98,"l":24.96,"n":25,"o":24.96,"t":"2026-10-16T17:25:00Z","v":5075,"vw":24.966566},{"c":24.96,"h":24.97,"l":24.96,"n":2,"o":24.97,"t":"2026-10-16T17:30:00Z","v":200,"vw":24.965},{"c":24.99,"h":24.99,"l":24.935,"n":89,"o":24.95,"t":"2026-10-16T17:35:00Z","v":109898,"vw":24.95206},{"c":24.905,"h":24.97,"l":24.88,"n":68,"o":24.97,"t":"2026-10-16T17:40:00Z","v":54226,"vw":24.922824},{"c":24.94,"h":24.95,"l":24.92,"n":20,"o":24.92,"t":"2026-10-16T17:45:00Z","v":6675,"vw":24.930757},{"c":24.95,"h":24.98,"l":24.94,"n":9,"o":24.95,"t":"2026-10-16T17:50:00Z","v":7308,"vw":24.950414},{"c":24.925,"h":24.95,"l":24.925,"n":18,"o":24.95,"t":"2026-10-16T17:55:00Z","v":11326,"vw":24.931497},{"c":24.93,"h":24.95,"l":24.915,"n":45,"o":24.925,"t":"2026-10-16T18:00:00Z","v":28212,"vw":24.932604},{"c":24.9,"h":24.935,"l":24.875,"n":100,"o":24.9261,"t":"2026-10-16T18:05:00Z","v":72885,"vw":24.893927},{"c":24.92,"h":24.94,"l":24.91,"n":28,"o":24.91,"t":"2026-10-16T18:10:00Z","v":10777,"vw":24.916617},{"c":24.92,"h":24.92,"l":24.92,"n":8,"o":24.92,"t":"2026-10-16T18:15:00Z","v":1462,"vw":24.92},{"c":24.97,"h":24.97,"l":24.94,"n":36,"o":24.94,"t":"2026-10-16T18:20:00Z","v":27709,"vw":24.956245},{"c":24.97,"h":24.97,"l":24.95,"n":11,"o":24.96,"t":"2026-10-16T18:25:00Z","v":9849,"vw":24.967974},{"c":25,"h":25.01,"l":24.98,"n":28,"o":24.98,"t":"2026-10-16T18:30:00Z","v":4986,"vw":24.998936},{"c":24.9801,"h":25,"l":24.97,"n":31,"o":25,"t":"2026-10-16T18:35:00Z","v":21355,"vw":24.98275},{"c":24.99,"h":24.99,"l":24.97,"n":15,"o":24.97,"t":"2026-10-16T18:40:00Z","v":4392,"vw":24.987927},{"c":24.99,"h":24.99,"l":24.9771,"n":20,"o":24.98,"t":"2026-10-16T18:45:00Z","v":11814,"vw":24.988566},{"c":24.99,"h":25.01,"l":24.99,"n":16,"o":25.01,"t":"2026-10-16T18:50:00Z","v":2634,"vw":25.005491},{"c":24.98,"h":25,"l":24.98,"n":13,"o":25,"t":"2026-10-16T18:55:00Z","v":2682,"vw":24.9908},{"c":24.98,"h":24.985,"l":24.96,"n":18,"o":24.97,"t":"2026-10-16T19:00:00Z","v":6133,"vw":24.969587},{"c":24.945,"h":24.98,"l":24.94,"n":25,"o":24.98,"t":"2026-10-16T19:05:00Z","v":11348,"vw":24.949106},{"c":24.9,"h":24.95,"l":24.9,"n":24,"o":24.95,"t":"2026-10-16T19:10:00Z","v":13185,"vw":24.92771},{"c":24.9173,"h":24.92,"l":24.9,"n":26,"o":24.9,"t":"2026-10-16T19:15:00Z","v":14033,"vw":24.907835},{"c":24.9,"h":24.91,"l":24.9,"n":8,"o":24.9,"t":"2026-10-16T19:20:00Z","v":4366,"vw":24.902791},{"c":24.87,"h":24.915,"l":24.87,"n":26,"o":24.91,"t":"2026-10-16T19:25:00Z","v":17909,"vw":24.892235},{"c":24.84,"h":24.8664,"l":24.83,"n":68,"o":24.8664,"t":"2026-10-16T19:30:00Z","v":42314,"vw":24.840706},{"c":24.82,"h":24.85,"l":24.82,"n":24,"o":24.84,"t":"2026-10-16T19:35:00Z","v":9561,"vw":24.840737},{"c":24.86,"h":24.86,"l":24.83,"n":28,"o":24.83,"t":"2026-10-16T19:40:00Z","v":6066,"vw":24.84809},{"c":24.85,"h":24.86,"l":24.85,"n":47,"o":24.86,"t":"2026-10-16T19:45:00Z","v":20521,"vw":24.856568},{"c":24.855,"h":24.88,"l":24.85,"n":145,"o":24.85,"t":"2026-10-16T19:50:00Z","v":31379,"vw":24.857694},{"c":24.85,"h":24.87,"l":24.85,"n":101,"o":24.86,"t":"2026-10-16T19:55:00Z","v":45273,"vw":24.864632},{"c":24.87,"h":24.87,"l":24.85,"n":7,"o":24.85,"t":"2026-10-16T20:00:00Z","v":2653,"vw":24.857275},{"c":24.87,"h":24.8885,"l":24.87,"n":5,"o":24.88,"t":"2026-10-16T20:05:00Z","v":2655,"vw":24.88125},{"c":24.871,"h":24.881,"l":24.871,"n":4,"o":24.881,"t":"2026-10-16T20:10:00Z","v":2500,"vw":24.87476},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-16T20:20:00Z","v":200,"vw":24.86},{"c":24.64,"h":24.79,"l":24.63,"n":31,"o":24.67,"t":"2026-10-19T08:00:00Z","v":10704,"vw":24.683831},{"c":24.7602,"h":24.7602,"l":24.7602,"n":1,"o":24.7602,"t":"2026-10-19T08:15:00Z","v":507,"vw":24.7602},{"c":24.77,"h":24.77,"l":24.77,"n":1,"o":24.77,"t":"2026-10-19T08:25:00Z","v":400,"vw":24.77},{"c":24.8201,"h":24.8201,"l":24.8201,"n":1,"o":24.8201,"t":"2026-10-19T08:30:00Z","v":300,"vw":24.8201},{"c":24.83,"h":24.83,"l":24.83,"n":1,"o":24.83,"t":"2026-10-19T08:40:00Z","v":1000,"vw":24.83},{"c":24.84,"h":24.85,"l":24.84,"n":7,"o":24.84,"t":"2026-10-19T08:50:00Z","v":4472,"vw":24.844693},{"c":24.84,"h":24.84,"l":24.84,"n":4,"o":24.84,"t":"2026-10-19T09:10:00Z","v":3576,"vw":24.84},{"c":24.87,"h":24.87,"l":24.87,"n":2,"o":24.87,"t":"2026-10-19T09:25:00Z","v":1000,"vw":24.87},{"c":24.8796,"h":24.8796,"l":24.8796,"n":1,"o":24.8796,"t":"2026-10-19T09:30:00Z","v":300,"vw":24.8796},{"c":24.87,"h":24.87,"l":24.87,"n":1,"o":24.87,"t":"2026-10-19T09:50:00Z","v":1000,"vw":24.87},{"c":24.87,"h":24.87,"l":24.87,"n":3,"o":24.87,"t":"2026-10-19T09:55:00Z","v":4200,"vw":24.87},{"c":24.88,"h":24.89,"l":24.88,"n":5,"o":24.89,"t":"2026-10-19T10:00:00Z","v":5993,"vw":24.888665},{"c":24.91,"h":24.91,"l":24.9,"n":4,"o":24.9,"t":"2026-10-19T10:20:00Z","v":4301,"vw":24.904884},{"c":24.83,"h":24.83,"l":24.83,"n":2,"o":24.83,"t":"2026-10-19T10:35:00Z","v":2101,"vw":24.83},{"c":24.91,"h":24.91,"l":24.9,"n":5,"o":24.91,"t":"2026-10-19T10:40:00Z","v":4720,"vw":24.908729},{"c":24.94,"h":24.95,"l":24.93,"n":3,"o":24.93,"t":"2026-10-19T10:45:00Z","v":795,"vw":24.940164},{"c":24.87,"h":24.87,"l":24.87,"n":1,"o":24.87,"t":"2026-10-19T10:55:00Z","v":244,"vw":24.87},{"c":24.8405,"h":24.8699,"l":24.84,"n":4,"o":24.8699,"t":"2026-10-19T11:00:00Z","v":865,"vw":24.843834},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-10-19T11:10:00Z","v":1000,"vw":24.8},{"c":24.789,"h":24.789,"l":24.789,"n":1,"o":24.789,"t":"2026-10-19T11:15:00Z","v":440,"vw":24.789},{"c":24.84,"h":24.84,"l":24.84,"n":1,"o":24.84,"t":"2026-10-19T11:30:00Z","v":1000,"vw":24.84},{"c":24.87,"h":24.87,"l":24.87,"n":3,"o":24.87,"t":"2026-10-19T11:50:00Z","v":3000,"vw":24.87},{"c":24.92,"h":24.921,"l":24.9196,"n":3,"o":24.921,"t":"2026-10-19T12:25:00Z","v":20100,"vw":24.919744},{"c":24.9597,"h":24.96,"l":24.93,"n":6,"o":24.93,"t":"2026-10-19T12:30:00Z","v":4690,"vw":24.940797},{"c":24.96,"h":24.96,"l":24.96,"n":2,"o":24.96,"t":"2026-10-19T12:40:00Z","v":1001,"vw":24.96},{"c":24.94,"h":24.94,"l":24.94,"n":2,"o":24.94,"t":"2026-10-19T12:45:00Z","v":1001,"vw":24.94},{"c":24.94,"h":24.95,"l":24.94,"n":4,"o":24.95,"t":"2026-10-19T12:50:00Z","v":2002,"vw":24.945},{"c":24.97,"h":24.97,"l":24.94,"n":3,"o":24.94,"t":"2026-10-19T13:00:00Z","v":1511,"vw":24.959868},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-10-19T13:15:00Z","v":100,"vw":24.99},{"c":24.99,"h":25,"l":24.99,"n":11,"o":25,"t":"2026-10-19T13:20:00Z","v":2324,"vw":24.992861},{"c":24.98,"h":24.98,"l":24.96,"n":6,"o":24.97,"t":"2026-10-19T13:25:00Z","v":937,"vw":24.970433},{"c":24.985,"h":24.985,"l":24.91,"n":179,"o":24.96,"t":"2026-10-19T13:30:00Z","v":57869,"vw":24.944589},{"c":25.045,"h":25.045,"l":24.96,"n":140,"o":24.985,"t":"2026-10-19T13:35:00Z","v":43718,"vw":24.983038},{"c":25.065,"h":25.11,"l":25.02,"n":230,"o":25.045,"t":"2026-10-19T13:40:00Z","v":121518,"vw":25.079179},{"c":25.085,"h":25.195,"l":25.065,"n":263,"o":25.065,"t":"2026-10-19T13:45:00Z","v":188691,"vw":25.143809},{"c":25.1,"h":25.125,"l":25.07,"n":70,"o":25.1,"t":"2026-10-19T13:50:00Z","v":66887,"vw":25.089888},{"c":25.06,"h":25.09,"l":25.06,"n":40,"o":25.09,"t":"2026-10-19T13:55:00Z","v":22282,"vw":25.062237},{"c":25.127,"h":25.15,"l":25.06,"n":82,"o":25.06,"t":"2026-10-19T14:00:00Z","v":49779,"vw":25.102381},{"c":25.13,"h":25.1501,"l":25.11,"n":116,"o":25.135,"t":"2026-10-19T14:05:00Z","v":87635,"vw":25.128664},{"c":25.185,"h":25.19,"l":25.135,"n":53,"o":25.135,"t":"2026-10-19T14:10:00Z","v":29814,"vw":25.171788},{"c":25.11,"h":25.185,"l":25.11,"n":91,"o":25.17,"t":"2026-10-19T14:15:00Z","v":73588,"vw":25.142116},{"c":25.155,"h":25.155,"l":25.1084,"n":88,"o":25.11,"t":"2026-10-19T14:20:00Z","v":74523,"vw":25.131861},{"c":25.14,"h":25.14,"l":25.11,"n":41,"o":25.1399,"t":"2026-10-19T14:25:00Z","v":22687,"vw":25.124004},{"c":25.15,"h":25.15,"l":25.105,"n":79,"o":25.145,"t":"2026-10-19T14:30:00Z","v":68443,"vw":25.123867},{"c":25.16,"h":25.16,"l":25.135,"n":35,"o":25.15,"t":"2026-10-19T14:35:00Z","v":37659,"vw":25.15592},{"c":25.14,"h":25.16,"l":25.14,"n":30,"o":25.16,"t":"2026-10-19T14:40:00Z","v":22000,"vw":25.148966},{"c":25.145,"h":25.19,"l":25.145,"n":43,"o":25.15,"t":"2026-10-19T14:45:00Z","v":30060,"vw":25.169766},{"c":25.175,"h":25.18,"l":25.135,"n":53,"o":25.14,"t":"2026-10-19T14:50:00Z","v":49717,"vw":25.143776},{"c":25.15,"h":25.17,"l":25.145,"n":20,"o":25.17,"t":"2026-10-19T14:55:00Z","v":6650,"vw":25.161323},{"c":25.16,"h":25.16,"l":25.135,"n":40,"o":25.15,"t":"2026-10-19T15:00:00Z","v":16076,"vw":25.148862},{"c":25.14,"h":25.17,"l":25.13,"n":74,"o":25.16,"t":"2026-10-19T15:05:00Z","v":63663,"vw":25.159113},{"c":25.135,"h":25.155,"l":25.135,"n":32,"o":25.155,"t":"2026-10-19T15:10:00Z","v":15063,"vw":25.149063},{"c":25.17,"h":25.185,"l":25.15,"n":26,"o":25.15,"t":"2026-10-19T15:15:00Z","v":11977,"vw":25.17604},{"c":25.145,"h":25.18,"l":25.145,"n":13,"o":25.18,"t":"2026-10-19T15:20:00Z","v":10192,"vw":25.161567},{"c":25.12,"h":25.13,"l":25.12,"n":20,"o":25.13,"t":"2026-10-19T15:25:00Z","v":14081,"vw":25.129496},{"c":25.18,"h":25.18,"l":25.13,"n":10,"o":25.13,"t":"2026-10-19T15:30:00Z","v":5001,"vw":25.166802},{"c":25.17,"h":25.18,"l":25.16,"n":22,"o":25.18,"t":"2026-10-19T15:35:00Z","v":13676,"vw":25.170493},{"c":25.18,"h":25.2,"l":25.17,"n":21,"o":25.2,"t":"2026-10-19T15:40:00Z","v":12061,"vw":25.187216},{"c":25.185,"h":25.195,"l":25.18,"n":7,"o":25.19,"t":"2026-10-19T15:45:00Z","v":1361,"vw":25.187873},{"c":25.22,"h":25.22,"l":25.205,"n":102,"o":25.21,"t":"2026-10-19T15:50:00Z","v":68046,"vw":25.212185},{"c":25.205,"h":25.23,"l":25.2,"n":170,"o":25.21,"t":"2026-10-19T15:55:00Z","v":116332,"vw":25.209996},{"c":25.2132,"h":25.2401,"l":25.21,"n":54,"o":25.215,"t":"2026-10-19T16:00:00Z","v":51135,"vw":25.223749},{"c":25.21,"h":25.23,"l":25.19,"n":44,"o":25.21,"t":"2026-10-19T16:05:00Z","v":24784,"vw":25.208899},{"c":25.1722,"h":25.2,"l":25.1722,"n":13,"o":25.2,"t":"2026-10-19T16:10:00Z","v":5106,"vw":25.18758},{"c":25.18,"h":25.18,"l":25.1799,"n":11,"o":25.18,"t":"2026-10-19T16:15:00Z","v":3057,"vw":25.179987},{"c":25.195,"h":25.2,"l":25.195,"n":3,"o":25.2,"t":"2026-10-19T16:20:00Z","v":2352,"vw":25.199348},{"c":25.19,"h":25.2,"l":25.19,"n":29,"o":25.2,"t":"2026-10-19T16:25:00Z","v":10879,"vw":25.195641},{"c":25.205,"h":25.21,"l":25.19,"n":50,"o":25.2,"t":"2026-10-19T16:30:00Z","v":46077,"vw":25.199862},{"c":25.204,"h":25.21,"l":25.204,"n":10,"o":25.205,"t":"2026-10-19T16:35:00Z","v":51059,"vw":25.205058},{"c":25.2101,"h":25.2101,"l":25.21,"n":10,"o":25.21,"t":"2026-10-19T16:40:00Z","v":2345,"vw":25.210004},{"c":25.25,"h":25.26,"l":25.225,"n":23,"o":25.225,"t":"2026-10-19T16:45:00Z","v":11257,"vw":25.24284},{"c":25.23,"h":25.2501,"l":25.23,"n":17,"o":25.25,"t":"2026-10-19T16:50:00Z","v":9463,"vw":25.245528},{"c":25.22,"h":25.225,"l":25.22,"n":5,"o":25.225,"t":"2026-10-19T16:55:00Z","v":1661,"vw":25.221017},{"c":25.25,"h":25.2562,"l":25.2271,"n":14,"o":25.2271,"t":"2026-10-19T17:00:00Z","v":4586,"vw":25.241186},{"c":25.265,"h":25.265,"l":25.235,"n":19,"o":25.235,"t":"2026-10-19T17:05:00Z","v":18274,"vw":25.252595},{"c":25.25,"h":25.265,"l":25.2499,"n":20,"o":25.265,"t":"2026-10-19T17:10:00Z","v":10224,"vw":25.252062},{"c":25.27,"h":25.27,"l":25.2301,"n":42,"o":25.2301,"t":"2026-10-19T17:15:00Z","v":28675,"vw":25.253268},{"c":25.27,"h":25.27,"l":25.27,"n":3,"o":25.27,"t":"2026-10-19T17:20:00Z","v":2902,"vw":25.27},{"c":25.22,"h":25.245,"l":25.22,"n":39,"o":25.241,"t":"2026-10-19T17:25:00Z","v":17135,"vw":25.237551},{"c":25.19,"h":25.2122,"l":25.19,"n":77,"o":25.21,"t":"2026-10-19T17:30:00Z","v":54173,"vw":25.204359},{"c":25.175,"h":25.195,"l":25.17,"n":23,"o":25.19,"t":"2026-10-19T17:35:00Z","v":9013,"vw":25.185215},{"c":25.17,"h":25.18,"l":25.15,"n":129,"o":25.175,"t":"2026-10-19T17:40:00Z","v":130072,"vw":25.164551},{"c":25.18,"h":25.195,"l":25.18,"n":92,"o":25.1899,"t":"2026-10-19T17:45:00Z","v":70922,"vw":25.183684},{"c":25.17,"h":25.18,"l":25.17,"n":14,"o":25.18,"t":"2026-10-19T17:50:00Z","v":9503,"vw":25.177563},{"c":25.17,"h":25.178,"l":25.16,"n":16,"o":25.165,"t":"2026-10-19T17:55:00Z","v":4576,"vw":25.165255},{"c":25.14,"h":25.16,"l":25.14,"n":102,"o":25.16,"t":"2026-10-19T18:00:00Z","v":82295,"vw":25.145569},{"c":25.13,"h":25.14,"l":25.13,"n":18,"o":25.13,"t":"2026-10-19T18:05:00Z","v":13522,"vw":25.13111},{"c":25.13,"h":25.14,"l":25.125,"n":22,"o":25.135,"t":"2026-10-19T18:10:00Z","v":13280,"vw":25.134472},{"c":25.14,"h":25.1501,"l":25.1399,"n":18,"o":25.14,"t":"2026-10-19T18:15:00Z","v":8340,"vw":25.1478},{"c":25.155,"h":25.155,"l":25.14,"n":16,"o":25.14,"t":"2026-10-19T18:20:00Z","v":11009,"vw":25.147093},{"c":25.16,"h":25.17,"l":25.16,"n":30,"o":25.16,"t":"2026-10-19T18:25:00Z","v":8797,"vw":25.160765},{"c":25.175,"h":25.18,"l":25.155,"n":40,"o":25.155,"t":"2026-10-19T18:30:00Z","v":34106,"vw":25.174245},{"c":25.18,"h":25.185,"l":25.18,"n":26,"o":25.18,"t":"2026-10-19T18:35:00Z","v":15045,"vw":25.180068},{"c":25.16,"h":25.165,"l":25.155,"n":11,"o":25.16,"t":"2026-10-19T18:40:00Z","v":6653,"vw":25.161748},{"c":25.12,"h":25.15,"l":25.12,"n":25,"o":25.15,"t":"2026-10-19T18:45:00Z","v":9746,"vw":25.128784},{"c":25.14,"h":25.14,"l":25.125,"n":33,"o":25.13,"t":"2026-10-19T18:50:00Z","v":12948,"vw":25.132391},{"c":25.159,"h":25.159,"l":25.14,"n":19,"o":25.14,"t":"2026-10-19T18:55:00Z","v":17244,"vw":25.153188},{"c":25.1801,"h":25.1801,"l":25.16,"n":37,"o":25.16,"t":"2026-10-19T19:00:00Z","v":10524,"vw":25.170688},{"c":25.185,"h":25.185,"l":25.18,"n":61,"o":25.185,"t":"2026-10-19T19:05:00Z","v":30191,"vw":25.181897},{"c":25.1818,"h":25.19,"l":25.175,"n":32,"o":25.1899,"t":"2026-10-19T19:10:00Z","v":16395,"vw":25.182489},{"c":25.17,"h":25.185,"l":25.17,"n":61,"o":25.18,"t":"2026-10-19T19:15:00Z","v":38980,"vw":25.179156},{"c":25.2,"h":25.205,"l":25.175,"n":34,"o":25.175,"t":"2026-10-19T19:20:00Z","v":17943,"vw":25.183278},{"c":25.19,"h":25.21,"l":25.19,"n":67,"o":25.199,"t":"2026-10-19T19:25:00Z","v":34351,"vw":25.202058},{"c":25.175,"h":25.1828,"l":25.175,"n":72,"o":25.18,"t":"2026-10-19T19:30:00Z","v":41883,"vw":25.179659},{"c":25.2051,"h":25.2051,"l":25.18,"n":55,"o":25.18,"t":"2026-10-19T19:35:00Z","v":30028,"vw":25.193316},{"c":25.2,"h":25.205,"l":25.195,"n":37,"o":25.205,"t":"2026-10-19T19:40:00Z","v":4339,"vw":25.201181},{"c":25.185,"h":25.205,"l":25.185,"n":136,"o":25.205,"t":"2026-10-19T19:45:00Z","v":50035,"vw":25.199017},{"c":25.205,"h":25.2077,"l":25.185,"n":1050,"o":25.185,"t":"2026-10-19T19:50:00Z","v":155193,"vw":25.198599},{"c":25.21,"h":25.22,"l":25.2,"n":340,"o":25.205,"t":"2026-10-19T19:55:00Z","v":175388,"vw":25.210358},{"c":25.2,"h":25.21,"l":25.2,"n":7,"o":25.21,"t":"2026-10-19T20:00:00Z","v":2971,"vw":25.202245},{"c":25.2315,"h":25.2315,"l":25.2315,"n":1,"o":25.2315,"t":"2026-10-19T20:20:00Z","v":200,"vw":25.2315},{"c":25.25,"h":25.25,"l":25.2497,"n":2,"o":25.2497,"t":"2026-10-19T20:25:00Z","v":265,"vw":25.249813},{"c":25.24,"h":25.24,"l":25.24,"n":3,"o":25.24,"t":"2026-10-19T20:30:00Z","v":1720,"vw":25.24},{"c":25.249,"h":25.249,"l":25.249,"n":1,"o":25.249,"t":"2026-10-19T20:35:00Z","v":100,"vw":25.249},{"c":25.24,"h":25.26,"l":25.24,"n":2,"o":25.26,"t":"2026-10-19T20:45:00Z","v":400,"vw":25.25},{"c":25.25,"h":25.26,"l":25.25,"n":6,"o":25.26,"t":"2026-10-19T20:50:00Z","v":1750,"vw":25.258182},{"c":25.23,"h":25.23,"l":25.23,"n":4,"o":25.23,"t":"2026-10-19T20:55:00Z","v":520,"vw":25.23},{"c":25.29,"h":25.29,"l":25.29,"n":2,"o":25.29,"t":"2026-10-19T21:40:00Z","v":278,"vw":25.29},{"c":25.22,"h":25.22,"l":25.22,"n":5,"o":25.22,"t":"2026-10-19T21:45:00Z","v":454,"vw":25.22},{"c":25.21,"h":25.21,"l":25.21,"n":13,"o":25.21,"t":"2026-10-19T22:30:00Z","v":1440,"vw":25.21},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-10-19T22:35:00Z","v":440,"vw":25.24},{"c":25.29,"h":25.29,"l":25.28,"n":4,"o":25.28,"t":"2026-10-19T23:00:00Z","v":1377,"vw":25.281475},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-19T23:05:00Z","v":886,"vw":25.28},{"c":25.3,"h":25.3,"l":25.3,"n":2,"o":25.3,"t":"2026-10-19T23:20:00Z","v":200,"vw":25.3},{"c":25.28,"h":25.28,"l":25.28,"n":2,"o":25.28,"t":"2026-10-19T23:35:00Z","v":478,"vw":25.28},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-19T23:45:00Z","v":100,"vw":25.3},{"c":25.31,"h":25.31,"l":25.31,"n":4,"o":25.31,"t":"2026-10-19T23:50:00Z","v":326,"vw":25.31},{"c":25.34,"h":25.34,"l":25.34,"n":2,"o":25.34,"t":"2026-10-19T23:55:00Z","v":600,"vw":25.34},{"c":25.43,"h":25.47,"l":25.15,"n":23,"o":25.15,"t":"2026-10-20T08:00:00Z","v":5102,"vw":25.39516},{"c":25.4497,"h":25.4497,"l":25.4497,"n":1,"o":25.4497,"t":"2026-10-20T08:10:00Z","v":100,"vw":25.4497},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-10-20T08:25:00Z","v":800,"vw":25.43},{"c":25.47,"h":25.47,"l":25.47,"n":1,"o":25.47,"t":"2026-10-20T08:30:00Z","v":2100,"vw":25.47},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-20T08:45:00Z","v":100,"vw":25.45},{"c":25.52,"h":25.52,"l":25.52,"n":1,"o":25.52,"t":"2026-10-20T08:55:00Z","v":445,"vw":25.52},{"c":25.4791,"h":25.4791,"l":25.4791,"n":1,"o":25.4791,"t":"2026-10-20T09:25:00Z","v":100,"vw":25.4791},{"c":25.55,"h":25.55,"l":25.53,"n":6,"o":25.53,"t":"2026-10-20T09:45:00Z","v":1400,"vw":25.537078},{"c":25.57,"h":25.57,"l":25.55,"n":3,"o":25.55,"t":"2026-10-20T09:50:00Z","v":592,"vw":25.566383},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-20T09:55:00Z","v":1100,"vw":25.55},{"c":25.55,"h":25.56,"l":25.54,"n":4,"o":25.56,"t":"2026-10-20T10:10:00Z","v":2193,"vw":25.545016},{"c":25.5,"h":25.5,"l":25.5,"n":3,"o":25.5,"t":"2026-10-20T10:25:00Z","v":1220,"vw":25.5},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-20T10:30:00Z","v":315,"vw":25.5},{"c":25.48,"h":25.49,"l":25.48,"n":11,"o":25.489,"t":"2026-10-20T10:35:00Z","v":11603,"vw":25.488871},{"c":25.46,"h":25.46,"l":25.46,"n":2,"o":25.46,"t":"2026-10-20T10:50:00Z","v":200,"vw":25.46},{"c":25.489,"h":25.489,"l":25.489,"n":1,"o":25.489,"t":"2026-10-20T10:55:00Z","v":1357,"vw":25.489},{"c":25.4715,"h":25.4715,"l":25.469,"n":10,"o":25.469,"t":"2026-10-20T11:00:00Z","v":5499,"vw":25.470215},{"c":25.48,"h":25.48,"l":25.48,"n":2,"o":25.48,"t":"2026-10-20T11:05:00Z","v":500,"vw":25.48},{"c":25.4214,"h":25.4214,"l":25.4214,"n":1,"o":25.4214,"t":"2026-10-20T11:10:00Z","v":350,"vw":25.4214},{"c":25.44,"h":25.44,"l":25.44,"n":1,"o":25.44,"t":"2026-10-20T11:15:00Z","v":2100,"vw":25.44},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-20T11:20:00Z","v":100,"vw":25.45},{"c":25.42,"h":25.42,"l":25.42,"n":2,"o":25.42,"t":"2026-10-20T11:35:00Z","v":1600,"vw":25.42},{"c":25.45,"h":25.45,"l":25.43,"n":6,"o":25.43,"t":"2026-10-20T11:40:00Z","v":7243,"vw":25.434723},{"c":25.47,"h":25.47,"l":25.47,"n":3,"o":25.47,"t":"2026-10-20T11:45:00Z","v":1600,"vw":25.47},{"c":25.4,"h":25.4,"l":25.4,"n":2,"o":25.4,"t":"2026-10-20T11:55:00Z","v":281,"vw":25.4},{"c":25.488,"h":25.488,"l":25.488,"n":1,"o":25.488,"t":"2026-10-20T12:00:00Z","v":150,"vw":25.488},{"c":25.56,"h":25.56,"l":25.46,"n":15,"o":25.46,"t":"2026-10-20T12:05:00Z","v":12151,"vw":25.495415},{"c":25.542,"h":25.57,"l":25.542,"n":3,"o":25.57,"t":"2026-10-20T12:10:00Z","v":3225,"vw":25.54375},{"c":25.519,"h":25.519,"l":25.519,"n":1,"o":25.519,"t":"2026-10-20T12:15:00Z","v":350,"vw":25.519},{"c":25.44,"h":25.45,"l":25.44,"n":3,"o":25.45,"t":"2026-10-20T12:20:00Z","v":2291,"vw":25.449166},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-10-20T12:25:00Z","v":180,"vw":25.42},{"c":25.48,"h":25.51,"l":25.48,"n":3,"o":25.51,"t":"2026-10-20T12:30:00Z","v":2567,"vw":25.505257},{"c":25.55,"h":25.55,"l":25.4998,"n":4,"o":25.51,"t":"2026-10-20T12:35:00Z","v":5651,"vw":25.526252},{"c":25.45,"h":25.45,"l":25.4,"n":9,"o":25.41,"t":"2026-10-20T12:40:00Z","v":4696,"vw":25.403397},{"c":25.46,"h":25.46,"l":25.44,"n":3,"o":25.44,"t":"2026-10-20T12:45:00Z","v":444,"vw":25.450991},{"c":25.46,"h":25.46,"l":25.46,"n":3,"o":25.46,"t":"2026-10-20T12:50:00Z","v":103,"vw":25.46},{"c":25.5102,"h":25.53,"l":25.5102,"n":7,"o":25.521,"t":"2026-10-20T12:55:00Z","v":1200,"vw":25.516909},{"c":25.53,"h":25.55,"l":25.51,"n":6,"o":25.52,"t":"2026-10-20T13:00:00Z","v":6510,"vw":25.520923},{"c":25.52,"h":25.53,"l":25.52,"n":8,"o":25.53,"t":"2026-10-20T13:05:00Z","v":5510,"vw":25.527636},{"c":25.54,"h":25.54,"l":25.54,"n":1,"o":25.54,"t":"2026-10-20T13:10:00Z","v":100,"vw":25.54},{"c":25.509,"h":25.509,"l":25.509,"n":2,"o":25.509,"t":"2026-10-20T13:15:00Z","v":209,"vw":25.509},{"c":25.45,"h":25.46,"l":25.45,"n":2,"o":25.46,"t":"2026-10-20T13:25:00Z","v":500,"vw":25.458},{"c":25.5,"h":25.52,"l":25.44,"n":99,"o":25.45,"t":"2026-10-20T13:30:00Z","v":70940,"vw":25.492375},{"c":25.395,"h":25.51,"l":25.3901,"n":132,"o":25.51,"t":"2026-10-20T13:35:00Z","v":109345,"vw":25.436447},{"c":25.36,"h":25.405,"l":25.345,"n":84,"o":25.405,"t":"2026-10-20T13:40:00Z","v":75638,"vw":25.368319},{"c":25.37,"h":25.38,"l":25.31,"n":139,"o":25.35,"t":"2026-10-20T13:45:00Z","v":130301,"vw":25.344143},{"c":25.42,"h":25.445,"l":25.36,"n":99,"o":25.37,"t":"2026-10-20T13:50:00Z","v":51557,"vw":25.397381},{"c":25.385,"h":25.435,"l":25.37,"n":68,"o":25.43,"t":"2026-10-20T13:55:00Z","v":38020,"vw":25.402611},{"c":25.455,"h":25.455,"l":25.385,"n":69,"o":25.385,"t":"2026-10-20T14:00:00Z","v":38122,"vw":25.434258},{"c":25.38,"h":25.47,"l":25.355,"n":108,"o":25.47,"t":"2026-10-20T14:05:00Z","v":69597,"vw":25.370667},{"c":25.34,"h":25.42,"l":25.34,"n":98,"o":25.39,"t":"2026-10-20T14:10:00Z","v":56778,"vw":25.379088},{"c":25.24,"h":25.34,"l":25.2327,"n":134,"o":25.34,"t":"2026-10-20T14:15:00Z","v":109821,"vw":25.307058},{"c":25.17,"h":25.28,"l":25.17,"n":78,"o":25.25,"t":"2026-10-20T14:20:00Z","v":53864,"vw":25.24335},{"c":25.06,"h":25.18,"l":25.06,"n":155,"o":25.18,"t":"2026-10-20T14:25:00Z","v":93718,"vw":25.117197},{"c":25.11,"h":25.1229,"l":25.045,"n":205,"o":25.06,"t":"2026-10-20T14:30:00Z","v":149606,"vw":25.0711},{"c":25.15,"h":25.175,"l":25.085,"n":94,"o":25.1,"t":"2026-10-20T14:35:00Z","v":39205,"vw":25.115732},{"c":25.11,"h":25.17,"l":25.0601,"n":95,"o":25.151,"t":"2026-10-20T14:40:00Z","v":48507,"vw":25.108875},{"c":25.195,"h":25.2,"l":25.13,"n":89,"o":25.135,"t":"2026-10-20T14:45:00Z","v":77943,"vw":25.170709},{"c":25.23,"h":25.27,"l":25.21,"n":91,"o":25.21,"t":"2026-10-20T14:50:00Z","v":69225,"vw":25.237783},{"c":25.2,"h":25.24,"l":25.2,"n":26,"o":25.23,"t":"2026-10-20T14:55:00Z","v":8360,"vw":25.226154},{"c":25.215,"h":25.22,"l":25.2,"n":63,"o":25.21,"t":"2026-10-20T15:00:00Z","v":27177,"vw":25.209977},{"c":25.2,"h":25.225,"l":25.18,"n":63,"o":25.215,"t":"2026-10-20T15:05:00Z","v":43486,"vw":25.207393},{"c":25.305,"h":25.32,"l":25.2,"n":234,"o":25.2,"t":"2026-10-20T15:10:00Z","v":247187,"vw":25.24905},{"c":25.24,"h":25.3,"l":25.23,"n":57,"o":25.3,"t":"2026-10-20T15:15:00Z","v":27052,"vw":25.249491},{"c":25.305,"h":25.315,"l":25.25,"n":39,"o":25.25,"t":"2026-10-20T15:20:00Z","v":39270,"vw":25.291696},{"c":25.3,"h":25.325,"l":25.285,"n":74,"o":25.305,"t":"2026-10-20T15:25:00Z","v":68361,"vw":25.301041},{"c":25.325,"h":25.335,"l":25.295,"n":70,"o":25.3,"t":"2026-10-20T15:30:00Z","v":84661,"vw":25.317829},{"c":25.325,"h":25.35,"l":25.32,"n":84,"o":25.325,"t":"2026-10-20T15:35:00Z","v":77118,"vw":25.332766},{"c":25.3,"h":25.325,"l":25.28,"n":59,"o":25.325,"t":"2026-10-20T15:40:00Z","v":77283,"vw":25.30143},{"c":25.32,"h":25.32,"l":25.2999,"n":17,"o":25.3,"t":"2026-10-20T15:45:00Z","v":13225,"vw":25.308195},{"c":25.32,"h":25.32,"l":25.3099,"n":22,"o":25.3102,"t":"2026-10-20T15:50:00Z","v":18054,"vw":25.313904},{"c":25.34,"h":25.355,"l":25.335,"n":45,"o":25.335,"t":"2026-10-20T15:55:00Z","v":46258,"vw":25.344171},{"c":25.345,"h":25.345,"l":25.335,"n":9,"o":25.34,"t":"2026-10-20T16:00:00Z","v":11372,"vw":25.338873},{"c":25.38,"h":25.39,"l":25.37,"n":21,"o":25.39,"t":"2026-10-20T16:05:00Z","v":13237,"vw":25.382566},{"c":25.37,"h":25.37,"l":25.37,"n":2,"o":25.37,"t":"2026-10-20T16:10:00Z","v":1300,"vw":25.37},{"c":25.45,"h":25.45,"l":25.3899,"n":34,"o":25.3899,"t":"2026-10-20T16:15:00Z","v":10403,"vw":25.424952},{"c":25.44,"h":25.46,"l":25.4399,"n":46,"o":25.44,"t":"2026-10-20T16:20:00Z","v":42043,"vw":25.444359},{"c":25.43,"h":25.45,"l":25.415,"n":46,"o":25.44,"t":"2026-10-20T16:25:00Z","v":52686,"vw":25.435878},{"c":25.42,"h":25.44,"l":25.42,"n":39,"o":25.43,"t":"2026-10-20T16:30:00Z","v":42322,"vw":25.432798},{"c":25.395,"h":25.4202,"l":25.395,"n":19,"o":25.42,"t":"2026-10-20T16:35:00Z","v":10248,"vw":25.410296},{"c":25.425,"h":25.425,"l":25.395,"n":10,"o":25.4,"t":"2026-10-20T16:40:00Z","v":15048,"vw":25.402425},{"c":25.43,"h":25.445,"l":25.43,"n":22,"o":25.43,"t":"2026-10-20T16:45:00Z","v":20755,"vw":25.438964},{"c":25.46,"h":25.46,"l":25.44,"n":12,"o":25.45,"t":"2026-10-20T16:50:00Z","v":7409,"vw":25.449793},{"c":25.47,"h":25.47,"l":25.46,"n":28,"o":25.46,"t":"2026-10-20T16:55:00Z","v":33206,"vw":25.469114},{"c":25.51,"h":25.51,"l":25.46,"n":141,"o":25.47,"t":"2026-10-20T17:00:00Z","v":137235,"vw":25.487253},{"c":25.49,"h":25.505,"l":25.49,"n":21,"o":25.505,"t":"2026-10-20T17:05:00Z","v":17248,"vw":25.500625},{"c":25.49,"h":25.5,"l":25.485,"n":15,"o":25.5,"t":"2026-10-20T17:10:00Z","v":8373,"vw":25.492864},{"c":25.455,"h":25.48,"l":25.455,"n":15,"o":25.48,"t":"2026-10-20T17:15:00Z","v":9561,"vw":25.463107},{"c":25.45,"h":25.46,"l":25.44,"n":10,"o":25.46,"t":"2026-10-20T17:20:00Z","v":2243,"vw":25.450179},{"c":25.44,"h":25.45,"l":25.435,"n":19,"o":25.45,"t":"2026-10-20T17:25:00Z","v":14471,"vw":25.440655},{"c":25.45,"h":25.4501,"l":25.43,"n":22,"o":25.43,"t":"2026-10-20T17:30:00Z","v":23675,"vw":25.43472},{"c":25.465,"h":25.465,"l":25.44,"n":5,"o":25.44,"t":"2026-10-20T17:35:00Z","v":1639,"vw":25.441563},{"c":25.44,"h":25.475,"l":25.44,"n":33,"o":25.47,"t":"2026-10-20T17:40:00Z","v":32896,"vw":25.462172},{"c":25.44,"h":25.44,"l":25.44,"n":12,"o":25.44,"t":"2026-10-20T17:45:00Z","v":7052,"vw":25.44},{"c":25.445,"h":25.445,"l":25.43,"n":12,"o":25.43,"t":"2026-10-20T17:50:00Z","v":6109,"vw":25.432604},{"c":25.45,"h":25.455,"l":25.45,"n":11,"o":25.45,"t":"2026-10-20T17:55:00Z","v":3276,"vw":25.450156},{"c":25.41,"h":25.43,"l":25.41,"n":15,"o":25.43,"t":"2026-10-20T18:00:00Z","v":4945,"vw":25.42037},{"c":25.41,"h":25.415,"l":25.41,"n":7,"o":25.41,"t":"2026-10-20T18:05:00Z","v":5452,"vw":25.410462},{"c":25.41,"h":25.415,"l":25.4085,"n":28,"o":25.4099,"t":"2026-10-20T18:10:00Z","v":22450,"vw":25.410082},{"c":25.415,"h":25.425,"l":25.41,"n":39,"o":25.4116,"t":"2026-10-20T18:15:00Z","v":24095,"vw":25.417837},{"c":25.43,"h":25.43,"l":25.41,"n":27,"o":25.41,"t":"2026-10-20T18:20:00Z","v":14672,"vw":25.422268},{"c":25.42,"h":25.4301,"l":25.4199,"n":38,"o":25.43,"t":"2026-10-20T18:25:00Z","v":18210,"vw":25.426507},{"c":25.44,"h":25.445,"l":25.42,"n":25,"o":25.42,"t":"2026-10-20T18:30:00Z","v":14228,"vw":25.432834},{"c":25.4499,"h":25.45,"l":25.435,"n":77,"o":25.435,"t":"2026-10-20T18:35:00Z","v":50179,"vw":25.442026},{"c":25.47,"h":25.47,"l":25.45,"n":31,"o":25.455,"t":"2026-10-20T18:40:00Z","v":28468,"vw":25.454169},{"c":25.435,"h":25.465,"l":25.435,"n":50,"o":25.46,"t":"2026-10-20T18:45:00Z","v":34425,"vw":25.44787},{"c":25.445,"h":25.455,"l":25.445,"n":14,"o":25.45,"t":"2026-10-20T18:50:00Z","v":4959,"vw":25.450172},{"c":25.44,"h":25.455,"l":25.44,"n":32,"o":25.445,"t":"2026-10-20T18:55:00Z","v":20659,"vw":25.445223},{"c":25.425,"h":25.435,"l":25.415,"n":34,"o":25.435,"t":"2026-10-20T19:00:00Z","v":49727,"vw":25.420649},{"c":25.435,"h":25.445,"l":25.42,"n":42,"o":25.425,"t":"2026-10-20T19:05:00Z","v":29850,"vw":25.43683},{"c":25.45,"h":25.4598,"l":25.435,"n":20,"o":25.435,"t":"2026-10-20T19:10:00Z","v":12257,"vw":25.44705},{"c":25.47,"h":25.47,"l":25.455,"n":49,"o":25.455,"t":"2026-10-20T19:15:00Z","v":39730,"vw":25.462656},{"c":25.475,"h":25.475,"l":25.47,"n":12,"o":25.47,"t":"2026-10-20T19:20:00Z","v":9416,"vw":25.472713},{"c":25.455,"h":25.475,"l":25.445,"n":35,"o":25.475,"t":"2026-10-20T19:25:00Z","v":11210,"vw":25.458008},{"c":25.475,"h":25.475,"l":25.45,"n":16,"o":25.455,"t":"2026-10-20T19:30:00Z","v":5291,"vw":25.460588},{"c":25.49,"h":25.495,"l":25.475,"n":71,"o":25.475,"t":"2026-10-20T19:35:00Z","v":45822,"vw":25.48447},{"c":25.47,"h":25.4961,"l":25.46,"n":75,"o":25.495,"t":"2026-10-20T19:40:00Z","v":38122,"vw":25.480207},{"c":25.45,"h":25.465,"l":25.45,"n":106,"o":25.465,"t":"2026-10-20T19:45:00Z","v":54993,"vw":25.456846},{"c":25.46,"h":25.465,"l":25.445,"n":488,"o":25.45,"t":"2026-10-20T19:50:00Z","v":67705,"vw":25.450899},{"c":25.4899,"h":25.4899,"l":25.465,"n":209,"o":25.465,"t":"2026-10-20T19:55:00Z","v":70466,"vw":25.474456},{"c":25.48,"h":25.48,"l":25.48,"n":7,"o":25.48,"t":"2026-10-20T20:00:00Z","v":1395,"vw":25.48},{"c":25.45,"h":25.45,"l":25.45,"n":2,"o":25.45,"t":"2026-10-20T20:45:00Z","v":1100,"vw":25.45},{"c":25.44,"h":25.44,"l":25.44,"n":7,"o":25.44,"t":"2026-10-20T20:55:00Z","v":840,"vw":25.44},{"c":25.45,"h":25.5179,"l":25.45,"n":2,"o":25.5179,"t":"2026-10-20T21:05:00Z","v":210,"vw":25.485567},{"c":25.37,"h":25.37,"l":25.37,"n":3,"o":25.37,"t":"2026-10-20T22:20:00Z","v":300,"vw":25.37},{"c":25.39,"h":25.39,"l":25.39,"n":1,"o":25.39,"t":"2026-10-20T22:35:00Z","v":1000,"vw":25.39},{"c":25.469,"h":25.469,"l":25.46,"n":10,"o":25.46,"t":"2026-10-20T22:40:00Z","v":1700,"vw":25.462711},{"c":25.47,"h":25.47,"l":25.47,"n":3,"o":25.47,"t":"2026-10-20T22:45:00Z","v":202,"vw":25.47},{"c":25.48,"h":25.48,"l":25.48,"n":2,"o":25.48,"t":"2026-10-20T22:55:00Z","v":200,"vw":25.48},{"c":25.49,"h":25.49,"l":25.49,"n":1,"o":25.49,"t":"2026-10-20T23:10:00Z","v":210,"vw":25.49},{"c":25.5199,"h":25.5199,"l":25.5199,"n":1,"o":25.5199,"t":"2026-10-20T23:15:00Z","v":4000,"vw":25.5199},{"c":25.52,"h":25.52,"l":25.52,"n":1,"o":25.52,"t":"2026-10-20T23:30:00Z","v":100,"vw":25.52},{"c":25.529,"h":25.529,"l":25.529,"n":1,"o":25.529,"t":"2026-10-20T23:35:00Z","v":350,"vw":25.529},{"c":25.5449,"h":25.5449,"l":25.5449,"n":1,"o":25.5449,"t":"2026-10-20T23:55:00Z","v":100,"vw":25.5449},{"c":25.43,"h":25.67,"l":25.43,"n":26,"o":25.44,"t":"2026-10-21T08:00:00Z","v":13373,"vw":25.550143},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-10-21T08:35:00Z","v":250,"vw":25.46},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-10-21T09:00:00Z","v":900,"vw":25.48},{"c":25.435,"h":25.47,"l":25.4322,"n":8,"o":25.47,"t":"2026-10-21T09:10:00Z","v":6100,"vw":25.452165},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-21T09:30:00Z","v":1100,"vw":25.45},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-10-21T09:40:00Z","v":230,"vw":25.46},{"c":25.47,"h":25.47,"l":25.47,"n":1,"o":25.47,"t":"2026-10-21T09:45:00Z","v":895,"vw":25.47},{"c":25.48,"h":25.48,"l":25.48,"n":2,"o":25.48,"t":"2026-10-21T09:50:00Z","v":1250,"vw":25.48},{"c":25.47,"h":25.47,"l":25.47,"n":1,"o":25.47,"t":"2026-10-21T09:55:00Z","v":2000,"vw":25.47},{"c":25.59,"h":25.59,"l":25.59,"n":2,"o":25.59,"t":"2026-10-21T10:15:00Z","v":204,"vw":25.59},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-21T10:20:00Z","v":100,"vw":25.55},{"c":25.44,"h":25.45,"l":25.44,"n":2,"o":25.45,"t":"2026-10-21T10:35:00Z","v":1895,"vw":25.445277},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-10-21T10:40:00Z","v":1100,"vw":25.43},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-21T11:00:00Z","v":100,"vw":25.4},{"c":25.4156,"h":25.4156,"l":25.4156,"n":1,"o":25.4156,"t":"2026-10-21T11:05:00Z","v":100,"vw":25.4156},{"c":25.37,"h":25.39,"l":25.37,"n":2,"o":25.39,"t":"2026-10-21T11:10:00Z","v":600,"vw":25.383333},{"c":25.37,"h":25.37,"l":25.37,"n":2,"o":25.37,"t":"2026-10-21T11:15:00Z","v":2400,"vw":25.37},{"c":25.3522,"h":25.3522,"l":25.3522,"n":2,"o":25.3522,"t":"2026-10-21T11:25:00Z","v":325,"vw":25.3522},{"c":25.32,"h":25.33,"l":25.32,"n":2,"o":25.33,"t":"2026-10-21T11:30:00Z","v":622,"vw":25.323569},{"c":25.3398,"h":25.34,"l":25.3398,"n":2,"o":25.34,"t":"2026-10-21T11:35:00Z","v":2400,"vw":25.3399},{"c":25.2499,"h":25.3,"l":25.2499,"n":4,"o":25.3,"t":"2026-10-21T11:40:00Z","v":2140,"vw":25.2857},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-21T11:45:00Z","v":1200,"vw":25.25},{"c":25.24,"h":25.24,"l":25.24,"n":3,"o":25.24,"t":"2026-10-21T11:50:00Z","v":3600,"vw":25.24},{"c":25.2301,"h":25.2301,"l":25.23,"n":5,"o":25.23,"t":"2026-10-21T12:05:00Z","v":460,"vw":25.230027},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-10-21T12:10:00Z","v":200,"vw":25.24},{"c":25.28,"h":25.28,"l":25.28,"n":2,"o":25.28,"t":"2026-10-21T12:15:00Z","v":751,"vw":25.28},{"c":25.32,"h":25.32,"l":25.2694,"n":5,"o":25.2694,"t":"2026-10-21T12:20:00Z","v":387,"vw":25.2947},{"c":25.34,"h":25.34,"l":25.34,"n":1,"o":25.34,"t":"2026-10-21T12:25:00Z","v":300,"vw":25.34},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-21T12:30:00Z","v":1200,"vw":25.35},{"c":25.4199,"h":25.42,"l":25.4099,"n":10,"o":25.42,"t":"2026-10-21T12:35:00Z","v":6805,"vw":25.414817},{"c":25.41,"h":25.42,"l":25.4,"n":6,"o":25.41,"t":"2026-10-21T12:45:00Z","v":6984,"vw":25.407396},{"c":25.4,"h":25.4,"l":25.39,"n":4,"o":25.39,"t":"2026-10-21T12:50:00Z","v":2404,"vw":25.395},{"c":25.39,"h":25.39,"l":25.39,"n":1,"o":25.39,"t":"2026-10-21T12:55:00Z","v":200,"vw":25.39},{"c":25.2906,"h":25.2998,"l":25.2906,"n":2,"o":25.2998,"t":"2026-10-21T13:00:00Z","v":600,"vw":25.292133},{"c":25.25,"h":25.3,"l":25.25,"n":3,"o":25.3,"t":"2026-10-21T13:05:00Z","v":1426,"vw":25.295113},{"c":25.28,"h":25.28,"l":25.275,"n":7,"o":25.275,"t":"2026-10-21T13:15:00Z","v":6379,"vw":25.279289},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-21T13:20:00Z","v":200,"vw":25.25},{"c":25.27,"h":25.29,"l":25.25,"n":44,"o":25.255,"t":"2026-10-21T13:25:00Z","v":17892,"vw":25.258364},{"c":25.305,"h":25.32,"l":25.27,"n":38,"o":25.28,"t":"2026-10-21T13:30:00Z","v":23584,"vw":25.298318},{"c":25.31,"h":25.33,"l":25.28,"n":81,"o":25.31,"t":"2026-10-21T13:35:00Z","v":36597,"vw":25.313381},{"c":25.27,"h":25.32,"l":25.26,"n":166,"o":25.305,"t":"2026-10-21T13:40:00Z","v":154746,"vw":25.298144},{"c":25.3,"h":25.32,"l":25.2699,"n":92,"o":25.28,"t":"2026-10-21T13:45:00Z","v":69118,"vw":25.281092},{"c":25.32,"h":25.33,"l":25.29,"n":82,"o":25.29,"t":"2026-10-21T13:50:00Z","v":79943,"vw":25.304351},{"c":25.36,"h":25.37,"l":25.315,"n":61,"o":25.33,"t":"2026-10-21T13:55:00Z","v":53163,"vw":25.340411},{"c":25.4,"h":25.4,"l":25.3799,"n":38,"o":25.39,"t":"2026-10-21T14:00:00Z","v":47775,"vw":25.383911},{"c":25.45,"h":25.4501,"l":25.38,"n":120,"o":25.4,"t":"2026-10-21T14:05:00Z","v":99474,"vw":25.426725},{"c":25.39,"h":25.44,"l":25.3879,"n":105,"o":25.44,"t":"2026-10-21T14:10:00Z","v":93297,"vw":25.422352},{"c":25.41,"h":25.42,"l":25.39,"n":78,"o":25.395,"t":"2026-10-21T14:15:00Z","v":65961,"vw":25.407027},{"c":25.37,"h":25.4,"l":25.37,"n":94,"o":25.39,"t":"2026-10-21T14:20:00Z","v":59758,"vw":25.383942},{"c":25.325,"h":25.38,"l":25.31,"n":70,"o":25.37,"t":"2026-10-21T14:25:00Z","v":54057,"vw":25.342941},{"c":25.35,"h":25.35,"l":25.31,"n":58,"o":25.33,"t":"2026-10-21T14:30:00Z","v":41423,"vw":25.327788},{"c":25.35,"h":25.37,"l":25.35,"n":64,"o":25.36,"t":"2026-10-21T14:35:00Z","v":49050,"vw":25.357915},{"c":25.38,"h":25.38,"l":25.36,"n":105,"o":25.36,"t":"2026-10-21T14:40:00Z","v":61423,"vw":25.369498},{"c":25.34,"h":25.39,"l":25.34,"n":74,"o":25.38,"t":"2026-10-21T14:45:00Z","v":58289,"vw":25.358306},{"c":25.385,"h":25.385,"l":25.34,"n":12,"o":25.34,"t":"2026-10-21T14:50:00Z","v":7124,"vw":25.358802},{"c":25.36,"h":25.38,"l":25.34,"n":16,"o":25.3651,"t":"2026-10-21T14:55:00Z","v":9106,"vw":25.35935},{"c":25.385,"h":25.395,"l":25.36,"n":46,"o":25.36,"t":"2026-10-21T15:00:00Z","v":55079,"vw":25.373742},{"c":25.4,"h":25.405,"l":25.38,"n":44,"o":25.38,"t":"2026-10-21T15:05:00Z","v":37101,"vw":25.400152},{"c":25.41,"h":25.41,"l":25.395,"n":39,"o":25.395,"t":"2026-10-21T15:10:00Z","v":31586,"vw":25.403591},{"c":25.39,"h":25.4,"l":25.375,"n":50,"o":25.4,"t":"2026-10-21T15:15:00Z","v":51159,"vw":25.383559},{"c":25.32,"h":25.38,"l":25.305,"n":60,"o":25.38,"t":"2026-10-21T15:20:00Z","v":39017,"vw":25.321451},{"c":25.245,"h":25.32,"l":25.2256,"n":129,"o":25.32,"t":"2026-10-21T15:25:00Z","v":76720,"vw":25.288981},{"c":25.27,"h":25.27,"l":25.225,"n":91,"o":25.25,"t":"2026-10-21T15:30:00Z","v":71879,"vw":25.247949},{"c":25.26,"h":25.28,"l":25.26,"n":17,"o":25.27,"t":"2026-10-21T15:35:00Z","v":9003,"vw":25.272462},{"c":25.34,"h":25.3401,"l":25.265,"n":45,"o":25.265,"t":"2026-10-21T15:40:00Z","v":43335,"vw":25.311357},{"c":25.33,"h":25.35,"l":25.33,"n":36,"o":25.3451,"t":"2026-10-21T15:45:00Z","v":16930,"vw":25.342231},{"c":25.33,"h":25.33,"l":25.325,"n":40,"o":25.33,"t":"2026-10-21T15:50:00Z","v":39850,"vw":25.329546},{"c":25.34,"h":25.341,"l":25.33,"n":21,"o":25.33,"t":"2026-10-21T15:55:00Z","v":21493,"vw":25.336226},{"c":25.35,"h":25.35,"l":25.33,"n":19,"o":25.34,"t":"2026-10-21T16:00:00Z","v":13094,"vw":25.337104},{"c":25.36,"h":25.3601,"l":25.35,"n":40,"o":25.35,"t":"2026-10-21T16:05:00Z","v":43257,"vw":25.355005},{"c":25.35,"h":25.3701,"l":25.35,"n":38,"o":25.3701,"t":"2026-10-21T16:10:00Z","v":22752,"vw":25.36313},{"c":25.34,"h":25.36,"l":25.33,"n":29,"o":25.36,"t":"2026-10-21T16:15:00Z","v":19105,"vw":25.336215},{"c":25.34,"h":25.355,"l":25.34,"n":24,"o":25.35,"t":"2026-10-21T16:20:00Z","v":19017,"vw":25.34966},{"c":25.3276,"h":25.34,"l":25.32,"n":25,"o":25.3202,"t":"2026-10-21T16:25:00Z","v":18588,"vw":25.327139},{"c":25.36,"h":25.36,"l":25.33,"n":8,"o":25.33,"t":"2026-10-21T16:30:00Z","v":5756,"vw":25.35086},{"c":25.275,"h":25.39,"l":25.275,"n":176,"o":25.375,"t":"2026-10-21T16:35:00Z","v":199470,"vw":25.362113},{"c":25.31,"h":25.365,"l":25.255,"n":146,"o":25.26,"t":"2026-10-21T16:40:00Z","v":134043,"vw":25.329173},{"c":25.34,"h":25.355,"l":25.2951,"n":26,"o":25.31,"t":"2026-10-21T16:45:00Z","v":22702,"vw":25.321155},{"c":25.345,"h":25.35,"l":25.33,"n":25,"o":25.33,"t":"2026-10-21T16:50:00Z","v":26780,"vw":25.33904},{"c":25.34,"h":25.34,"l":25.33,"n":8,"o":25.33,"t":"2026-10-21T16:55:00Z","v":8720,"vw":25.337586},{"c":25.38,"h":25.38,"l":25.345,"n":41,"o":25.345,"t":"2026-10-21T17:00:00Z","v":43056,"vw":25.358605},{"c":25.36,"h":25.375,"l":25.34,"n":42,"o":25.37,"t":"2026-10-21T17:05:00Z","v":35412,"vw":25.360697},{"c":25.345,"h":25.36,"l":25.3431,"n":30,"o":25.36,"t":"2026-10-21T17:10:00Z","v":10699,"vw":25.35307},{"c":25.3585,"h":25.3585,"l":25.325,"n":22,"o":25.335,"t":"2026-10-21T17:15:00Z","v":9883,"vw":25.335415},{"c":25.35,"h":25.35,"l":25.35,"n":19,"o":25.35,"t":"2026-10-21T17:20:00Z","v":6948,"vw":25.35},{"c":25.34,"h":25.35,"l":25.34,"n":10,"o":25.35,"t":"2026-10-21T17:25:00Z","v":10875,"vw":25.349075},{"c":25.33,"h":25.345,"l":25.325,"n":27,"o":25.345,"t":"2026-10-21T17:30:00Z","v":23358,"vw":25.337992},{"c":25.31,"h":25.335,"l":25.305,"n":51,"o":25.33,"t":"2026-10-21T17:35:00Z","v":59481,"vw":25.316143},{"c":25.29,"h":25.292,"l":25.285,"n":29,"o":25.285,"t":"2026-10-21T17:40:00Z","v":43045,"vw":25.289657},{"c":25.31,"h":25.315,"l":25.31,"n":10,"o":25.31,"t":"2026-10-21T17:45:00Z","v":14250,"vw":25.310842},{"c":25.285,"h":25.3,"l":25.285,"n":30,"o":25.3,"t":"2026-10-21T17:50:00Z","v":21026,"vw":25.290576},{"c":25.29,"h":25.295,"l":25.29,"n":37,"o":25.29,"t":"2026-10-21T17:55:00Z","v":31327,"vw":25.290198},{"c":25.27,"h":25.29,"l":25.27,"n":26,"o":25.275,"t":"2026-10-21T18:00:00Z","v":30427,"vw":25.278715},{"c":25.265,"h":25.27,"l":25.235,"n":55,"o":25.2601,"t":"2026-10-21T18:05:00Z","v":60410,"vw":25.255242},{"c":25.26,"h":25.265,"l":25.255,"n":56,"o":25.26,"t":"2026-10-21T18:10:00Z","v":27986,"vw":25.258752},{"c":25.25,"h":25.27,"l":25.245,"n":24,"o":25.265,"t":"2026-10-21T18:15:00Z","v":15039,"vw":25.253555},{"c":25.26,"h":25.27,"l":25.25,"n":16,"o":25.25,"t":"2026-10-21T18:20:00Z","v":3548,"vw":25.259611},{"c":25.245,"h":25.255,"l":25.24,"n":37,"o":25.25,"t":"2026-10-21T18:25:00Z","v":17038,"vw":25.247414},{"c":25.235,"h":25.24,"l":25.23,"n":45,"o":25.24,"t":"2026-10-21T18:30:00Z","v":22770,"vw":25.233038},{"c":25.24,"h":25.25,"l":25.235,"n":20,"o":25.235,"t":"2026-10-21T18:35:00Z","v":8039,"vw":25.242273},{"c":25.255,"h":25.255,"l":25.24,"n":32,"o":25.245,"t":"2026-10-21T18:40:00Z","v":13258,"vw":25.249894},{"c":25.39,"h":25.39,"l":25.255,"n":106,"o":25.255,"t":"2026-10-21T18:45:00Z","v":113207,"vw":25.319405},{"c":25.41,"h":25.4301,"l":25.37,"n":88,"o":25.3802,"t":"2026-10-21T18:50:00Z","v":62413,"vw":25.404784},{"c":25.5601,"h":25.57,"l":25.41,"n":108,"o":25.41,"t":"2026-10-21T18:55:00Z","v":75213,"vw":25.489392},{"c":25.59,"h":25.67,"l":25.55,"n":194,"o":25.58,"t":"2026-10-21T19:00:00Z","v":147442,"vw":25.614768},{"c":25.545,"h":25.59,"l":25.5,"n":72,"o":25.58,"t":"2026-10-21T19:05:00Z","v":33733,"vw":25.535145},{"c":25.54,"h":25.61,"l":25.53,"n":66,"o":25.56,"t":"2026-10-21T19:10:00Z","v":25478,"vw":25.550822},{"c":25.505,"h":25.535,"l":25.495,"n":83,"o":25.53,"t":"2026-10-21T19:15:00Z","v":58730,"vw":25.510072},{"c":25.53,"h":25.5499,"l":25.5,"n":106,"o":25.51,"t":"2026-10-21T19:20:00Z","v":124462,"vw":25.535628},{"c":25.425,"h":25.53,"l":25.425,"n":69,"o":25.53,"t":"2026-10-21T19:25:00Z","v":55557,"vw":25.475259},{"c":25.395,"h":25.43,"l":25.385,"n":77,"o":25.41,"t":"2026-10-21T19:30:00Z","v":31924,"vw":25.412279},{"c":25.31,"h":25.39,"l":25.31,"n":88,"o":25.375,"t":"2026-10-21T19:35:00Z","v":34937,"vw":25.364855},{"c":25.33,"h":25.335,"l":25.3,"n":94,"o":25.305,"t":"2026-10-21T19:40:00Z","v":22435,"vw":25.320294},{"c":25.34,"h":25.35,"l":25.32,"n":96,"o":25.33,"t":"2026-10-21T19:45:00Z","v":27910,"vw":25.337685},{"c":25.33,"h":25.36,"l":25.31,"n":526,"o":25.34,"t":"2026-10-21T19:50:00Z","v":99076,"vw":25.332857},{"c":25.32,"h":25.345,"l":25.31,"n":249,"o":25.325,"t":"2026-10-21T19:55:00Z","v":88030,"vw":25.327048},{"c":25.31,"h":25.32,"l":25.31,"n":12,"o":25.31,"t":"2026-10-21T20:00:00Z","v":3668,"vw":25.313822},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-21T20:40:00Z","v":100,"vw":25.25},{"c":25.23,"h":25.2305,"l":25.23,"n":5,"o":25.2305,"t":"2026-10-21T20:45:00Z","v":20353,"vw":25.230493},{"c":25.25,"h":25.25,"l":25.25,"n":2,"o":25.25,"t":"2026-10-21T20:50:00Z","v":500,"vw":25.25},{"c":25.25,"h":25.26,"l":25.25,"n":39,"o":25.26,"t":"2026-10-21T20:55:00Z","v":3503,"vw":25.256488},{"c":25.2603,"h":25.2603,"l":25.2603,"n":1,"o":25.2603,"t":"2026-10-21T21:55:00Z","v":500,"vw":25.2603},{"c":25.25,"h":25.26,"l":25.21,"n":32,"o":25.26,"t":"2026-10-21T22:00:00Z","v":5346,"vw":25.235405},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-21T22:05:00Z","v":1000,"vw":25.25},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-21T22:15:00Z","v":1000,"vw":25.28},{"c":25.28,"h":25.28,"l":25.27,"n":6,"o":25.27,"t":"2026-10-21T22:20:00Z","v":600,"vw":25.2775},{"c":25.36,"h":25.36,"l":25.36,"n":1,"o":25.36,"t":"2026-10-21T22:45:00Z","v":157,"vw":25.36},{"c":25.45,"h":25.45,"l":25.45,"n":2,"o":25.45,"t":"2026-10-21T23:25:00Z","v":194,"vw":25.45},{"c":25.42,"h":25.42,"l":25.42,"n":8,"o":25.42,"t":"2026-10-21T23:55:00Z","v":863,"vw":25.42},{"c":25.93,"h":26.14,"l":25.75,"n":145,"o":25.9,"t":"2026-10-22T08:00:00Z","v":107280,"vw":25.955491},{"c":25.97,"h":26.08,"l":25.81,"n":25,"o":25.82,"t":"2026-10-22T08:05:00Z","v":10331,"vw":25.973522},{"c":25.86,"h":25.86,"l":25.85,"n":4,"o":25.86,"t":"2026-10-22T08:20:00Z","v":1509,"vw":25.856143},{"c":25.9094,"h":25.9094,"l":25.9094,"n":1,"o":25.9094,"t":"2026-10-22T08:30:00Z","v":134,"vw":25.9094},{"c":25.92,"h":25.93,"l":25.92,"n":2,"o":25.93,"t":"2026-10-22T08:35:00Z","v":400,"vw":25.925},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-10-22T08:40:00Z","v":225,"vw":25.85},{"c":25.9178,"h":25.919,"l":25.9178,"n":2,"o":25.919,"t":"2026-10-22T08:50:00Z","v":400,"vw":25.9184},{"c":25.97,"h":25.97,"l":25.97,"n":1,"o":25.97,"t":"2026-10-22T08:55:00Z","v":250,"vw":25.97},{"c":26,"h":26,"l":26,"n":7,"o":26,"t":"2026-10-22T09:05:00Z","v":2301,"vw":26},{"c":25.9706,"h":25.9706,"l":25.9706,"n":2,"o":25.9706,"t":"2026-10-22T09:10:00Z","v":907,"vw":25.9706},{"c":25.96,"h":25.96,"l":25.96,"n":1,"o":25.96,"t":"2026-10-22T09:25:00Z","v":100,"vw":25.96},{"c":25.96,"h":25.96,"l":25.96,"n":1,"o":25.96,"t":"2026-10-22T09:30:00Z","v":100,"vw":25.96},{"c":25.95,"h":25.9594,"l":25.95,"n":3,"o":25.9594,"t":"2026-10-22T09:35:00Z","v":402,"vw":25.9547},{"c":25.9206,"h":25.95,"l":25.9206,"n":2,"o":25.95,"t":"2026-10-22T09:40:00Z","v":234,"vw":25.933164},{"c":25.92,"h":25.93,"l":25.92,"n":3,"o":25.93,"t":"2026-10-22T09:45:00Z","v":571,"vw":25.926497},{"c":25.93,"h":25.93,"l":25.93,"n":1,"o":25.93,"t":"2026-10-22T10:00:00Z","v":300,"vw":25.93},{"c":25.8598,"h":25.8598,"l":25.8598,"n":1,"o":25.8598,"t":"2026-10-22T10:20:00Z","v":1143,"vw":25.8598},{"c":25.94,"h":25.94,"l":25.94,"n":2,"o":25.94,"t":"2026-10-22T10:50:00Z","v":898,"vw":25.94},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-22T10:55:00Z","v":135,"vw":26},{"c":26.07,"h":26.07,"l":26.03,"n":10,"o":26.03,"t":"2026-10-22T11:00:00Z","v":1106,"vw":26.065576},{"c":26.08,"h":26.08,"l":26.08,"n":5,"o":26.08,"t":"2026-10-22T11:05:00Z","v":1762,"vw":26.08},{"c":26.1,"h":26.1,"l":26.0704,"n":4,"o":26.0704,"t":"2026-10-22T11:10:00Z","v":1943,"vw":26.088273},{"c":26.13,"h":26.13,"l":26.11,"n":16,"o":26.12,"t":"2026-10-22T11:15:00Z","v":5267,"vw":26.12046},{"c":26.2391,"h":26.2391,"l":26.13,"n":18,"o":26.17,"t":"2026-10-22T11:20:00Z","v":7795,"vw":26.189693},{"c":26.22,"h":26.24,"l":26.19,"n":14,"o":26.24,"t":"2026-10-22T11:25:00Z","v":1444,"vw":26.213213},{"c":26.24,"h":26.24,"l":26.21,"n":5,"o":26.23,"t":"2026-10-22T11:30:00Z","v":1115,"vw":26.220896},{"c":26.24,"h":26.24,"l":26.22,"n":6,"o":26.24,"t":"2026-10-22T11:35:00Z","v":1552,"vw":26.231134},{"c":26.22,"h":26.23,"l":26.22,"n":3,"o":26.23,"t":"2026-10-22T11:40:00Z","v":2000,"vw":26.2225},{"c":26.15,"h":26.15,"l":26.15,"n":1,"o":26.15,"t":"2026-10-22T11:45:00Z","v":200,"vw":26.15},{"c":26.28,"h":26.28,"l":26.2685,"n":7,"o":26.27,"t":"2026-10-22T11:55:00Z","v":4806,"vw":26.269894},{"c":26.23,"h":26.2598,"l":26.23,"n":5,"o":26.2598,"t":"2026-10-22T12:00:00Z","v":1149,"vw":26.232709},{"c":26.19,"h":26.21,"l":26.19,"n":22,"o":26.21,"t":"2026-10-22T12:05:00Z","v":15340,"vw":26.192404},{"c":26.1,"h":26.1,"l":26.07,"n":14,"o":26.09,"t":"2026-10-22T12:10:00Z","v":6055,"vw":26.078844},{"c":26.13,"h":26.13,"l":26.13,"n":3,"o":26.13,"t":"2026-10-22T12:15:00Z","v":676,"vw":26.13},{"c":26.2,"h":26.2,"l":26.18,"n":4,"o":26.18,"t":"2026-10-22T12:20:00Z","v":1400,"vw":26.194286},{"c":26.1,"h":26.13,"l":26.1,"n":4,"o":26.13,"t":"2026-10-22T12:25:00Z","v":4705,"vw":26.123617},{"c":26.1,"h":26.1,"l":26.08,"n":5,"o":26.08,"t":"2026-10-22T12:30:00Z","v":1841,"vw":26.088827},{"c":26.03,"h":26.0615,"l":26.03,"n":7,"o":26.0615,"t":"2026-10-22T12:35:00Z","v":2412,"vw":26.049286},{"c":26,"h":26.02,"l":26,"n":10,"o":26.02,"t":"2026-10-22T12:40:00Z","v":3326,"vw":26.001818},{"c":25.94,"h":25.94,"l":25.89,"n":10,"o":25.9,"t":"2026-10-22T12:45:00Z","v":3374,"vw":25.905765},{"c":25.94,"h":25.94,"l":25.92,"n":15,"o":25.93,"t":"2026-10-22T12:50:00Z","v":14509,"vw":25.93364},{"c":25.95,"h":25.95,"l":25.95,"n":3,"o":25.95,"t":"2026-10-22T12:55:00Z","v":117,"vw":25.95},{"c":26.01,"h":26.01,"l":25.99,"n":4,"o":25.99,"t":"2026-10-22T13:00:00Z","v":573,"vw":26.006276},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-10-22T13:05:00Z","v":300,"vw":25.98},{"c":26.03,"h":26.03,"l":25.96,"n":8,"o":25.96,"t":"2026-10-22T13:10:00Z","v":1825,"vw":26.003956},{"c":26.02,"h":26.0497,"l":26,"n":15,"o":26.0497,"t":"2026-10-22T13:15:00Z","v":7322,"vw":26.010997},{"c":26.07,"h":26.07,"l":26.05,"n":7,"o":26.05,"t":"2026-10-22T13:20:00Z","v":8501,"vw":26.051023},{"c":26.07,"h":26.0715,"l":26.05,"n":23,"o":26.0715,"t":"2026-10-22T13:25:00Z","v":6107,"vw":26.062901},{"c":26.105,"h":26.13,"l":26.025,"n":147,"o":26.05,"t":"2026-10-22T13:30:00Z","v":112987,"vw":26.083555},{"c":26.16,"h":26.24,"l":26.11,"n":150,"o":26.11,"t":"2026-10-22T13:35:00Z","v":33358,"vw":26.191139},{"c":26.26,"h":26.26,"l":26.16,"n":67,"o":26.16,"t":"2026-10-22T13:40:00Z","v":17386,"vw":26.21817},{"c":26.23,"h":26.32,"l":26.18,"n":300,"o":26.26,"t":"2026-10-22T13:45:00Z","v":180261,"vw":26.28447},{"c":26.33,"h":26.33,"l":26.22,"n":113,"o":26.22,"t":"2026-10-22T13:50:00Z","v":42621,"vw":26.291905},{"c":26.3083,"h":26.33,"l":26.27,"n":95,"o":26.305,"t":"2026-10-22T13:55:00Z","v":34087,"vw":26.308284},{"c":26.36,"h":26.37,"l":26.25,"n":178,"o":26.295,"t":"2026-10-22T14:00:00Z","v":79645,"vw":26.332042},{"c":26.39,"h":26.44,"l":26.36,"n":190,"o":26.38,"t":"2026-10-22T14:05:00Z","v":79104,"vw":26.398808},{"c":26.375,"h":26.385,"l":26.34,"n":155,"o":26.37,"t":"2026-10-22T14:10:00Z","v":68103,"vw":26.367934},{"c":26.35,"h":26.39,"l":26.34,"n":71,"o":26.375,"t":"2026-10-22T14:15:00Z","v":17979,"vw":26.362156},{"c":26.41,"h":26.42,"l":26.34,"n":83,"o":26.345,"t":"2026-10-22T14:20:00Z","v":47968,"vw":26.394905},{"c":26.392,"h":26.41,"l":26.375,"n":63,"o":26.4,"t":"2026-10-22T14:25:00Z","v":15071,"vw":26.390441},{"c":26.32,"h":26.38,"l":26.31,"n":191,"o":26.38,"t":"2026-10-22T14:30:00Z","v":85627,"vw":26.352925},{"c":26.2917,"h":26.385,"l":26.2917,"n":223,"o":26.32,"t":"2026-10-22T14:35:00Z","v":79574,"vw":26.335491},{"c":26.265,"h":26.3,"l":26.25,"n":94,"o":26.3,"t":"2026-10-22T14:40:00Z","v":50637,"vw":26.273226},{"c":26.2298,"h":26.3,"l":26.22,"n":79,"o":26.265,"t":"2026-10-22T14:45:00Z","v":46466,"vw":26.263808},{"c":26.235,"h":26.25,"l":26.205,"n":53,"o":26.25,"t":"2026-10-22T14:50:00Z","v":29112,"vw":26.223609},{"c":26.26,"h":26.27,"l":26.23,"n":109,"o":26.23,"t":"2026-10-22T14:55:00Z","v":61032,"vw":26.246016},{"c":26.23,"h":26.26,"l":26.23,"n":94,"o":26.26,"t":"2026-10-22T15:00:00Z","v":33656,"vw":26.251902},{"c":26.29,"h":26.32,"l":26.2305,"n":119,"o":26.2305,"t":"2026-10-22T15:05:00Z","v":64268,"vw":26.287514},{"c":26.32,"h":26.33,"l":26.28,"n":312,"o":26.29,"t":"2026-10-22T15:10:00Z","v":202909,"vw":26.304599},{"c":26.28,"h":26.3299,"l":26.25,"n":176,"o":26.32,"t":"2026-10-22T15:15:00Z","v":113226,"vw":26.285188},{"c":26.29,"h":26.335,"l":26.2559,"n":102,"o":26.2559,"t":"2026-10-22T15:20:00Z","v":89807,"vw":26.303388},{"c":26.35,"h":26.3501,"l":26.29,"n":73,"o":26.295,"t":"2026-10-22T15:25:00Z","v":47425,"vw":26.319405},{"c":26.33,"h":26.375,"l":26.315,"n":39,"o":26.355,"t":"2026-10-22T15:30:00Z","v":12763,"vw":26.354286},{"c":26.35,"h":26.35,"l":26.32,"n":50,"o":26.34,"t":"2026-10-22T15:35:00Z","v":21695,"vw":26.338892},{"c":26.365,"h":26.415,"l":26.33,"n":204,"o":26.37,"t":"2026-10-22T15:40:00Z","v":132033,"vw":26.379716},{"c":26.35,"h":26.375,"l":26.3301,"n":36,"o":26.37,"t":"2026-10-22T15:45:00Z","v":31814,"vw":26.359978},{"c":26.33,"h":26.37,"l":26.33,"n":34,"o":26.33,"t":"2026-10-22T15:50:00Z","v":13956,"vw":26.344742},{"c":26.36,"h":26.3622,"l":26.3299,"n":27,"o":26.33,"t":"2026-10-22T15:55:00Z","v":4853,"vw":26.343641},{"c":26.41,"h":26.42,"l":26.35,"n":49,"o":26.35,"t":"2026-10-22T16:00:00Z","v":29908,"vw":26.393537},{"c":26.415,"h":26.435,"l":26.41,"n":64,"o":26.41,"t":"2026-10-22T16:05:00Z","v":38280,"vw":26.418888},{"c":26.41,"h":26.44,"l":26.4061,"n":33,"o":26.41,"t":"2026-10-22T16:10:00Z","v":10669,"vw":26.424948},{"c":26.41,"h":26.41,"l":26.39,"n":30,"o":26.41,"t":"2026-10-22T16:15:00Z","v":17022,"vw":26.401117},{"c":26.43,"h":26.46,"l":26.41,"n":58,"o":26.45,"t":"2026-10-22T16:20:00Z","v":39130,"vw":26.442962},{"c":26.4,"h":26.41,"l":26.38,"n":38,"o":26.41,"t":"2026-10-22T16:25:00Z","v":14726,"vw":26.391628},{"c":26.445,"h":26.4599,"l":26.41,"n":18,"o":26.41,"t":"2026-10-22T16:30:00Z","v":3559,"vw":26.436726},{"c":26.4524,"h":26.4524,"l":26.435,"n":48,"o":26.445,"t":"2026-10-22T16:35:00Z","v":30918,"vw":26.443632},{"c":26.47,"h":26.49,"l":26.445,"n":62,"o":26.445,"t":"2026-10-22T16:40:00Z","v":36452,"vw":26.470867},{"c":26.55,"h":26.56,"l":26.47,"n":116,"o":26.47,"t":"2026-10-22T16:45:00Z","v":67595,"vw":26.533899},{"c":26.55,"h":26.57,"l":26.525,"n":61,"o":26.5499,"t":"2026-10-22T16:50:00Z","v":39796,"vw":26.541975},{"c":26.53,"h":26.56,"l":26.5199,"n":115,"o":26.55,"t":"2026-10-22T16:55:00Z","v":82898,"vw":26.532254},{"c":26.55,"h":26.56,"l":26.529,"n":73,"o":26.53,"t":"2026-10-22T17:00:00Z","v":54087,"vw":26.542561},{"c":26.51,"h":26.56,"l":26.51,"n":38,"o":26.55,"t":"2026-10-22T17:05:00Z","v":24075,"vw":26.520999},{"c":26.505,"h":26.5115,"l":26.5,"n":21,"o":26.5115,"t":"2026-10-22T17:10:00Z","v":5755,"vw":26.50171},{"c":26.44,"h":26.5,"l":26.43,"n":146,"o":26.5,"t":"2026-10-22T17:15:00Z","v":109510,"vw":26.479122},{"c":26.44,"h":26.45,"l":26.425,"n":20,"o":26.44,"t":"2026-10-22T17:20:00Z","v":4709,"vw":26.441384},{"c":26.44,"h":26.45,"l":26.44,"n":32,"o":26.44,"t":"2026-10-22T17:25:00Z","v":10866,"vw":26.443653},{"c":26.45,"h":26.45,"l":26.45,"n":21,"o":26.45,"t":"2026-10-22T17:30:00Z","v":8677,"vw":26.45},{"c":26.45,"h":26.51,"l":26.4499,"n":61,"o":26.45,"t":"2026-10-22T17:35:00Z","v":45482,"vw":26.475008},{"c":26.43,"h":26.46,"l":26.43,"n":25,"o":26.46,"t":"2026-10-22T17:40:00Z","v":13918,"vw":26.445401},{"c":26.425,"h":26.425,"l":26.402,"n":26,"o":26.41,"t":"2026-10-22T17:45:00Z","v":23803,"vw":26.415928},{"c":26.43,"h":26.45,"l":26.43,"n":18,"o":26.435,"t":"2026-10-22T17:50:00Z","v":8391,"vw":26.438843},{"c":26.4201,"h":26.4201,"l":26.41,"n":30,"o":26.42,"t":"2026-10-22T17:55:00Z","v":21587,"vw":26.419393},{"c":26.4699,"h":26.4899,"l":26.43,"n":41,"o":26.43,"t":"2026-10-22T18:00:00Z","v":22856,"vw":26.480779},{"c":26.5099,"h":26.515,"l":26.46,"n":56,"o":26.47,"t":"2026-10-22T18:05:00Z","v":18571,"vw":26.490335},{"c":26.55,"h":26.555,"l":26.525,"n":42,"o":26.525,"t":"2026-10-22T18:10:00Z","v":22395,"vw":26.546909},{"c":26.5,"h":26.5499,"l":26.495,"n":38,"o":26.545,"t":"2026-10-22T18:15:00Z","v":16242,"vw":26.518434},{"c":26.505,"h":26.52,"l":26.505,"n":20,"o":26.52,"t":"2026-10-22T18:20:00Z","v":735,"vw":26.515238},{"c":26.54,"h":26.54,"l":26.52,"n":20,"o":26.52,"t":"2026-10-22T18:25:00Z","v":7658,"vw":26.530034},{"c":26.53,"h":26.555,"l":26.52,"n":36,"o":26.54,"t":"2026-10-22T18:30:00Z","v":15876,"vw":26.531058},{"c":26.56,"h":26.56,"l":26.54,"n":25,"o":26.55,"t":"2026-10-22T18:35:00Z","v":8324,"vw":26.553804},{"c":26.595,"h":26.605,"l":26.5623,"n":30,"o":26.5623,"t":"2026-10-22T18:40:00Z","v":12908,"vw":26.5953},{"c":26.6,"h":26.6,"l":26.58,"n":14,"o":26.5817,"t":"2026-10-22T18:45:00Z","v":5395,"vw":26.584712},{"c":26.6001,"h":26.61,"l":26.6,"n":21,"o":26.605,"t":"2026-10-22T18:50:00Z","v":6092,"vw":26.603574},{"c":26.63,"h":26.63,"l":26.599,"n":19,"o":26.6,"t":"2026-10-22T18:55:00Z","v":6418,"vw":26.60911},{"c":26.67,"h":26.68,"l":26.62,"n":73,"o":26.62,"t":"2026-10-22T19:00:00Z","v":36132,"vw":26.647112},{"c":26.67,"h":26.685,"l":26.66,"n":39,"o":26.66,"t":"2026-10-22T19:05:00Z","v":16218,"vw":26.675205},{"c":26.6799,"h":26.68,"l":26.645,"n":34,"o":26.6627,"t":"2026-10-22T19:10:00Z","v":19918,"vw":26.663814},{"c":26.67,"h":26.685,"l":26.6699,"n":42,"o":26.68,"t":"2026-10-22T19:15:00Z","v":24225,"vw":26.677822},{"c":26.66,"h":26.6601,"l":26.625,"n":41,"o":26.66,"t":"2026-10-22T19:20:00Z","v":17114,"vw":26.64704},{"c":26.63,"h":26.6729,"l":26.6299,"n":17,"o":26.6599,"t":"2026-10-22T19:25:00Z","v":13231,"vw":26.64648},{"c":26.69,"h":26.69,"l":26.6223,"n":53,"o":26.6299,"t":"2026-10-22T19:30:00Z","v":22212,"vw":26.666145},{"c":26.72,"h":26.74,"l":26.685,"n":105,"o":26.7,"t":"2026-10-22T19:35:00Z","v":28497,"vw":26.713239},{"c":26.715,"h":26.74,"l":26.715,"n":82,"o":26.74,"t":"2026-10-22T19:40:00Z","v":11924,"vw":26.728346},{"c":26.705,"h":26.74,"l":26.7012,"n":115,"o":26.7234,"t":"2026-10-22T19:45:00Z","v":11067,"vw":26.729629},{"c":26.66,"h":26.71,"l":26.65,"n":832,"o":26.705,"t":"2026-10-22T19:50:00Z","v":102631,"vw":26.673187},{"c":26.655,"h":26.68,"l":26.6533,"n":242,"o":26.665,"t":"2026-10-22T19:55:00Z","v":64750,"vw":26.667342},{"c":26.65,"h":26.66,"l":26.65,"n":11,"o":26.66,"t":"2026-10-22T20:00:00Z","v":3884,"vw":26.65496},{"c":26.661,"h":26.661,"l":26.661,"n":1,"o":26.661,"t":"2026-10-22T20:05:00Z","v":5000,"vw":26.661},{"c":26.69,"h":26.69,"l":26.69,"n":1,"o":26.69,"t":"2026-10-22T20:10:00Z","v":500,"vw":26.69},{"c":26.74,"h":26.74,"l":26.74,"n":1,"o":26.74,"t":"2026-10-22T20:15:00Z","v":150,"vw":26.74},{"c":26.74,"h":26.74,"l":26.74,"n":2,"o":26.74,"t":"2026-10-22T20:40:00Z","v":104,"vw":26.74},{"c":26.7413,"h":26.7413,"l":26.71,"n":10,"o":26.71,"t":"2026-10-22T20:50:00Z","v":743,"vw":26.721738},{"c":26.7,"h":26.7,"l":26.7,"n":4,"o":26.7,"t":"2026-10-22T22:10:00Z","v":224,"vw":26.7},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-10-22T22:15:00Z","v":200,"vw":26.67},{"c":26.51,"h":26.51,"l":26.51,"n":1,"o":26.51,"t":"2026-10-22T22:30:00Z","v":200,"vw":26.51},{"c":26.66,"h":26.66,"l":26.66,"n":1,"o":26.66,"t":"2026-10-22T22:50:00Z","v":150,"vw":26.66},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-22T23:00:00Z","v":200,"vw":26.7},{"c":26.68,"h":26.68,"l":26.68,"n":1,"o":26.68,"t":"2026-10-22T23:05:00Z","v":200,"vw":26.68},{"c":26.7092,"h":26.7092,"l":26.7092,"n":1,"o":26.7092,"t":"2026-10-22T23:10:00Z","v":300,"vw":26.7092},{"c":26.7155,"h":26.7155,"l":26.68,"n":4,"o":26.68,"t":"2026-10-22T23:30:00Z","v":1256,"vw":26.709461},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-10-22T23:35:00Z","v":737,"vw":26.67},{"c":26.73,"h":26.73,"l":26.71,"n":3,"o":26.71,"t":"2026-10-22T23:45:00Z","v":340,"vw":26.715882},{"c":26.72,"h":26.75,"l":26.7,"n":5,"o":26.7,"t":"2026-10-22T23:55:00Z","v":830,"vw":26.715079}],"history":[{"c":16.305,"h":16.3799,"l":16.0535,"n":958,"o":16.12,"t":"2024-10-21T04:00:00Z","v":342998,"vw":16.24081},{"c":15.97,"h":16.14,"l":15.97,"n":1084,"o":16.07,"t":"2024-10-22T04:00:00Z","v":576105,"vw":16.052888},{"c":16.36,"h":16.44,"l":16.07,"n":1140,"o":16.1,"t":"2024-10-23T04:00:00Z","v":319173,"vw":16.299538},{"c":16.12,"h":16.29,"l":16.02,"n":724,"o":16.06,"t":"2024-10-24T04:00:00Z","v":180889,"vw":16.146815},{"c":16.06,"h":16.2499,"l":16.03,"n":621,"o":16.24,"t":"2024-10-25T04:00:00Z","v":164184,"vw":16.10623},{"c":16.05,"h":16.12,"l":16.02,"n":449,"o":16.12,"t":"2024-10-28T04:00:00Z","v":83111,"vw":16.063756},{"c":15.73,"h":15.93,"l":15.7,"n":1409,"o":15.92,"t":"2024-10-29T04:00:00Z","v":541253,"vw":15.786547},{"c":15.57,"h":15.74,"l":15.53,"n":1006,"o":15.65,"t":"2024-10-30T04:00:00Z","v":329396,"vw":15.619219},{"c":16.03,"h":16.195,"l":15.7866,"n":1212,"o":15.79,"t":"2024-10-31T04:00:00Z","v":502564,"vw":16.029378},{"c":16.18,"h":16.185,"l":15.88,"n":706,"o":15.93,"t":"2024-11-01T04:00:00Z","v":407339,"vw":16.072643},{"c":16.15,"h":16.21,"l":16.05,"n":625,"o":16.09,"t":"2024-11-04T05:00:00Z","v":177903,"vw":16.137685},{"c":16.09,"h":16.19,"l":16,"n":504,"o":16.02,"t":"2024-11-05T05:00:00Z","v":149926,"vw":16.093508},{"c":17.05,"h":17.1499,"l":16.845,"n":2021,"o":17.04,"t":"2024-11-06T05:00:00Z","v":699596,"vw":17.039334},{"c":16.53,"h":16.73,"l":16.46,"n":1150,"o":16.72,"t":"2024-11-07T05:00:00Z","v":289077,"vw":16.608322},{"c":16.77,"h":16.785,"l":16.5936,"n":1239,"o":16.63,"t":"2024-11-08T05:00:00Z","v":402889,"vw":16.73286},{"c":17.55,"h":17.71,"l":17.47,"n":1728,"o":17.47,"t":"2024-11-11T05:00:00Z","v":433598,"vw":17.593153},{"c":17.85,"h":17.95,"l":17.62,"n":1609,"o":17.64,"t":"2024-11-12T05:00:00Z","v":690246,"vw":17.828787},{"c":18.23,"h":18.2399,"l":17.65,"n":1966,"o":17.68,"t":"2024-11-13T05:00:00Z","v":760058,"vw":17.999097},{"c":18.34,"h":18.45,"l":18.1899,"n":1307,"o":18.39,"t":"2024-11-14T05:00:00Z","v":288159,"vw":18.315018},{"c":18.4,"h":18.45,"l":18.21,"n":845,"o":18.24,"t":"2024-11-15T05:00:00Z","v":215261,"vw":18.352385},{"c":17.73,"h":17.82,"l":17.67,"n":906,"o":17.8,"t":"2024-11-18T05:00:00Z","v":299220,"vw":17.744026},{"c":17.44,"h":17.59,"l":17.415,"n":856,"o":17.49,"t":"2024-11-19T05:00:00Z","v":469486,"vw":17.461653},{"c":17.22,"h":17.38,"l":17.1499,"n":669,"o":17.34,"t":"2024-11-20T05:00:00Z","v":189290,"vw":17.242667},{"c":16.93,"h":17.06,"l":16.915,"n":733,"o":17,"t":"2024-11-21T05:00:00Z","v":197349,"vw":16.981107},{"c":16.51,"h":16.785,"l":16.4449,"n":1100,"o":16.76,"t":"2024-11-22T05:00:00Z","v":267034,"vw":16.569444},{"c":17.47,"h":17.62,"l":17.2522,"n":1572,"o":17.26,"t":"2024-11-25T05:00:00Z","v":416193,"vw":17.392599},{"c":17.42,"h":17.6299,"l":17.39,"n":761,"o":17.46,"t":"2024-11-26T05:00:00Z","v":191847,"vw":17.486525},{"c":17.33,"h":17.38,"l":17.105,"n":764,"o":17.18,"t":"2024-11-27T05:00:00Z","v":158753,"vw":17.288436},{"c":17.05,"h":17.18,"l":17.0386,"n":438,"o":17.13,"t":"2024-11-29T05:00:00Z","v":115581,"vw":17.097343},{"c":17.37,"h":17.41,"l":17.215,"n":683,"o":17.23,"t":"2024-12-02T05:00:00Z","v":154711,"vw":17.313059},{"c":17.31,"h":17.3894,"l":17.15,"n":499,"o":17.16,"t":"2024-12-03T05:00:00Z","v":144522,"vw":17.255784},{"c":17.18,"h":17.22,"l":17.1,"n":391,"o":17.19,"t":"2024-12-04T05:00:00Z","v":112175,"vw":17.164638},{"c":17.435,"h":17.54,"l":17.23,"n":743,"o":17.25,"t":"2024-12-05T05:00:00Z","v":296251,"vw":17.419477},{"c":17.46,"h":17.53,"l":17.3208,"n":541,"o":17.46,"t":"2024-12-06T05:00:00Z","v":244432,"vw":17.41069},{"c":17.09,"h":17.1093,"l":16.86,"n":672,"o":16.97,"t":"2024-12-09T05:00:00Z","v":276118,"vw":16.977779},{"c":16.61,"h":16.75,"l":16.598,"n":818,"o":16.75,"t":"2024-12-10T05:00:00Z","v":262983,"vw":16.654371},{"c":16.19,"h":16.4975,"l":16.12,"n":1274,"o":16.45,"t":"2024-12-11T05:00:00Z","v":532572,"vw":16.194366},{"c":16.76,"h":16.84,"l":16.6424,"n":915,"o":16.68,"t":"2024-12-12T05:00:00Z","v":451679,"vw":16.735589},{"c":17.26,"h":17.27,"l":17.01,"n":1072,"o":17.01,"t":"2024-12-13T05:00:00Z","v":277653,"vw":17.130378},{"c":17.21,"h":17.2356,"l":17.1,"n":538,"o":17.1,"t":"2024-12-16T05:00:00Z","v":296310,"vw":17.18133},{"c":17.31,"h":17.485,"l":17.28,"n":490,"o":17.39,"t":"2024-12-17T05:00:00Z","v":249904,"vw":17.385631},{"c":18.04,"h":18.09,"l":17.39,"n":1027,"o":17.41,"t":"2024-12-18T05:00:00Z","v":201595,"vw":17.722143},{"c":17.96,"h":18.105,"l":17.91,"n":819,"o":17.99,"t":"2024-12-19T05:00:00Z","v":225458,"vw":18.034559},{"c":17.52,"h":17.695,"l":17.395,"n":763,"o":17.69,"t":"2024-12-20T05:00:00Z","v":221201,"vw":17.50315},{"c":17.76,"h":17.7931,"l":17.61,"n":561,"o":17.61,"t":"2024-12-23T05:00:00Z","v":126169,"vw":17.715693},{"c":17.65,"h":17.8,"l":17.62,"n":631,"o":17.67,"t":"2024-12-24T05:00:00Z","v":81656,"vw":17.709158},{"c":17.39,"h":17.555,"l":17.37,"n":391,"o":17.54,"t":"2024-12-26T05:00:00Z","v":90389,"vw":17.427473},{"c":17.67,"h":17.745,"l":17.61,"n":389,"o":17.66,"t":"2024-12-27T05:00:00Z","v":138878,"vw":17.684022},{"c":17.82,"h":17.991,"l":17.78,"n":623,"o":17.82,"t":"2024-12-30T05:00:00Z","v":134633,"vw":17.886681},{"c":17.58,"h":17.78,"l":17.55,"n":326,"o":17.77,"t":"2024-12-31T05:00:00Z","v":56303,"vw":17.607516},{"c":17.14,"h":17.315,"l":17.115,"n":812,"o":17.3,"t":"2025-01-02T05:00:00Z","v":155658,"vw":17.205843},{"c":17.39,"h":17.415,"l":17.214,"n":374,"o":17.28,"t":"2025-01-03T05:00:00Z","v":112995,"vw":17.326868},{"c":17.5,"h":17.65,"l":17.4092,"n":478,"o":17.62,"t":"2025-01-06T05:00:00Z","v":121869,"vw":17.525957},{"c":17.24,"h":17.3799,"l":17.09,"n":501,"o":17.12,"t":"2025-01-07T05:00:00Z","v":119044,"vw":17.229834},{"c":17.03,"h":17.205,"l":16.96,"n":423,"o":17.06,"t":"2025-01-08T05:00:00Z","v":83116,"vw":17.079925},{"c":16.59,"h":16.61,"l":16.35,"n":1486,"o":16.43,"t":"2025-01-10T05:00:00Z","v":434329,"vw":16.479621},{"c":17.04,"h":17.08,"l":16.8721,"n":597,"o":16.95,"t":"2025-01-13T05:00:00Z","v":124854,"vw":16.978846},{"c":16.9,"h":17.108,"l":16.9,"n":266,"o":17.1,"t":"2025-01-14T05:00:00Z","v":51325,"vw":17.009473},{"c":16.53,"h":16.8083,"l":16.53,"n":1460,"o":16.63,"t":"2025-01-15T05:00:00Z","v":110288,"vw":16.64993},{"c":16.21,"h":16.28,"l":16.1024,"n":2299,"o":16.25,"t":"2025-01-16T05:00:00Z","v":180256,"vw":16.183107},{"c":16.32,"h":16.36,"l":16.09,"n":694,"o":16.33,"t":"2025-01-17T05:00:00Z","v":218422,"vw":16.241415},{"c":16.13,"h":16.2699,"l":16.05,"n":1062,"o":16.26,"t":"2025-01-21T05:00:00Z","v":325162,"vw":16.138888},{"c":15.995,"h":16.0698,"l":15.9226,"n":557,"o":16,"t":"2025-01-22T05:00:00Z","v":201241,"vw":15.98604},{"c":16.05,"h":16.225,"l":15.9919,"n":694,"o":16.17,"t":"2025-01-23T05:00:00Z","v":257460,"vw":16.120083},{"c":15.86,"h":15.8601,"l":15.66,"n":769,"o":15.81,"t":"2025-01-24T05:00:00Z","v":279760,"vw":15.783349},{"c":16.24,"h":16.35,"l":16.08,"n":692,"o":16.11,"t":"2025-01-27T05:00:00Z","v":152813,"vw":16.23105},{"c":15.9,"h":16.0801,"l":15.8934,"n":513,"o":16.05,"t":"2025-01-28T05:00:00Z","v":79131,"vw":15.973186},{"c":15.98,"h":16.0748,"l":15.8899,"n":530,"o":15.91,"t":"2025-01-29T05:00:00Z","v":204814,"vw":15.986017},{"c":15.35,"h":15.615,"l":15.29,"n":1533,"o":15.56,"t":"2025-01-30T05:00:00Z","v":369344,"vw":15.427742},{"c":15.55,"h":15.5852,"l":15.2059,"n":1778,"o":15.33,"t":"2025-01-31T05:00:00Z","v":569041,"vw":15.401807},{"c":15.27,"h":15.3702,"l":15.1,"n":1752,"o":15.29,"t":"2025-02-03T05:00:00Z","v":484065,"vw":15.251714},{"c":15.08,"h":15.22,"l":15.05,"n":2429,"o":15.15,"t":"2025-02-04T05:00:00Z","v":522899,"vw":15.095312},{"c":15,"h":15.0199,"l":14.75,"n":2325,"o":14.95,"t":"2025-02-05T05:00:00Z","v":565347,"vw":14.882706},{"c":15.01,"h":15.275,"l":15,"n":1447,"o":15.03,"t":"2025-02-06T05:00:00Z","v":348910,"vw":15.09095},{"c":14.95,"h":15.0364,"l":14.7005,"n":2029,"o":14.85,"t":"2025-02-07T05:00:00Z","v":661146,"vw":14.840085},{"c":14.45,"h":14.54,"l":14.42,"n":3438,"o":14.51,"t":"2025-02-10T05:00:00Z","v":904631,"vw":14.472673},{"c":14.54,"h":14.6279,"l":14.4421,"n":2388,"o":14.52,"t":"2025-02-11T05:00:00Z","v":559152,"vw":14.502614},{"c":14.56,"h":14.66,"l":14.4401,"n":1639,"o":14.57,"t":"2025-02-12T05:00:00Z","v":421145,"vw":14.562469},{"c":14.22,"h":14.43,"l":14.22,"n":2178,"o":14.42,"t":"2025-02-13T05:00:00Z","v":624648,"vw":14.303856},{"c":14.81,"h":14.885,"l":14.32,"n":2448,"o":14.35,"t":"2025-02-14T05:00:00Z","v":756326,"vw":14.666425},{"c":14.28,"h":14.41,"l":14.22,"n":1585,"o":14.41,"t":"2025-02-18T05:00:00Z","v":566814,"vw":14.314506},{"c":14.26,"h":14.43,"l":14.2135,"n":1273,"o":14.29,"t":"2025-02-19T05:00:00Z","v":377178,"vw":14.316802},{"c":14.25,"h":14.33,"l":14.155,"n":1630,"o":14.33,"t":"2025-02-20T05:00:00Z","v":510459,"vw":14.236318},{"c":14.29,"h":14.4181,"l":14.1916,"n":2138,"o":14.27,"t":"2025-02-21T05:00:00Z","v":671457,"vw":14.297827},{"c":14.13,"h":14.32,"l":14.13,"n":1550,"o":14.22,"t":"2025-02-24T05:00:00Z","v":472304,"vw":14.206286},{"c":14.52,"h":14.77,"l":14.2,"n":2610,"o":14.22,"t":"2025-02-25T05:00:00Z","v":1005691,"vw":14.587865},{"c":14.46,"h":14.735,"l":14.4578,"n":1290,"o":14.7,"t":"2025-02-26T05:00:00Z","v":401035,"vw":14.548238},{"c":14.92,"h":14.96,"l":14.73,"n":2263,"o":14.75,"t":"2025-02-27T05:00:00Z","v":710583,"vw":14.867982},{"c":15.12,"h":15.335,"l":15.115,"n":2164,"o":15.2,"t":"2025-02-28T05:00:00Z","v":582765,"vw":15.207085},{"c":14.73,"h":14.92,"l":14.7003,"n":2148,"o":14.92,"t":"2025-03-03T05:00:00Z","v":611269,"vw":14.783983},{"c":14.46,"h":14.64,"l":14.425,"n":2128,"o":14.46,"t":"2025-03-04T05:00:00Z","v":734304,"vw":14.524357},{"c":14.42,"h":14.59,"l":14.335,"n":1592,"o":14.59,"t":"2025-03-05T05:00:00Z","v":488388,"vw":14.446196},{"c":14.57,"h":14.59,"l":14.43,"n":1355,"o":14.59,"t":"2025-03-06T05:00:00Z","v":321150,"vw":14.509467},{"c":14.55,"h":14.645,"l":14.36,"n":1521,"o":14.5,"t":"2025-03-07T05:00:00Z","v":441976,"vw":14.528074},{"c":14.86,"h":14.8975,"l":14.57,"n":2195,"o":14.66,"t":"2025-03-10T04:00:00Z","v":636194,"vw":14.748943},{"c":14.5,"h":14.58,"l":14.45,"n":879,"o":14.57,"t":"2025-03-11T04:00:00Z","v":279706,"vw":14.506626},{"c":14.34,"h":14.59,"l":14.26,"n":1843,"o":14.58,"t":"2025-03-12T04:00:00Z","v":637235,"vw":14.371027},{"c":13.81,"h":14.215,"l":13.78,"n":3207,"o":14.21,"t":"2025-03-13T04:00:00Z","v":1107944,"vw":13.914043},{"c":13.84,"h":13.875,"l":13.71,"n":1676,"o":13.71,"t":"2025-03-14T04:00:00Z","v":804265,"vw":13.810835},{"c":13.7,"h":13.84,"l":13.7,"n":1198,"o":13.82,"t":"2025-03-17T04:00:00Z","v":464599,"vw":13.747968},{"c":13.41,"h":13.5,"l":13.3601,"n":3930,"o":13.38,"t":"2025-03-18T04:00:00Z","v":1309961,"vw":13.421464},{"c":13.29,"h":13.47,"l":13.25,"n":2997,"o":13.43,"t":"2025-03-19T04:00:00Z","v":1248041,"vw":13.379787},{"c":13.32,"h":13.44,"l":13.31,"n":2115,"o":13.43,"t":"2025-03-20T04:00:00Z","v":928827,"vw":13.366017},{"c":13.54,"h":13.7452,"l":13.45,"n":2108,"o":13.453,"t":"2025-03-21T04:00:00Z","v":844918,"vw":13.597179},{"c":13.66,"h":13.7,"l":13.5,"n":2212,"o":13.52,"t":"2025-03-24T04:00:00Z","v":936799,"vw":13.622835},{"c":13.55,"h":13.57,"l":13.4,"n":1812,"o":13.52,"t":"2025-03-25T04:00:00Z","v":704989,"vw":13.500536},{"c":13.56,"h":13.6001,"l":13.49,"n":1325,"o":13.5,"t":"2025-03-26T04:00:00Z","v":480585,"vw":13.556526},{"c":13.16,"h":13.39,"l":13.1242,"n":3400,"o":13.3,"t":"2025-03-27T04:00:00Z","v":1328019,"vw":13.204295},{"c":13.01,"h":13.13,"l":12.96,"n":2957,"o":13.05,"t":"2025-03-28T04:00:00Z","v":1373573,"vw":13.028648},{"c":12.67,"h":12.875,"l":12.64,"n":4373,"o":12.72,"t":"2025-03-31T04:00:00Z","v":1597957,"vw":12.709097},{"c":12.73,"h":12.8781,"l":12.58,"n":3748,"o":12.65,"t":"2025-04-01T04:00:00Z","v":1347900,"vw":12.7091},{"c":12.62,"h":12.7098,"l":12.5,"n":3988,"o":12.65,"t":"2025-04-02T04:00:00Z","v":1624497,"vw":12.604171},{"c":12.9,"h":13.25,"l":12.65,"n":10237,"o":13.23,"t":"2025-04-03T04:00:00Z","v":5792746,"vw":12.877637},{"c":13.45,"h":13.68,"l":13.13,"n":9123,"o":13.16,"t":"2025-04-04T04:00:00Z","v":3109232,"vw":13.464012},{"c":14.06,"h":14.239,"l":13.48,"n":8433,"o":13.59,"t":"2025-04-07T04:00:00Z","v":3858680,"vw":13.893385},{"c":13.98,"h":14.0899,"l":13.65,"n":4010,"o":13.69,"t":"2025-04-08T04:00:00Z","v":1368896,"vw":13.862132},{"c":12.95,"h":13.37,"l":12.895,"n":6516,"o":13.25,"t":"2025-04-09T04:00:00Z","v":2313561,"vw":13.095834},{"c":12.31,"h":12.76,"l":12.26,"n":5822,"o":12.63,"t":"2025-04-10T04:00:00Z","v":2123124,"vw":12.422264},{"c":11.85,"h":11.94,"l":11.73,"n":7101,"o":11.84,"t":"2025-04-11T04:00:00Z","v":3164654,"vw":11.833369},{"c":11.99,"h":12.1157,"l":11.9601,"n":3799,"o":12.05,"t":"2025-04-14T04:00:00Z","v":1701824,"vw":12.042746},{"c":11.85,"h":11.99,"l":11.8408,"n":2578,"o":11.93,"t":"2025-04-15T04:00:00Z","v":1255626,"vw":11.904136},{"c":11.09,"h":11.3699,"l":11.04,"n":12611,"o":11.32,"t":"2025-04-16T04:00:00Z","v":5625157,"vw":11.173644},{"c":11.2,"h":11.4401,"l":11.11,"n":6724,"o":11.19,"t":"2025-04-17T04:00:00Z","v":3164072,"vw":11.272757},{"c":10.53,"h":10.6467,"l":10.48,"n":21006,"o":10.58,"t":"2025-04-21T04:00:00Z","v":9654477,"vw":10.558717},{"c":10.83,"h":10.87,"l":10.39,"n":28115,"o":10.41,"t":"2025-04-22T04:00:00Z","v":25073409,"vw":10.578776},{"c":11.33,"h":11.54,"l":11.245,"n":22824,"o":11.3,"t":"2025-04-23T04:00:00Z","v":17186959,"vw":11.368671},{"c":10.99,"h":11.25,"l":10.9626,"n":9404,"o":11.07,"t":"2025-04-24T04:00:00Z","v":4782869,"vw":11.089749},{"c":11.23,"h":11.5198,"l":11.1801,"n":7865,"o":11.46,"t":"2025-04-25T04:00:00Z","v":4872364,"vw":11.376844},{"c":10.93,"h":11.36,"l":10.9101,"n":6810,"o":11.28,"t":"2025-04-28T04:00:00Z","v":4351258,"vw":11.083149},{"c":11.14,"h":11.2699,"l":11.065,"n":3775,"o":11.16,"t":"2025-04-29T04:00:00Z","v":2799706,"vw":11.160204},{"c":11.3,"h":11.325,"l":11.135,"n":4680,"o":11.25,"t":"2025-04-30T04:00:00Z","v":3730065,"vw":11.228046},{"c":11.75,"h":11.93,"l":11.74,"n":10324,"o":11.77,"t":"2025-05-01T04:00:00Z","v":7007437,"vw":11.820532},{"c":11.72,"h":11.805,"l":11.49,"n":7063,"o":11.55,"t":"2025-05-02T04:00:00Z","v":3878052,"vw":11.679507},{"c":11.03,"h":11.2,"l":10.98,"n":6564,"o":11.1,"t":"2025-05-05T04:00:00Z","v":3253105,"vw":11.10696},{"c":10.4,"h":10.71,"l":10.4,"n":10946,"o":10.6,"t":"2025-05-06T04:00:00Z","v":7207337,"vw":10.55355},{"c":10.74,"h":10.79,"l":10.5603,"n":6927,"o":10.65,"t":"2025-05-07T04:00:00Z","v":8812309,"vw":10.637845},{"c":11.16,"h":11.285,"l":10.762,"n":7082,"o":10.83,"t":"2025-05-08T04:00:00Z","v":4840088,"vw":11.048418},{"c":11.02,"h":11.075,"l":10.89,"n":4313,"o":10.95,"t":"2025-05-09T04:00:00Z","v":4077091,"vw":10.9643},{"c":11.61,"h":11.7299,"l":11.54,"n":9427,"o":11.6,"t":"2025-05-12T04:00:00Z","v":5640986,"vw":11.627308},{"c":11.52,"h":11.6875,"l":11.46,"n":3979,"o":11.55,"t":"2025-05-13T04:00:00Z","v":2540460,"vw":11.554818},{"c":12.01,"h":12.11,"l":11.89,"n":8000,"o":11.97,"t":"2025-05-14T04:00:00Z","v":5040199,"vw":11.988694},{"c":11.64,"h":11.98,"l":11.64,"n":6639,"o":11.93,"t":"2025-05-15T04:00:00Z","v":3810633,"vw":11.789524},{"c":11.94,"h":12.12,"l":11.91,"n":5301,"o":12.05,"t":"2025-05-16T04:00:00Z","v":3336506,"vw":11.99982},{"c":11.62,"h":11.7498,"l":11.5707,"n":3510,"o":11.63,"t":"2025-05-19T04:00:00Z","v":1889714,"vw":11.639826},{"c":11.18,"h":11.6,"l":11.18,"n":4358,"o":11.59,"t":"2025-05-20T04:00:00Z","v":2710620,"vw":11.292505},{"c":11.02,"h":11.189,"l":10.983,"n":2733,"o":11.13,"t":"2025-05-21T04:00:00Z","v":1849576,"vw":11.075745},{"c":11.23,"h":11.31,"l":11.08,"n":4301,"o":11.1,"t":"2025-05-22T04:00:00Z","v":3254434,"vw":11.213164},{"c":10.76,"h":10.93,"l":10.72,"n":6214,"o":10.83,"t":"2025-05-23T04:00:00Z","v":4699685,"vw":10.78439},{"c":11.12,"h":11.24,"l":11.1,"n":4300,"o":11.17,"t":"2025-05-27T04:00:00Z","v":3255471,"vw":11.161673},{"c":11.19,"h":11.2354,"l":11.09,"n":3161,"o":11.11,"t":"2025-05-28T04:00:00Z","v":3114413,"vw":11.166572},{"c":11.07,"h":11.1374,"l":10.9599,"n":3745,"o":11.05,"t":"2025-05-29T04:00:00Z","v":3535183,"vw":11.03956},{"c":11.21,"h":11.36,"l":11.17,"n":3546,"o":11.21,"t":"2025-05-30T04:00:00Z","v":2879352,"vw":11.250473},{"c":10.62,"h":10.82,"l":10.61,"n":5608,"o":10.78,"t":"2025-06-02T04:00:00Z","v":3921910,"vw":10.672176},{"c":10.8,"h":10.925,"l":10.77,"n":3911,"o":10.77,"t":"2025-06-03T04:00:00Z","v":2854932,"vw":10.830203},{"c":10.68,"h":10.81,"l":10.59,"n":2210,"o":10.77,"t":"2025-06-04T04:00:00Z","v":2065019,"vw":10.661884},{"c":10.77,"h":10.888,"l":10.5821,"n":4072,"o":10.64,"t":"2025-06-05T04:00:00Z","v":3416201,"vw":10.759179},{"c":11.07,"h":11.09,"l":10.795,"n":3710,"o":10.81,"t":"2025-06-06T04:00:00Z","v":3155797,"vw":11.007657},{"c":10.99,"h":11.0999,"l":10.915,"n":2740,"o":11.08,"t":"2025-06-09T04:00:00Z","v":2614409,"vw":10.99198},{"c":10.98,"h":11.04,"l":10.85,"n":2190,"o":10.87,"t":"2025-06-10T04:00:00Z","v":1979925,"vw":10.979582},{"c":10.86,"h":11.04,"l":10.845,"n":3660,"o":10.93,"t":"2025-06-11T04:00:00Z","v":3333510,"vw":10.931938},{"c":10.6,"h":10.66,"l":10.5235,"n":3239,"o":10.63,"t":"2025-06-12T04:00:00Z","v":3177721,"vw":10.599823},{"c":20.65,"h":20.7995,"l":20.44,"n":2784,"o":20.49,"t":"2025-06-13T04:00:00Z","v":1156036,"vw":20.633377},{"c":21.24,"h":21.2495,"l":20.821,"n":2842,"o":20.83,"t":"2025-06-16T04:00:00Z","v":1222159,"vw":21.085732},{"c":21.23,"h":21.46,"l":21.07,"n":2964,"o":21.14,"t":"2025-06-17T04:00:00Z","v":1144494,"vw":21.2269},{"c":21.47,"h":21.5167,"l":21.0804,"n":2274,"o":21.11,"t":"2025-06-18T04:00:00Z","v":736511,"vw":21.23014},{"c":21.51,"h":21.62,"l":21.3999,"n":2345,"o":21.62,"t":"2025-06-20T04:00:00Z","v":1043065,"vw":21.478071},{"c":21.38,"h":21.48,"l":21.155,"n":2991,"o":21.48,"t":"2025-06-23T04:00:00Z","v":1303096,"vw":21.300522},{"c":22.07,"h":22.42,"l":22.0435,"n":2834,"o":22.22,"t":"2025-06-24T04:00:00Z","v":754727,"vw":22.257828},{"c":21.92,"h":22.2194,"l":21.895,"n":1676,"o":22.2,"t":"2025-06-25T04:00:00Z","v":530954,"vw":22.021978},{"c":21.96,"h":22.26,"l":21.8999,"n":1761,"o":22.12,"t":"2025-06-26T04:00:00Z","v":496820,"vw":22.07048},{"c":22.78,"h":22.99,"l":22.6209,"n":3029,"o":22.97,"t":"2025-06-27T04:00:00Z","v":737127,"vw":22.79476},{"c":22.26,"h":22.69,"l":22.2501,"n":2126,"o":22.64,"t":"2025-06-30T04:00:00Z","v":496875,"vw":22.47881},{"c":21.87,"h":21.8961,"l":21.6499,"n":2184,"o":21.71,"t":"2025-07-01T04:00:00Z","v":724217,"vw":21.776107},{"c":21.62,"h":21.94,"l":21.605,"n":1598,"o":21.79,"t":"2025-07-02T04:00:00Z","v":542045,"vw":21.768642},{"c":21.95,"h":22.09,"l":21.89,"n":1141,"o":21.98,"t":"2025-07-03T04:00:00Z","v":192332,"vw":22.008846},{"c":21.92,"h":22.33,"l":21.865,"n":1612,"o":22.25,"t":"2025-07-07T04:00:00Z","v":287921,"vw":22.088468},{"c":22.38,"h":22.59,"l":22.061,"n":2447,"o":22.08,"t":"2025-07-08T04:00:00Z","v":480208,"vw":22.369056},{"c":22.21,"h":22.535,"l":22.19,"n":1528,"o":22.49,"t":"2025-07-09T04:00:00Z","v":278004,"vw":22.312053},{"c":22.08,"h":22.285,"l":22.0403,"n":1377,"o":22.08,"t":"2025-07-10T04:00:00Z","v":249219,"vw":22.16565},{"c":21.6,"h":21.71,"l":21.4501,"n":1955,"o":21.68,"t":"2025-07-11T04:00:00Z","v":387292,"vw":21.604645},{"c":21.83,"h":21.885,"l":21.6535,"n":1379,"o":21.69,"t":"2025-07-14T04:00:00Z","v":277247,"vw":21.767529},{"c":22.04,"h":22.1599,"l":21.74,"n":2071,"o":21.89,"t":"2025-07-15T04:00:00Z","v":475377,"vw":21.933},{"c":21.8,"h":22.17,"l":21.41,"n":2905,"o":21.97,"t":"2025-07-16T04:00:00Z","v":719455,"vw":21.746337},{"c":21.93,"h":22.26,"l":21.9135,"n":1434,"o":22.21,"t":"2025-07-17T04:00:00Z","v":346199,"vw":22.113444},{"c":21.83,"h":21.83,"l":21.67,"n":1028,"o":21.67,"t":"2025-07-18T04:00:00Z","v":204728,"vw":21.758669},{"c":21.1,"h":21.3114,"l":21.02,"n":2386,"o":21.28,"t":"2025-07-21T04:00:00Z","v":499826,"vw":21.132155},{"c":20.68,"h":21,"l":20.6233,"n":3219,"o":20.87,"t":"2025-07-22T04:00:00Z","v":550952,"vw":20.734684},{"c":21.19,"h":21.3,"l":20.84,"n":2145,"o":20.95,"t":"2025-07-23T04:00:00Z","v":478177,"vw":21.094332},{"c":21.5,"h":21.69,"l":21.43,"n":1342,"o":21.67,"t":"2025-07-24T04:00:00Z","v":250133,"vw":21.529904},{"c":21.9518,"h":22.12,"l":21.84,"n":2257,"o":21.92,"t":"2025-07-25T04:00:00Z","v":545051,"vw":21.991753},{"c":22.24,"h":22.46,"l":22.1199,"n":2229,"o":22.12,"t":"2025-07-28T04:00:00Z","v":496854,"vw":22.311494},{"c":22.15,"h":22.33,"l":22.05,"n":1569,"o":22.21,"t":"2025-07-29T04:00:00Z","v":362909,"vw":22.18223},{"c":22.94,"h":22.96,"l":22.3948,"n":3124,"o":22.43,"t":"2025-07-30T04:00:00Z","v":739530,"vw":22.608412},{"c":22.63,"h":22.66,"l":22.4,"n":1816,"o":22.4,"t":"2025-07-31T04:00:00Z","v":412013,"vw":22.554092},{"c":21.77,"h":21.99,"l":21.71,"n":2559,"o":21.84,"t":"2025-08-01T04:00:00Z","v":697706,"vw":21.85721},{"c":21.51,"h":21.58,"l":21.385,"n":1735,"o":21.51,"t":"2025-08-04T04:00:00Z","v":504092,"vw":21.497788},{"c":21.47,"h":21.59,"l":21.3203,"n":1532,"o":21.59,"t":"2025-08-05T04:00:00Z","v":355683,"vw":21.4514},{"c":21.46,"h":21.635,"l":21.41,"n":1129,"o":21.57,"t":"2025-08-06T04:00:00Z","v":245894,"vw":21.525784},{"c":21.06,"h":21.41,"l":21.04,"n":2407,"o":21.16,"t":"2025-08-07T04:00:00Z","v":645642,"vw":21.21721},{"c":21.16,"h":21.28,"l":20.67,"n":3945,"o":20.88,"t":"2025-08-08T04:00:00Z","v":1291123,"vw":20.94125},{"c":21.81,"h":21.84,"l":21.6255,"n":1915,"o":21.76,"t":"2025-08-11T04:00:00Z","v":472892,"vw":21.756259},{"c":21.86,"h":22.1076,"l":21.715,"n":1641,"o":21.88,"t":"2025-08-12T04:00:00Z","v":382304,"vw":21.936177},{"c":21.74,"h":21.82,"l":21.57,"n":1101,"o":21.74,"t":"2025-08-13T04:00:00Z","v":219421,"vw":21.713396},{"c":22.03,"h":22.15,"l":21.87,"n":1751,"o":21.91,"t":"2025-08-14T04:00:00Z","v":363888,"vw":22.02192},{"c":22.04,"h":22.1,"l":21.95,"n":1076,"o":22.04,"t":"2025-08-15T04:00:00Z","v":279751,"vw":22.046692},{"c":22.12,"h":22.17,"l":21.98,"n":1167,"o":21.98,"t":"2025-08-18T04:00:00Z","v":233059,"vw":22.101405},{"c":22.38,"h":22.39,"l":22.06,"n":1310,"o":22.16,"t":"2025-08-19T04:00:00Z","v":267573,"vw":22.273461},{"c":21.96,"h":22.06,"l":21.93,"n":995,"o":22.04,"t":"2025-08-20T04:00:00Z","v":342284,"vw":21.996194},{"c":22.06,"h":22.0951,"l":21.95,"n":1420,"o":21.99,"t":"2025-08-21T04:00:00Z","v":395185,"vw":22.033908},{"c":21.615,"h":22.23,"l":21.55,"n":2610,"o":22.23,"t":"2025-08-22T04:00:00Z","v":496113,"vw":21.7107},{"c":21.71,"h":21.7265,"l":21.57,"n":1217,"o":21.72,"t":"2025-08-25T04:00:00Z","v":221618,"vw":21.63391},{"c":21.36,"h":21.61,"l":21.3442,"n":1520,"o":21.57,"t":"2025-08-26T04:00:00Z","v":381364,"vw":21.488948},{"c":21.21,"h":21.5308,"l":21.21,"n":2047,"o":21.45,"t":"2025-08-27T04:00:00Z","v":520633,"vw":21.335761},{"c":20.86,"h":21.12,"l":20.85,"n":2285,"o":21.05,"t":"2025-08-28T04:00:00Z","v":667731,"vw":20.957073},{"c":20.42,"h":20.91,"l":20.3801,"n":2504,"o":20.91,"t":"2025-08-29T04:00:00Z","v":836023,"vw":20.559305},{"c":19.47,"h":20.11,"l":19.44,"n":5670,"o":20.04,"t":"2025-09-02T04:00:00Z","v":1556739,"vw":19.712703},{"c":19.24,"h":19.3,"l":19.02,"n":4538,"o":19.16,"t":"2025-09-03T04:00:00Z","v":1508146,"vw":19.14762},{"c":19.36,"h":19.51,"l":19.25,"n":2739,"o":19.3,"t":"2025-09-04T04:00:00Z","v":1405570,"vw":19.370129},{"c":18.93,"h":19.145,"l":18.84,"n":3471,"o":19.07,"t":"2025-09-05T04:00:00Z","v":953509,"vw":18.945548},{"c":18.63,"h":18.8,"l":18.54,"n":3430,"o":18.77,"t":"2025-09-08T04:00:00Z","v":1035851,"vw":18.641428},{"c":18.71,"h":18.74,"l":18.245,"n":3809,"o":18.39,"t":"2025-09-09T04:00:00Z","v":1281095,"vw":18.498779},{"c":18.57,"h":18.6403,"l":18.44,"n":2490,"o":18.53,"t":"2025-09-10T04:00:00Z","v":742464,"vw":18.518029},{"c":18.63,"h":18.8481,"l":18.59,"n":2304,"o":18.79,"t":"2025-09-11T04:00:00Z","v":691826,"vw":18.690661},{"c":18.56,"h":18.5976,"l":18.47,"n":1900,"o":18.53,"t":"2025-09-12T04:00:00Z","v":542149,"vw":18.528323},{"c":18.19,"h":18.49,"l":18.15,"n":2389,"o":18.48,"t":"2025-09-15T04:00:00Z","v":814823,"vw":18.295482},{"c":18.13,"h":18.2499,"l":18.0051,"n":2288,"o":18.09,"t":"2025-09-16T04:00:00Z","v":911269,"vw":18.129734},{"c":18.44,"h":18.5864,"l":17.971,"n":5088,"o":18.28,"t":"2025-09-17T04:00:00Z","v":1697001,"vw":18.305053},{"c":18.58,"h":18.7751,"l":18.52,"n":2933,"o":18.52,"t":"2025-09-18T04:00:00Z","v":921813,"vw":18.625634},{"c":18.21,"h":18.5265,"l":18.2,"n":1495,"o":18.52,"t":"2025-09-19T04:00:00Z","v":333554,"vw":18.355881},{"c":17.59,"h":17.9156,"l":17.575,"n":2623,"o":17.84,"t":"2025-09-22T04:00:00Z","v":853632,"vw":17.712129},{"c":17.44,"h":17.5556,"l":17.22,"n":3399,"o":17.27,"t":"2025-09-23T04:00:00Z","v":1019692,"vw":17.362563},{"c":17.75,"h":17.87,"l":17.4099,"n":2886,"o":17.41,"t":"2025-09-24T04:00:00Z","v":973502,"vw":17.66247},{"c":17.61,"h":17.85,"l":17.505,"n":3020,"o":17.66,"t":"2025-09-25T04:00:00Z","v":1108130,"vw":17.706034},{"c":17.45,"h":17.57,"l":17.2707,"n":2328,"o":17.52,"t":"2025-09-26T04:00:00Z","v":818414,"vw":17.368688},{"c":16.89,"h":16.985,"l":16.84,"n":2851,"o":16.95,"t":"2025-09-29T04:00:00Z","v":900583,"vw":16.898623},{"c":16.64,"h":17.0291,"l":16.62,"n":3113,"o":17,"t":"2025-09-30T04:00:00Z","v":1040707,"vw":16.756926},{"c":16.56,"h":16.67,"l":16.46,"n":5785,"o":16.55,"t":"2025-10-01T04:00:00Z","v":3189157,"vw":16.548163},{"c":16.68,"h":16.995,"l":16.325,"n":3229,"o":16.36,"t":"2025-10-02T04:00:00Z","v":1321823,"vw":16.7169},{"c":16.42,"h":16.595,"l":16.3699,"n":2857,"o":16.47,"t":"2025-10-03T04:00:00Z","v":1259294,"vw":16.44149},{"c":15.82,"h":16.081,"l":15.7201,"n":4026,"o":16.04,"t":"2025-10-06T04:00:00Z","v":1412928,"vw":15.874561},{"c":15.67,"h":15.815,"l":15.57,"n":5894,"o":15.64,"t":"2025-10-07T04:00:00Z","v":3205992,"vw":15.677133},{"c":15.18,"h":15.305,"l":15.0541,"n":11933,"o":15.22,"t":"2025-10-08T04:00:00Z","v":7900996,"vw":15.168731},{"c":15.72,"h":15.96,"l":15.1021,"n":11379,"o":15.12,"t":"2025-10-09T04:00:00Z","v":6834293,"vw":15.603374},{"c":15.41,"h":15.74,"l":15.34,"n":6904,"o":15.58,"t":"2025-10-10T04:00:00Z","v":3652692,"vw":15.540461},{"c":14.64,"h":14.85,"l":14.582,"n":8043,"o":14.78,"t":"2025-10-13T04:00:00Z","v":4225386,"vw":14.694655},{"c":14.41,"h":14.68,"l":14.335,"n":8597,"o":14.65,"t":"2025-10-14T04:00:00Z","v":5063840,"vw":14.45582},{"c":13.96,"h":14.16,"l":13.94,"n":10004,"o":14.07,"t":"2025-10-15T04:00:00Z","v":4570138,"vw":14.033357},{"c":13.31,"h":13.735,"l":13.2842,"n":18603,"o":13.7,"t":"2025-10-16T04:00:00Z","v":14762530,"vw":13.515603},{"c":13.81,"h":14.1,"l":13.29,"n":29589,"o":13.31,"t":"2025-10-17T04:00:00Z","v":19868872,"vw":13.745421},{"c":12.82,"h":13.37,"l":12.8,"n":18539,"o":13.19,"t":"2025-10-20T04:00:00Z","v":14638155,"vw":13.049928},{"c":14.42,"h":14.615,"l":13.755,"n":27722,"o":13.91,"t":"2025-10-21T04:00:00Z","v":18706658,"vw":14.294093},{"c":14.43,"h":15.12,"l":14.3633,"n":22601,"o":14.84,"t":"2025-10-22T04:00:00Z","v":15217705,"vw":14.753007},{"c":14.34,"h":14.345,"l":14.07,"n":7795,"o":14.13,"t":"2025-10-23T04:00:00Z","v":5103100,"vw":14.197738},{"c":14.44,"h":14.48,"l":14.19,"n":10881,"o":14.39,"t":"2025-10-24T04:00:00Z","v":9230516,"vw":14.333533},{"c":15.23,"h":15.36,"l":14.9,"n":11988,"o":14.95,"t":"2025-10-27T04:00:00Z","v":6884286,"vw":15.181972},{"c":15.46,"h":15.81,"l":15.393,"n":10261,"o":15.69,"t":"2025-10-28T04:00:00Z","v":5643759,"vw":15.546545},{"c":15.58,"h":15.735,"l":14.99,"n":10615,"o":15.02,"t":"2025-10-29T04:00:00Z","v":6832768,"vw":15.340114},{"c":15,"h":15.47,"l":14.985,"n":6235,"o":15.42,"t":"2025-10-30T04:00:00Z","v":4073421,"vw":15.19797},{"c":15.18,"h":15.41,"l":14.97,"n":4472,"o":14.99,"t":"2025-10-31T04:00:00Z","v":3426783,"vw":15.182242},{"c":15.11,"h":15.23,"l":14.952,"n":3213,"o":15.11,"t":"2025-11-03T05:00:00Z","v":1558303,"vw":15.116841},{"c":15.67,"h":15.7565,"l":15.395,"n":5071,"o":15.57,"t":"2025-11-04T05:00:00Z","v":2999056,"vw":15.608479},{"c":15.31,"h":15.49,"l":15.27,"n":3589,"o":15.33,"t":"2025-11-05T05:00:00Z","v":1951670,"vw":15.345268},{"c":15.36,"h":15.47,"l":15.185,"n":3070,"o":15.28,"t":"2025-11-06T05:00:00Z","v":2073648,"vw":15.33207},{"c":15.18,"h":15.34,"l":15,"n":3142,"o":15.21,"t":"2025-11-07T05:00:00Z","v":1598465,"vw":15.208727},{"c":14.39,"h":14.6472,"l":14.3401,"n":4176,"o":14.56,"t":"2025-11-10T05:00:00Z","v":1721764,"vw":14.495048},{"c":14.25,"h":14.48,"l":14.2202,"n":2686,"o":14.26,"t":"2025-11-11T05:00:00Z","v":1633010,"vw":14.353825},{"c":13.79,"h":14.29,"l":13.685,"n":4676,"o":14.25,"t":"2025-11-12T05:00:00Z","v":2453387,"vw":13.87761},{"c":14.01,"h":14.13,"l":13.65,"n":5195,"o":13.69,"t":"2025-11-13T05:00:00Z","v":3559123,"vw":13.904313},{"c":14.54,"h":14.8999,"l":14.37,"n":7409,"o":14.75,"t":"2025-11-14T05:00:00Z","v":4491116,"vw":14.572052},{"c":14.89,"h":15.125,"l":14.58,"n":4244,"o":14.69,"t":"2025-11-17T05:00:00Z","v":2091975,"vw":14.825596},{"c":14.68,"h":14.88,"l":14.575,"n":3158,"o":14.64,"t":"2025-11-18T05:00:00Z","v":1723558,"vw":14.692171},{"c":14.61,"h":14.773,"l":14.2085,"n":3480,"o":14.39,"t":"2025-11-19T05:00:00Z","v":2204642,"vw":14.518152},{"c":29.22,"h":29.71,"l":28.8201,"n":2700,"o":29.22,"t":"2025-11-20T05:00:00Z","v":936713,"vw":29.321214},{"c":29.39,"h":29.555,"l":28.87,"n":3515,"o":29.4,"t":"2025-11-21T05:00:00Z","v":1274741,"vw":29.248667},{"c":28.46,"h":29.37,"l":28.44,"n":3539,"o":29.28,"t":"2025-11-24T05:00:00Z","v":1048332,"vw":28.918839},{"c":28.48,"h":28.7899,"l":28.1099,"n":2897,"o":28.46,"t":"2025-11-25T05:00:00Z","v":691486,"vw":28.414741},{"c":28.07,"h":28.4,"l":27.93,"n":4284,"o":28.32,"t":"2025-11-26T05:00:00Z","v":2339518,"vw":28.075527},{"c":27.36,"h":27.7499,"l":27.34,"n":2422,"o":27.59,"t":"2025-11-28T05:00:00Z","v":615600,"vw":27.57527},{"c":27.09,"h":27.32,"l":26.955,"n":4889,"o":26.96,"t":"2025-12-01T05:00:00Z","v":1513954,"vw":27.116168},{"c":27.445,"h":28.06,"l":27.215,"n":4065,"o":27.24,"t":"2025-12-02T05:00:00Z","v":1031520,"vw":27.68931},{"c":27.51,"h":27.65,"l":27.04,"n":3251,"o":27.26,"t":"2025-12-03T05:00:00Z","v":814906,"vw":27.401557},{"c":27.46,"h":27.71,"l":27.34,"n":2235,"o":27.49,"t":"2025-12-04T05:00:00Z","v":717693,"vw":27.515453},{"c":27.58,"h":27.63,"l":26.82,"n":4429,"o":27.19,"t":"2025-12-05T05:00:00Z","v":1370148,"vw":27.282455},{"c":27.72,"h":27.94,"l":27.48,"n":3173,"o":27.51,"t":"2025-12-08T05:00:00Z","v":893082,"vw":27.736818},{"c":27.46,"h":27.75,"l":27.325,"n":3426,"o":27.7,"t":"2025-12-09T05:00:00Z","v":781466,"vw":27.525568},{"c":27.22,"h":27.89,"l":27.11,"n":2959,"o":27.68,"t":"2025-12-10T05:00:00Z","v":892591,"vw":27.50156},{"c":26.63,"h":27.29,"l":26.4701,"n":5634,"o":27.22,"t":"2025-12-11T05:00:00Z","v":1626574,"vw":26.843848},{"c":26.32,"h":26.84,"l":25.6112,"n":9563,"o":25.76,"t":"2025-12-12T05:00:00Z","v":2510947,"vw":26.292055},{"c":26.27,"h":26.49,"l":25.87,"n":5728,"o":25.98,"t":"2025-12-15T05:00:00Z","v":1451851,"vw":26.18635},{"c":26.27,"h":26.4,"l":25.865,"n":4983,"o":26,"t":"2025-12-16T05:00:00Z","v":1541168,"vw":26.13913},{"c":25.79,"h":26.053,"l":25.68,"n":5662,"o":25.94,"t":"2025-12-17T05:00:00Z","v":1491398,"vw":25.868422},{"c":25.89,"h":26.21,"l":25.38,"n":5753,"o":25.9,"t":"2025-12-18T05:00:00Z","v":1582687,"vw":25.827032},{"c":25.83,"h":26.0699,"l":25.62,"n":2697,"o":25.98,"t":"2025-12-19T05:00:00Z","v":1009496,"vw":25.773088},{"c":24.64,"h":24.93,"l":24.58,"n":3797,"o":24.76,"t":"2025-12-22T05:00:00Z","v":1487926,"vw":24.740923},{"c":24.09,"h":24.79,"l":24.07,"n":5140,"o":24.4,"t":"2025-12-23T05:00:00Z","v":2029647,"vw":24.46136},{"c":24.28,"h":24.62,"l":24.15,"n":3445,"o":24.2,"t":"2025-12-24T05:00:00Z","v":1346698,"vw":24.35608},{"c":23.69,"h":23.87,"l":23.44,"n":5504,"o":23.66,"t":"2025-12-26T05:00:00Z","v":1969452,"vw":23.663149},{"c":25.83,"h":26.22,"l":25.27,"n":9734,"o":25.28,"t":"2025-12-29T05:00:00Z","v":3562800,"vw":25.80023},{"c":25.77,"h":25.83,"l":25.1984,"n":7716,"o":25.2,"t":"2025-12-30T05:00:00Z","v":2801304,"vw":25.54201},{"c":26.15,"h":26.265,"l":25.67,"n":7528,"o":25.87,"t":"2025-12-31T05:00:00Z","v":2581243,"vw":26.003454},{"c":25.98,"h":26.23,"l":25.49,"n":7467,"o":25.52,"t":"2026-01-02T05:00:00Z","v":2625412,"vw":25.907522},{"c":24.61,"h":24.92,"l":24.465,"n":7698,"o":24.88,"t":"2026-01-05T05:00:00Z","v":2314584,"vw":24.649035},{"c":24.07,"h":24.4,"l":24.04,"n":4646,"o":24.38,"t":"2026-01-06T05:00:00Z","v":1785058,"vw":24.195185},{"c":24.52,"h":24.83,"l":24.35,"n":4302,"o":24.61,"t":"2026-01-07T05:00:00Z","v":1773373,"vw":24.56958},{"c":24.26,"h":24.87,"l":24.24,"n":3540,"o":24.8,"t":"2026-01-08T05:00:00Z","v":1583228,"vw":24.565687},{"c":23.92,"h":24.23,"l":23.82,"n":4326,"o":24.06,"t":"2026-01-09T05:00:00Z","v":1657666,"vw":24.023706},{"c":23,"h":23.09,"l":22.61,"n":6155,"o":23.07,"t":"2026-01-12T05:00:00Z","v":1953920,"vw":22.825497},{"c":23.08,"h":23.25,"l":22.6,"n":5304,"o":22.76,"t":"2026-01-13T05:00:00Z","v":2045404,"vw":22.90131},{"c":22.63,"h":22.96,"l":22.52,"n":6309,"o":22.59,"t":"2026-01-14T05:00:00Z","v":2583937,"vw":22.717139},{"c":22.93,"h":22.98,"l":22.73,"n":4581,"o":22.95,"t":"2026-01-15T05:00:00Z","v":1901065,"vw":22.860741},{"c":23.14,"h":23.61,"l":22.79,"n":6522,"o":23,"t":"2026-01-16T05:00:00Z","v":2641820,"vw":23.160463},{"c":21.41,"h":21.76,"l":21.32,"n":7382,"o":21.48,"t":"2026-01-20T05:00:00Z","v":2407795,"vw":21.521793},{"c":20.8,"h":21.41,"l":20.3905,"n":17707,"o":20.51,"t":"2026-01-21T05:00:00Z","v":8706025,"vw":20.827753},{"c":20.03,"h":20.8,"l":19.925,"n":10196,"o":20.78,"t":"2026-01-22T05:00:00Z","v":4297439,"vw":20.340641},{"c":19.51,"h":19.905,"l":19.445,"n":9826,"o":19.86,"t":"2026-01-23T05:00:00Z","v":3399894,"vw":19.600427},{"c":18.96,"h":19.295,"l":18.56,"n":18829,"o":18.78,"t":"2026-01-26T05:00:00Z","v":7605125,"vw":18.88791},{"c":18.04,"h":19.01,"l":17.99,"n":17035,"o":18.91,"t":"2026-01-27T05:00:00Z","v":9888437,"vw":18.485486},{"c":16.69,"h":17.645,"l":16.57,"n":32260,"o":17.48,"t":"2026-01-28T05:00:00Z","v":18583885,"vw":17.189614},{"c":16.58,"h":18.48,"l":15.6,"n":95033,"o":15.62,"t":"2026-01-29T05:00:00Z","v":71020320,"vw":17.177772},{"c":19.78,"h":21.25,"l":18.38,"n":71191,"o":18.64,"t":"2026-01-30T05:00:00Z","v":63412028,"vw":19.630079},{"c":21.49,"h":22,"l":20.27,"n":55699,"o":20.895,"t":"2026-02-02T05:00:00Z","v":35723341,"vw":21.252249},{"c":18.84,"h":19.33,"l":18.31,"n":26652,"o":18.95,"t":"2026-02-03T05:00:00Z","v":21603713,"vw":18.898787},{"c":18.87,"h":19.59,"l":18.11,"n":25639,"o":18.17,"t":"2026-02-04T05:00:00Z","v":18979768,"vw":18.895575},{"c":19.88,"h":20.02,"l":19.1201,"n":22264,"o":19.69,"t":"2026-02-05T05:00:00Z","v":11130099,"vw":19.595678},{"c":18.74,"h":19.2,"l":18.6,"n":12151,"o":19.13,"t":"2026-02-06T05:00:00Z","v":8335009,"vw":18.789226},{"c":17.8,"h":18.28,"l":17.745,"n":8473,"o":18.25,"t":"2026-02-09T05:00:00Z","v":4786205,"vw":17.958141},{"c":18.16,"h":18.38,"l":17.815,"n":8376,"o":17.88,"t":"2026-02-10T05:00:00Z","v":6441466,"vw":18.17998},{"c":17.73,"h":18.11,"l":17.645,"n":10298,"o":17.86,"t":"2026-02-11T05:00:00Z","v":9179368,"vw":17.877964},{"c":18.98,"h":19.21,"l":17.82,"n":32007,"o":17.94,"t":"2026-02-12T05:00:00Z","v":32364494,"vw":18.671434},{"c":18.08,"h":18.59,"l":17.96,"n":12429,"o":18.3,"t":"2026-02-13T05:00:00Z","v":11644517,"vw":18.243248},{"c":19.22,"h":19.41,"l":18.95,"n":11871,"o":19.05,"t":"2026-02-17T05:00:00Z","v":8823193,"vw":19.227464},{"c":18.37,"h":18.59,"l":18.16,"n":7413,"o":18.55,"t":"2026-02-18T05:00:00Z","v":5411448,"vw":18.323156},{"c":18.25,"h":18.52,"l":18.09,"n":5262,"o":18.43,"t":"2026-02-19T05:00:00Z","v":4393720,"vw":18.291138},{"c":17.54,"h":18.35,"l":17.53,"n":9472,"o":17.95,"t":"2026-02-20T05:00:00Z","v":8174557,"vw":17.882749},{"c":16.6,"h":17.08,"l":16.595,"n":6271,"o":17.08,"t":"2026-02-23T05:00:00Z","v":4898160,"vw":16.776354},{"c":17.07,"h":17.42,"l":17.015,"n":4653,"o":17.39,"t":"2026-02-24T05:00:00Z","v":2815037,"vw":17.206239},{"c":17.14,"h":17.18,"l":16.7,"n":6244,"o":16.98,"t":"2026-02-25T05:00:00Z","v":5223223,"vw":16.910633},{"c":16.86,"h":17.3,"l":16.83,"n":5344,"o":17.03,"t":"2026-02-26T05:00:00Z","v":3231306,"vw":17.030582},{"c":16.42,"h":16.74,"l":16.4101,"n":7530,"o":16.63,"t":"2026-02-27T05:00:00Z","v":5791997,"vw":16.599878},{"c":16.01,"h":16.47,"l":15.87,"n":14893,"o":16,"t":"2026-03-02T05:00:00Z","v":9234414,"vw":16.150054},{"c":17.49,"h":18.105,"l":17.14,"n":26253,"o":17.19,"t":"2026-03-03T05:00:00Z","v":22281927,"vw":17.590053},{"c":17.23,"h":17.41,"l":16.91,"n":10795,"o":17.03,"t":"2026-03-04T05:00:00Z","v":9389715,"vw":17.194901},{"c":17.64,"h":17.81,"l":17.325,"n":10086,"o":17.34,"t":"2026-03-05T05:00:00Z","v":5790679,"vw":17.624345},{"c":17.12,"h":17.595,"l":16.97,"n":7935,"o":17.45,"t":"2026-03-06T05:00:00Z","v":5842240,"vw":17.190441},{"c":17.18,"h":17.73,"l":17.155,"n":5789,"o":17.51,"t":"2026-03-09T04:00:00Z","v":2477391,"vw":17.46078},{"c":16.78,"h":17.005,"l":16.5,"n":7693,"o":16.63,"t":"2026-03-10T04:00:00Z","v":5693546,"vw":16.745766},{"c":16.88,"h":17.09,"l":16.79,"n":4953,"o":16.89,"t":"2026-03-11T04:00:00Z","v":2920886,"vw":16.949885},{"c":17.54,"h":17.57,"l":16.96,"n":4424,"o":16.97,"t":"2026-03-12T04:00:00Z","v":2570581,"vw":17.26557},{"c":18.01,"h":18.065,"l":17.32,"n":7725,"o":17.39,"t":"2026-03-13T04:00:00Z","v":4213108,"vw":17.7873},{"c":18.03,"h":18.31,"l":17.86,"n":13058,"o":17.97,"t":"2026-03-16T04:00:00Z","v":11029941,"vw":18.117453},{"c":18.13,"h":18.335,"l":17.91,"n":6365,"o":18.04,"t":"2026-03-17T04:00:00Z","v":7784877,"vw":18.110225},{"c":19.29,"h":19.34,"l":18.855,"n":13976,"o":19.13,"t":"2026-03-18T04:00:00Z","v":8339182,"vw":19.070798},{"c":20.78,"h":21.662,"l":20.61,"n":29584,"o":21.37,"t":"2026-03-19T04:00:00Z","v":12705982,"vw":21.08588},{"c":22.1,"h":22.3499,"l":20.61,"n":16576,"o":20.64,"t":"2026-03-20T04:00:00Z","v":6714140,"vw":21.576199},{"c":23.1,"h":23.54,"l":22,"n":31621,"o":23,"t":"2026-03-23T04:00:00Z","v":16945962,"vw":22.836997},{"c":23.09,"h":23.62,"l":22.75,"n":14085,"o":23.53,"t":"2026-03-24T04:00:00Z","v":6528277,"vw":23.090727},{"c":21.74,"h":22.14,"l":21.26,"n":10998,"o":21.36,"t":"2026-03-25T04:00:00Z","v":4374372,"vw":21.595331},{"c":23.34,"h":23.38,"l":22.23,"n":18483,"o":22.525,"t":"2026-03-26T04:00:00Z","v":9353173,"vw":22.850707},{"c":21.77,"h":22.8385,"l":21.32,"n":15721,"o":22.75,"t":"2026-03-27T04:00:00Z","v":8576027,"vw":21.867965},{"c":21.77,"h":21.965,"l":21.195,"n":7956,"o":21.26,"t":"2026-03-30T04:00:00Z","v":3682327,"vw":21.654663},{"c":20.18,"h":21.24,"l":20.1518,"n":10441,"o":21.21,"t":"2026-03-31T04:00:00Z","v":5536622,"vw":20.606192},{"c":19.49,"h":19.84,"l":19.24,"n":8995,"o":19.74,"t":"2026-04-01T04:00:00Z","v":4371683,"vw":19.496385},{"c":20.21,"h":20.935,"l":20.02,"n":10254,"o":20.85,"t":"2026-04-02T04:00:00Z","v":3949899,"vw":20.316644},{"c":20.36,"h":20.46,"l":20.012,"n":7422,"o":20.27,"t":"2026-04-06T04:00:00Z","v":6150421,"vw":20.247855},{"c":19.99,"h":20.8085,"l":19.83,"n":10956,"o":20.36,"t":"2026-04-07T04:00:00Z","v":7534732,"vw":20.297322},{"c":19.73,"h":20,"l":19.16,"n":9946,"o":19.19,"t":"2026-04-08T04:00:00Z","v":5775567,"vw":19.607038},{"c":19.41,"h":19.585,"l":19.15,"n":6240,"o":19.55,"t":"2026-04-09T04:00:00Z","v":3416205,"vw":19.336154},{"c":19.49,"h":19.6,"l":19.2,"n":5610,"o":19.37,"t":"2026-04-10T04:00:00Z","v":2584880,"vw":19.459402},{"c":19.64,"h":19.985,"l":19.58,"n":5598,"o":19.72,"t":"2026-04-13T04:00:00Z","v":2842036,"vw":19.762971},{"c":18.81,"h":19.33,"l":18.79,"n":6833,"o":19.32,"t":"2026-04-14T04:00:00Z","v":4008258,"vw":19.051525},{"c":19.19,"h":19.27,"l":18.92,"n":5445,"o":19,"t":"2026-04-15T04:00:00Z","v":2763042,"vw":19.122179},{"c":19.22,"h":19.39,"l":18.975,"n":5115,"o":19.04,"t":"2026-04-16T04:00:00Z","v":3858514,"vw":19.215345},{"c":18.73,"h":18.77,"l":18.475,"n":7246,"o":18.75,"t":"2026-04-17T04:00:00Z","v":3701778,"vw":18.625658},{"c":19.06,"h":19.22,"l":18.96,"n":4368,"o":18.97,"t":"2026-04-20T04:00:00Z","v":2018400,"vw":19.106772},{"c":20.14,"h":20.25,"l":19.23,"n":11132,"o":19.39,"t":"2026-04-21T04:00:00Z","v":5259700,"vw":19.782672},{"c":19.63,"h":19.775,"l":19.46,"n":4236,"o":19.56,"t":"2026-04-22T04:00:00Z","v":1695762,"vw":19.643156},{"c":20.03,"h":20.29,"l":19.6438,"n":8558,"o":19.75,"t":"2026-04-23T04:00:00Z","v":3891948,"vw":19.925479},{"c":19.86,"h":20.08,"l":19.655,"n":4663,"o":20.03,"t":"2026-04-24T04:00:00Z","v":1947077,"vw":19.831771},{"c":20.16,"h":20.28,"l":19.985,"n":3440,"o":20,"t":"2026-04-27T04:00:00Z","v":1576290,"vw":20.152222},{"c":20.9,"h":21.24,"l":20.8599,"n":9047,"o":21.04,"t":"2026-04-28T04:00:00Z","v":4053740,"vw":21.046575},{"c":21.36,"h":21.7,"l":21.19,"n":10681,"o":21.44,"t":"2026-04-29T04:00:00Z","v":5556999,"vw":21.425882},{"c":20.7,"h":20.8101,"l":20.55,"n":7039,"o":20.55,"t":"2026-04-30T04:00:00Z","v":2822130,"vw":20.698791},{"c":20.77,"h":20.995,"l":20.33,"n":7242,"o":20.97,"t":"2026-05-01T04:00:00Z","v":3673496,"vw":20.585168},{"c":21.63,"h":21.76,"l":21.03,"n":11234,"o":21.22,"t":"2026-05-04T04:00:00Z","v":5271226,"vw":21.506059},{"c":21.26,"h":21.2872,"l":20.96,"n":5177,"o":21.06,"t":"2026-05-05T04:00:00Z","v":1617883,"vw":21.146581},{"c":19.98,"h":20.1,"l":19.745,"n":7346,"o":20.05,"t":"2026-05-06T04:00:00Z","v":3139598,"vw":19.92801},{"c":19.92,"h":20.03,"l":19.37,"n":7766,"o":19.55,"t":"2026-05-07T04:00:00Z","v":2958681,"vw":19.74335},{"c":19.73,"h":19.92,"l":19.52,"n":5596,"o":19.71,"t":"2026-05-08T04:00:00Z","v":2656751,"vw":19.759867},{"c":19.655,"h":19.87,"l":19.5313,"n":4989,"o":19.7,"t":"2026-05-11T04:00:00Z","v":1810404,"vw":19.699038},{"c":19.83,"h":20.47,"l":19.82,"n":5654,"o":20.03,"t":"2026-05-12T04:00:00Z","v":1915535,"vw":20.143437},{"c":20.05,"h":20.23,"l":19.89,"n":4678,"o":20.05,"t":"2026-05-13T04:00:00Z","v":1306486,"vw":20.07416},{"c":20.36,"h":20.385,"l":19.97,"n":4747,"o":20.06,"t":"2026-05-14T04:00:00Z","v":1451354,"vw":20.173042},{"c":21.32,"h":21.615,"l":21.14,"n":7132,"o":21.28,"t":"2026-05-15T04:00:00Z","v":2149271,"vw":21.311552},{"c":21.2,"h":21.45,"l":20.97,"n":7835,"o":21.09,"t":"2026-05-18T04:00:00Z","v":3748437,"vw":21.272372},{"c":21.92,"h":22.105,"l":21.64,"n":7603,"o":21.85,"t":"2026-05-19T04:00:00Z","v":2179221,"vw":21.837167},{"c":21.32,"h":22.095,"l":21.26,"n":9758,"o":21.88,"t":"2026-05-20T04:00:00Z","v":3743220,"vw":21.52565},{"c":21.375,"h":21.89,"l":21.23,"n":7645,"o":21.77,"t":"2026-05-21T04:00:00Z","v":2819209,"vw":21.538972},{"c":21.71,"h":21.885,"l":21.52,"n":5520,"o":21.58,"t":"2026-05-22T04:00:00Z","v":2099351,"vw":21.673156},{"c":21.725,"h":21.98,"l":21.51,"n":5480,"o":21.58,"t":"2026-05-26T04:00:00Z","v":2093027,"vw":21.786467},{"c":22.29,"h":22.76,"l":22.22,"n":7783,"o":22.755,"t":"2026-05-27T04:00:00Z","v":3487001,"vw":22.392825},{"c":21.84,"h":22.625,"l":21.665,"n":10330,"o":22.54,"t":"2026-05-28T04:00:00Z","v":3581446,"vw":22.103656},{"c":21.37,"h":21.6,"l":20.9,"n":7843,"o":21.55,"t":"2026-05-29T04:00:00Z","v":3321377,"vw":21.230703},{"c":21.97,"h":22.29,"l":21.8417,"n":8295,"o":22.12,"t":"2026-06-01T04:00:00Z","v":4307228,"vw":22.0823},{"c":21.91,"h":22,"l":21.655,"n":3734,"o":21.69,"t":"2026-06-02T04:00:00Z","v":1078316,"vw":21.822512},{"c":22.36,"h":22.52,"l":22.205,"n":5262,"o":22.3,"t":"2026-06-03T04:00:00Z","v":2247912,"vw":22.355441},{"c":21.98,"h":22.21,"l":21.64,"n":4359,"o":21.74,"t":"2026-06-04T04:00:00Z","v":1829802,"vw":21.994358},{"c":23.63,"h":23.67,"l":22.71,"n":12177,"o":22.75,"t":"2026-06-05T04:00:00Z","v":5816441,"vw":23.358385},{"c":23.55,"h":23.675,"l":23.33,"n":8453,"o":23.5,"t":"2026-06-08T04:00:00Z","v":3600380,"vw":23.490509},{"c":24.28,"h":24.52,"l":23.15,"n":14650,"o":23.5,"t":"2026-06-09T04:00:00Z","v":6847838,"vw":24.119516},{"c":26.32,"h":26.325,"l":25.12,"n":18884,"o":25.54,"t":"2026-06-10T04:00:00Z","v":7878217,"vw":25.780742},{"c":24.72,"h":26.73,"l":24.6,"n":22858,"o":26.44,"t":"2026-06-11T04:00:00Z","v":6981969,"vw":25.848321},{"c":24.72,"h":25.15,"l":24.41,"n":12447,"o":24.81,"t":"2026-06-12T04:00:00Z","v":3562807,"vw":24.772717},{"c":23.42,"h":23.46,"l":22.875,"n":6218,"o":23.05,"t":"2026-06-15T04:00:00Z","v":1627233,"vw":23.177183},{"c":23.28,"h":23.51,"l":23.1599,"n":4344,"o":23.28,"t":"2026-06-16T04:00:00Z","v":1326927,"vw":23.272653},{"c":24.36,"h":24.52,"l":22.78,"n":22797,"o":23.285,"t":"2026-06-17T04:00:00Z","v":7955853,"vw":23.722315},{"c":24.54,"h":24.72,"l":23.91,"n":10624,"o":24.07,"t":"2026-06-18T04:00:00Z","v":3443511,"vw":24.35575},{"c":24.86,"h":25.1,"l":24.64,"n":7435,"o":24.92,"t":"2026-06-22T04:00:00Z","v":1446630,"vw":24.888626},{"c":25.81,"h":25.82,"l":25.42,"n":7486,"o":25.76,"t":"2026-06-23T04:00:00Z","v":2114621,"vw":25.637499},{"c":27.35,"h":27.75,"l":26.69,"n":20624,"o":27.51,"t":"2026-06-24T04:00:00Z","v":4988986,"vw":27.208818},{"c":26.85,"h":27.195,"l":26.604,"n":8370,"o":26.9,"t":"2026-06-25T04:00:00Z","v":1895330,"vw":26.874489},{"c":26.26,"h":26.62,"l":25.94,"n":6150,"o":26.46,"t":"2026-06-26T04:00:00Z","v":1498581,"vw":26.189533},{"c":26.98,"h":27.2,"l":26.63,"n":7071,"o":26.71,"t":"2026-06-29T04:00:00Z","v":1470208,"vw":26.936604},{"c":26.98,"h":27.02,"l":26.35,"n":4816,"o":26.91,"t":"2026-06-30T04:00:00Z","v":1130517,"vw":26.739448},{"c":26.68,"h":26.73,"l":25.65,"n":8022,"o":26.61,"t":"2026-07-01T04:00:00Z","v":1640929,"vw":26.180892},{"c":25.63,"h":25.9,"l":25.34,"n":9895,"o":25.74,"t":"2026-07-02T04:00:00Z","v":1954148,"vw":25.59993},{"c":25.12,"h":25.56,"l":25.09,"n":4184,"o":25.37,"t":"2026-07-06T04:00:00Z","v":948918,"vw":25.304115},{"c":25.74,"h":26.01,"l":24.93,"n":6858,"o":25.1,"t":"2026-07-07T04:00:00Z","v":1340572,"vw":25.588663},{"c":26.16,"h":26.885,"l":26.025,"n":5665,"o":26.34,"t":"2026-07-08T04:00:00Z","v":1892010,"vw":26.444142},{"c":25.62,"h":25.73,"l":25.4214,"n":3796,"o":25.58,"t":"2026-07-09T04:00:00Z","v":931351,"vw":25.56118},{"c":25.81,"h":26.24,"l":25.72,"n":3912,"o":26.07,"t":"2026-07-10T04:00:00Z","v":1307183,"vw":25.943921},{"c":27.16,"h":27.37,"l":26.39,"n":6253,"o":26.39,"t":"2026-07-13T04:00:00Z","v":2229972,"vw":27.029413},{"c":26.45,"h":26.6,"l":25.84,"n":7326,"o":26.11,"t":"2026-07-14T04:00:00Z","v":1621056,"vw":26.238858},{"c":26.44,"h":26.835,"l":26.12,"n":5623,"o":26.48,"t":"2026-07-15T04:00:00Z","v":1201772,"vw":26.487725},{"c":27.47,"h":27.63,"l":27,"n":5058,"o":27.16,"t":"2026-07-16T04:00:00Z","v":810039,"vw":27.317895},{"c":26.99,"h":27.7399,"l":26.885,"n":6365,"o":27.67,"t":"2026-07-17T04:00:00Z","v":1158212,"vw":27.144917},{"c":27.08,"h":27.245,"l":26.96,"n":4736,"o":27.07,"t":"2026-07-20T04:00:00Z","v":940302,"vw":27.078315},{"c":26.09,"h":26.61,"l":26.05,"n":5128,"o":26.55,"t":"2026-07-21T04:00:00Z","v":905556,"vw":26.21476},{"c":25.45,"h":25.49,"l":25.03,"n":5919,"o":25.49,"t":"2026-07-22T04:00:00Z","v":1183824,"vw":25.256936},{"c":26.48,"h":26.6,"l":26.28,"n":6588,"o":26.37,"t":"2026-07-23T04:00:00Z","v":1088892,"vw":26.468444},{"c":26.4,"h":26.54,"l":26.06,"n":4721,"o":26.5,"t":"2026-07-24T04:00:00Z","v":893211,"vw":26.283162},{"c":26.03,"h":26.27,"l":25.92,"n":3681,"o":26.12,"t":"2026-07-27T04:00:00Z","v":659189,"vw":26.119134},{"c":26.79,"h":26.98,"l":26.525,"n":4613,"o":26.77,"t":"2026-07-28T04:00:00Z","v":1071914,"vw":26.744461},{"c":26.55,"h":27.215,"l":25.63,"n":12217,"o":26.96,"t":"2026-07-29T04:00:00Z","v":3078163,"vw":26.398427},{"c":25.69,"h":26.175,"l":25.58,"n":8827,"o":26.12,"t":"2026-07-30T04:00:00Z","v":2793855,"vw":25.818789},{"c":26.5,"h":26.87,"l":26.44,"n":7998,"o":26.595,"t":"2026-07-31T04:00:00Z","v":1947685,"vw":26.60514},{"c":26.48,"h":26.92,"l":26.44,"n":8066,"o":26.73,"t":"2026-08-03T04:00:00Z","v":1678932,"vw":26.687657},{"c":26.12,"h":26.185,"l":25.77,"n":12293,"o":26.14,"t":"2026-08-04T04:00:00Z","v":2401224,"vw":26.026778},{"c":23.97,"h":24.7,"l":23.745,"n":25541,"o":24.61,"t":"2026-08-05T04:00:00Z","v":4483400,"vw":24.089509},{"c":23.97,"h":24.26,"l":23.68,"n":11715,"o":24,"t":"2026-08-06T04:00:00Z","v":2848664,"vw":23.95328},{"c":22.91,"h":23.095,"l":22.63,"n":13580,"o":22.77,"t":"2026-08-07T04:00:00Z","v":3261887,"vw":22.886652},{"c":22.47,"h":23.205,"l":22.395,"n":8535,"o":23.01,"t":"2026-08-10T04:00:00Z","v":2197336,"vw":22.76659},{"c":22.63,"h":22.74,"l":22.305,"n":8897,"o":22.36,"t":"2026-08-11T04:00:00Z","v":2081504,"vw":22.548891},{"c":22.19,"h":22.37,"l":21.94,"n":10019,"o":22.15,"t":"2026-08-12T04:00:00Z","v":2980194,"vw":22.150213},{"c":22.88,"h":22.94,"l":22.48,"n":8150,"o":22.52,"t":"2026-08-13T04:00:00Z","v":2631633,"vw":22.720513},{"c":22.62,"h":22.65,"l":22.385,"n":6255,"o":22.52,"t":"2026-08-14T04:00:00Z","v":1626170,"vw":22.526791},{"c":22.16,"h":22.52,"l":22.07,"n":4350,"o":22.51,"t":"2026-08-17T04:00:00Z","v":1425573,"vw":22.224123},{"c":22.94,"h":23,"l":22.295,"n":6452,"o":22.49,"t":"2026-08-18T04:00:00Z","v":2113077,"vw":22.63527},{"c":21.22,"h":21.89,"l":21.21,"n":9407,"o":21.75,"t":"2026-08-19T04:00:00Z","v":3464463,"vw":21.48297},{"c":21.06,"h":21.63,"l":20.96,"n":7402,"o":21.61,"t":"2026-08-20T04:00:00Z","v":3410819,"vw":21.215319},{"c":20.23,"h":20.645,"l":20.1,"n":7105,"o":20.56,"t":"2026-08-21T04:00:00Z","v":2843275,"vw":20.337147},{"c":19.96,"h":20.1798,"l":19.69,"n":8075,"o":19.77,"t":"2026-08-24T04:00:00Z","v":4410411,"vw":19.93288},{"c":19.82,"h":20.365,"l":19.81,"n":5348,"o":20.33,"t":"2026-08-25T04:00:00Z","v":3028868,"vw":20.085655},{"c":20.46,"h":20.555,"l":20.13,"n":5625,"o":20.32,"t":"2026-08-26T04:00:00Z","v":2530872,"vw":20.39078},{"c":20.34,"h":20.745,"l":20.2599,"n":3817,"o":20.52,"t":"2026-08-27T04:00:00Z","v":2026036,"vw":20.482652},{"c":21.72,"h":21.825,"l":20.14,"n":14815,"o":20.4,"t":"2026-08-28T04:00:00Z","v":9029138,"vw":21.015691},{"c":21.76,"h":22.105,"l":21.75,"n":4681,"o":21.81,"t":"2026-08-31T04:00:00Z","v":2175341,"vw":21.941343},{"c":23.02,"h":23.07,"l":22.5287,"n":8022,"o":22.84,"t":"2026-09-01T04:00:00Z","v":3502215,"vw":22.786774},{"c":22.37,"h":22.715,"l":22.3086,"n":5583,"o":22.7,"t":"2026-09-02T04:00:00Z","v":2437649,"vw":22.523026},{"c":21.5,"h":21.7,"l":21.14,"n":7575,"o":21.46,"t":"2026-09-03T04:00:00Z","v":3926911,"vw":21.437909},{"c":21.87,"h":22.1499,"l":21.745,"n":7882,"o":22.1,"t":"2026-09-04T04:00:00Z","v":4451521,"vw":21.927328},{"c":22.65,"h":22.67,"l":22.15,"n":6982,"o":22.25,"t":"2026-09-08T04:00:00Z","v":3358490,"vw":22.419088},{"c":22.24,"h":22.49,"l":21.9,"n":7790,"o":21.95,"t":"2026-09-09T04:00:00Z","v":3750673,"vw":22.148706},{"c":23.04,"h":23.14,"l":22.5,"n":6846,"o":22.69,"t":"2026-09-10T04:00:00Z","v":3881304,"vw":22.755995},{"c":22.79,"h":22.84,"l":22.245,"n":5034,"o":22.36,"t":"2026-09-11T04:00:00Z","v":3258714,"vw":22.562968},{"c":23.49,"h":23.67,"l":23.1201,"n":6223,"o":23.58,"t":"2026-09-14T04:00:00Z","v":3073922,"vw":23.423838},{"c":23.35,"h":23.6,"l":23.2014,"n":4108,"o":23.44,"t":"2026-09-15T04:00:00Z","v":1895264,"vw":23.423884},{"c":23.59,"h":23.98,"l":22.56,"n":15611,"o":22.75,"t":"2026-09-16T04:00:00Z","v":7895785,"vw":23.281597},{"c":22.82,"h":22.86,"l":22.46,"n":7494,"o":22.59,"t":"2026-09-17T04:00:00Z","v":2284599,"vw":22.678071},{"c":22.51,"h":22.87,"l":22.32,"n":5319,"o":22.61,"t":"2026-09-18T04:00:00Z","v":1823038,"vw":22.621558},{"c":22.84,"h":23.075,"l":22.655,"n":4799,"o":22.66,"t":"2026-09-21T04:00:00Z","v":1976766,"vw":22.875214},{"c":22.64,"h":23.16,"l":22.58,"n":7011,"o":23.01,"t":"2026-09-22T04:00:00Z","v":2471514,"vw":22.876907},{"c":23.5,"h":23.6,"l":23.2,"n":5494,"o":23.21,"t":"2026-09-23T04:00:00Z","v":2545999,"vw":23.46508},{"c":23.63,"h":23.945,"l":23.465,"n":5228,"o":23.61,"t":"2026-09-24T04:00:00Z","v":2753102,"vw":23.685973},{"c":23.43,"h":23.84,"l":23.3401,"n":5030,"o":23.57,"t":"2026-09-25T04:00:00Z","v":2400762,"vw":23.526374},{"c":25.3,"h":25.4398,"l":24.9,"n":7813,"o":25.09,"t":"2026-09-28T04:00:00Z","v":4983540,"vw":25.178317},{"c":24.67,"h":25.09,"l":24.67,"n":6310,"o":24.94,"t":"2026-09-29T04:00:00Z","v":3609036,"vw":24.847826},{"c":24.93,"h":25.04,"l":24.47,"n":5945,"o":24.48,"t":"2026-09-30T04:00:00Z","v":2942376,"vw":24.848905},{"c":24.7,"h":25.02,"l":24.59,"n":6948,"o":24.83,"t":"2026-10-01T04:00:00Z","v":2147732,"vw":24.803698},{"c":25.06,"h":25.33,"l":24.42,"n":9354,"o":24.52,"t":"2026-10-02T04:00:00Z","v":2962795,"vw":24.959551},{"c":25.16,"h":25.37,"l":25.02,"n":5732,"o":25.02,"t":"2026-10-05T04:00:00Z","v":1695212,"vw":25.19045},{"c":24.82,"h":25.13,"l":24.635,"n":5347,"o":24.92,"t":"2026-10-06T04:00:00Z","v":1781154,"vw":24.915246},{"c":25.65,"h":25.88,"l":25.37,"n":6695,"o":25.78,"t":"2026-10-07T04:00:00Z","v":2165501,"vw":25.609608},{"c":25.27,"h":25.631,"l":25.135,"n":5159,"o":25.42,"t":"2026-10-08T04:00:00Z","v":2576210,"vw":25.384325},{"c":24.53,"h":24.71,"l":24.449,"n":3293,"o":24.61,"t":"2026-10-09T04:00:00Z","v":1909086,"vw":24.593241},{"c":24.84,"h":24.97,"l":24.785,"n":1938,"o":24.8,"t":"2026-10-12T04:00:00Z","v":763767,"vw":24.866278},{"c":24.93,"h":25.12,"l":24.6123,"n":2819,"o":24.62,"t":"2026-10-13T04:00:00Z","v":1533270,"vw":24.937141},{"c":25.68,"h":26.0297,"l":25.625,"n":6121,"o":25.82,"t":"2026-10-14T04:00:00Z","v":3593414,"vw":25.805271},{"c":24.79,"h":25.155,"l":24.77,"n":4674,"o":25.01,"t":"2026-10-15T04:00:00Z","v":2542223,"vw":25.000309},{"c":24.85,"h":25.01,"l":24.4933,"n":4139,"o":24.96,"t":"2026-10-16T04:00:00Z","v":2434780,"vw":24.815539},{"c":25.21,"h":25.27,"l":24.91,"n":5633,"o":24.96,"t":"2026-10-19T04:00:00Z","v":2920866,"vw":25.160048},{"c":25.48,"h":25.52,"l":25.045,"n":5158,"o":25.45,"t":"2026-10-20T04:00:00Z","v":3367738,"vw":25.344886},{"c":25.31,"h":25.67,"l":25.225,"n":5615,"o":25.28,"t":"2026-10-21T04:00:00Z","v":3727939,"vw":25.367437},{"c":26.66,"h":26.74,"l":26.025,"n":7518,"o":26.05,"t":"2026-10-22T04:00:00Z","v":3356316,"vw":26.397297}],"volatilityBars":[{"c":23.23,"h":23.33,"l":22.84,"n":101,"o":22.84,"t":"2026-09-22T08:00:00Z","v":56312,"vw":23.231819},{"c":23.32,"h":23.35,"l":23.26,"n":32,"o":23.3192,"t":"2026-09-22T08:15:00Z","v":22859,"vw":23.318661},{"c":23.12,"h":23.4,"l":23.12,"n":81,"o":23.33,"t":"2026-09-22T08:30:00Z","v":33283,"vw":23.324922},{"c":23.01,"h":23.16,"l":22.99,"n":55,"o":23.13,"t":"2026-09-22T08:45:00Z","v":19402,"vw":23.110055},{"c":23.1403,"h":23.15,"l":23.03,"n":40,"o":23.0391,"t":"2026-09-22T09:00:00Z","v":15375,"vw":23.124597},{"c":23.18,"h":23.18,"l":23.14,"n":14,"o":23.15,"t":"2026-09-22T09:15:00Z","v":3644,"vw":23.165997},{"c":23.1107,"h":23.19,"l":23.1107,"n":92,"o":23.18,"t":"2026-09-22T09:30:00Z","v":68803,"vw":23.163859},{"c":22.95,"h":23.12,"l":22.95,"n":56,"o":23.12,"t":"2026-09-22T09:45:00Z","v":14248,"vw":23.055457},{"c":22.97,"h":22.99,"l":22.94,"n":20,"o":22.97,"t":"2026-09-22T10:00:00Z","v":15745,"vw":22.962429},{"c":23.01,"h":23.03,"l":23.01,"n":12,"o":23.02,"t":"2026-09-22T10:15:00Z","v":8183,"vw":23.01375},{"c":23.01,"h":23.01,"l":23.01,"n":1,"o":23.01,"t":"2026-09-22T10:30:00Z","v":1000,"vw":23.01},{"c":23.03,"h":23.04,"l":23.03,"n":16,"o":23.04,"t":"2026-09-22T10:45:00Z","v":12580,"vw":23.035216},{"c":23.17,"h":23.22,"l":23.088,"n":76,"o":23.088,"t":"2026-09-22T11:00:00Z","v":49203,"vw":23.169821},{"c":23.16,"h":23.2,"l":23.15,"n":10,"o":23.15,"t":"2026-09-22T11:15:00Z","v":7275,"vw":23.173384},{"c":23.16,"h":23.18,"l":23.13,"n":32,"o":23.14,"t":"2026-09-22T11:30:00Z","v":21386,"vw":23.155405},{"c":23.1,"h":23.14,"l":23.1,"n":30,"o":23.14,"t":"2026-09-22T11:45:00Z","v":15924,"vw":23.11206},{"c":23.08,"h":23.1,"l":23.06,"n":6,"o":23.06,"t":"2026-09-22T12:00:00Z","v":3570,"vw":23.079039},{"c":22.97,"h":23.06,"l":22.9,"n":31,"o":23.06,"t":"2026-09-22T12:15:00Z","v":14309,"vw":23.007765},{"c":22.97,"h":22.97,"l":22.9,"n":15,"o":22.9098,"t":"2026-09-22T12:30:00Z","v":9034,"vw":22.924425},{"c":22.97,"h":23,"l":22.94,"n":33,"o":22.98,"t":"2026-09-22T12:45:00Z","v":24332,"vw":22.965362},{"c":22.9,"h":22.99,"l":22.9,"n":37,"o":22.98,"t":"2026-09-22T13:00:00Z","v":25989,"vw":22.942115},{"c":22.99,"h":23,"l":22.9,"n":16,"o":22.9,"t":"2026-09-22T13:15:00Z","v":2913,"vw":22.970104},{"c":22.885,"h":23.03,"l":22.8784,"n":356,"o":23.01,"t":"2026-09-22T13:30:00Z","v":73998,"vw":22.977547},{"c":22.975,"h":23.01,"l":22.87,"n":347,"o":22.89,"t":"2026-09-22T13:45:00Z","v":99996,"vw":22.925947},{"c":22.97,"h":23.03,"l":22.93,"n":409,"o":22.96,"t":"2026-09-22T14:00:00Z","v":197687,"vw":22.964775},{"c":23.02,"h":23.05,"l":22.97,"n":248,"o":22.97,"t":"2026-09-22T14:15:00Z","v":73674,"vw":23.019254},{"c":23.11,"h":23.16,"l":22.97,"n":514,"o":23.03,"t":"2026-09-22T14:30:00Z","v":271085,"vw":23.029831},{"c":23.04,"h":23.14,"l":23.04,"n":205,"o":23.13,"t":"2026-09-22T14:45:00Z","v":49569,"vw":23.103922},{"c":22.945,"h":23.05,"l":22.91,"n":292,"o":23.04,"t":"2026-09-22T15:00:00Z","v":126896,"vw":22.94758},{"c":22.98,"h":22.98,"l":22.8997,"n":177,"o":22.92,"t":"2026-09-22T15:15:00Z","v":61355,"vw":22.922364},{"c":23.03,"h":23.03,"l":22.99,"n":122,"o":22.99,"t":"2026-09-22T15:30:00Z","v":19877,"vw":23.019295},{"c":23,"h":23.06,"l":23,"n":117,"o":23.04,"t":"2026-09-22T15:45:00Z","v":15520,"vw":23.034297},{"c":23.08,"h":23.085,"l":22.99,"n":117,"o":23,"t":"2026-09-22T16:00:00Z","v":20006,"vw":23.049332},{"c":23.05,"h":23.08,"l":23.05,"n":110,"o":23.08,"t":"2026-09-22T16:15:00Z","v":18123,"vw":23.062666},{"c":22.99,"h":23.05,"l":22.99,"n":59,"o":23.04,"t":"2026-09-22T16:30:00Z","v":12581,"vw":23.023545},{"c":22.94,"h":22.995,"l":22.89,"n":216,"o":22.98,"t":"2026-09-22T16:45:00Z","v":74166,"vw":22.947393},{"c":22.93,"h":22.951,"l":22.9,"n":74,"o":22.951,"t":"2026-09-22T17:00:00Z","v":12228,"vw":22.930647},{"c":22.9158,"h":22.945,"l":22.91,"n":87,"o":22.92,"t":"2026-09-22T17:15:00Z","v":11909,"vw":22.924493},{"c":22.9199,"h":22.9462,"l":22.91,"n":105,"o":22.91,"t":"2026-09-22T17:30:00Z","v":20845,"vw":22.931387},{"c":22.79,"h":22.92,"l":22.765,"n":367,"o":22.92,"t":"2026-09-22T17:45:00Z","v":173979,"vw":22.829289},{"c":22.71,"h":22.81,"l":22.699,"n":436,"o":22.79,"t":"2026-09-22T18:00:00Z","v":179964,"vw":22.732694},{"c":22.74,"h":22.75,"l":22.69,"n":204,"o":22.7,"t":"2026-09-22T18:15:00Z","v":62257,"vw":22.708426},{"c":22.8,"h":22.81,"l":22.73,"n":165,"o":22.73,"t":"2026-09-22T18:30:00Z","v":75092,"vw":22.790008},{"c":22.77,"h":22.795,"l":22.755,"n":83,"o":22.795,"t":"2026-09-22T18:45:00Z","v":20207,"vw":22.77154},{"c":22.715,"h":22.76,"l":22.705,"n":139,"o":22.75,"t":"2026-09-22T19:00:00Z","v":40947,"vw":22.726006},{"c":22.7,"h":22.73,"l":22.68,"n":264,"o":22.715,"t":"2026-09-22T19:15:00Z","v":125637,"vw":22.70746},{"c":22.6,"h":22.69,"l":22.58,"n":335,"o":22.69,"t":"2026-09-22T19:30:00Z","v":66106,"vw":22.608279},{"c":22.65,"h":22.656,"l":22.5884,"n":413,"o":22.595,"t":"2026-09-22T19:45:00Z","v":110158,"vw":22.626876},{"c":22.68,"h":22.68,"l":22.64,"n":16,"o":22.64,"t":"2026-09-22T20:00:00Z","v":5550,"vw":22.649866},{"c":22.7,"h":22.7,"l":22.7,"n":10,"o":22.7,"t":"2026-09-22T20:30:00Z","v":1228,"vw":22.7},{"c":22.71,"h":22.71,"l":22.71,"n":5,"o":22.71,"t":"2026-09-22T20:45:00Z","v":413,"vw":22.71},{"c":22.71,"h":22.7696,"l":22.71,"n":2,"o":22.7696,"t":"2026-09-22T21:30:00Z","v":400,"vw":22.7398},{"c":22.64,"h":22.66,"l":22.64,"n":6,"o":22.66,"t":"2026-09-22T22:30:00Z","v":622,"vw":22.643226},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-09-22T23:15:00Z","v":100,"vw":22.65},{"c":22.68,"h":22.68,"l":22.68,"n":3,"o":22.68,"t":"2026-09-22T23:45:00Z","v":236,"vw":22.68},{"c":23.13,"h":23.13,"l":22.84,"n":57,"o":23.13,"t":"2026-09-23T08:00:00Z","v":26241,"vw":23.121947},{"c":23.12,"h":23.15,"l":23.12,"n":8,"o":23.13,"t":"2026-09-23T08:15:00Z","v":2478,"vw":23.127041},{"c":23.15,"h":23.15,"l":23.15,"n":3,"o":23.15,"t":"2026-09-23T08:30:00Z","v":850,"vw":23.15},{"c":23.13,"h":23.13,"l":23.13,"n":1,"o":23.13,"t":"2026-09-23T09:00:00Z","v":500,"vw":23.13},{"c":23.15,"h":23.16,"l":23.13,"n":24,"o":23.14,"t":"2026-09-23T09:15:00Z","v":18028,"vw":23.144432},{"c":23.16,"h":23.16,"l":23.16,"n":6,"o":23.16,"t":"2026-09-23T09:30:00Z","v":2027,"vw":23.16},{"c":23.24,"h":23.24,"l":23.19,"n":13,"o":23.19,"t":"2026-09-23T09:45:00Z","v":4729,"vw":23.209484},{"c":23.17,"h":23.17,"l":23.14,"n":6,"o":23.14,"t":"2026-09-23T10:00:00Z","v":4300,"vw":23.148873},{"c":23.17,"h":23.17,"l":23.17,"n":5,"o":23.17,"t":"2026-09-23T10:15:00Z","v":2250,"vw":23.17},{"c":23.18,"h":23.18,"l":23.18,"n":3,"o":23.18,"t":"2026-09-23T11:00:00Z","v":2234,"vw":23.18},{"c":23.2903,"h":23.2903,"l":23.25,"n":13,"o":23.25,"t":"2026-09-23T11:15:00Z","v":13188,"vw":23.268608},{"c":23.3583,"h":23.36,"l":23.29,"n":22,"o":23.29,"t":"2026-09-23T11:30:00Z","v":4148,"vw":23.331893},{"c":23.24,"h":23.28,"l":23.24,"n":9,"o":23.28,"t":"2026-09-23T11:45:00Z","v":8347,"vw":23.243577},{"c":23.17,"h":23.17,"l":23.17,"n":2,"o":23.17,"t":"2026-09-23T12:00:00Z","v":985,"vw":23.17},{"c":23.3,"h":23.3085,"l":23.24,"n":10,"o":23.2485,"t":"2026-09-23T12:30:00Z","v":2095,"vw":23.279347},{"c":23.27,"h":23.295,"l":23.26,"n":13,"o":23.29,"t":"2026-09-23T12:45:00Z","v":4047,"vw":23.269621},{"c":23.31,"h":23.32,"l":23.23,"n":18,"o":23.24,"t":"2026-09-23T13:00:00Z","v":6797,"vw":23.271489},{"c":23.205,"h":23.31,"l":23.2,"n":12,"o":23.301,"t":"2026-09-23T13:15:00Z","v":2955,"vw":23.250835},{"c":23.41,"h":23.47,"l":23.2,"n":528,"o":23.21,"t":"2026-09-23T13:30:00Z","v":218775,"vw":23.372866},{"c":23.49,"h":23.53,"l":23.42,"n":361,"o":23.43,"t":"2026-09-23T13:45:00Z","v":118291,"vw":23.483457},{"c":23.52,"h":23.52,"l":23.41,"n":241,"o":23.5,"t":"2026-09-23T14:00:00Z","v":95088,"vw":23.460946},{"c":23.54,"h":23.565,"l":23.48,"n":224,"o":23.51,"t":"2026-09-23T14:15:00Z","v":107183,"vw":23.524225},{"c":23.47,"h":23.53,"l":23.425,"n":244,"o":23.53,"t":"2026-09-23T14:30:00Z","v":127550,"vw":23.454257},{"c":23.415,"h":23.5,"l":23.355,"n":704,"o":23.49,"t":"2026-09-23T14:45:00Z","v":569298,"vw":23.417564},{"c":23.3951,"h":23.45,"l":23.37,"n":210,"o":23.4,"t":"2026-09-23T15:00:00Z","v":157183,"vw":23.418996},{"c":23.51,"h":23.51,"l":23.4,"n":100,"o":23.4,"t":"2026-09-23T15:15:00Z","v":34546,"vw":23.437065},{"c":23.52,"h":23.555,"l":23.5,"n":109,"o":23.515,"t":"2026-09-23T15:30:00Z","v":39911,"vw":23.527838},{"c":23.53,"h":23.58,"l":23.5,"n":140,"o":23.51,"t":"2026-09-23T15:45:00Z","v":75750,"vw":23.547639},{"c":23.52,"h":23.56,"l":23.52,"n":68,"o":23.53,"t":"2026-09-23T16:00:00Z","v":19344,"vw":23.537942},{"c":23.495,"h":23.52,"l":23.495,"n":39,"o":23.51,"t":"2026-09-23T16:15:00Z","v":18101,"vw":23.502857},{"c":23.48,"h":23.49,"l":23.45,"n":74,"o":23.49,"t":"2026-09-23T16:30:00Z","v":34249,"vw":23.464325},{"c":23.51,"h":23.56,"l":23.49,"n":98,"o":23.5,"t":"2026-09-23T16:45:00Z","v":34595,"vw":23.510371},{"c":23.565,"h":23.59,"l":23.499,"n":186,"o":23.5,"t":"2026-09-23T17:00:00Z","v":118627,"vw":23.540176},{"c":23.53,"h":23.58,"l":23.52,"n":130,"o":23.56,"t":"2026-09-23T17:15:00Z","v":36478,"vw":23.535287},{"c":23.45,"h":23.6,"l":23.45,"n":392,"o":23.53,"t":"2026-09-23T17:30:00Z","v":231250,"vw":23.562947},{"c":23.41,"h":23.47,"l":23.4036,"n":180,"o":23.46,"t":"2026-09-23T17:45:00Z","v":52099,"vw":23.431957},{"c":23.445,"h":23.45,"l":23.39,"n":105,"o":23.4027,"t":"2026-09-23T18:00:00Z","v":28769,"vw":23.418449},{"c":23.5,"h":23.5,"l":23.425,"n":73,"o":23.44,"t":"2026-09-23T18:15:00Z","v":27250,"vw":23.454586},{"c":23.49,"h":23.5,"l":23.475,"n":57,"o":23.49,"t":"2026-09-23T18:30:00Z","v":16144,"vw":23.487798},{"c":23.44,"h":23.51,"l":23.44,"n":74,"o":23.51,"t":"2026-09-23T18:45:00Z","v":34322,"vw":23.462879},{"c":23.485,"h":23.485,"l":23.41,"n":104,"o":23.44,"t":"2026-09-23T19:00:00Z","v":53343,"vw":23.441912},{"c":23.4701,"h":23.51,"l":23.47,"n":72,"o":23.49,"t":"2026-09-23T19:15:00Z","v":16405,"vw":23.492142},{"c":23.53,"h":23.53,"l":23.47,"n":126,"o":23.48,"t":"2026-09-23T19:30:00Z","v":43197,"vw":23.50861},{"c":23.51,"h":23.52,"l":23.47,"n":352,"o":23.52,"t":"2026-09-23T19:45:00Z","v":114705,"vw":23.503433},{"c":23.4785,"h":23.51,"l":23.4785,"n":21,"o":23.5,"t":"2026-09-23T20:00:00Z","v":9983,"vw":23.486324},{"c":23.51,"h":23.51,"l":23.51,"n":2,"o":23.51,"t":"2026-09-23T20:15:00Z","v":1350,"vw":23.51},{"c":23.5,"h":23.5,"l":23.5,"n":6,"o":23.5,"t":"2026-09-23T21:15:00Z","v":1024,"vw":23.5},{"c":23.5,"h":23.5,"l":23.5,"n":3,"o":23.5,"t":"2026-09-23T21:45:00Z","v":1288,"vw":23.5},{"c":23.48,"h":23.48,"l":23.44,"n":2,"o":23.44,"t":"2026-09-23T22:00:00Z","v":200,"vw":23.46},{"c":23.48,"h":23.48,"l":23.48,"n":2,"o":23.48,"t":"2026-09-23T22:15:00Z","v":200,"vw":23.48},{"c":23.44,"h":23.44,"l":23.44,"n":2,"o":23.44,"t":"2026-09-23T23:15:00Z","v":240,"vw":23.44},{"c":23.49,"h":23.49,"l":23.49,"n":5,"o":23.49,"t":"2026-09-23T23:45:00Z","v":300,"vw":23.49},{"c":23.56,"h":23.62,"l":23.47,"n":59,"o":23.57,"t":"2026-09-24T08:00:00Z","v":21491,"vw":23.558768},{"c":23.75,"h":23.75,"l":23.63,"n":25,"o":23.63,"t":"2026-09-24T08:15:00Z","v":19945,"vw":23.687577},{"c":23.71,"h":23.7198,"l":23.65,"n":16,"o":23.7198,"t":"2026-09-24T08:30:00Z","v":6061,"vw":23.685489},{"c":23.7797,"h":23.7797,"l":23.69,"n":9,"o":23.7002,"t":"2026-09-24T08:45:00Z","v":1918,"vw":23.749854},{"c":23.76,"h":23.78,"l":23.76,"n":5,"o":23.78,"t":"2026-09-24T09:00:00Z","v":1244,"vw":23.764299},{"c":23.8397,"h":23.8397,"l":23.74,"n":14,"o":23.74,"t":"2026-09-24T09:15:00Z","v":12323,"vw":23.827636},{"c":23.88,"h":23.88,"l":23.7998,"n":6,"o":23.81,"t":"2026-09-24T09:30:00Z","v":601,"vw":23.838745},{"c":23.82,"h":23.89,"l":23.815,"n":13,"o":23.815,"t":"2026-09-24T10:00:00Z","v":4242,"vw":23.830043},{"c":23.895,"h":23.92,"l":23.895,"n":12,"o":23.92,"t":"2026-09-24T10:15:00Z","v":10857,"vw":23.919602},{"c":23.8,"h":23.9497,"l":23.78,"n":9,"o":23.92,"t":"2026-09-24T10:30:00Z","v":4171,"vw":23.896438},{"c":23.8,"h":23.8,"l":23.79,"n":3,"o":23.79,"t":"2026-09-24T10:45:00Z","v":1100,"vw":23.795455},{"c":23.81,"h":23.8783,"l":23.8,"n":28,"o":23.801,"t":"2026-09-24T11:00:00Z","v":23164,"vw":23.815114},{"c":23.71,"h":23.8,"l":23.71,"n":7,"o":23.8,"t":"2026-09-24T11:15:00Z","v":683,"vw":23.743878},{"c":23.7983,"h":23.7983,"l":23.75,"n":5,"o":23.75,"t":"2026-09-24T11:30:00Z","v":625,"vw":23.777717},{"c":23.789,"h":23.789,"l":23.789,"n":2,"o":23.789,"t":"2026-09-24T11:45:00Z","v":300,"vw":23.789},{"c":23.7701,"h":23.7701,"l":23.71,"n":13,"o":23.75,"t":"2026-09-24T12:00:00Z","v":12207,"vw":23.749286},{"c":23.69,"h":23.69,"l":23.66,"n":4,"o":23.66,"t":"2026-09-24T12:15:00Z","v":5024,"vw":23.662532},{"c":23.65,"h":23.6601,"l":23.64,"n":15,"o":23.66,"t":"2026-09-24T12:30:00Z","v":14982,"vw":23.645428},{"c":23.54,"h":23.64,"l":23.54,"n":24,"o":23.64,"t":"2026-09-24T12:45:00Z","v":38838,"vw":23.609138},{"c":23.5885,"h":23.5885,"l":23.52,"n":20,"o":23.54,"t":"2026-09-24T13:00:00Z","v":12754,"vw":23.561456},{"c":23.61,"h":23.61,"l":23.59,"n":35,"o":23.6,"t":"2026-09-24T13:15:00Z","v":8942,"vw":23.606148},{"c":23.655,"h":23.7001,"l":23.59,"n":203,"o":23.61,"t":"2026-09-24T13:30:00Z","v":92276,"vw":23.633744},{"c":23.7,"h":23.725,"l":23.6099,"n":145,"o":23.64,"t":"2026-09-24T13:45:00Z","v":65681,"vw":23.655167},{"c":23.67,"h":23.72,"l":23.64,"n":166,"o":23.71,"t":"2026-09-24T14:00:00Z","v":80866,"vw":23.678745},{"c":23.7061,"h":23.77,"l":23.66,"n":211,"o":23.67,"t":"2026-09-24T14:15:00Z","v":154415,"vw":23.709391},{"c":23.83,"h":23.84,"l":23.71,"n":106,"o":23.71,"t":"2026-09-24T14:30:00Z","v":40659,"vw":23.807448},{"c":23.8525,"h":23.86,"l":23.76,"n":178,"o":23.8299,"t":"2026-09-24T14:45:00Z","v":111599,"vw":23.798315},{"c":23.9399,"h":23.945,"l":23.854,"n":94,"o":23.86,"t":"2026-09-24T15:00:00Z","v":26561,"vw":23.87727},{"c":23.885,"h":23.91,"l":23.83,"n":219,"o":23.91,"t":"2026-09-24T15:15:00Z","v":179411,"vw":23.868864},{"c":23.8399,"h":23.92,"l":23.8399,"n":89,"o":23.9,"t":"2026-09-24T15:30:00Z","v":24587,"vw":23.892971},{"c":23.82,"h":23.851,"l":23.7927,"n":90,"o":23.835,"t":"2026-09-24T15:45:00Z","v":23344,"vw":23.833753},{"c":23.79,"h":23.865,"l":23.79,"n":113,"o":23.82,"t":"2026-09-24T16:00:00Z","v":56641,"vw":23.816588},{"c":23.61,"h":23.8,"l":23.465,"n":735,"o":23.79,"t":"2026-09-24T16:15:00Z","v":478577,"vw":23.645014},{"c":23.59,"h":23.66,"l":23.51,"n":110,"o":23.59,"t":"2026-09-24T16:30:00Z","v":51786,"vw":23.583702},{"c":23.64,"h":23.65,"l":23.59,"n":135,"o":23.63,"t":"2026-09-24T16:45:00Z","v":60645,"vw":23.614184},{"c":23.6525,"h":23.7,"l":23.59,"n":248,"o":23.65,"t":"2026-09-24T17:00:00Z","v":124408,"vw":23.679189},{"c":23.76,"h":23.78,"l":23.69,"n":120,"o":23.69,"t":"2026-09-24T17:15:00Z","v":58856,"vw":23.729043},{"c":23.79,"h":23.795,"l":23.7,"n":96,"o":23.74,"t":"2026-09-24T17:30:00Z","v":32262,"vw":23.750118},{"c":23.72,"h":23.8,"l":23.72,"n":82,"o":23.79,"t":"2026-09-24T17:45:00Z","v":28293,"vw":23.757305},{"c":23.68,"h":23.81,"l":23.68,"n":192,"o":23.73,"t":"2026-09-24T18:00:00Z","v":79401,"vw":23.763697},{"c":23.62,"h":23.699,"l":23.62,"n":283,"o":23.69,"t":"2026-09-24T18:15:00Z","v":154385,"vw":23.643062},{"c":23.63,"h":23.69,"l":23.55,"n":375,"o":23.62,"t":"2026-09-24T18:30:00Z","v":322023,"vw":23.598406},{"c":23.65,"h":23.65,"l":23.59,"n":103,"o":23.64,"t":"2026-09-24T18:45:00Z","v":48532,"vw":23.624086},{"c":23.68,"h":23.695,"l":23.64,"n":137,"o":23.64,"t":"2026-09-24T19:00:00Z","v":65294,"vw":23.657135},{"c":23.65,"h":23.68,"l":23.605,"n":84,"o":23.68,"t":"2026-09-24T19:15:00Z","v":27441,"vw":23.637039},{"c":23.615,"h":23.6599,"l":23.61,"n":124,"o":23.64,"t":"2026-09-24T19:30:00Z","v":35985,"vw":23.629132},{"c":23.625,"h":23.635,"l":23.6068,"n":246,"o":23.6198,"t":"2026-09-24T19:45:00Z","v":113906,"vw":23.625181},{"c":23.64,"h":23.66,"l":23.63,"n":15,"o":23.63,"t":"2026-09-24T20:00:00Z","v":2072,"vw":23.638117},{"c":23.721,"h":23.721,"l":23.67,"n":10,"o":23.67,"t":"2026-09-24T20:15:00Z","v":5592,"vw":23.715617},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-09-24T20:30:00Z","v":216,"vw":23.71},{"c":23.57,"h":23.6,"l":23.57,"n":3,"o":23.6,"t":"2026-09-24T21:00:00Z","v":1095,"vw":23.580959},{"c":23.63,"h":23.63,"l":23.63,"n":2,"o":23.63,"t":"2026-09-24T22:45:00Z","v":241,"vw":23.63},{"c":23.69,"h":23.69,"l":23.69,"n":8,"o":23.69,"t":"2026-09-24T23:45:00Z","v":960,"vw":23.69},{"c":23.54,"h":23.79,"l":23.54,"n":122,"o":23.65,"t":"2026-09-25T08:00:00Z","v":35727,"vw":23.608169},{"c":23.52,"h":23.57,"l":23.52,"n":97,"o":23.54,"t":"2026-09-25T08:15:00Z","v":34132,"vw":23.546596},{"c":23.46,"h":23.52,"l":23.46,"n":100,"o":23.52,"t":"2026-09-25T08:30:00Z","v":37485,"vw":23.479076},{"c":23.41,"h":23.44,"l":23.38,"n":54,"o":23.41,"t":"2026-09-25T08:45:00Z","v":37664,"vw":23.415112},{"c":23.38,"h":23.4,"l":23.37,"n":40,"o":23.4,"t":"2026-09-25T09:00:00Z","v":21061,"vw":23.379638},{"c":23.44,"h":23.44,"l":23.38,"n":41,"o":23.39,"t":"2026-09-25T09:15:00Z","v":28809,"vw":23.411897},{"c":23.39,"h":23.41,"l":23.37,"n":20,"o":23.41,"t":"2026-09-25T09:30:00Z","v":27153,"vw":23.388811},{"c":23.4,"h":23.43,"l":23.4,"n":13,"o":23.42,"t":"2026-09-25T09:45:00Z","v":9133,"vw":23.415003},{"c":23.25,"h":23.4,"l":23.25,"n":33,"o":23.39,"t":"2026-09-25T10:00:00Z","v":10560,"vw":23.351527},{"c":23.2485,"h":23.29,"l":23.24,"n":11,"o":23.28,"t":"2026-09-25T10:15:00Z","v":9198,"vw":23.27026},{"c":23.29,"h":23.29,"l":23.27,"n":3,"o":23.27,"t":"2026-09-25T10:30:00Z","v":2511,"vw":23.287157},{"c":23.2294,"h":23.27,"l":23.22,"n":16,"o":23.27,"t":"2026-09-25T10:45:00Z","v":14018,"vw":23.255305},{"c":23.2,"h":23.22,"l":23.18,"n":13,"o":23.22,"t":"2026-09-25T11:00:00Z","v":4294,"vw":23.213647},{"c":23.23,"h":23.23,"l":23.21,"n":7,"o":23.21,"t":"2026-09-25T11:15:00Z","v":7394,"vw":23.221745},{"c":23.33,"h":23.33,"l":23.24,"n":13,"o":23.26,"t":"2026-09-25T11:30:00Z","v":10596,"vw":23.268408},{"c":23.28,"h":23.29,"l":23.28,"n":3,"o":23.29,"t":"2026-09-25T11:45:00Z","v":7430,"vw":23.286366},{"c":23.3215,"h":23.3215,"l":23.29,"n":22,"o":23.31,"t":"2026-09-25T12:00:00Z","v":4404,"vw":23.311633},{"c":23.26,"h":23.35,"l":23.26,"n":25,"o":23.35,"t":"2026-09-25T12:15:00Z","v":9764,"vw":23.303991},{"c":23.31,"h":23.36,"l":23.3,"n":40,"o":23.3,"t":"2026-09-25T12:30:00Z","v":40030,"vw":23.333061},{"c":23.3415,"h":23.3415,"l":23.2777,"n":6,"o":23.3,"t":"2026-09-25T12:45:00Z","v":8200,"vw":23.312472},{"c":23.4003,"h":23.42,"l":23.3718,"n":13,"o":23.39,"t":"2026-09-25T13:00:00Z","v":5848,"vw":23.406727},{"c":23.56,"h":23.56,"l":23.4114,"n":38,"o":23.429,"t":"2026-09-25T13:15:00Z","v":36837,"vw":23.489853},{"c":23.57,"h":23.63,"l":23.52,"n":175,"o":23.57,"t":"2026-09-25T13:30:00Z","v":90183,"vw":23.564872},{"c":23.6,"h":23.61,"l":23.53,"n":125,"o":23.58,"t":"2026-09-25T13:45:00Z","v":48721,"vw":23.580754},{"c":23.71,"h":23.84,"l":23.6,"n":332,"o":23.6,"t":"2026-09-25T14:00:00Z","v":137764,"vw":23.726571},{"c":23.72,"h":23.78,"l":23.67,"n":101,"o":23.71,"t":"2026-09-25T14:15:00Z","v":33586,"vw":23.724402},{"c":23.65,"h":23.75,"l":23.65,"n":62,"o":23.73,"t":"2026-09-25T14:30:00Z","v":17610,"vw":23.690279},{"c":23.59,"h":23.68,"l":23.57,"n":184,"o":23.65,"t":"2026-09-25T14:45:00Z","v":107527,"vw":23.624088},{"c":23.5923,"h":23.62,"l":23.54,"n":31,"o":23.58,"t":"2026-09-25T15:00:00Z","v":11974,"vw":23.58691},{"c":23.56,"h":23.6229,"l":23.5599,"n":86,"o":23.58,"t":"2026-09-25T15:15:00Z","v":72124,"vw":23.572631},{"c":23.59,"h":23.595,"l":23.51,"n":170,"o":23.57,"t":"2026-09-25T15:30:00Z","v":137910,"vw":23.530645},{"c":23.45,"h":23.67,"l":23.45,"n":260,"o":23.62,"t":"2026-09-25T15:45:00Z","v":136575,"vw":23.59372},{"c":23.46,"h":23.47,"l":23.3401,"n":289,"o":23.44,"t":"2026-09-25T16:00:00Z","v":79372,"vw":23.404593},{"c":23.4286,"h":23.5,"l":23.425,"n":157,"o":23.4468,"t":"2026-09-25T16:15:00Z","v":86074,"vw":23.47351},{"c":23.4718,"h":23.56,"l":23.4192,"n":427,"o":23.42,"t":"2026-09-25T16:30:00Z","v":239714,"vw":23.522265},{"c":23.49,"h":23.5301,"l":23.48,"n":130,"o":23.4801,"t":"2026-09-25T16:45:00Z","v":68102,"vw":23.498361},{"c":23.45,"h":23.5,"l":23.43,"n":106,"o":23.5,"t":"2026-09-25T17:00:00Z","v":48048,"vw":23.45369},{"c":23.49,"h":23.49,"l":23.43,"n":32,"o":23.44,"t":"2026-09-25T17:15:00Z","v":10394,"vw":23.456453},{"c":23.49,"h":23.56,"l":23.48,"n":245,"o":23.5,"t":"2026-09-25T17:30:00Z","v":157604,"vw":23.50828},{"c":23.53,"h":23.53,"l":23.49,"n":47,"o":23.5,"t":"2026-09-25T17:45:00Z","v":13049,"vw":23.507145},{"c":23.51,"h":23.53,"l":23.51,"n":5,"o":23.53,"t":"2026-09-25T18:00:00Z","v":600,"vw":23.514},{"c":23.51,"h":23.51,"l":23.4501,"n":154,"o":23.51,"t":"2026-09-25T18:15:00Z","v":98676,"vw":23.482368},{"c":23.46,"h":23.475,"l":23.42,"n":38,"o":23.47,"t":"2026-09-25T18:30:00Z","v":17162,"vw":23.453967},{"c":23.41,"h":23.44,"l":23.39,"n":74,"o":23.43,"t":"2026-09-25T18:45:00Z","v":22521,"vw":23.404741},{"c":23.38,"h":23.47,"l":23.38,"n":261,"o":23.405,"t":"2026-09-25T19:00:00Z","v":152008,"vw":23.413571},{"c":23.47,"h":23.47,"l":23.395,"n":78,"o":23.4,"t":"2026-09-25T19:15:00Z","v":17531,"vw":23.442938},{"c":23.42,"h":23.475,"l":23.41,"n":257,"o":23.46,"t":"2026-09-25T19:30:00Z","v":106738,"vw":23.432571},{"c":23.44,"h":23.45,"l":23.41,"n":194,"o":23.41,"t":"2026-09-25T19:45:00Z","v":66587,"vw":23.433247},{"c":23.44,"h":23.44,"l":23.43,"n":18,"o":23.43,"t":"2026-09-25T20:00:00Z","v":11886,"vw":23.439283},{"c":23.49,"h":23.49,"l":23.48,"n":12,"o":23.48,"t":"2026-09-25T20:30:00Z","v":4616,"vw":23.480264},{"c":23.49,"h":23.49,"l":23.49,"n":9,"o":23.49,"t":"2026-09-25T20:45:00Z","v":961,"vw":23.49},{"c":24.95,"h":25,"l":24.46,"n":240,"o":24.88,"t":"2026-09-28T08:00:00Z","v":115884,"vw":24.808197},{"c":25,"h":25.0099,"l":24.94,"n":19,"o":24.94,"t":"2026-09-28T08:15:00Z","v":10832,"vw":25.001858},{"c":25.01,"h":25.09,"l":25.01,"n":58,"o":25.07,"t":"2026-09-28T08:30:00Z","v":28494,"vw":25.05318},{"c":25.07,"h":25.07,"l":25.04,"n":21,"o":25.04,"t":"2026-09-28T08:45:00Z","v":12770,"vw":25.061177},{"c":25.08,"h":25.11,"l":25.05,"n":75,"o":25.08,"t":"2026-09-28T09:00:00Z","v":34350,"vw":25.07886},{"c":25.06,"h":25.06,"l":25.03,"n":6,"o":25.05,"t":"2026-09-28T09:15:00Z","v":1486,"vw":25.053251},{"c":25.0005,"h":25.08,"l":25.0005,"n":20,"o":25.06,"t":"2026-09-28T09:30:00Z","v":7134,"vw":25.066871},{"c":24.95,"h":24.9979,"l":24.92,"n":13,"o":24.9979,"t":"2026-09-28T09:45:00Z","v":8366,"vw":24.958147},{"c":24.93,"h":24.96,"l":24.93,"n":5,"o":24.96,"t":"2026-09-28T10:00:00Z","v":810,"vw":24.947094},{"c":24.9697,"h":24.9697,"l":24.9697,"n":1,"o":24.9697,"t":"2026-09-28T10:15:00Z","v":300,"vw":24.9697},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-09-28T10:30:00Z","v":820,"vw":24.93},{"c":24.94,"h":24.94,"l":24.91,"n":6,"o":24.92,"t":"2026-09-28T10:45:00Z","v":1729,"vw":24.918455},{"c":25.011,"h":25.011,"l":24.9,"n":53,"o":24.9501,"t":"2026-09-28T11:00:00Z","v":8273,"vw":24.980115},{"c":24.94,"h":25.01,"l":24.94,"n":12,"o":24.96,"t":"2026-09-28T11:15:00Z","v":3376,"vw":24.969429},{"c":24.981,"h":24.981,"l":24.981,"n":4,"o":24.981,"t":"2026-09-28T11:30:00Z","v":753,"vw":24.981},{"c":25.0205,"h":25.0205,"l":25,"n":7,"o":25,"t":"2026-09-28T11:45:00Z","v":2736,"vw":25.016692},{"c":24.84,"h":25.0415,"l":24.84,"n":70,"o":25.04,"t":"2026-09-28T12:00:00Z","v":46456,"vw":24.963291},{"c":24.91,"h":24.91,"l":24.7815,"n":32,"o":24.8505,"t":"2026-09-28T12:15:00Z","v":10354,"vw":24.865995},{"c":25.08,"h":25.08,"l":24.99,"n":27,"o":25,"t":"2026-09-28T12:30:00Z","v":19026,"vw":25.034406},{"c":24.97,"h":25.05,"l":24.96,"n":44,"o":25.05,"t":"2026-09-28T12:45:00Z","v":57436,"vw":25.027355},{"c":25.02,"h":25.06,"l":25.01,"n":19,"o":25.06,"t":"2026-09-28T13:00:00Z","v":12264,"vw":25.020222},{"c":25.11,"h":25.11,"l":25.03,"n":46,"o":25.06,"t":"2026-09-28T13:15:00Z","v":21183,"vw":25.054376},{"c":25.03,"h":25.16,"l":25,"n":449,"o":25.09,"t":"2026-09-28T13:30:00Z","v":257136,"vw":25.077812},{"c":24.9314,"h":25.0201,"l":24.9,"n":368,"o":25,"t":"2026-09-28T13:45:00Z","v":270914,"vw":24.940446},{"c":25.13,"h":25.14,"l":24.94,"n":394,"o":24.945,"t":"2026-09-28T14:00:00Z","v":216124,"vw":25.069165},{"c":25.09,"h":25.155,"l":25.07,"n":258,"o":25.13,"t":"2026-09-28T14:15:00Z","v":75291,"vw":25.109889},{"c":25.295,"h":25.31,"l":25.095,"n":338,"o":25.095,"t":"2026-09-28T14:30:00Z","v":190676,"vw":25.215256},{"c":25.36,"h":25.4398,"l":25.3,"n":330,"o":25.3,"t":"2026-09-28T14:45:00Z","v":189551,"vw":25.362981},{"c":25.345,"h":25.37,"l":25.31,"n":168,"o":25.35,"t":"2026-09-28T15:00:00Z","v":90358,"vw":25.334565},{"c":25.2801,"h":25.34,"l":25.245,"n":321,"o":25.3301,"t":"2026-09-28T15:15:00Z","v":300378,"vw":25.274784},{"c":25.34,"h":25.345,"l":25.28,"n":53,"o":25.28,"t":"2026-09-28T15:30:00Z","v":25147,"vw":25.306402},{"c":25.29,"h":25.3632,"l":25.29,"n":106,"o":25.34,"t":"2026-09-28T15:45:00Z","v":44098,"vw":25.323935},{"c":25.365,"h":25.365,"l":25.29,"n":117,"o":25.29,"t":"2026-09-28T16:00:00Z","v":100186,"vw":25.33135},{"c":25.09,"h":25.37,"l":25.03,"n":654,"o":25.365,"t":"2026-09-28T16:15:00Z","v":520692,"vw":25.215112},{"c":25.205,"h":25.205,"l":25.06,"n":362,"o":25.06,"t":"2026-09-28T16:30:00Z","v":271329,"vw":25.134809},{"c":25.24,"h":25.24,"l":25.165,"n":138,"o":25.205,"t":"2026-09-28T16:45:00Z","v":137231,"vw":25.204868},{"c":25.11,"h":25.2665,"l":25.05,"n":539,"o":25.23,"t":"2026-09-28T17:00:00Z","v":532833,"vw":25.162391},{"c":25.175,"h":25.18,"l":25.11,"n":218,"o":25.11,"t":"2026-09-28T17:15:00Z","v":183813,"vw":25.156206},{"c":25.14,"h":25.18,"l":25.12,"n":42,"o":25.16,"t":"2026-09-28T17:30:00Z","v":17766,"vw":25.155201},{"c":25.187,"h":25.187,"l":25.12,"n":79,"o":25.14,"t":"2026-09-28T17:45:00Z","v":48812,"vw":25.144239},{"c":25.17,"h":25.18,"l":25.13,"n":76,"o":25.18,"t":"2026-09-28T18:00:00Z","v":13352,"vw":25.154103},{"c":25.17,"h":25.18,"l":25.15,"n":79,"o":25.1607,"t":"2026-09-28T18:15:00Z","v":20749,"vw":25.167227},{"c":25.13,"h":25.2075,"l":25.125,"n":146,"o":25.17,"t":"2026-09-28T18:30:00Z","v":107192,"vw":25.159412},{"c":25.11,"h":25.14,"l":25.09,"n":288,"o":25.1201,"t":"2026-09-28T18:45:00Z","v":247124,"vw":25.107369},{"c":25.1901,"h":25.205,"l":25.12,"n":171,"o":25.12,"t":"2026-09-28T19:00:00Z","v":150737,"vw":25.185605},{"c":25.18,"h":25.21,"l":25.1525,"n":154,"o":25.19,"t":"2026-09-28T19:15:00Z","v":71737,"vw":25.193181},{"c":25.2301,"h":25.2401,"l":25.165,"n":375,"o":25.18,"t":"2026-09-28T19:30:00Z","v":234829,"vw":25.20538},{"c":25.31,"h":25.315,"l":25.23,"n":513,"o":25.23,"t":"2026-09-28T19:45:00Z","v":216559,"vw":25.291332},{"c":25.341,"h":25.3785,"l":25.3,"n":17,"o":25.3,"t":"2026-09-28T20:00:00Z","v":3977,"vw":25.345932},{"c":25.35,"h":25.35,"l":25.31,"n":3,"o":25.31,"t":"2026-09-28T20:15:00Z","v":840,"vw":25.318},{"c":25.4,"h":25.4,"l":25.37,"n":8,"o":25.37,"t":"2026-09-28T20:30:00Z","v":1948,"vw":25.374986},{"c":25.4,"h":25.45,"l":25.4,"n":22,"o":25.41,"t":"2026-09-28T20:45:00Z","v":4081,"vw":25.427769},{"c":25.2218,"h":25.4392,"l":25.2218,"n":4,"o":25.4392,"t":"2026-09-28T21:00:00Z","v":343,"vw":25.310561},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-09-28T21:15:00Z","v":300,"vw":25.18},{"c":25.34,"h":25.41,"l":25.3301,"n":15,"o":25.41,"t":"2026-09-28T22:00:00Z","v":21540,"vw":25.404783},{"c":25.29,"h":25.39,"l":25.29,"n":10,"o":25.38,"t":"2026-09-28T22:15:00Z","v":1355,"vw":25.341818},{"c":25.3933,"h":25.3933,"l":25.3933,"n":1,"o":25.3933,"t":"2026-09-28T22:45:00Z","v":200,"vw":25.3933},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-09-28T23:00:00Z","v":140,"vw":25.3},{"c":25.3,"h":25.3,"l":25.3,"n":4,"o":25.3,"t":"2026-09-28T23:15:00Z","v":2411,"vw":25.3},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-09-28T23:45:00Z","v":625,"vw":25.4},{"c":25.14,"h":25.34,"l":25.02,"n":90,"o":25.19,"t":"2026-09-29T08:00:00Z","v":30074,"vw":25.116314},{"c":25.07,"h":25.09,"l":25.07,"n":5,"o":25.09,"t":"2026-09-29T08:15:00Z","v":1633,"vw":25.079252},{"c":25.11,"h":25.11,"l":25.11,"n":3,"o":25.11,"t":"2026-09-29T08:30:00Z","v":1200,"vw":25.11},{"c":25.09,"h":25.11,"l":25.07,"n":6,"o":25.11,"t":"2026-09-29T09:00:00Z","v":4125,"vw":25.089065},{"c":25.07,"h":25.07,"l":25.07,"n":1,"o":25.07,"t":"2026-09-29T09:30:00Z","v":160,"vw":25.07},{"c":25.0698,"h":25.0698,"l":25.02,"n":34,"o":25.04,"t":"2026-09-29T09:45:00Z","v":10662,"vw":25.02628},{"c":25,"h":25.01,"l":25,"n":11,"o":25,"t":"2026-09-29T10:00:00Z","v":16619,"vw":25.009711},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-09-29T10:15:00Z","v":204,"vw":25.01},{"c":25,"h":25.02,"l":25,"n":2,"o":25.02,"t":"2026-09-29T10:30:00Z","v":600,"vw":25.016667},{"c":24.98,"h":24.98,"l":24.98,"n":2,"o":24.98,"t":"2026-09-29T10:45:00Z","v":1600,"vw":24.98},{"c":24.95,"h":24.9605,"l":24.95,"n":12,"o":24.959,"t":"2026-09-29T11:00:00Z","v":1973,"vw":24.952546},{"c":24.88,"h":24.91,"l":24.87,"n":24,"o":24.9,"t":"2026-09-29T11:15:00Z","v":36456,"vw":24.877764},{"c":24.97,"h":24.98,"l":24.91,"n":5,"o":24.91,"t":"2026-09-29T11:30:00Z","v":550,"vw":24.956},{"c":24.96,"h":24.98,"l":24.91,"n":44,"o":24.98,"t":"2026-09-29T11:45:00Z","v":55470,"vw":24.93236},{"c":24.941,"h":24.95,"l":24.92,"n":12,"o":24.93,"t":"2026-09-29T12:00:00Z","v":22992,"vw":24.939613},{"c":24.95,"h":25.01,"l":24.95,"n":17,"o":24.9694,"t":"2026-09-29T12:15:00Z","v":4329,"vw":24.984935},{"c":24.94,"h":24.98,"l":24.9285,"n":12,"o":24.9394,"t":"2026-09-29T12:30:00Z","v":11587,"vw":24.940586},{"c":24.9417,"h":24.9417,"l":24.94,"n":6,"o":24.94,"t":"2026-09-29T12:45:00Z","v":934,"vw":24.940213},{"c":24.912,"h":24.95,"l":24.8999,"n":7,"o":24.95,"t":"2026-09-29T13:00:00Z","v":1935,"vw":24.917309},{"c":24.93,"h":24.94,"l":24.895,"n":31,"o":24.91,"t":"2026-09-29T13:15:00Z","v":6747,"vw":24.92795},{"c":24.94,"h":24.961,"l":24.8312,"n":258,"o":24.94,"t":"2026-09-29T13:30:00Z","v":93599,"vw":24.885803},{"c":24.91,"h":24.9402,"l":24.84,"n":202,"o":24.94,"t":"2026-09-29T13:45:00Z","v":171058,"vw":24.891959},{"c":24.7999,"h":24.9,"l":24.765,"n":184,"o":24.89,"t":"2026-09-29T14:00:00Z","v":63471,"vw":24.818386},{"c":24.73,"h":24.81,"l":24.7,"n":364,"o":24.8,"t":"2026-09-29T14:15:00Z","v":402833,"vw":24.736928},{"c":24.79,"h":24.84,"l":24.71,"n":297,"o":24.73,"t":"2026-09-29T14:30:00Z","v":202544,"vw":24.787034},{"c":24.755,"h":24.845,"l":24.74,"n":123,"o":24.79,"t":"2026-09-29T14:45:00Z","v":116433,"vw":24.812234},{"c":24.86,"h":24.86,"l":24.7573,"n":168,"o":24.7573,"t":"2026-09-29T15:00:00Z","v":105482,"vw":24.814017},{"c":24.98,"h":25.02,"l":24.85,"n":214,"o":24.86,"t":"2026-09-29T15:15:00Z","v":191955,"vw":24.979795},{"c":24.94,"h":24.9899,"l":24.9,"n":139,"o":24.97,"t":"2026-09-29T15:30:00Z","v":88621,"vw":24.933375},{"c":24.93,"h":24.95,"l":24.86,"n":331,"o":24.93,"t":"2026-09-29T15:45:00Z","v":252541,"vw":24.885119},{"c":24.99,"h":24.99,"l":24.9,"n":97,"o":24.9,"t":"2026-09-29T16:00:00Z","v":44667,"vw":24.950722},{"c":24.95,"h":25,"l":24.95,"n":73,"o":24.98,"t":"2026-09-29T16:15:00Z","v":19119,"vw":24.978175},{"c":25.02,"h":25.02,"l":24.939,"n":58,"o":24.96,"t":"2026-09-29T16:30:00Z","v":14095,"vw":24.962866},{"c":25.0425,"h":25.06,"l":24.9899,"n":85,"o":25.03,"t":"2026-09-29T16:45:00Z","v":32320,"vw":25.029052},{"c":25.03,"h":25.06,"l":25.02,"n":67,"o":25.05,"t":"2026-09-29T17:00:00Z","v":28425,"vw":25.039228},{"c":25.015,"h":25.04,"l":25.012,"n":105,"o":25.03,"t":"2026-09-29T17:15:00Z","v":63621,"vw":25.024959},{"c":25.06,"h":25.065,"l":25.01,"n":77,"o":25.02,"t":"2026-09-29T17:30:00Z","v":46801,"vw":25.049397},{"c":25.065,"h":25.09,"l":25.03,"n":79,"o":25.049,"t":"2026-09-29T17:45:00Z","v":39058,"vw":25.055275},{"c":24.79,"h":25.06,"l":24.775,"n":605,"o":25.06,"t":"2026-09-29T18:00:00Z","v":495579,"vw":24.954343},{"c":24.78,"h":24.83,"l":24.745,"n":106,"o":24.78,"t":"2026-09-29T18:15:00Z","v":59516,"vw":24.798633},{"c":24.74,"h":24.86,"l":24.675,"n":413,"o":24.82,"t":"2026-09-29T18:30:00Z","v":312375,"vw":24.764106},{"c":24.73,"h":24.81,"l":24.73,"n":173,"o":24.745,"t":"2026-09-29T18:45:00Z","v":81390,"vw":24.774633},{"c":24.76,"h":24.77,"l":24.71,"n":99,"o":24.735,"t":"2026-09-29T19:00:00Z","v":42226,"vw":24.741561},{"c":24.735,"h":24.765,"l":24.735,"n":128,"o":24.765,"t":"2026-09-29T19:15:00Z","v":88085,"vw":24.752027},{"c":24.72,"h":24.75,"l":24.705,"n":129,"o":24.735,"t":"2026-09-29T19:30:00Z","v":53292,"vw":24.730416},{"c":24.67,"h":24.75,"l":24.67,"n":1229,"o":24.73,"t":"2026-09-29T19:45:00Z","v":255100,"vw":24.71077},{"c":24.7,"h":24.7,"l":24.67,"n":11,"o":24.67,"t":"2026-09-29T20:00:00Z","v":5223,"vw":24.671783},{"c":24.685,"h":24.705,"l":24.685,"n":2,"o":24.705,"t":"2026-09-29T20:15:00Z","v":319,"vw":24.692461},{"c":24.6,"h":24.66,"l":24.6,"n":11,"o":24.65,"t":"2026-09-29T20:30:00Z","v":3487,"vw":24.64499},{"c":24.62,"h":24.62,"l":24.62,"n":1,"o":24.62,"t":"2026-09-29T22:15:00Z","v":100,"vw":24.62},{"c":24.65,"h":24.659,"l":24.65,"n":3,"o":24.659,"t":"2026-09-29T22:45:00Z","v":700,"vw":24.652077},{"c":24.63,"h":24.63,"l":24.63,"n":2,"o":24.63,"t":"2026-09-29T23:00:00Z","v":105,"vw":24.63},{"c":24.5613,"h":24.62,"l":24.56,"n":3,"o":24.62,"t":"2026-09-29T23:15:00Z","v":20977,"vw":24.618765},{"c":24.55,"h":24.57,"l":24.55,"n":6,"o":24.57,"t":"2026-09-29T23:45:00Z","v":1510,"vw":24.559453},{"c":24.46,"h":24.67,"l":24.4,"n":84,"o":24.48,"t":"2026-09-30T08:00:00Z","v":42182,"vw":24.488805},{"c":24.3901,"h":24.42,"l":24.3901,"n":3,"o":24.42,"t":"2026-09-30T08:15:00Z","v":1280,"vw":24.408215},{"c":24.39,"h":24.42,"l":24.39,"n":3,"o":24.42,"t":"2026-09-30T08:30:00Z","v":899,"vw":24.411715},{"c":24.4903,"h":24.4903,"l":24.4303,"n":4,"o":24.4303,"t":"2026-09-30T08:45:00Z","v":602,"vw":24.451929},{"c":24.56,"h":24.56,"l":24.47,"n":20,"o":24.505,"t":"2026-09-30T09:00:00Z","v":6226,"vw":24.518206},{"c":24.58,"h":24.61,"l":24.58,"n":7,"o":24.59,"t":"2026-09-30T09:15:00Z","v":1213,"vw":24.592873},{"c":24.549,"h":24.549,"l":24.549,"n":2,"o":24.549,"t":"2026-09-30T09:30:00Z","v":615,"vw":24.549},{"c":24.55,"h":24.55,"l":24.55,"n":2,"o":24.55,"t":"2026-09-30T09:45:00Z","v":615,"vw":24.55},{"c":24.539,"h":24.539,"l":24.539,"n":2,"o":24.539,"t":"2026-09-30T10:00:00Z","v":616,"vw":24.539},{"c":24.58,"h":24.64,"l":24.58,"n":9,"o":24.6,"t":"2026-09-30T10:45:00Z","v":13708,"vw":24.622401},{"c":24.65,"h":24.65,"l":24.5914,"n":7,"o":24.5914,"t":"2026-09-30T11:00:00Z","v":15031,"vw":24.645948},{"c":24.61,"h":24.6882,"l":24.61,"n":7,"o":24.66,"t":"2026-09-30T11:15:00Z","v":1602,"vw":24.634267},{"c":24.57,"h":24.5786,"l":24.53,"n":23,"o":24.5703,"t":"2026-09-30T11:30:00Z","v":31378,"vw":24.563447},{"c":24.59,"h":24.59,"l":24.59,"n":3,"o":24.59,"t":"2026-09-30T11:45:00Z","v":500,"vw":24.59},{"c":24.49,"h":24.57,"l":24.49,"n":7,"o":24.57,"t":"2026-09-30T12:00:00Z","v":1972,"vw":24.529034},{"c":24.5,"h":24.6,"l":24.48,"n":28,"o":24.48,"t":"2026-09-30T12:15:00Z","v":7791,"vw":24.513036},{"c":24.25,"h":24.47,"l":24.18,"n":303,"o":24.47,"t":"2026-09-30T12:30:00Z","v":115919,"vw":24.269035},{"c":24.32,"h":24.321,"l":24.1898,"n":12,"o":24.1898,"t":"2026-09-30T12:45:00Z","v":2611,"vw":24.26246},{"c":24.36,"h":24.36,"l":24.34,"n":20,"o":24.34,"t":"2026-09-30T13:00:00Z","v":6170,"vw":24.34825},{"c":24.48,"h":24.5,"l":24.3994,"n":60,"o":24.41,"t":"2026-09-30T13:15:00Z","v":14242,"vw":24.463894},{"c":24.61,"h":24.625,"l":24.47,"n":180,"o":24.48,"t":"2026-09-30T13:30:00Z","v":107140,"vw":24.536476},{"c":24.685,"h":24.69,"l":24.59,"n":384,"o":24.63,"t":"2026-09-30T13:45:00Z","v":152077,"vw":24.650739},{"c":24.63,"h":24.71,"l":24.605,"n":228,"o":24.68,"t":"2026-09-30T14:00:00Z","v":125967,"vw":24.66623},{"c":24.755,"h":24.7705,"l":24.62,"n":227,"o":24.64,"t":"2026-09-30T14:15:00Z","v":127138,"vw":24.688522},{"c":24.77,"h":24.84,"l":24.7373,"n":360,"o":24.77,"t":"2026-09-30T14:30:00Z","v":313128,"vw":24.805645},{"c":24.8,"h":24.81,"l":24.69,"n":312,"o":24.74,"t":"2026-09-30T14:45:00Z","v":211115,"vw":24.724308},{"c":24.85,"h":24.915,"l":24.8,"n":515,"o":24.81,"t":"2026-09-30T15:00:00Z","v":331967,"vw":24.869776},{"c":24.93,"h":24.995,"l":24.835,"n":147,"o":24.85,"t":"2026-09-30T15:15:00Z","v":68146,"vw":24.960186},{"c":24.93,"h":24.942,"l":24.8501,"n":143,"o":24.915,"t":"2026-09-30T15:30:00Z","v":62111,"vw":24.911774},{"c":24.94,"h":24.96,"l":24.895,"n":144,"o":24.93,"t":"2026-09-30T15:45:00Z","v":57126,"vw":24.931644},{"c":24.905,"h":24.94,"l":24.88,"n":166,"o":24.93,"t":"2026-09-30T16:00:00Z","v":65542,"vw":24.904988},{"c":24.87,"h":24.92,"l":24.86,"n":99,"o":24.89,"t":"2026-09-30T16:15:00Z","v":61970,"vw":24.872573},{"c":24.88,"h":24.95,"l":24.88,"n":65,"o":24.9,"t":"2026-09-30T16:30:00Z","v":31717,"vw":24.90963},{"c":24.9177,"h":24.92,"l":24.89,"n":106,"o":24.89,"t":"2026-09-30T16:45:00Z","v":32771,"vw":24.90051},{"c":24.96,"h":24.995,"l":24.91,"n":102,"o":24.92,"t":"2026-09-30T17:00:00Z","v":48151,"vw":24.951889},{"c":24.945,"h":25.005,"l":24.94,"n":252,"o":24.97,"t":"2026-09-30T17:15:00Z","v":138066,"vw":24.990428},{"c":24.975,"h":25,"l":24.95,"n":42,"o":24.95,"t":"2026-09-30T17:30:00Z","v":18297,"vw":24.983039},{"c":24.99,"h":25.04,"l":24.99,"n":154,"o":25.02,"t":"2026-09-30T17:45:00Z","v":89151,"vw":25.013027},{"c":25.01,"h":25.035,"l":25,"n":85,"o":25,"t":"2026-09-30T18:00:00Z","v":19836,"vw":25.018769},{"c":24.96,"h":25.0127,"l":24.96,"n":35,"o":25,"t":"2026-09-30T18:15:00Z","v":11019,"vw":24.999705},{"c":24.98,"h":24.99,"l":24.95,"n":91,"o":24.95,"t":"2026-09-30T18:30:00Z","v":37826,"vw":24.968021},{"c":24.99,"h":25.005,"l":24.98,"n":94,"o":24.98,"t":"2026-09-30T18:45:00Z","v":43429,"vw":24.99588},{"c":24.97,"h":25.01,"l":24.965,"n":100,"o":24.99,"t":"2026-09-30T19:00:00Z","v":25562,"vw":24.988364},{"c":24.96,"h":25.0001,"l":24.94,"n":84,"o":25,"t":"2026-09-30T19:15:00Z","v":29489,"vw":24.956803},{"c":24.97,"h":24.98,"l":24.935,"n":146,"o":24.95,"t":"2026-09-30T19:30:00Z","v":73004,"vw":24.950396},{"c":24.93,"h":25,"l":24.915,"n":848,"o":24.99,"t":"2026-09-30T19:45:00Z","v":354550,"vw":24.969392},{"c":24.93,"h":24.935,"l":24.9299,"n":17,"o":24.93,"t":"2026-09-30T20:00:00Z","v":3778,"vw":24.930462},{"c":24.922,"h":24.922,"l":24.922,"n":1,"o":24.922,"t":"2026-09-30T20:15:00Z","v":300,"vw":24.922},{"c":24.92,"h":24.92,"l":24.92,"n":2,"o":24.92,"t":"2026-09-30T21:00:00Z","v":3650,"vw":24.92},{"c":24.93,"h":24.93,"l":24.93,"n":2,"o":24.93,"t":"2026-09-30T22:00:00Z","v":241,"vw":24.93},{"c":24.98,"h":24.98,"l":24.95,"n":18,"o":24.95,"t":"2026-09-30T22:45:00Z","v":24015,"vw":24.978172},{"c":24.98,"h":24.98,"l":24.98,"n":3,"o":24.98,"t":"2026-09-30T23:00:00Z","v":402,"vw":24.98},{"c":25,"h":25,"l":24.98,"n":8,"o":25,"t":"2026-09-30T23:30:00Z","v":4545,"vw":24.99612},{"c":25,"h":25,"l":24.99,"n":3,"o":24.99,"t":"2026-09-30T23:45:00Z","v":850,"vw":24.996962},{"c":24.87,"h":24.95,"l":24.52,"n":199,"o":24.76,"t":"2026-10-01T08:00:00Z","v":15590,"vw":24.690842},{"c":24.96,"h":24.96,"l":24.91,"n":18,"o":24.91,"t":"2026-10-01T08:15:00Z","v":1788,"vw":24.938309},{"c":25.02,"h":25.02,"l":24.94,"n":21,"o":24.96,"t":"2026-10-01T08:30:00Z","v":2362,"vw":24.967273},{"c":24.98,"h":25.03,"l":24.98,"n":8,"o":25.03,"t":"2026-10-01T08:45:00Z","v":1012,"vw":24.99},{"c":24.9,"h":24.93,"l":24.9,"n":6,"o":24.93,"t":"2026-10-01T09:00:00Z","v":623,"vw":24.924},{"c":24.919,"h":24.919,"l":24.89,"n":17,"o":24.91,"t":"2026-10-01T09:15:00Z","v":1830,"vw":24.901561},{"c":24.969,"h":24.969,"l":24.969,"n":3,"o":24.969,"t":"2026-10-01T09:45:00Z","v":104,"vw":24.969},{"c":24.9995,"h":25.01,"l":24.97,"n":13,"o":24.97,"t":"2026-10-01T10:00:00Z","v":1516,"vw":24.99499},{"c":24.852,"h":24.88,"l":24.852,"n":14,"o":24.88,"t":"2026-10-01T10:15:00Z","v":2302,"vw":24.854222},{"c":24.77,"h":24.82,"l":24.77,"n":11,"o":24.82,"t":"2026-10-01T10:30:00Z","v":1550,"vw":24.783117},{"c":24.7,"h":24.77,"l":24.7,"n":18,"o":24.77,"t":"2026-10-01T10:45:00Z","v":21650,"vw":24.706488},{"c":24.78,"h":24.78,"l":24.7197,"n":25,"o":24.7197,"t":"2026-10-01T11:00:00Z","v":6426,"vw":24.746914},{"c":24.8082,"h":24.8305,"l":24.79,"n":20,"o":24.8186,"t":"2026-10-01T11:15:00Z","v":2651,"vw":24.798546},{"c":24.68,"h":24.77,"l":24.68,"n":7,"o":24.77,"t":"2026-10-01T11:30:00Z","v":707,"vw":24.735714},{"c":24.6197,"h":24.66,"l":24.6197,"n":6,"o":24.66,"t":"2026-10-01T11:45:00Z","v":554,"vw":24.635756},{"c":24.67,"h":24.67,"l":24.62,"n":4,"o":24.62,"t":"2026-10-01T12:00:00Z","v":641,"vw":24.638304},{"c":24.73,"h":24.73,"l":24.7,"n":14,"o":24.719,"t":"2026-10-01T12:15:00Z","v":3326,"vw":24.716685},{"c":24.64,"h":24.65,"l":24.6,"n":9,"o":24.65,"t":"2026-10-01T12:30:00Z","v":2458,"vw":24.634025},{"c":24.6487,"h":24.65,"l":24.61,"n":7,"o":24.61,"t":"2026-10-01T12:45:00Z","v":5341,"vw":24.615883},{"c":24.729,"h":24.73,"l":24.67,"n":31,"o":24.69,"t":"2026-10-01T13:00:00Z","v":9494,"vw":24.693563},{"c":24.81,"h":24.81,"l":24.75,"n":50,"o":24.76,"t":"2026-10-01T13:15:00Z","v":10702,"vw":24.78204},{"c":24.89,"h":24.91,"l":24.76,"n":273,"o":24.83,"t":"2026-10-01T13:30:00Z","v":62462,"vw":24.834702},{"c":24.86,"h":24.9,"l":24.845,"n":139,"o":24.87,"t":"2026-10-01T13:45:00Z","v":35231,"vw":24.868947},{"c":25.0001,"h":25.01,"l":24.84,"n":559,"o":24.84,"t":"2026-10-01T14:00:00Z","v":202640,"vw":24.94213},{"c":24.8897,"h":24.98,"l":24.85,"n":364,"o":24.98,"t":"2026-10-01T14:15:00Z","v":116027,"vw":24.921802},{"c":24.83,"h":24.9,"l":24.74,"n":362,"o":24.88,"t":"2026-10-01T14:30:00Z","v":115342,"vw":24.823514},{"c":24.88,"h":24.9,"l":24.79,"n":301,"o":24.82,"t":"2026-10-01T14:45:00Z","v":103826,"vw":24.8428},{"c":24.98,"h":25.02,"l":24.885,"n":191,"o":24.885,"t":"2026-10-01T15:00:00Z","v":50812,"vw":24.976083},{"c":24.82,"h":24.97,"l":24.81,"n":279,"o":24.96,"t":"2026-10-01T15:15:00Z","v":83599,"vw":24.856004},{"c":24.7882,"h":24.9501,"l":24.74,"n":387,"o":24.84,"t":"2026-10-01T15:30:00Z","v":128454,"vw":24.843248},{"c":24.8,"h":24.9,"l":24.77,"n":412,"o":24.8,"t":"2026-10-01T15:45:00Z","v":147421,"vw":24.810357},{"c":24.78,"h":24.81,"l":24.715,"n":138,"o":24.795,"t":"2026-10-01T16:00:00Z","v":30243,"vw":24.765232},{"c":24.825,"h":24.85,"l":24.77,"n":159,"o":24.79,"t":"2026-10-01T16:15:00Z","v":52276,"vw":24.79547},{"c":24.85,"h":24.87,"l":24.785,"n":125,"o":24.82,"t":"2026-10-01T16:30:00Z","v":43155,"vw":24.826389},{"c":24.88,"h":24.91,"l":24.83,"n":118,"o":24.845,"t":"2026-10-01T16:45:00Z","v":30716,"vw":24.879705},{"c":24.775,"h":24.88,"l":24.75,"n":112,"o":24.87,"t":"2026-10-01T17:00:00Z","v":33132,"vw":24.834257},{"c":24.76,"h":24.78,"l":24.7,"n":180,"o":24.76,"t":"2026-10-01T17:15:00Z","v":73099,"vw":24.734848},{"c":24.69,"h":24.75,"l":24.59,"n":440,"o":24.75,"t":"2026-10-01T17:30:00Z","v":287059,"vw":24.681486},{"c":24.775,"h":24.81,"l":24.67,"n":226,"o":24.67,"t":"2026-10-01T17:45:00Z","v":112131,"vw":24.742196},{"c":24.75,"h":24.835,"l":24.73,"n":240,"o":24.78,"t":"2026-10-01T18:00:00Z","v":98235,"vw":24.774943},{"c":24.73,"h":24.77,"l":24.66,"n":187,"o":24.755,"t":"2026-10-01T18:15:00Z","v":77265,"vw":24.728198},{"c":24.68,"h":24.75,"l":24.63,"n":80,"o":24.73,"t":"2026-10-01T18:30:00Z","v":32545,"vw":24.659942},{"c":24.69,"h":24.71,"l":24.68,"n":30,"o":24.68,"t":"2026-10-01T18:45:00Z","v":7956,"vw":24.69048},{"c":24.7,"h":24.73,"l":24.69,"n":37,"o":24.695,"t":"2026-10-01T19:00:00Z","v":4537,"vw":24.712404},{"c":24.71,"h":24.71,"l":24.65,"n":67,"o":24.695,"t":"2026-10-01T19:15:00Z","v":22394,"vw":24.686067},{"c":24.7,"h":24.73,"l":24.68,"n":74,"o":24.695,"t":"2026-10-01T19:30:00Z","v":20965,"vw":24.693679},{"c":24.7,"h":24.725,"l":24.665,"n":512,"o":24.7,"t":"2026-10-01T19:45:00Z","v":74013,"vw":24.701435},{"c":24.71,"h":24.71,"l":24.7,"n":5,"o":24.7,"t":"2026-10-01T20:00:00Z","v":2827,"vw":24.703584},{"c":24.711,"h":24.7271,"l":24.68,"n":8,"o":24.68,"t":"2026-10-01T20:15:00Z","v":1750,"vw":24.690135},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-10-01T20:45:00Z","v":200,"vw":24.73},{"c":24.74,"h":24.74,"l":24.73,"n":8,"o":24.73,"t":"2026-10-01T21:30:00Z","v":1000,"vw":24.734679},{"c":24.68,"h":24.68,"l":24.65,"n":4,"o":24.68,"t":"2026-10-01T23:15:00Z","v":560,"vw":24.666072},{"c":24.68,"h":24.68,"l":24.68,"n":1,"o":24.68,"t":"2026-10-01T23:30:00Z","v":101,"vw":24.68},{"c":24.65,"h":24.65,"l":24.65,"n":2,"o":24.65,"t":"2026-10-01T23:45:00Z","v":240,"vw":24.65},{"c":24.57,"h":24.68,"l":24.48,"n":141,"o":24.59,"t":"2026-10-02T08:00:00Z","v":81735,"vw":24.550756},{"c":24.63,"h":24.63,"l":24.56,"n":25,"o":24.58,"t":"2026-10-02T08:15:00Z","v":36461,"vw":24.604301},{"c":24.64,"h":24.66,"l":24.6,"n":11,"o":24.6,"t":"2026-10-02T08:30:00Z","v":22552,"vw":24.629},{"c":24.61,"h":24.68,"l":24.61,"n":8,"o":24.68,"t":"2026-10-02T08:45:00Z","v":22256,"vw":24.658989},{"c":24.59,"h":24.65,"l":24.59,"n":2,"o":24.65,"t":"2026-10-02T09:00:00Z","v":12750,"vw":24.61},{"c":24.621,"h":24.67,"l":24.621,"n":5,"o":24.66,"t":"2026-10-02T09:45:00Z","v":8244,"vw":24.662231},{"c":24.77,"h":24.77,"l":24.61,"n":17,"o":24.63,"t":"2026-10-02T10:00:00Z","v":19094,"vw":24.685299},{"c":24.8,"h":24.84,"l":24.79,"n":26,"o":24.79,"t":"2026-10-02T10:15:00Z","v":13458,"vw":24.814889},{"c":24.65,"h":24.7595,"l":24.65,"n":19,"o":24.7406,"t":"2026-10-02T10:30:00Z","v":12989,"vw":24.675089},{"c":24.67,"h":24.67,"l":24.65,"n":5,"o":24.65,"t":"2026-10-02T10:45:00Z","v":5716,"vw":24.663856},{"c":24.6185,"h":24.65,"l":24.59,"n":10,"o":24.63,"t":"2026-10-02T11:00:00Z","v":12178,"vw":24.646711},{"c":24.62,"h":24.62,"l":24.59,"n":3,"o":24.59,"t":"2026-10-02T11:15:00Z","v":800,"vw":24.605},{"c":24.67,"h":24.67,"l":24.63,"n":4,"o":24.63,"t":"2026-10-02T11:30:00Z","v":6750,"vw":24.661111},{"c":24.7,"h":24.7,"l":24.69,"n":4,"o":24.69,"t":"2026-10-02T11:45:00Z","v":4085,"vw":24.699747},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-02T12:00:00Z","v":100,"vw":24.67},{"c":24.66,"h":24.66,"l":24.66,"n":2,"o":24.66,"t":"2026-10-02T12:15:00Z","v":8507,"vw":24.66},{"c":24.32,"h":24.42,"l":24.1,"n":199,"o":24.42,"t":"2026-10-02T12:30:00Z","v":151238,"vw":24.231783},{"c":24.2,"h":24.37,"l":24.2,"n":41,"o":24.27,"t":"2026-10-02T12:45:00Z","v":17434,"vw":24.314667},{"c":24.49,"h":24.49,"l":24.2109,"n":31,"o":24.2109,"t":"2026-10-02T13:00:00Z","v":5168,"vw":24.360253},{"c":24.51,"h":24.61,"l":24.5,"n":48,"o":24.5,"t":"2026-10-02T13:15:00Z","v":39608,"vw":24.56128},{"c":24.64,"h":24.64,"l":24.42,"n":317,"o":24.52,"t":"2026-10-02T13:30:00Z","v":115363,"vw":24.492015},{"c":24.55,"h":24.69,"l":24.53,"n":637,"o":24.61,"t":"2026-10-02T13:45:00Z","v":302763,"vw":24.598275},{"c":24.57,"h":24.68,"l":24.48,"n":484,"o":24.55,"t":"2026-10-02T14:00:00Z","v":203149,"vw":24.592094},{"c":24.738,"h":24.75,"l":24.53,"n":214,"o":24.5601,"t":"2026-10-02T14:15:00Z","v":47081,"vw":24.652351},{"c":24.71,"h":24.81,"l":24.67,"n":464,"o":24.76,"t":"2026-10-02T14:30:00Z","v":109794,"vw":24.751152},{"c":24.935,"h":24.97,"l":24.73,"n":473,"o":24.73,"t":"2026-10-02T14:45:00Z","v":126216,"vw":24.875616},{"c":25.1,"h":25.13,"l":24.92,"n":658,"o":24.92,"t":"2026-10-02T15:00:00Z","v":218999,"vw":25.045426},{"c":25.14,"h":25.235,"l":25.08,"n":666,"o":25.1,"t":"2026-10-02T15:15:00Z","v":183704,"vw":25.147314},{"c":25.23,"h":25.23,"l":25.08,"n":472,"o":25.15,"t":"2026-10-02T15:30:00Z","v":96016,"vw":25.141126},{"c":25.32,"h":25.33,"l":25.18,"n":598,"o":25.21,"t":"2026-10-02T15:45:00Z","v":152930,"vw":25.24332},{"c":25.22,"h":25.325,"l":25.205,"n":364,"o":25.29,"t":"2026-10-02T16:00:00Z","v":70974,"vw":25.282529},{"c":25.22,"h":25.23,"l":25.15,"n":281,"o":25.23,"t":"2026-10-02T16:15:00Z","v":64482,"vw":25.198186},{"c":25.21,"h":25.22,"l":25.15,"n":178,"o":25.18,"t":"2026-10-02T16:30:00Z","v":32639,"vw":25.181495},{"c":25.18,"h":25.21,"l":25.1501,"n":154,"o":25.21,"t":"2026-10-02T16:45:00Z","v":26875,"vw":25.179416},{"c":25.21,"h":25.23,"l":25.12,"n":260,"o":25.17,"t":"2026-10-02T17:00:00Z","v":90445,"vw":25.191239},{"c":25.23,"h":25.275,"l":25.17,"n":180,"o":25.21,"t":"2026-10-02T17:15:00Z","v":37866,"vw":25.233522},{"c":25.175,"h":25.24,"l":25.16,"n":180,"o":25.23,"t":"2026-10-02T17:30:00Z","v":27086,"vw":25.19506},{"c":25.19,"h":25.23,"l":25.155,"n":224,"o":25.18,"t":"2026-10-02T17:45:00Z","v":71299,"vw":25.191706},{"c":25.15,"h":25.2,"l":25.15,"n":102,"o":25.17,"t":"2026-10-02T18:00:00Z","v":12642,"vw":25.181531},{"c":25.15,"h":25.195,"l":25.15,"n":136,"o":25.17,"t":"2026-10-02T18:15:00Z","v":38578,"vw":25.178565},{"c":25.13,"h":25.18,"l":25.13,"n":144,"o":25.16,"t":"2026-10-02T18:30:00Z","v":44399,"vw":25.153528},{"c":25.08,"h":25.1277,"l":25.08,"n":84,"o":25.12,"t":"2026-10-02T18:45:00Z","v":11271,"vw":25.117873},{"c":25.05,"h":25.1,"l":25.05,"n":135,"o":25.071,"t":"2026-10-02T19:00:00Z","v":36901,"vw":25.073656},{"c":25.05,"h":25.09,"l":25.0429,"n":106,"o":25.0429,"t":"2026-10-02T19:15:00Z","v":27774,"vw":25.064851},{"c":25.12,"h":25.12,"l":25.035,"n":228,"o":25.05,"t":"2026-10-02T19:30:00Z","v":68695,"vw":25.057484},{"c":25.07,"h":25.1477,"l":25.055,"n":791,"o":25.12,"t":"2026-10-02T19:45:00Z","v":232115,"vw":25.100057},{"c":25.13,"h":25.13,"l":25.06,"n":34,"o":25.06,"t":"2026-10-02T20:00:00Z","v":15351,"vw":25.098115},{"c":25.1195,"h":25.12,"l":25.1195,"n":5,"o":25.12,"t":"2026-10-02T20:15:00Z","v":716,"vw":25.119862},{"c":25.129,"h":25.14,"l":25.129,"n":6,"o":25.14,"t":"2026-10-02T20:30:00Z","v":5202,"vw":25.139788},{"c":25.2,"h":25.2,"l":25.18,"n":8,"o":25.18,"t":"2026-10-02T20:45:00Z","v":8456,"vw":25.199431},{"c":25.0549,"h":25.0549,"l":25.0549,"n":1,"o":25.0549,"t":"2026-10-02T23:30:00Z","v":100,"vw":25.0549},{"c":24.85,"h":25.35,"l":24.85,"n":251,"o":24.96,"t":"2026-10-05T08:00:00Z","v":28770,"vw":25.148299},{"c":24.81,"h":24.85,"l":24.81,"n":7,"o":24.8301,"t":"2026-10-05T08:15:00Z","v":2204,"vw":24.832558},{"c":24.88,"h":24.88,"l":24.88,"n":1,"o":24.88,"t":"2026-10-05T08:30:00Z","v":200,"vw":24.88},{"c":24.85,"h":24.92,"l":24.85,"n":7,"o":24.92,"t":"2026-10-05T08:45:00Z","v":702,"vw":24.88},{"c":24.8205,"h":24.8205,"l":24.8205,"n":1,"o":24.8205,"t":"2026-10-05T09:00:00Z","v":620,"vw":24.8205},{"c":24.8399,"h":24.85,"l":24.83,"n":6,"o":24.83,"t":"2026-10-05T09:15:00Z","v":443,"vw":24.839975},{"c":24.91,"h":24.91,"l":24.899,"n":16,"o":24.9,"t":"2026-10-05T09:30:00Z","v":5534,"vw":24.90058},{"c":24.9291,"h":24.96,"l":24.9291,"n":26,"o":24.94,"t":"2026-10-05T09:45:00Z","v":11957,"vw":24.950129},{"c":24.95,"h":24.95,"l":24.949,"n":8,"o":24.95,"t":"2026-10-05T10:00:00Z","v":2492,"vw":24.949575},{"c":24.9,"h":24.96,"l":24.9,"n":8,"o":24.96,"t":"2026-10-05T10:45:00Z","v":4430,"vw":24.911845},{"c":24.91,"h":24.91,"l":24.8999,"n":5,"o":24.8999,"t":"2026-10-05T11:00:00Z","v":986,"vw":24.904948},{"c":24.88,"h":24.88,"l":24.88,"n":2,"o":24.88,"t":"2026-10-05T11:15:00Z","v":101,"vw":24.88},{"c":24.97,"h":24.97,"l":24.85,"n":21,"o":24.85,"t":"2026-10-05T11:30:00Z","v":7252,"vw":24.944636},{"c":25,"h":25.029,"l":24.9902,"n":7,"o":25,"t":"2026-10-05T11:45:00Z","v":10443,"vw":25.010599},{"c":24.9599,"h":24.96,"l":24.9585,"n":5,"o":24.9585,"t":"2026-10-05T12:00:00Z","v":655,"vw":24.959467},{"c":24.92,"h":24.98,"l":24.92,"n":5,"o":24.98,"t":"2026-10-05T12:15:00Z","v":1302,"vw":24.933053},{"c":24.909,"h":24.909,"l":24.8685,"n":5,"o":24.909,"t":"2026-10-05T12:30:00Z","v":4130,"vw":24.908012},{"c":24.96,"h":24.98,"l":24.94,"n":12,"o":24.95,"t":"2026-10-05T12:45:00Z","v":4553,"vw":24.959659},{"c":25.04,"h":25.0886,"l":25.01,"n":32,"o":25.01,"t":"2026-10-05T13:00:00Z","v":13103,"vw":25.022624},{"c":25.02,"h":25.05,"l":25.01,"n":24,"o":25.02,"t":"2026-10-05T13:15:00Z","v":14030,"vw":25.027609},{"c":25.195,"h":25.205,"l":25.02,"n":315,"o":25.02,"t":"2026-10-05T13:30:00Z","v":105659,"vw":25.115454},{"c":25.22,"h":25.27,"l":25.12,"n":407,"o":25.19,"t":"2026-10-05T13:45:00Z","v":178923,"vw":25.195434},{"c":25.14,"h":25.23,"l":25.09,"n":533,"o":25.22,"t":"2026-10-05T14:00:00Z","v":213985,"vw":25.162765},{"c":25.2,"h":25.2,"l":25.14,"n":316,"o":25.15,"t":"2026-10-05T14:15:00Z","v":101547,"vw":25.160741},{"c":25.165,"h":25.265,"l":25.15,"n":324,"o":25.205,"t":"2026-10-05T14:30:00Z","v":82431,"vw":25.219188},{"c":25.09,"h":25.2,"l":25.07,"n":335,"o":25.17,"t":"2026-10-05T14:45:00Z","v":130199,"vw":25.132491},{"c":25.2,"h":25.2,"l":25.075,"n":160,"o":25.08,"t":"2026-10-05T15:00:00Z","v":45724,"vw":25.148818},{"c":25.185,"h":25.37,"l":25.17,"n":295,"o":25.19,"t":"2026-10-05T15:15:00Z","v":112533,"vw":25.279351},{"c":25.22,"h":25.22,"l":25.18,"n":175,"o":25.185,"t":"2026-10-05T15:30:00Z","v":64849,"vw":25.20191},{"c":25.21,"h":25.24,"l":25.19,"n":140,"o":25.24,"t":"2026-10-05T15:45:00Z","v":42849,"vw":25.215299},{"c":25.3,"h":25.3,"l":25.22,"n":124,"o":25.22,"t":"2026-10-05T16:00:00Z","v":27279,"vw":25.255579},{"c":25.325,"h":25.34,"l":25.3,"n":99,"o":25.3,"t":"2026-10-05T16:15:00Z","v":15543,"vw":25.316776},{"c":25.28,"h":25.325,"l":25.28,"n":139,"o":25.31,"t":"2026-10-05T16:30:00Z","v":34373,"vw":25.302255},{"c":25.285,"h":25.3,"l":25.26,"n":84,"o":25.275,"t":"2026-10-05T16:45:00Z","v":26972,"vw":25.277949},{"c":25.34,"h":25.35,"l":25.27,"n":109,"o":25.28,"t":"2026-10-05T17:00:00Z","v":23655,"vw":25.318323},{"c":25.3,"h":25.34,"l":25.29,"n":62,"o":25.31,"t":"2026-10-05T17:15:00Z","v":8087,"vw":25.308715},{"c":25.27,"h":25.32,"l":25.27,"n":65,"o":25.29,"t":"2026-10-05T17:30:00Z","v":9395,"vw":25.297944},{"c":25.22,"h":25.26,"l":25.2163,"n":47,"o":25.26,"t":"2026-10-05T17:45:00Z","v":6923,"vw":25.231455},{"c":25.2221,"h":25.2221,"l":25.16,"n":178,"o":25.21,"t":"2026-10-05T18:00:00Z","v":74573,"vw":25.186389},{"c":25.21,"h":25.25,"l":25.2,"n":131,"o":25.2277,"t":"2026-10-05T18:15:00Z","v":39945,"vw":25.226125},{"c":25.2,"h":25.22,"l":25.18,"n":88,"o":25.21,"t":"2026-10-05T18:30:00Z","v":32163,"vw":25.206726},{"c":25.15,"h":25.2,"l":25.15,"n":81,"o":25.2,"t":"2026-10-05T18:45:00Z","v":21997,"vw":25.182026},{"c":25.16,"h":25.17,"l":25.13,"n":132,"o":25.14,"t":"2026-10-05T19:00:00Z","v":45113,"vw":25.156587},{"c":25.15,"h":25.18,"l":25.14,"n":120,"o":25.16,"t":"2026-10-05T19:15:00Z","v":41967,"vw":25.157371},{"c":25.15,"h":25.16,"l":25.13,"n":96,"o":25.15,"t":"2026-10-05T19:30:00Z","v":24280,"vw":25.140246},{"c":25.16,"h":25.185,"l":25.15,"n":435,"o":25.15,"t":"2026-10-05T19:45:00Z","v":44516,"vw":25.164041},{"c":25.19,"h":25.2098,"l":25.16,"n":31,"o":25.16,"t":"2026-10-05T20:00:00Z","v":9550,"vw":25.188625},{"c":25.19,"h":25.19,"l":25.19,"n":2,"o":25.19,"t":"2026-10-05T20:15:00Z","v":3400,"vw":25.19},{"c":25.189,"h":25.189,"l":25.189,"n":2,"o":25.189,"t":"2026-10-05T20:30:00Z","v":200,"vw":25.189},{"c":25.17,"h":25.17,"l":25.151,"n":8,"o":25.151,"t":"2026-10-05T20:45:00Z","v":8693,"vw":25.159978},{"c":25.13,"h":25.15,"l":25.13,"n":6,"o":25.15,"t":"2026-10-05T21:30:00Z","v":250,"vw":25.140248},{"c":25.21,"h":25.22,"l":25.21,"n":5,"o":25.22,"t":"2026-10-05T23:30:00Z","v":354,"vw":25.215645},{"c":25.24,"h":25.24,"l":25.1,"n":10,"o":25.1,"t":"2026-10-05T23:45:00Z","v":487,"vw":25.176422},{"c":25.19,"h":25.46,"l":25.15,"n":160,"o":25.22,"t":"2026-10-06T08:00:00Z","v":40220,"vw":25.346582},{"c":25.11,"h":25.16,"l":25.11,"n":13,"o":25.16,"t":"2026-10-06T08:15:00Z","v":1141,"vw":25.131048},{"c":25.04,"h":25.0903,"l":25.04,"n":28,"o":25.0903,"t":"2026-10-06T08:30:00Z","v":2408,"vw":25.060065},{"c":25,"h":25.02,"l":25,"n":9,"o":25.02,"t":"2026-10-06T08:45:00Z","v":3901,"vw":25.018759},{"c":25.03,"h":25.03,"l":25.0003,"n":9,"o":25.0003,"t":"2026-10-06T09:00:00Z","v":1308,"vw":25.020023},{"c":24.98,"h":25.039,"l":24.98,"n":4,"o":25.039,"t":"2026-10-06T09:15:00Z","v":900,"vw":24.999209},{"c":24.99,"h":24.9903,"l":24.962,"n":4,"o":24.962,"t":"2026-10-06T09:30:00Z","v":786,"vw":24.986617},{"c":25.02,"h":25.02,"l":25.02,"n":1,"o":25.02,"t":"2026-10-06T09:45:00Z","v":100,"vw":25.02},{"c":25.02,"h":25.03,"l":25.02,"n":3,"o":25.03,"t":"2026-10-06T10:00:00Z","v":337,"vw":25.022976},{"c":24.93,"h":24.98,"l":24.93,"n":17,"o":24.98,"t":"2026-10-06T10:30:00Z","v":8871,"vw":24.951579},{"c":24.929,"h":24.929,"l":24.929,"n":2,"o":24.929,"t":"2026-10-06T10:45:00Z","v":403,"vw":24.929},{"c":24.8715,"h":24.9,"l":24.8699,"n":16,"o":24.9,"t":"2026-10-06T11:15:00Z","v":7422,"vw":24.884893},{"c":24.81,"h":24.85,"l":24.81,"n":20,"o":24.85,"t":"2026-10-06T11:30:00Z","v":5132,"vw":24.82039},{"c":24.7518,"h":24.7615,"l":24.7518,"n":7,"o":24.7615,"t":"2026-10-06T11:45:00Z","v":3896,"vw":24.761245},{"c":24.7,"h":24.75,"l":24.7,"n":21,"o":24.75,"t":"2026-10-06T12:00:00Z","v":12109,"vw":24.704458},{"c":24.7495,"h":24.7495,"l":24.7,"n":16,"o":24.73,"t":"2026-10-06T12:15:00Z","v":7677,"vw":24.736393},{"c":24.74,"h":24.8085,"l":24.74,"n":23,"o":24.76,"t":"2026-10-06T12:30:00Z","v":3031,"vw":24.778393},{"c":24.83,"h":24.83,"l":24.78,"n":40,"o":24.78,"t":"2026-10-06T12:45:00Z","v":7472,"vw":24.808902},{"c":24.77,"h":24.82,"l":24.77,"n":11,"o":24.805,"t":"2026-10-06T13:00:00Z","v":6188,"vw":24.807441},{"c":24.92,"h":24.92,"l":24.8499,"n":49,"o":24.85,"t":"2026-10-06T13:15:00Z","v":10800,"vw":24.893214},{"c":24.95,"h":24.98,"l":24.88,"n":236,"o":24.92,"t":"2026-10-06T13:30:00Z","v":85422,"vw":24.937209},{"c":25.01,"h":25.03,"l":24.965,"n":389,"o":24.97,"t":"2026-10-06T13:45:00Z","v":125080,"vw":24.993032},{"c":25.01,"h":25.03,"l":24.96,"n":404,"o":25.03,"t":"2026-10-06T14:00:00Z","v":118380,"vw":24.993281},{"c":25.12,"h":25.13,"l":25,"n":278,"o":25,"t":"2026-10-06T14:15:00Z","v":80345,"vw":25.08049},{"c":25.025,"h":25.13,"l":25.02,"n":160,"o":25.12,"t":"2026-10-06T14:30:00Z","v":53699,"vw":25.062808},{"c":24.97,"h":25.06,"l":24.96,"n":289,"o":25.02,"t":"2026-10-06T14:45:00Z","v":154269,"vw":24.988049},{"c":24.895,"h":24.96,"l":24.8837,"n":187,"o":24.96,"t":"2026-10-06T15:00:00Z","v":67595,"vw":24.912645},{"c":24.89,"h":24.91,"l":24.88,"n":113,"o":24.89,"t":"2026-10-06T15:15:00Z","v":27213,"vw":24.89377},{"c":24.83,"h":24.89,"l":24.83,"n":197,"o":24.89,"t":"2026-10-06T15:30:00Z","v":99297,"vw":24.85105},{"c":24.879,"h":24.885,"l":24.81,"n":105,"o":24.83,"t":"2026-10-06T15:45:00Z","v":71241,"vw":24.853173},{"c":24.9,"h":24.92,"l":24.8601,"n":161,"o":24.87,"t":"2026-10-06T16:00:00Z","v":55496,"vw":24.89363},{"c":24.92,"h":24.92,"l":24.875,"n":122,"o":24.89,"t":"2026-10-06T16:15:00Z","v":74736,"vw":24.893339},{"c":24.925,"h":24.945,"l":24.9192,"n":51,"o":24.92,"t":"2026-10-06T16:30:00Z","v":40171,"vw":24.931539},{"c":24.981,"h":25,"l":24.9299,"n":67,"o":24.93,"t":"2026-10-06T16:45:00Z","v":37141,"vw":24.96744},{"c":24.91,"h":24.97,"l":24.88,"n":102,"o":24.97,"t":"2026-10-06T17:00:00Z","v":30067,"vw":24.918516},{"c":24.94,"h":24.955,"l":24.89,"n":179,"o":24.89,"t":"2026-10-06T17:15:00Z","v":88651,"vw":24.932215},{"c":24.87,"h":24.93,"l":24.87,"n":197,"o":24.93,"t":"2026-10-06T17:30:00Z","v":81546,"vw":24.898537},{"c":24.87,"h":24.885,"l":24.865,"n":82,"o":24.88,"t":"2026-10-06T17:45:00Z","v":16686,"vw":24.880052},{"c":24.82,"h":24.885,"l":24.82,"n":81,"o":24.88,"t":"2026-10-06T18:00:00Z","v":26658,"vw":24.85151},{"c":24.825,"h":24.83,"l":24.775,"n":115,"o":24.815,"t":"2026-10-06T18:15:00Z","v":28859,"vw":24.802059},{"c":24.82,"h":24.84,"l":24.82,"n":77,"o":24.82,"t":"2026-10-06T18:30:00Z","v":19110,"vw":24.831717},{"c":24.74,"h":24.81,"l":24.735,"n":65,"o":24.81,"t":"2026-10-06T18:45:00Z","v":19962,"vw":24.751272},{"c":24.7399,"h":24.7401,"l":24.635,"n":276,"o":24.74,"t":"2026-10-06T19:00:00Z","v":86956,"vw":24.696589},{"c":24.78,"h":24.78,"l":24.73,"n":95,"o":24.7301,"t":"2026-10-06T19:15:00Z","v":39141,"vw":24.756625},{"c":24.82,"h":24.825,"l":24.79,"n":51,"o":24.79,"t":"2026-10-06T19:30:00Z","v":9370,"vw":24.805721},{"c":24.825,"h":24.845,"l":24.81,"n":519,"o":24.82,"t":"2026-10-06T19:45:00Z","v":65125,"vw":24.825386},{"c":24.83,"h":24.83,"l":24.81,"n":14,"o":24.82,"t":"2026-10-06T20:00:00Z","v":5132,"vw":24.817845},{"c":24.88,"h":24.8997,"l":24.86,"n":7,"o":24.86,"t":"2026-10-06T20:15:00Z","v":3051,"vw":24.887574},{"c":24.86,"h":24.86,"l":24.86,"n":2,"o":24.86,"t":"2026-10-06T20:45:00Z","v":235,"vw":24.86},{"c":24.88,"h":24.88,"l":24.88,"n":3,"o":24.88,"t":"2026-10-06T22:30:00Z","v":360,"vw":24.88},{"c":24.9,"h":24.9,"l":24.89,"n":6,"o":24.89,"t":"2026-10-06T22:45:00Z","v":2668,"vw":24.899094},{"c":24.9,"h":24.9,"l":24.88,"n":18,"o":24.9,"t":"2026-10-06T23:00:00Z","v":38072,"vw":24.89981},{"c":25.29,"h":25.32,"l":25.15,"n":184,"o":25.28,"t":"2026-10-07T08:00:00Z","v":19050,"vw":25.261495},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-10-07T08:15:00Z","v":200,"vw":25.31},{"c":25.36,"h":25.37,"l":25.36,"n":4,"o":25.37,"t":"2026-10-07T08:30:00Z","v":700,"vw":25.364242},{"c":25.43,"h":25.43,"l":25.41,"n":12,"o":25.41,"t":"2026-10-07T09:00:00Z","v":5363,"vw":25.429619},{"c":25.42,"h":25.42,"l":25.42,"n":2,"o":25.42,"t":"2026-10-07T09:15:00Z","v":290,"vw":25.42},{"c":25.43,"h":25.43,"l":25.43,"n":2,"o":25.43,"t":"2026-10-07T09:30:00Z","v":181,"vw":25.43},{"c":25.47,"h":25.5,"l":25.47,"n":4,"o":25.5,"t":"2026-10-07T10:15:00Z","v":938,"vw":25.473856},{"c":25.5003,"h":25.56,"l":25.48,"n":25,"o":25.56,"t":"2026-10-07T10:30:00Z","v":3698,"vw":25.521612},{"c":25.45,"h":25.46,"l":25.45,"n":9,"o":25.45,"t":"2026-10-07T10:45:00Z","v":3200,"vw":25.451206},{"c":25.45,"h":25.461,"l":25.45,"n":4,"o":25.461,"t":"2026-10-07T11:00:00Z","v":336,"vw":25.453667},{"c":25.41,"h":25.4498,"l":25.41,"n":15,"o":25.421,"t":"2026-10-07T11:15:00Z","v":3514,"vw":25.424562},{"c":25.43,"h":25.46,"l":25.43,"n":31,"o":25.44,"t":"2026-10-07T11:30:00Z","v":10750,"vw":25.432813},{"c":25.41,"h":25.4812,"l":25.41,"n":5,"o":25.469,"t":"2026-10-07T11:45:00Z","v":1300,"vw":25.436528},{"c":25.9,"h":25.9,"l":25.4,"n":118,"o":25.48,"t":"2026-10-07T12:15:00Z","v":45053,"vw":25.683051},{"c":26.01,"h":26.01,"l":25.82,"n":98,"o":25.9,"t":"2026-10-07T12:30:00Z","v":24692,"vw":25.934877},{"c":25.84,"h":26.07,"l":25.83,"n":75,"o":26.0285,"t":"2026-10-07T12:45:00Z","v":21560,"vw":25.979739},{"c":25.76,"h":25.82,"l":25.76,"n":34,"o":25.82,"t":"2026-10-07T13:00:00Z","v":18222,"vw":25.784693},{"c":25.77,"h":25.8186,"l":25.7,"n":130,"o":25.74,"t":"2026-10-07T13:15:00Z","v":23203,"vw":25.763365},{"c":25.81,"h":25.88,"l":25.7478,"n":424,"o":25.78,"t":"2026-10-07T13:30:00Z","v":183309,"vw":25.851239},{"c":25.695,"h":25.8,"l":25.69,"n":281,"o":25.8,"t":"2026-10-07T13:45:00Z","v":74955,"vw":25.73189},{"c":25.7,"h":25.75,"l":25.66,"n":350,"o":25.69,"t":"2026-10-07T14:00:00Z","v":92006,"vw":25.698986},{"c":25.69,"h":25.72,"l":25.63,"n":273,"o":25.69,"t":"2026-10-07T14:15:00Z","v":59146,"vw":25.687471},{"c":25.62,"h":25.68,"l":25.57,"n":368,"o":25.67,"t":"2026-10-07T14:30:00Z","v":118555,"vw":25.628699},{"c":25.62,"h":25.65,"l":25.57,"n":194,"o":25.64,"t":"2026-10-07T14:45:00Z","v":51388,"vw":25.612321},{"c":25.61,"h":25.68,"l":25.59,"n":335,"o":25.62,"t":"2026-10-07T15:00:00Z","v":139371,"vw":25.628723},{"c":25.64,"h":25.68,"l":25.6,"n":140,"o":25.63,"t":"2026-10-07T15:15:00Z","v":28560,"vw":25.658057},{"c":25.57,"h":25.64,"l":25.515,"n":200,"o":25.64,"t":"2026-10-07T15:30:00Z","v":63337,"vw":25.554839},{"c":25.61,"h":25.64,"l":25.56,"n":108,"o":25.56,"t":"2026-10-07T15:45:00Z","v":38765,"vw":25.610819},{"c":25.55,"h":25.65,"l":25.495,"n":396,"o":25.59,"t":"2026-10-07T16:00:00Z","v":219696,"vw":25.577632},{"c":25.51,"h":25.55,"l":25.5,"n":110,"o":25.54,"t":"2026-10-07T16:15:00Z","v":32411,"vw":25.535131},{"c":25.58,"h":25.5824,"l":25.5074,"n":133,"o":25.51,"t":"2026-10-07T16:30:00Z","v":80197,"vw":25.530553},{"c":25.565,"h":25.58,"l":25.54,"n":78,"o":25.56,"t":"2026-10-07T16:45:00Z","v":38393,"vw":25.553384},{"c":25.43,"h":25.57,"l":25.37,"n":325,"o":25.56,"t":"2026-10-07T17:00:00Z","v":161398,"vw":25.478604},{"c":25.4999,"h":25.5,"l":25.4,"n":216,"o":25.44,"t":"2026-10-07T17:15:00Z","v":97355,"vw":25.444791},{"c":25.535,"h":25.54,"l":25.49,"n":60,"o":25.51,"t":"2026-10-07T17:30:00Z","v":14700,"vw":25.51722},{"c":25.56,"h":25.565,"l":25.49,"n":54,"o":25.53,"t":"2026-10-07T17:45:00Z","v":17048,"vw":25.5104},{"c":25.51,"h":25.56,"l":25.44,"n":150,"o":25.53,"t":"2026-10-07T18:00:00Z","v":26994,"vw":25.505581},{"c":25.53,"h":25.54,"l":25.5,"n":89,"o":25.52,"t":"2026-10-07T18:15:00Z","v":22565,"vw":25.522748},{"c":25.535,"h":25.58,"l":25.53,"n":135,"o":25.53,"t":"2026-10-07T18:30:00Z","v":60622,"vw":25.550247},{"c":25.555,"h":25.56,"l":25.52,"n":117,"o":25.55,"t":"2026-10-07T18:45:00Z","v":62999,"vw":25.540962},{"c":25.58,"h":25.635,"l":25.55,"n":209,"o":25.56,"t":"2026-10-07T19:00:00Z","v":102450,"vw":25.60617},{"c":25.5971,"h":25.5971,"l":25.56,"n":56,"o":25.59,"t":"2026-10-07T19:15:00Z","v":11801,"vw":25.579649},{"c":25.615,"h":25.615,"l":25.58,"n":177,"o":25.58,"t":"2026-10-07T19:30:00Z","v":59262,"vw":25.59798},{"c":25.66,"h":25.66,"l":25.62,"n":615,"o":25.6234,"t":"2026-10-07T19:45:00Z","v":103165,"vw":25.643875},{"c":25.6013,"h":25.65,"l":25.6013,"n":17,"o":25.65,"t":"2026-10-07T20:00:00Z","v":6018,"vw":25.637195},{"c":25.5285,"h":25.5714,"l":25.5285,"n":3,"o":25.5714,"t":"2026-10-07T20:15:00Z","v":620,"vw":25.56425},{"c":25.5669,"h":25.5669,"l":25.505,"n":10,"o":25.505,"t":"2026-10-07T20:30:00Z","v":704,"vw":25.547939},{"c":25.54,"h":25.57,"l":25.4548,"n":23,"o":25.54,"t":"2026-10-07T20:45:00Z","v":1841,"vw":25.538074},{"c":25.54,"h":25.54,"l":25.54,"n":3,"o":25.54,"t":"2026-10-07T22:00:00Z","v":1756,"vw":25.54},{"c":25.6,"h":25.6,"l":25.57,"n":17,"o":25.57,"t":"2026-10-07T22:15:00Z","v":5216,"vw":25.581845},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-07T22:45:00Z","v":150,"vw":25.65},{"c":25.49,"h":25.49,"l":25.49,"n":1,"o":25.49,"t":"2026-10-07T23:00:00Z","v":161,"vw":25.49},{"c":25.53,"h":25.54,"l":25.51,"n":19,"o":25.54,"t":"2026-10-07T23:30:00Z","v":2317,"vw":25.528743},{"c":25.35,"h":25.5,"l":25.21,"n":106,"o":25.43,"t":"2026-10-08T08:00:00Z","v":42832,"vw":25.391112},{"c":25.32,"h":25.34,"l":25.29,"n":30,"o":25.34,"t":"2026-10-08T08:15:00Z","v":11662,"vw":25.319306},{"c":25.42,"h":25.42,"l":25.33,"n":15,"o":25.33,"t":"2026-10-08T08:30:00Z","v":1460,"vw":25.362868},{"c":25.3617,"h":25.3617,"l":25.3617,"n":1,"o":25.3617,"t":"2026-10-08T08:45:00Z","v":200,"vw":25.3617},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-10-08T09:15:00Z","v":400,"vw":25.41},{"c":25.4,"h":25.44,"l":25.4,"n":12,"o":25.41,"t":"2026-10-08T09:30:00Z","v":4441,"vw":25.410981},{"c":25.48,"h":25.49,"l":25.48,"n":18,"o":25.48,"t":"2026-10-08T10:15:00Z","v":2311,"vw":25.483809},{"c":25.55,"h":25.559,"l":25.509,"n":9,"o":25.509,"t":"2026-10-08T10:30:00Z","v":6471,"vw":25.53231},{"c":25.45,"h":25.48,"l":25.44,"n":5,"o":25.48,"t":"2026-10-08T10:45:00Z","v":5350,"vw":25.451073},{"c":25.48,"h":25.51,"l":25.452,"n":15,"o":25.452,"t":"2026-10-08T11:00:00Z","v":9389,"vw":25.49463},{"c":25.42,"h":25.45,"l":25.41,"n":9,"o":25.44,"t":"2026-10-08T11:15:00Z","v":3774,"vw":25.429715},{"c":25.39,"h":25.46,"l":25.39,"n":63,"o":25.42,"t":"2026-10-08T11:30:00Z","v":54920,"vw":25.438106},{"c":25.399,"h":25.4083,"l":25.36,"n":17,"o":25.4083,"t":"2026-10-08T11:45:00Z","v":13588,"vw":25.379118},{"c":25.3995,"h":25.3995,"l":25.38,"n":3,"o":25.38,"t":"2026-10-08T12:00:00Z","v":800,"vw":25.3875},{"c":25.32,"h":25.4,"l":25.32,"n":18,"o":25.4,"t":"2026-10-08T12:15:00Z","v":4684,"vw":25.385368},{"c":25.47,"h":25.47,"l":25.32,"n":26,"o":25.32,"t":"2026-10-08T12:30:00Z","v":26121,"vw":25.359202},{"c":25.49,"h":25.49,"l":25.47,"n":9,"o":25.47,"t":"2026-10-08T12:45:00Z","v":1710,"vw":25.479393},{"c":25.35,"h":25.35,"l":25.35,"n":3,"o":25.35,"t":"2026-10-08T13:00:00Z","v":165,"vw":25.35},{"c":25.415,"h":25.45,"l":25.39,"n":22,"o":25.39,"t":"2026-10-08T13:15:00Z","v":4874,"vw":25.415271},{"c":25.38,"h":25.4479,"l":25.3393,"n":260,"o":25.42,"t":"2026-10-08T13:30:00Z","v":98513,"vw":25.390852},{"c":25.32,"h":25.39,"l":25.28,"n":186,"o":25.38,"t":"2026-10-08T13:45:00Z","v":67001,"vw":25.317016},{"c":25.41,"h":25.42,"l":25.34,"n":169,"o":25.34,"t":"2026-10-08T14:00:00Z","v":53342,"vw":25.388623},{"c":25.24,"h":25.4,"l":25.24,"n":239,"o":25.4,"t":"2026-10-08T14:15:00Z","v":124814,"vw":25.310538},{"c":25.38,"h":25.38,"l":25.2,"n":182,"o":25.24,"t":"2026-10-08T14:30:00Z","v":78210,"vw":25.295704},{"c":25.39,"h":25.415,"l":25.345,"n":128,"o":25.37,"t":"2026-10-08T14:45:00Z","v":53995,"vw":25.364632},{"c":25.5079,"h":25.51,"l":25.41,"n":118,"o":25.41,"t":"2026-10-08T15:00:00Z","v":45723,"vw":25.454482},{"c":25.495,"h":25.54,"l":25.49,"n":135,"o":25.51,"t":"2026-10-08T15:15:00Z","v":45144,"vw":25.512359},{"c":25.5,"h":25.54,"l":25.49,"n":132,"o":25.5,"t":"2026-10-08T15:30:00Z","v":64880,"vw":25.509083},{"c":25.56,"h":25.565,"l":25.49,"n":118,"o":25.5,"t":"2026-10-08T15:45:00Z","v":33266,"vw":25.523421},{"c":25.56,"h":25.631,"l":25.55,"n":131,"o":25.55,"t":"2026-10-08T16:00:00Z","v":48999,"vw":25.57934},{"c":25.49,"h":25.585,"l":25.31,"n":768,"o":25.56,"t":"2026-10-08T16:15:00Z","v":734614,"vw":25.465733},{"c":25.46,"h":25.5,"l":25.42,"n":85,"o":25.47,"t":"2026-10-08T16:30:00Z","v":35662,"vw":25.447275},{"c":25.4,"h":25.48,"l":25.38,"n":189,"o":25.46,"t":"2026-10-08T16:45:00Z","v":114689,"vw":25.408377},{"c":25.3,"h":25.41,"l":25.26,"n":210,"o":25.41,"t":"2026-10-08T17:00:00Z","v":108692,"vw":25.300808},{"c":25.315,"h":25.315,"l":25.135,"n":336,"o":25.305,"t":"2026-10-08T17:15:00Z","v":245316,"vw":25.221133},{"c":25.32,"h":25.33,"l":25.3,"n":129,"o":25.31,"t":"2026-10-08T17:30:00Z","v":70014,"vw":25.311663},{"c":25.29,"h":25.35,"l":25.28,"n":97,"o":25.32,"t":"2026-10-08T17:45:00Z","v":40974,"vw":25.308834},{"c":25.35,"h":25.36,"l":25.28,"n":124,"o":25.29,"t":"2026-10-08T18:00:00Z","v":57086,"vw":25.318043},{"c":25.375,"h":25.39,"l":25.33,"n":59,"o":25.35,"t":"2026-10-08T18:15:00Z","v":25675,"vw":25.366204},{"c":25.38,"h":25.42,"l":25.38,"n":34,"o":25.405,"t":"2026-10-08T18:30:00Z","v":10374,"vw":25.402229},{"c":25.36,"h":25.39,"l":25.35,"n":84,"o":25.38,"t":"2026-10-08T18:45:00Z","v":31094,"vw":25.363945},{"c":25.33,"h":25.36,"l":25.33,"n":62,"o":25.36,"t":"2026-10-08T19:00:00Z","v":12048,"vw":25.335385},{"c":25.31,"h":25.35,"l":25.3,"n":86,"o":25.35,"t":"2026-10-08T19:15:00Z","v":52858,"vw":25.31054},{"c":25.31,"h":25.325,"l":25.27,"n":79,"o":25.32,"t":"2026-10-08T19:30:00Z","v":24976,"vw":25.30426},{"c":25.27,"h":25.34,"l":25.27,"n":402,"o":25.31,"t":"2026-10-08T19:45:00Z","v":77617,"vw":25.296926},{"c":25.27,"h":25.289,"l":25.27,"n":27,"o":25.27,"t":"2026-10-08T20:00:00Z","v":9298,"vw":25.279538},{"c":25.25,"h":25.25,"l":25.25,"n":2,"o":25.25,"t":"2026-10-08T20:15:00Z","v":704,"vw":25.25},{"c":25.2699,"h":25.2699,"l":25.2699,"n":2,"o":25.2699,"t":"2026-10-08T20:30:00Z","v":792,"vw":25.2699},{"c":25.28,"h":25.28,"l":25.27,"n":7,"o":25.27,"t":"2026-10-08T20:45:00Z","v":860,"vw":25.278372},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-10-08T21:00:00Z","v":679,"vw":25.24},{"c":25.2,"h":25.2,"l":25.2,"n":2,"o":25.2,"t":"2026-10-08T23:00:00Z","v":120,"vw":25.2},{"c":25.18,"h":25.18,"l":25.18,"n":9,"o":25.18,"t":"2026-10-08T23:15:00Z","v":920,"vw":25.18},{"c":25.18,"h":25.18,"l":25.16,"n":19,"o":25.17,"t":"2026-10-08T23:45:00Z","v":9328,"vw":25.169788},{"c":24.5,"h":24.76,"l":24.4,"n":150,"o":24.67,"t":"2026-10-09T08:00:00Z","v":59447,"vw":24.550964},{"c":24.51,"h":24.52,"l":24.47,"n":18,"o":24.48,"t":"2026-10-09T08:15:00Z","v":14046,"vw":24.481003},{"c":24.58,"h":24.58,"l":24.52,"n":4,"o":24.52,"t":"2026-10-09T08:30:00Z","v":11335,"vw":24.544835},{"c":24.61,"h":24.61,"l":24.61,"n":9,"o":24.61,"t":"2026-10-09T08:45:00Z","v":11754,"vw":24.61},{"c":24.6496,"h":24.65,"l":24.6202,"n":15,"o":24.6202,"t":"2026-10-09T09:00:00Z","v":7155,"vw":24.641455},{"c":24.63,"h":24.65,"l":24.61,"n":9,"o":24.65,"t":"2026-10-09T09:15:00Z","v":6523,"vw":24.625548},{"c":24.66,"h":24.66,"l":24.63,"n":9,"o":24.63,"t":"2026-10-09T09:30:00Z","v":6650,"vw":24.635414},{"c":24.63,"h":24.66,"l":24.6294,"n":11,"o":24.66,"t":"2026-10-09T09:45:00Z","v":8717,"vw":24.641585},{"c":24.65,"h":24.66,"l":24.65,"n":4,"o":24.65,"t":"2026-10-09T10:15:00Z","v":4171,"vw":24.65065},{"c":24.69,"h":24.69,"l":24.69,"n":2,"o":24.69,"t":"2026-10-09T10:30:00Z","v":251,"vw":24.69},{"c":24.7,"h":24.72,"l":24.69,"n":16,"o":24.71,"t":"2026-10-09T10:45:00Z","v":19380,"vw":24.709568},{"c":24.73,"h":24.77,"l":24.69,"n":28,"o":24.69,"t":"2026-10-09T11:00:00Z","v":23952,"vw":24.750989},{"c":24.69,"h":24.731,"l":24.69,"n":11,"o":24.731,"t":"2026-10-09T11:15:00Z","v":5116,"vw":24.696769},{"c":24.67,"h":24.67,"l":24.65,"n":7,"o":24.65,"t":"2026-10-09T11:30:00Z","v":9755,"vw":24.662824},{"c":24.7,"h":24.7,"l":24.68,"n":7,"o":24.69,"t":"2026-10-09T11:45:00Z","v":3317,"vw":24.685455},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-09T12:00:00Z","v":2750,"vw":24.67},{"c":24.66,"h":24.71,"l":24.66,"n":5,"o":24.71,"t":"2026-10-09T12:15:00Z","v":5165,"vw":24.704369},{"c":24.69,"h":24.72,"l":24.61,"n":18,"o":24.68,"t":"2026-10-09T12:30:00Z","v":11270,"vw":24.671032},{"c":24.8,"h":24.85,"l":24.71,"n":27,"o":24.71,"t":"2026-10-09T12:45:00Z","v":16246,"vw":24.784344},{"c":24.77,"h":24.7815,"l":24.77,"n":4,"o":24.77,"t":"2026-10-09T13:00:00Z","v":2481,"vw":24.780109},{"c":24.61,"h":24.6885,"l":24.59,"n":35,"o":24.66,"t":"2026-10-09T13:15:00Z","v":9598,"vw":24.621449},{"c":24.665,"h":24.685,"l":24.57,"n":363,"o":24.61,"t":"2026-10-09T13:30:00Z","v":261217,"vw":24.641607},{"c":24.59,"h":24.64,"l":24.525,"n":150,"o":24.64,"t":"2026-10-09T13:45:00Z","v":69709,"vw":24.587491},{"c":24.62,"h":24.65,"l":24.59,"n":119,"o":24.59,"t":"2026-10-09T14:00:00Z","v":73028,"vw":24.623564},{"c":24.67,"h":24.69,"l":24.58,"n":122,"o":24.6071,"t":"2026-10-09T14:15:00Z","v":100577,"vw":24.654091},{"c":24.675,"h":24.69,"l":24.615,"n":83,"o":24.66,"t":"2026-10-09T14:30:00Z","v":58502,"vw":24.656045},{"c":24.67,"h":24.7064,"l":24.665,"n":67,"o":24.6717,"t":"2026-10-09T14:45:00Z","v":35266,"vw":24.691916},{"c":24.665,"h":24.71,"l":24.635,"n":216,"o":24.67,"t":"2026-10-09T15:00:00Z","v":210128,"vw":24.672637},{"c":24.605,"h":24.665,"l":24.59,"n":20,"o":24.665,"t":"2026-10-09T15:15:00Z","v":5702,"vw":24.600744},{"c":24.595,"h":24.61,"l":24.58,"n":90,"o":24.61,"t":"2026-10-09T15:30:00Z","v":55998,"vw":24.594204},{"c":24.605,"h":24.63,"l":24.575,"n":34,"o":24.605,"t":"2026-10-09T15:45:00Z","v":17407,"vw":24.609858},{"c":24.5554,"h":24.6101,"l":24.55,"n":94,"o":24.61,"t":"2026-10-09T16:00:00Z","v":97146,"vw":24.570875},{"c":24.61,"h":24.6101,"l":24.555,"n":104,"o":24.555,"t":"2026-10-09T16:15:00Z","v":91878,"vw":24.585505},{"c":24.595,"h":24.645,"l":24.595,"n":31,"o":24.625,"t":"2026-10-09T16:30:00Z","v":15608,"vw":24.634477},{"c":24.575,"h":24.5867,"l":24.56,"n":26,"o":24.56,"t":"2026-10-09T16:45:00Z","v":15376,"vw":24.574734},{"c":24.58,"h":24.62,"l":24.57,"n":25,"o":24.57,"t":"2026-10-09T17:00:00Z","v":13582,"vw":24.581945},{"c":24.58,"h":24.58,"l":24.525,"n":48,"o":24.56,"t":"2026-10-09T17:15:00Z","v":26864,"vw":24.551027},{"c":24.55,"h":24.56,"l":24.5425,"n":16,"o":24.55,"t":"2026-10-09T17:30:00Z","v":9776,"vw":24.554569},{"c":24.5,"h":24.545,"l":24.5,"n":54,"o":24.54,"t":"2026-10-09T17:45:00Z","v":57101,"vw":24.529907},{"c":24.49,"h":24.52,"l":24.47,"n":55,"o":24.51,"t":"2026-10-09T18:00:00Z","v":30005,"vw":24.495991},{"c":24.52,"h":24.52,"l":24.5,"n":15,"o":24.5,"t":"2026-10-09T18:15:00Z","v":6104,"vw":24.510893},{"c":24.51,"h":24.55,"l":24.51,"n":13,"o":24.53,"t":"2026-10-09T18:30:00Z","v":3953,"vw":24.541286},{"c":24.5,"h":24.525,"l":24.449,"n":200,"o":24.5003,"t":"2026-10-09T18:45:00Z","v":195912,"vw":24.496442},{"c":24.49,"h":24.49,"l":24.46,"n":28,"o":24.48,"t":"2026-10-09T19:00:00Z","v":14833,"vw":24.486284},{"c":24.5399,"h":24.5399,"l":24.495,"n":36,"o":24.5,"t":"2026-10-09T19:15:00Z","v":16470,"vw":24.519794},{"c":24.515,"h":24.5399,"l":24.5039,"n":120,"o":24.5399,"t":"2026-10-09T19:30:00Z","v":77794,"vw":24.512938},{"c":24.53,"h":24.5577,"l":24.51,"n":528,"o":24.52,"t":"2026-10-09T19:45:00Z","v":91730,"vw":24.536657},{"c":24.55,"h":24.55,"l":24.53,"n":7,"o":24.53,"t":"2026-10-09T20:00:00Z","v":4023,"vw":24.531184},{"c":24.525,"h":24.525,"l":24.52,"n":16,"o":24.52,"t":"2026-10-09T20:30:00Z","v":6400,"vw":24.520979},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-10-09T20:45:00Z","v":1019,"vw":24.53},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-09T22:30:00Z","v":2150,"vw":24.48},{"c":24.4977,"h":24.515,"l":24.4977,"n":2,"o":24.515,"t":"2026-10-09T23:00:00Z","v":578,"vw":24.506081},{"c":24.72,"h":24.72,"l":24.52,"n":52,"o":24.64,"t":"2026-10-12T08:00:00Z","v":17849,"vw":24.658182},{"c":24.75,"h":24.77,"l":24.75,"n":7,"o":24.7591,"t":"2026-10-12T08:15:00Z","v":3114,"vw":24.768082},{"c":24.75,"h":24.77,"l":24.7499,"n":5,"o":24.77,"t":"2026-10-12T08:30:00Z","v":3121,"vw":24.750573},{"c":24.79,"h":24.79,"l":24.79,"n":4,"o":24.79,"t":"2026-10-12T08:45:00Z","v":1657,"vw":24.79},{"c":24.76,"h":24.79,"l":24.751,"n":11,"o":24.79,"t":"2026-10-12T09:00:00Z","v":1079,"vw":24.770215},{"c":24.75,"h":24.751,"l":24.75,"n":3,"o":24.751,"t":"2026-10-12T09:15:00Z","v":4200,"vw":24.7505},{"c":24.8096,"h":24.8096,"l":24.78,"n":4,"o":24.78,"t":"2026-10-12T09:30:00Z","v":2007,"vw":24.784425},{"c":24.7993,"h":24.8303,"l":24.7993,"n":13,"o":24.83,"t":"2026-10-12T09:45:00Z","v":6184,"vw":24.82918},{"c":24.79,"h":24.79,"l":24.79,"n":2,"o":24.79,"t":"2026-10-12T10:00:00Z","v":130,"vw":24.79},{"c":24.73,"h":24.75,"l":24.73,"n":3,"o":24.75,"t":"2026-10-12T10:15:00Z","v":400,"vw":24.74},{"c":24.74,"h":24.74,"l":24.73,"n":3,"o":24.731,"t":"2026-10-12T10:45:00Z","v":3281,"vw":24.731253},{"c":24.8,"h":24.8299,"l":24.75,"n":13,"o":24.75,"t":"2026-10-12T11:00:00Z","v":4892,"vw":24.782421},{"c":24.82,"h":24.83,"l":24.82,"n":4,"o":24.83,"t":"2026-10-12T11:30:00Z","v":375,"vw":24.825623},{"c":24.85,"h":24.85,"l":24.85,"n":2,"o":24.85,"t":"2026-10-12T11:45:00Z","v":140,"vw":24.85},{"c":24.8984,"h":24.9,"l":24.81,"n":7,"o":24.81,"t":"2026-10-12T12:15:00Z","v":966,"vw":24.871628},{"c":24.92,"h":25,"l":24.92,"n":26,"o":24.94,"t":"2026-10-12T12:30:00Z","v":10708,"vw":24.982942},{"c":24.9,"h":24.91,"l":24.9,"n":5,"o":24.9,"t":"2026-10-12T12:45:00Z","v":4152,"vw":24.902169},{"c":24.83,"h":24.83,"l":24.83,"n":2,"o":24.83,"t":"2026-10-12T13:00:00Z","v":200,"vw":24.83},{"c":24.81,"h":24.81,"l":24.8,"n":6,"o":24.8,"t":"2026-10-12T13:15:00Z","v":3959,"vw":24.804888},{"c":24.81,"h":24.8414,"l":24.785,"n":89,"o":24.8,"t":"2026-10-12T13:30:00Z","v":30845,"vw":24.815478},{"c":24.825,"h":24.85,"l":24.795,"n":169,"o":24.81,"t":"2026-10-12T13:45:00Z","v":111861,"vw":24.814854},{"c":24.84,"h":24.85,"l":24.785,"n":115,"o":24.82,"t":"2026-10-12T14:00:00Z","v":66393,"vw":24.823145},{"c":24.89,"h":24.97,"l":24.85,"n":126,"o":24.85,"t":"2026-10-12T14:15:00Z","v":78486,"vw":24.90882},{"c":24.89,"h":24.9,"l":24.855,"n":66,"o":24.9,"t":"2026-10-12T14:30:00Z","v":39059,"vw":24.881763},{"c":24.92,"h":24.93,"l":24.875,"n":46,"o":24.875,"t":"2026-10-12T14:45:00Z","v":25104,"vw":24.907672},{"c":24.84,"h":24.9151,"l":24.835,"n":53,"o":24.9151,"t":"2026-10-12T15:00:00Z","v":31802,"vw":24.88161},{"c":24.88,"h":24.8979,"l":24.84,"n":25,"o":24.84,"t":"2026-10-12T15:15:00Z","v":11680,"vw":24.858182},{"c":24.86,"h":24.88,"l":24.86,"n":29,"o":24.88,"t":"2026-10-12T15:30:00Z","v":10858,"vw":24.87041},{"c":24.88,"h":24.88,"l":24.84,"n":9,"o":24.8601,"t":"2026-10-12T15:45:00Z","v":3309,"vw":24.857601},{"c":24.9,"h":24.91,"l":24.9,"n":7,"o":24.9,"t":"2026-10-12T16:00:00Z","v":3771,"vw":24.900288},{"c":24.93,"h":24.93,"l":24.895,"n":31,"o":24.91,"t":"2026-10-12T16:15:00Z","v":30975,"vw":24.913484},{"c":24.9377,"h":24.9377,"l":24.8899,"n":20,"o":24.921,"t":"2026-10-12T16:30:00Z","v":28809,"vw":24.910362},{"c":24.91,"h":24.9501,"l":24.91,"n":36,"o":24.935,"t":"2026-10-12T16:45:00Z","v":43585,"vw":24.931976},{"c":24.86,"h":24.905,"l":24.86,"n":28,"o":24.905,"t":"2026-10-12T17:00:00Z","v":18183,"vw":24.88099},{"c":24.87,"h":24.88,"l":24.87,"n":5,"o":24.88,"t":"2026-10-12T17:15:00Z","v":2133,"vw":24.878459},{"c":24.8521,"h":24.88,"l":24.84,"n":14,"o":24.88,"t":"2026-10-12T17:30:00Z","v":3947,"vw":24.853288},{"c":24.84,"h":24.8597,"l":24.84,"n":20,"o":24.85,"t":"2026-10-12T17:45:00Z","v":17212,"vw":24.846269},{"c":24.84,"h":24.84,"l":24.83,"n":16,"o":24.84,"t":"2026-10-12T18:00:00Z","v":8187,"vw":24.83642},{"c":24.82,"h":24.85,"l":24.81,"n":21,"o":24.84,"t":"2026-10-12T18:15:00Z","v":6756,"vw":24.839164},{"c":24.85,"h":24.85,"l":24.82,"n":14,"o":24.82,"t":"2026-10-12T18:30:00Z","v":6532,"vw":24.832349},{"c":24.86,"h":24.86,"l":24.86,"n":5,"o":24.86,"t":"2026-10-12T18:45:00Z","v":2062,"vw":24.86},{"c":24.89,"h":24.9,"l":24.87,"n":12,"o":24.87,"t":"2026-10-12T19:00:00Z","v":1458,"vw":24.8918},{"c":24.89,"h":24.91,"l":24.89,"n":10,"o":24.89,"t":"2026-10-12T19:15:00Z","v":4702,"vw":24.894512},{"c":24.885,"h":24.895,"l":24.87,"n":68,"o":24.87,"t":"2026-10-12T19:30:00Z","v":26208,"vw":24.883273},{"c":24.845,"h":24.88,"l":24.845,"n":382,"o":24.88,"t":"2026-10-12T19:45:00Z","v":68405,"vw":24.855345},{"c":24.85,"h":24.85,"l":24.84,"n":7,"o":24.84,"t":"2026-10-12T20:00:00Z","v":4149,"vw":24.844344},{"c":24.84,"h":24.84,"l":24.84,"n":3,"o":24.84,"t":"2026-10-12T20:15:00Z","v":4300,"vw":24.84},{"c":24.803,"h":24.803,"l":24.803,"n":1,"o":24.803,"t":"2026-10-12T23:45:00Z","v":429,"vw":24.803},{"c":24.66,"h":24.66,"l":24.5,"n":52,"o":24.62,"t":"2026-10-13T08:00:00Z","v":22746,"vw":24.591182},{"c":24.6,"h":24.6,"l":24.59,"n":10,"o":24.59,"t":"2026-10-13T08:15:00Z","v":4940,"vw":24.597347},{"c":24.62,"h":24.64,"l":24.62,"n":4,"o":24.64,"t":"2026-10-13T08:45:00Z","v":2133,"vw":24.631252},{"c":24.63,"h":24.63,"l":24.63,"n":3,"o":24.63,"t":"2026-10-13T09:00:00Z","v":1600,"vw":24.63},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-13T09:15:00Z","v":133,"vw":24.65},{"c":24.68,"h":24.68,"l":24.68,"n":1,"o":24.68,"t":"2026-10-13T09:30:00Z","v":500,"vw":24.68},{"c":24.64,"h":24.64,"l":24.64,"n":4,"o":24.64,"t":"2026-10-13T10:00:00Z","v":1610,"vw":24.64},{"c":24.719,"h":24.72,"l":24.719,"n":7,"o":24.72,"t":"2026-10-13T10:45:00Z","v":1918,"vw":24.719806},{"c":24.66,"h":24.69,"l":24.66,"n":5,"o":24.69,"t":"2026-10-13T11:00:00Z","v":688,"vw":24.675719},{"c":24.66,"h":24.66,"l":24.66,"n":2,"o":24.66,"t":"2026-10-13T11:30:00Z","v":1000,"vw":24.66},{"c":24.66,"h":24.66,"l":24.66,"n":1,"o":24.66,"t":"2026-10-13T11:45:00Z","v":100,"vw":24.66},{"c":24.66,"h":24.66,"l":24.66,"n":1,"o":24.66,"t":"2026-10-13T12:15:00Z","v":100,"vw":24.66},{"c":24.68,"h":24.7,"l":24.68,"n":2,"o":24.7,"t":"2026-10-13T12:30:00Z","v":3905,"vw":24.689757},{"c":24.73,"h":24.73,"l":24.68,"n":18,"o":24.7,"t":"2026-10-13T12:45:00Z","v":12110,"vw":24.704611},{"c":24.7715,"h":24.7985,"l":24.76,"n":13,"o":24.76,"t":"2026-10-13T13:00:00Z","v":6972,"vw":24.769928},{"c":24.63,"h":24.7,"l":24.63,"n":25,"o":24.68,"t":"2026-10-13T13:15:00Z","v":9905,"vw":24.663661},{"c":24.76,"h":24.77,"l":24.6123,"n":132,"o":24.62,"t":"2026-10-13T13:30:00Z","v":79784,"vw":24.654312},{"c":24.8415,"h":24.865,"l":24.73,"n":232,"o":24.745,"t":"2026-10-13T13:45:00Z","v":72733,"vw":24.807577},{"c":24.855,"h":24.905,"l":24.82,"n":214,"o":24.86,"t":"2026-10-13T14:00:00Z","v":90265,"vw":24.854064},{"c":24.89,"h":24.9299,"l":24.87,"n":99,"o":24.88,"t":"2026-10-13T14:15:00Z","v":29103,"vw":24.89457},{"c":24.87,"h":24.9,"l":24.855,"n":95,"o":24.88,"t":"2026-10-13T14:30:00Z","v":55894,"vw":24.870734},{"c":24.89,"h":24.89,"l":24.82,"n":92,"o":24.865,"t":"2026-10-13T14:45:00Z","v":45454,"vw":24.854638},{"c":24.88,"h":24.9,"l":24.88,"n":29,"o":24.89,"t":"2026-10-13T15:00:00Z","v":9953,"vw":24.895952},{"c":24.96,"h":24.97,"l":24.9,"n":120,"o":24.91,"t":"2026-10-13T15:15:00Z","v":41017,"vw":24.939743},{"c":24.975,"h":24.98,"l":24.93,"n":78,"o":24.945,"t":"2026-10-13T15:30:00Z","v":31807,"vw":24.952133},{"c":24.98,"h":25,"l":24.9635,"n":40,"o":24.97,"t":"2026-10-13T15:45:00Z","v":18516,"vw":24.993016},{"c":24.975,"h":25.02,"l":24.975,"n":114,"o":24.99,"t":"2026-10-13T16:00:00Z","v":106344,"vw":24.999415},{"c":25.02,"h":25.03,"l":24.965,"n":21,"o":24.97,"t":"2026-10-13T16:15:00Z","v":11327,"vw":24.997176},{"c":24.99,"h":25.01,"l":24.99,"n":39,"o":25.01,"t":"2026-10-13T16:30:00Z","v":42584,"vw":25.000927},{"c":25.06,"h":25.06,"l":25,"n":47,"o":25,"t":"2026-10-13T16:45:00Z","v":27908,"vw":25.027411},{"c":25.01,"h":25.09,"l":25.01,"n":78,"o":25.055,"t":"2026-10-13T17:00:00Z","v":64096,"vw":25.053576},{"c":25.04,"h":25.04,"l":25,"n":23,"o":25,"t":"2026-10-13T17:15:00Z","v":14534,"vw":25.012023},{"c":25.015,"h":25.03,"l":25.015,"n":6,"o":25.03,"t":"2026-10-13T17:30:00Z","v":3304,"vw":25.027576},{"c":25.11,"h":25.12,"l":25.025,"n":99,"o":25.025,"t":"2026-10-13T17:45:00Z","v":73468,"vw":25.091823},{"c":24.99,"h":25.11,"l":24.94,"n":228,"o":25.11,"t":"2026-10-13T18:00:00Z","v":282218,"vw":24.990093},{"c":24.97,"h":24.985,"l":24.97,"n":13,"o":24.985,"t":"2026-10-13T18:15:00Z","v":6002,"vw":24.978476},{"c":24.95,"h":24.99,"l":24.95,"n":34,"o":24.97,"t":"2026-10-13T18:30:00Z","v":31598,"vw":24.978164},{"c":24.9329,"h":24.9405,"l":24.93,"n":25,"o":24.94,"t":"2026-10-13T18:45:00Z","v":20809,"vw":24.936859},{"c":24.945,"h":24.95,"l":24.925,"n":10,"o":24.925,"t":"2026-10-13T19:00:00Z","v":2954,"vw":24.938883},{"c":24.915,"h":24.95,"l":24.9,"n":41,"o":24.94,"t":"2026-10-13T19:15:00Z","v":37353,"vw":24.926696},{"c":24.925,"h":24.95,"l":24.9,"n":113,"o":24.91,"t":"2026-10-13T19:30:00Z","v":108512,"vw":24.932848},{"c":24.935,"h":24.94,"l":24.895,"n":416,"o":24.93,"t":"2026-10-13T19:45:00Z","v":137561,"vw":24.923507},{"c":24.93,"h":24.93,"l":24.93,"n":8,"o":24.93,"t":"2026-10-13T20:00:00Z","v":1760,"vw":24.93},{"c":25,"h":25,"l":24.95,"n":9,"o":24.95,"t":"2026-10-13T20:15:00Z","v":12101,"vw":24.957231},{"c":25.13,"h":25.13,"l":24.9,"n":32,"o":24.9,"t":"2026-10-14T08:00:00Z","v":13459,"vw":24.933452},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-10-14T08:15:00Z","v":339,"vw":25.09},{"c":25.17,"h":25.18,"l":25.1,"n":8,"o":25.1,"t":"2026-10-14T08:30:00Z","v":2525,"vw":25.136208},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-14T08:45:00Z","v":250,"vw":25.16},{"c":25.18,"h":25.2,"l":25.17,"n":29,"o":25.18,"t":"2026-10-14T09:00:00Z","v":16260,"vw":25.173701},{"c":25.2,"h":25.2,"l":25.1598,"n":2,"o":25.1598,"t":"2026-10-14T09:15:00Z","v":1100,"vw":25.196345},{"c":25.16,"h":25.19,"l":25.16,"n":9,"o":25.19,"t":"2026-10-14T10:00:00Z","v":4556,"vw":25.169632},{"c":25.15,"h":25.15,"l":25.15,"n":2,"o":25.15,"t":"2026-10-14T10:15:00Z","v":800,"vw":25.15},{"c":25.208,"h":25.208,"l":25.208,"n":1,"o":25.208,"t":"2026-10-14T10:45:00Z","v":300,"vw":25.208},{"c":25.22,"h":25.27,"l":25.22,"n":10,"o":25.26,"t":"2026-10-14T11:00:00Z","v":1973,"vw":25.253222},{"c":25.201,"h":25.201,"l":25.19,"n":2,"o":25.19,"t":"2026-10-14T11:15:00Z","v":1100,"vw":25.1985},{"c":25.24,"h":25.2499,"l":25.24,"n":6,"o":25.2499,"t":"2026-10-14T11:45:00Z","v":672,"vw":25.242093},{"c":25.12,"h":25.16,"l":25.12,"n":4,"o":25.16,"t":"2026-10-14T12:00:00Z","v":1576,"vw":25.150888},{"c":25.09,"h":25.12,"l":25.081,"n":10,"o":25.12,"t":"2026-10-14T12:15:00Z","v":2689,"vw":25.10477},{"c":25.79,"h":25.87,"l":25.145,"n":265,"o":25.24,"t":"2026-10-14T12:30:00Z","v":157308,"vw":25.416857},{"c":25.74,"h":25.8,"l":25.62,"n":55,"o":25.79,"t":"2026-10-14T12:45:00Z","v":13867,"vw":25.727174},{"c":25.85,"h":25.9283,"l":25.765,"n":52,"o":25.85,"t":"2026-10-14T13:00:00Z","v":39580,"vw":25.80318},{"c":25.83,"h":25.89,"l":25.82,"n":34,"o":25.8515,"t":"2026-10-14T13:15:00Z","v":9498,"vw":25.849591},{"c":25.68,"h":25.82,"l":25.625,"n":265,"o":25.82,"t":"2026-10-14T13:30:00Z","v":138844,"vw":25.705021},{"c":25.84,"h":25.85,"l":25.64,"n":514,"o":25.655,"t":"2026-10-14T13:45:00Z","v":290091,"vw":25.71331},{"c":25.785,"h":25.86,"l":25.74,"n":218,"o":25.85,"t":"2026-10-14T14:00:00Z","v":139475,"vw":25.800833},{"c":25.735,"h":25.81,"l":25.73,"n":167,"o":25.765,"t":"2026-10-14T14:15:00Z","v":116884,"vw":25.769797},{"c":25.64,"h":25.78,"l":25.63,"n":284,"o":25.731,"t":"2026-10-14T14:30:00Z","v":255551,"vw":25.713315},{"c":25.79,"h":25.84,"l":25.65,"n":158,"o":25.65,"t":"2026-10-14T14:45:00Z","v":133242,"vw":25.768336},{"c":25.87,"h":25.9,"l":25.79,"n":213,"o":25.795,"t":"2026-10-14T15:00:00Z","v":225962,"vw":25.863678},{"c":25.805,"h":25.865,"l":25.755,"n":127,"o":25.85,"t":"2026-10-14T15:15:00Z","v":184234,"vw":25.811468},{"c":25.875,"h":25.95,"l":25.79,"n":213,"o":25.79,"t":"2026-10-14T15:30:00Z","v":253653,"vw":25.876736},{"c":25.94,"h":25.95,"l":25.8599,"n":89,"o":25.8799,"t":"2026-10-14T15:45:00Z","v":78361,"vw":25.902914},{"c":25.995,"h":26.0297,"l":25.94,"n":311,"o":25.9463,"t":"2026-10-14T16:00:00Z","v":253154,"vw":25.986786},{"c":25.95,"h":26.02,"l":25.95,"n":160,"o":25.98,"t":"2026-10-14T16:15:00Z","v":77137,"vw":25.978023},{"c":25.9136,"h":26,"l":25.9136,"n":67,"o":25.97,"t":"2026-10-14T16:30:00Z","v":27920,"vw":25.963852},{"c":25.91,"h":25.9598,"l":25.91,"n":100,"o":25.915,"t":"2026-10-14T16:45:00Z","v":86398,"vw":25.936027},{"c":25.955,"h":25.96,"l":25.91,"n":76,"o":25.935,"t":"2026-10-14T17:00:00Z","v":52359,"vw":25.935334},{"c":25.875,"h":25.97,"l":25.87,"n":128,"o":25.96,"t":"2026-10-14T17:15:00Z","v":106666,"vw":25.907048},{"c":25.865,"h":25.895,"l":25.823,"n":83,"o":25.845,"t":"2026-10-14T17:30:00Z","v":61516,"vw":25.864558},{"c":25.9,"h":25.92,"l":25.87,"n":62,"o":25.87,"t":"2026-10-14T17:45:00Z","v":48341,"vw":25.895978},{"c":25.82,"h":25.95,"l":25.82,"n":73,"o":25.93,"t":"2026-10-14T18:00:00Z","v":45881,"vw":25.906997},{"c":25.78,"h":25.825,"l":25.765,"n":70,"o":25.8199,"t":"2026-10-14T18:15:00Z","v":58214,"vw":25.796396},{"c":25.79,"h":25.79,"l":25.76,"n":48,"o":25.77,"t":"2026-10-14T18:30:00Z","v":20455,"vw":25.772113},{"c":25.74,"h":25.8,"l":25.73,"n":129,"o":25.7783,"t":"2026-10-14T18:45:00Z","v":70047,"vw":25.761323},{"c":25.72,"h":25.7801,"l":25.72,"n":157,"o":25.75,"t":"2026-10-14T19:00:00Z","v":70179,"vw":25.751928},{"c":25.67,"h":25.72,"l":25.63,"n":272,"o":25.72,"t":"2026-10-14T19:15:00Z","v":222165,"vw":25.658847},{"c":25.709,"h":25.73,"l":25.66,"n":150,"o":25.68,"t":"2026-10-14T19:30:00Z","v":73016,"vw":25.707023},{"c":25.685,"h":25.72,"l":25.67,"n":1246,"o":25.695,"t":"2026-10-14T19:45:00Z","v":209411,"vw":25.685913},{"c":25.69,"h":25.69,"l":25.68,"n":12,"o":25.68,"t":"2026-10-14T20:00:00Z","v":6714,"vw":25.688019},{"c":25.7,"h":25.7,"l":25.69,"n":4,"o":25.69,"t":"2026-10-14T20:15:00Z","v":4129,"vw":25.699637},{"c":25.64,"h":25.7369,"l":25.64,"n":11,"o":25.7369,"t":"2026-10-14T20:45:00Z","v":6961,"vw":25.648271},{"c":25.6113,"h":25.6113,"l":25.6113,"n":1,"o":25.6113,"t":"2026-10-14T21:45:00Z","v":750,"vw":25.6113},{"c":25.69,"h":25.69,"l":25.69,"n":1,"o":25.69,"t":"2026-10-14T22:00:00Z","v":500,"vw":25.69},{"c":25.63,"h":25.63,"l":25.58,"n":6,"o":25.59,"t":"2026-10-14T22:30:00Z","v":3258,"vw":25.596605},{"c":25.69,"h":25.69,"l":25.6209,"n":6,"o":25.6209,"t":"2026-10-14T23:00:00Z","v":1196,"vw":25.658784},{"c":25.07,"h":25.29,"l":25.07,"n":73,"o":25.14,"t":"2026-10-15T08:00:00Z","v":20425,"vw":25.156034},{"c":25.0102,"h":25.05,"l":24.99,"n":23,"o":25.05,"t":"2026-10-15T08:15:00Z","v":7535,"vw":25.018041},{"c":25.01,"h":25.01,"l":25.01,"n":3,"o":25.01,"t":"2026-10-15T08:30:00Z","v":620,"vw":25.01},{"c":25.06,"h":25.06,"l":25.049,"n":4,"o":25.05,"t":"2026-10-15T08:45:00Z","v":801,"vw":25.057378},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-15T09:00:00Z","v":220,"vw":25},{"c":24.97,"h":25.0001,"l":24.97,"n":4,"o":25.0001,"t":"2026-10-15T09:15:00Z","v":1550,"vw":24.992067},{"c":24.98,"h":24.98,"l":24.95,"n":3,"o":24.95,"t":"2026-10-15T09:30:00Z","v":400,"vw":24.9725},{"c":24.99,"h":24.99,"l":24.99,"n":4,"o":24.99,"t":"2026-10-15T10:00:00Z","v":2000,"vw":24.99},{"c":25.05,"h":25.05,"l":25.05,"n":2,"o":25.05,"t":"2026-10-15T10:15:00Z","v":224,"vw":25.05},{"c":25.02,"h":25.02,"l":25.019,"n":4,"o":25.019,"t":"2026-10-15T10:45:00Z","v":1235,"vw":25.01981},{"c":24.9615,"h":25.0085,"l":24.9615,"n":10,"o":25.0085,"t":"2026-10-15T11:00:00Z","v":1277,"vw":24.982629},{"c":24.9985,"h":24.9985,"l":24.9985,"n":1,"o":24.9985,"t":"2026-10-15T11:15:00Z","v":100,"vw":24.9985},{"c":25.069,"h":25.069,"l":24.969,"n":10,"o":24.99,"t":"2026-10-15T11:30:00Z","v":1365,"vw":25.031448},{"c":25.1185,"h":25.1185,"l":25.06,"n":14,"o":25.07,"t":"2026-10-15T11:45:00Z","v":4211,"vw":25.068241},{"c":25.0719,"h":25.14,"l":25.0719,"n":5,"o":25.139,"t":"2026-10-15T12:00:00Z","v":352,"vw":25.120114},{"c":25.0715,"h":25.0715,"l":25.04,"n":24,"o":25.07,"t":"2026-10-15T12:15:00Z","v":10426,"vw":25.053836},{"c":25.079,"h":25.42,"l":24.97,"n":54,"o":25.23,"t":"2026-10-15T12:30:00Z","v":10026,"vw":25.132455},{"c":25.0799,"h":25.18,"l":25.0799,"n":32,"o":25.1385,"t":"2026-10-15T12:45:00Z","v":3967,"vw":25.129537},{"c":25.0085,"h":25.13,"l":25,"n":26,"o":25.0517,"t":"2026-10-15T13:00:00Z","v":2829,"vw":25.070046},{"c":24.98,"h":25.01,"l":24.87,"n":41,"o":24.96,"t":"2026-10-15T13:15:00Z","v":17001,"vw":24.909817},{"c":24.995,"h":25.065,"l":24.915,"n":344,"o":25.01,"t":"2026-10-15T13:30:00Z","v":169579,"vw":24.970463},{"c":25.01,"h":25.05,"l":24.96,"n":263,"o":24.99,"t":"2026-10-15T13:45:00Z","v":168147,"vw":25.009005},{"c":25.11,"h":25.1301,"l":25.005,"n":402,"o":25.02,"t":"2026-10-15T14:00:00Z","v":275348,"vw":25.062248},{"c":24.99,"h":25.15,"l":24.94,"n":230,"o":25.13,"t":"2026-10-15T14:15:00Z","v":102260,"vw":25.055711},{"c":25,"h":25,"l":24.895,"n":177,"o":24.99,"t":"2026-10-15T14:30:00Z","v":70703,"vw":24.941419},{"c":24.99,"h":25.02,"l":24.94,"n":82,"o":24.99,"t":"2026-10-15T14:45:00Z","v":39099,"vw":25.005248},{"c":25.03,"h":25.06,"l":24.97,"n":101,"o":24.99,"t":"2026-10-15T15:00:00Z","v":65872,"vw":25.026427},{"c":25.01,"h":25.03,"l":24.97,"n":132,"o":25.02,"t":"2026-10-15T15:15:00Z","v":72540,"vw":25.013131},{"c":25.05,"h":25.09,"l":25,"n":70,"o":25.01,"t":"2026-10-15T15:30:00Z","v":49951,"vw":25.053615},{"c":25.09,"h":25.105,"l":25.045,"n":216,"o":25.05,"t":"2026-10-15T15:45:00Z","v":189214,"vw":25.07752},{"c":25.145,"h":25.155,"l":25.075,"n":110,"o":25.08,"t":"2026-10-15T16:00:00Z","v":58474,"vw":25.114628},{"c":25.07,"h":25.15,"l":25.05,"n":152,"o":25.12,"t":"2026-10-15T16:15:00Z","v":94376,"vw":25.102065},{"c":25.1,"h":25.11,"l":25.065,"n":99,"o":25.07,"t":"2026-10-15T16:30:00Z","v":71909,"vw":25.082369},{"c":25.1,"h":25.11,"l":25.065,"n":82,"o":25.1,"t":"2026-10-15T16:45:00Z","v":46536,"vw":25.094791},{"c":25.115,"h":25.1355,"l":25.1,"n":92,"o":25.13,"t":"2026-10-15T17:00:00Z","v":65939,"vw":25.122693},{"c":25.1,"h":25.1,"l":25.06,"n":70,"o":25.1,"t":"2026-10-15T17:15:00Z","v":48897,"vw":25.088068},{"c":25.05,"h":25.1,"l":25.05,"n":40,"o":25.1,"t":"2026-10-15T17:30:00Z","v":19076,"vw":25.061396},{"c":25.035,"h":25.04,"l":25.03,"n":28,"o":25.03,"t":"2026-10-15T17:45:00Z","v":12308,"vw":25.036173},{"c":25.01,"h":25.04,"l":24.98,"n":148,"o":25.03,"t":"2026-10-15T18:00:00Z","v":106594,"vw":25.023641},{"c":24.985,"h":25.015,"l":24.98,"n":80,"o":25.01,"t":"2026-10-15T18:15:00Z","v":31083,"vw":25.00004},{"c":24.99,"h":25,"l":24.98,"n":63,"o":24.9831,"t":"2026-10-15T18:30:00Z","v":23635,"vw":24.988765},{"c":24.985,"h":24.995,"l":24.97,"n":124,"o":24.99,"t":"2026-10-15T18:45:00Z","v":46437,"vw":24.980714},{"c":24.945,"h":24.975,"l":24.945,"n":167,"o":24.97,"t":"2026-10-15T19:00:00Z","v":87189,"vw":24.953688},{"c":24.95,"h":24.97,"l":24.925,"n":164,"o":24.93,"t":"2026-10-15T19:15:00Z","v":72802,"vw":24.942104},{"c":24.835,"h":24.98,"l":24.835,"n":164,"o":24.98,"t":"2026-10-15T19:30:00Z","v":110811,"vw":24.945765},{"c":24.775,"h":24.857,"l":24.77,"n":475,"o":24.85,"t":"2026-10-15T19:45:00Z","v":319407,"vw":24.805328},{"c":24.8,"h":24.8085,"l":24.77,"n":10,"o":24.79,"t":"2026-10-15T20:00:00Z","v":4930,"vw":24.784679},{"c":24.83,"h":24.83,"l":24.83,"n":1,"o":24.83,"t":"2026-10-15T20:15:00Z","v":1900,"vw":24.83},{"c":24.84,"h":24.84,"l":24.84,"n":1,"o":24.84,"t":"2026-10-15T20:30:00Z","v":1900,"vw":24.84},{"c":24.8368,"h":24.8368,"l":24.83,"n":5,"o":24.83,"t":"2026-10-15T20:45:00Z","v":8550,"vw":24.830199},{"c":24.82,"h":24.82,"l":24.82,"n":1,"o":24.82,"t":"2026-10-15T21:15:00Z","v":1500,"vw":24.82},{"c":24.6651,"h":24.6651,"l":24.6651,"n":5,"o":24.6651,"t":"2026-10-15T21:45:00Z","v":150,"vw":24.6651},{"c":24.87,"h":24.8774,"l":24.87,"n":2,"o":24.8774,"t":"2026-10-15T22:15:00Z","v":2415,"vw":24.876128},{"c":24.88,"h":24.88,"l":24.87,"n":8,"o":24.8772,"t":"2026-10-15T22:30:00Z","v":7020,"vw":24.873743},{"c":24.91,"h":24.91,"l":24.91,"n":2,"o":24.91,"t":"2026-10-15T23:00:00Z","v":2500,"vw":24.91},{"c":24.9,"h":24.9,"l":24.9,"n":14,"o":24.9,"t":"2026-10-15T23:15:00Z","v":1560,"vw":24.9},{"c":24.9869,"h":24.9951,"l":24.9869,"n":2,"o":24.9951,"t":"2026-10-15T23:30:00Z","v":300,"vw":24.992367},{"c":24.98,"h":24.98,"l":24.98,"n":1,"o":24.98,"t":"2026-10-15T23:45:00Z","v":508,"vw":24.98},{"c":24.72,"h":24.83,"l":24.63,"n":49,"o":24.63,"t":"2026-10-16T08:00:00Z","v":12974,"vw":24.709803},{"c":24.67,"h":24.72,"l":24.66,"n":9,"o":24.72,"t":"2026-10-16T08:15:00Z","v":3189,"vw":24.691323},{"c":24.665,"h":24.67,"l":24.665,"n":2,"o":24.67,"t":"2026-10-16T08:30:00Z","v":769,"vw":24.666625},{"c":24.6,"h":24.6,"l":24.6,"n":3,"o":24.6,"t":"2026-10-16T09:00:00Z","v":177,"vw":24.6},{"c":24.58,"h":24.58,"l":24.58,"n":1,"o":24.58,"t":"2026-10-16T09:15:00Z","v":617,"vw":24.58},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-10-16T09:30:00Z","v":200,"vw":24.72},{"c":24.75,"h":24.75,"l":24.69,"n":7,"o":24.72,"t":"2026-10-16T09:45:00Z","v":6891,"vw":24.704889},{"c":24.77,"h":24.78,"l":24.77,"n":6,"o":24.78,"t":"2026-10-16T10:00:00Z","v":2261,"vw":24.771369},{"c":24.6804,"h":24.6804,"l":24.6804,"n":1,"o":24.6804,"t":"2026-10-16T10:15:00Z","v":350,"vw":24.6804},{"c":24.68,"h":24.68,"l":24.68,"n":1,"o":24.68,"t":"2026-10-16T10:30:00Z","v":1499,"vw":24.68},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-16T10:45:00Z","v":617,"vw":24.75},{"c":24.81,"h":24.81,"l":24.77,"n":3,"o":24.77,"t":"2026-10-16T11:00:00Z","v":808,"vw":24.785136},{"c":24.7012,"h":24.7012,"l":24.7012,"n":1,"o":24.7012,"t":"2026-10-16T11:15:00Z","v":200,"vw":24.7012},{"c":24.81,"h":24.81,"l":24.755,"n":3,"o":24.755,"t":"2026-10-16T11:45:00Z","v":300,"vw":24.788333},{"c":24.82,"h":24.82,"l":24.82,"n":1,"o":24.82,"t":"2026-10-16T12:00:00Z","v":153,"vw":24.82},{"c":24.75,"h":24.8085,"l":24.75,"n":4,"o":24.8085,"t":"2026-10-16T12:15:00Z","v":1149,"vw":24.802093},{"c":24.75,"h":24.7515,"l":24.72,"n":3,"o":24.72,"t":"2026-10-16T12:30:00Z","v":1200,"vw":24.735125},{"c":24.87,"h":24.918,"l":24.78,"n":27,"o":24.78,"t":"2026-10-16T12:45:00Z","v":20627,"vw":24.875403},{"c":24.88,"h":24.89,"l":24.87,"n":8,"o":24.89,"t":"2026-10-16T13:00:00Z","v":15142,"vw":24.875962},{"c":24.965,"h":25.01,"l":24.89,"n":30,"o":24.89,"t":"2026-10-16T13:15:00Z","v":11516,"vw":24.975115},{"c":24.74,"h":25,"l":24.73,"n":221,"o":24.96,"t":"2026-10-16T13:30:00Z","v":113193,"vw":24.843334},{"c":24.66,"h":24.805,"l":24.615,"n":254,"o":24.755,"t":"2026-10-16T13:45:00Z","v":115986,"vw":24.688052},{"c":24.62,"h":24.7,"l":24.58,"n":311,"o":24.66,"t":"2026-10-16T14:00:00Z","v":178348,"vw":24.624229},{"c":24.515,"h":24.62,"l":24.4933,"n":217,"o":24.6,"t":"2026-10-16T14:15:00Z","v":96881,"vw":24.546164},{"c":24.625,"h":24.63,"l":24.5,"n":162,"o":24.51,"t":"2026-10-16T14:30:00Z","v":46137,"vw":24.581355},{"c":24.66,"h":24.675,"l":24.6099,"n":198,"o":24.64,"t":"2026-10-16T14:45:00Z","v":179807,"vw":24.646661},{"c":24.72,"h":24.72,"l":24.64,"n":164,"o":24.6682,"t":"2026-10-16T15:00:00Z","v":99997,"vw":24.684519},{"c":24.77,"h":24.8,"l":24.71,"n":169,"o":24.73,"t":"2026-10-16T15:15:00Z","v":68728,"vw":24.737154},{"c":24.81,"h":24.81,"l":24.75,"n":97,"o":24.7702,"t":"2026-10-16T15:30:00Z","v":55812,"vw":24.780107},{"c":24.87,"h":24.87,"l":24.78,"n":153,"o":24.81,"t":"2026-10-16T15:45:00Z","v":105995,"vw":24.832861},{"c":24.8528,"h":24.965,"l":24.8499,"n":318,"o":24.87,"t":"2026-10-16T16:00:00Z","v":350548,"vw":24.899639},{"c":24.91,"h":24.92,"l":24.845,"n":111,"o":24.86,"t":"2026-10-16T16:15:00Z","v":83745,"vw":24.88636},{"c":24.9,"h":24.96,"l":24.9,"n":69,"o":24.915,"t":"2026-10-16T16:30:00Z","v":35873,"vw":24.928351},{"c":24.95,"h":24.9866,"l":24.9,"n":124,"o":24.9,"t":"2026-10-16T16:45:00Z","v":64421,"vw":24.941637},{"c":24.99,"h":25.005,"l":24.96,"n":127,"o":24.96,"t":"2026-10-16T17:00:00Z","v":100250,"vw":24.985397},{"c":24.96,"h":25.01,"l":24.96,"n":81,"o":24.99,"t":"2026-10-16T17:15:00Z","v":38617,"vw":24.971885},{"c":24.905,"h":24.99,"l":24.88,"n":159,"o":24.97,"t":"2026-10-16T17:30:00Z","v":164324,"vw":24.94245},{"c":24.925,"h":24.98,"l":24.92,"n":47,"o":24.92,"t":"2026-10-16T17:45:00Z","v":25309,"vw":24.936836},{"c":24.92,"h":24.95,"l":24.875,"n":173,"o":24.925,"t":"2026-10-16T18:00:00Z","v":111874,"vw":24.905837},{"c":24.97,"h":24.97,"l":24.92,"n":55,"o":24.92,"t":"2026-10-16T18:15:00Z","v":39020,"vw":24.957913},{"c":24.99,"h":25.01,"l":24.97,"n":74,"o":24.98,"t":"2026-10-16T18:30:00Z","v":30733,"vw":24.986027},{"c":24.98,"h":25.01,"l":24.9771,"n":49,"o":24.98,"t":"2026-10-16T18:45:00Z","v":17130,"vw":24.991312},{"c":24.9,"h":24.985,"l":24.9,"n":67,"o":24.97,"t":"2026-10-16T19:00:00Z","v":30666,"vw":24.944027},{"c":24.87,"h":24.92,"l":24.87,"n":60,"o":24.9,"t":"2026-10-16T19:15:00Z","v":36308,"vw":24.899472},{"c":24.86,"h":24.8664,"l":24.82,"n":120,"o":24.8664,"t":"2026-10-16T19:30:00Z","v":57941,"vw":24.841454},{"c":24.85,"h":24.88,"l":24.85,"n":293,"o":24.86,"t":"2026-10-16T19:45:00Z","v":97173,"vw":24.860714},{"c":24.871,"h":24.8885,"l":24.85,"n":16,"o":24.85,"t":"2026-10-16T20:00:00Z","v":7808,"vw":24.871243},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-16T20:15:00Z","v":200,"vw":24.86},{"c":24.64,"h":24.79,"l":24.63,"n":31,"o":24.67,"t":"2026-10-19T08:00:00Z","v":10704,"vw":24.683831},{"c":24.77,"h":24.77,"l":24.7602,"n":2,"o":24.7602,"t":"2026-10-19T08:15:00Z","v":907,"vw":24.764522},{"c":24.83,"h":24.83,"l":24.8201,"n":2,"o":24.8201,"t":"2026-10-19T08:30:00Z","v":1300,"vw":24.827715},{"c":24.84,"h":24.85,"l":24.84,"n":7,"o":24.84,"t":"2026-10-19T08:45:00Z","v":4472,"vw":24.844693},{"c":24.84,"h":24.84,"l":24.84,"n":4,"o":24.84,"t":"2026-10-19T09:00:00Z","v":3576,"vw":24.84},{"c":24.87,"h":24.87,"l":24.87,"n":2,"o":24.87,"t":"2026-10-19T09:15:00Z","v":1000,"vw":24.87},{"c":24.8796,"h":24.8796,"l":24.8796,"n":1,"o":24.8796,"t":"2026-10-19T09:30:00Z","v":300,"vw":24.8796},{"c":24.87,"h":24.87,"l":24.87,"n":4,"o":24.87,"t":"2026-10-19T09:45:00Z","v":5200,"vw":24.87},{"c":24.88,"h":24.89,"l":24.88,"n":5,"o":24.89,"t":"2026-10-19T10:00:00Z","v":5993,"vw":24.888665},{"c":24.91,"h":24.91,"l":24.9,"n":4,"o":24.9,"t":"2026-10-19T10:15:00Z","v":4301,"vw":24.904884},{"c":24.91,"h":24.91,"l":24.83,"n":7,"o":24.83,"t":"2026-10-19T10:30:00Z","v":6821,"vw":24.884487},{"c":24.87,"h":24.95,"l":24.87,"n":4,"o":24.93,"t":"2026-10-19T10:45:00Z","v":1039,"vw":24.923686},{"c":24.8,"h":24.8699,"l":24.8,"n":6,"o":24.8699,"t":"2026-10-19T11:00:00Z","v":1865,"vw":24.820076},{"c":24.789,"h":24.789,"l":24.789,"n":1,"o":24.789,"t":"2026-10-19T11:15:00Z","v":440,"vw":24.789},{"c":24.84,"h":24.84,"l":24.84,"n":1,"o":24.84,"t":"2026-10-19T11:30:00Z","v":1000,"vw":24.84},{"c":24.87,"h":24.87,"l":24.87,"n":3,"o":24.87,"t":"2026-10-19T11:45:00Z","v":3000,"vw":24.87},{"c":24.92,"h":24.921,"l":24.9196,"n":3,"o":24.921,"t":"2026-10-19T12:15:00Z","v":20100,"vw":24.919744},{"c":24.96,"h":24.96,"l":24.93,"n":8,"o":24.93,"t":"2026-10-19T12:30:00Z","v":5691,"vw":24.944172},{"c":24.94,"h":24.95,"l":24.94,"n":6,"o":24.94,"t":"2026-10-19T12:45:00Z","v":3003,"vw":24.943333},{"c":24.97,"h":24.97,"l":24.94,"n":3,"o":24.94,"t":"2026-10-19T13:00:00Z","v":1511,"vw":24.959868},{"c":24.98,"h":25,"l":24.96,"n":18,"o":24.99,"t":"2026-10-19T13:15:00Z","v":3361,"vw":24.986179},{"c":25.065,"h":25.11,"l":24.91,"n":549,"o":24.96,"t":"2026-10-19T13:30:00Z","v":223105,"vw":25.02585},{"c":25.06,"h":25.195,"l":25.06,"n":373,"o":25.065,"t":"2026-10-19T13:45:00Z","v":277860,"vw":25.124332},{"c":25.185,"h":25.19,"l":25.06,"n":251,"o":25.06,"t":"2026-10-19T14:00:00Z","v":167228,"vw":25.128424},{"c":25.14,"h":25.185,"l":25.1084,"n":220,"o":25.17,"t":"2026-10-19T14:15:00Z","v":170798,"vw":25.135242},{"c":25.14,"h":25.16,"l":25.105,"n":144,"o":25.145,"t":"2026-10-19T14:30:00Z","v":128102,"vw":25.137637},{"c":25.15,"h":25.19,"l":25.135,"n":116,"o":25.15,"t":"2026-10-19T14:45:00Z","v":86427,"vw":25.154162},{"c":25.135,"h":25.17,"l":25.13,"n":146,"o":25.15,"t":"2026-10-19T15:00:00Z","v":94802,"vw":25.155783},{"c":25.12,"h":25.185,"l":25.12,"n":59,"o":25.15,"t":"2026-10-19T15:15:00Z","v":36250,"vw":25.153868},{"c":25.18,"h":25.2,"l":25.13,"n":53,"o":25.13,"t":"2026-10-19T15:30:00Z","v":30738,"vw":25.176441},{"c":25.205,"h":25.23,"l":25.18,"n":279,"o":25.19,"t":"2026-10-19T15:45:00Z","v":185739,"vw":25.210636},{"c":25.1722,"h":25.2401,"l":25.1722,"n":111,"o":25.215,"t":"2026-10-19T16:00:00Z","v":81025,"vw":25.216938},{"c":25.19,"h":25.2,"l":25.1799,"n":43,"o":25.18,"t":"2026-10-19T16:15:00Z","v":16288,"vw":25.193249},{"c":25.2101,"h":25.2101,"l":25.19,"n":70,"o":25.2,"t":"2026-10-19T16:30:00Z","v":99481,"vw":25.20277},{"c":25.22,"h":25.26,"l":25.22,"n":45,"o":25.225,"t":"2026-10-19T16:45:00Z","v":22381,"vw":25.242373},{"c":25.25,"h":25.265,"l":25.2271,"n":53,"o":25.2271,"t":"2026-10-19T17:00:00Z","v":33084,"vw":25.250858},{"c":25.22,"h":25.27,"l":25.22,"n":84,"o":25.2301,"t":"2026-10-19T17:15:00Z","v":48712,"vw":25.248782},{"c":25.17,"h":25.2122,"l":25.15,"n":229,"o":25.21,"t":"2026-10-19T17:30:00Z","v":193258,"vw":25.176604},{"c":25.17,"h":25.195,"l":25.16,"n":122,"o":25.1899,"t":"2026-10-19T17:45:00Z","v":85001,"vw":25.182018},{"c":25.13,"h":25.16,"l":25.125,"n":142,"o":25.16,"t":"2026-10-19T18:00:00Z","v":109097,"vw":25.142422},{"c":25.16,"h":25.17,"l":25.1399,"n":64,"o":25.14,"t":"2026-10-19T18:15:00Z","v":28146,"vw":25.151568},{"c":25.16,"h":25.185,"l":25.155,"n":77,"o":25.155,"t":"2026-10-19T18:30:00Z","v":55804,"vw":25.174312},{"c":25.159,"h":25.159,"l":25.12,"n":77,"o":25.15,"t":"2026-10-19T18:45:00Z","v":39938,"vw":25.140505},{"c":25.1818,"h":25.19,"l":25.16,"n":130,"o":25.16,"t":"2026-10-19T19:00:00Z","v":57110,"vw":25.180025},{"c":25.19,"h":25.21,"l":25.17,"n":162,"o":25.18,"t":"2026-10-19T19:15:00Z","v":91274,"vw":25.18856},{"c":25.2,"h":25.2051,"l":25.175,"n":164,"o":25.18,"t":"2026-10-19T19:30:00Z","v":76250,"vw":25.186113},{"c":25.21,"h":25.22,"l":25.185,"n":1526,"o":25.205,"t":"2026-10-19T19:45:00Z","v":380616,"vw":25.204179},{"c":25.2,"h":25.21,"l":25.2,"n":7,"o":25.21,"t":"2026-10-19T20:00:00Z","v":2971,"vw":25.202245},{"c":25.25,"h":25.25,"l":25.2315,"n":3,"o":25.2315,"t":"2026-10-19T20:15:00Z","v":465,"vw":25.241937},{"c":25.249,"h":25.249,"l":25.24,"n":4,"o":25.24,"t":"2026-10-19T20:30:00Z","v":1820,"vw":25.2405},{"c":25.23,"h":25.26,"l":25.23,"n":12,"o":25.26,"t":"2026-10-19T20:45:00Z","v":2670,"vw":25.252218},{"c":25.29,"h":25.29,"l":25.29,"n":2,"o":25.29,"t":"2026-10-19T21:30:00Z","v":278,"vw":25.29},{"c":25.22,"h":25.22,"l":25.22,"n":5,"o":25.22,"t":"2026-10-19T21:45:00Z","v":454,"vw":25.22},{"c":25.24,"h":25.24,"l":25.21,"n":14,"o":25.21,"t":"2026-10-19T22:30:00Z","v":1880,"vw":25.2175},{"c":25.28,"h":25.29,"l":25.28,"n":5,"o":25.28,"t":"2026-10-19T23:00:00Z","v":2263,"vw":25.280892},{"c":25.3,"h":25.3,"l":25.3,"n":2,"o":25.3,"t":"2026-10-19T23:15:00Z","v":200,"vw":25.3},{"c":25.28,"h":25.28,"l":25.28,"n":2,"o":25.28,"t":"2026-10-19T23:30:00Z","v":478,"vw":25.28},{"c":25.34,"h":25.34,"l":25.3,"n":7,"o":25.3,"t":"2026-10-19T23:45:00Z","v":1026,"vw":25.329219},{"c":25.4497,"h":25.47,"l":25.15,"n":24,"o":25.15,"t":"2026-10-20T08:00:00Z","v":5202,"vw":25.396248},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-10-20T08:15:00Z","v":800,"vw":25.43},{"c":25.47,"h":25.47,"l":25.47,"n":1,"o":25.47,"t":"2026-10-20T08:30:00Z","v":2100,"vw":25.47},{"c":25.52,"h":25.52,"l":25.45,"n":2,"o":25.45,"t":"2026-10-20T08:45:00Z","v":545,"vw":25.507156},{"c":25.4791,"h":25.4791,"l":25.4791,"n":1,"o":25.4791,"t":"2026-10-20T09:15:00Z","v":100,"vw":25.4791},{"c":25.55,"h":25.57,"l":25.53,"n":10,"o":25.53,"t":"2026-10-20T09:45:00Z","v":3092,"vw":25.547065},{"c":25.55,"h":25.56,"l":25.54,"n":4,"o":25.56,"t":"2026-10-20T10:00:00Z","v":2193,"vw":25.545016},{"c":25.5,"h":25.5,"l":25.5,"n":3,"o":25.5,"t":"2026-10-20T10:15:00Z","v":1220,"vw":25.5},{"c":25.48,"h":25.5,"l":25.48,"n":13,"o":25.5,"t":"2026-10-20T10:30:00Z","v":11918,"vw":25.489074},{"c":25.489,"h":25.489,"l":25.46,"n":3,"o":25.46,"t":"2026-10-20T10:45:00Z","v":1557,"vw":25.485275},{"c":25.4214,"h":25.48,"l":25.4214,"n":13,"o":25.469,"t":"2026-10-20T11:00:00Z","v":6349,"vw":25.468248},{"c":25.45,"h":25.45,"l":25.44,"n":2,"o":25.44,"t":"2026-10-20T11:15:00Z","v":2200,"vw":25.440455},{"c":25.45,"h":25.45,"l":25.42,"n":8,"o":25.42,"t":"2026-10-20T11:30:00Z","v":8843,"vw":25.432046},{"c":25.4,"h":25.47,"l":25.4,"n":5,"o":25.47,"t":"2026-10-20T11:45:00Z","v":1881,"vw":25.45929},{"c":25.542,"h":25.57,"l":25.46,"n":19,"o":25.488,"t":"2026-10-20T12:00:00Z","v":15526,"vw":25.505322},{"c":25.42,"h":25.519,"l":25.42,"n":5,"o":25.519,"t":"2026-10-20T12:15:00Z","v":2821,"vw":25.455969},{"c":25.45,"h":25.55,"l":25.4,"n":16,"o":25.51,"t":"2026-10-20T12:30:00Z","v":12914,"vw":25.477531},{"c":25.5102,"h":25.53,"l":25.44,"n":13,"o":25.44,"t":"2026-10-20T12:45:00Z","v":1747,"vw":25.495645},{"c":25.54,"h":25.55,"l":25.51,"n":15,"o":25.52,"t":"2026-10-20T13:00:00Z","v":12120,"vw":25.524132},{"c":25.45,"h":25.509,"l":25.45,"n":4,"o":25.509,"t":"2026-10-20T13:15:00Z","v":709,"vw":25.472571},{"c":25.36,"h":25.52,"l":25.345,"n":315,"o":25.45,"t":"2026-10-20T13:30:00Z","v":255923,"vw":25.431728},{"c":25.385,"h":25.445,"l":25.31,"n":306,"o":25.35,"t":"2026-10-20T13:45:00Z","v":219878,"vw":25.366661},{"c":25.34,"h":25.47,"l":25.34,"n":275,"o":25.385,"t":"2026-10-20T14:00:00Z","v":164497,"vw":25.388304},{"c":25.06,"h":25.34,"l":25.06,"n":367,"o":25.34,"t":"2026-10-20T14:15:00Z","v":257403,"vw":25.224868},{"c":25.11,"h":25.175,"l":25.045,"n":394,"o":25.06,"t":"2026-10-20T14:30:00Z","v":237318,"vw":25.085971},{"c":25.2,"h":25.27,"l":25.13,"n":206,"o":25.135,"t":"2026-10-20T14:45:00Z","v":155528,"vw":25.203544},{"c":25.305,"h":25.32,"l":25.18,"n":360,"o":25.21,"t":"2026-10-20T15:00:00Z","v":317850,"vw":25.240094},{"c":25.3,"h":25.325,"l":25.23,"n":170,"o":25.3,"t":"2026-10-20T15:15:00Z","v":134683,"vw":25.287998},{"c":25.3,"h":25.35,"l":25.28,"n":213,"o":25.3,"t":"2026-10-20T15:30:00Z","v":239062,"vw":25.317341},{"c":25.34,"h":25.355,"l":25.2999,"n":84,"o":25.3,"t":"2026-10-20T15:45:00Z","v":77537,"vw":25.330995},{"c":25.37,"h":25.39,"l":25.335,"n":32,"o":25.34,"t":"2026-10-20T16:00:00Z","v":25909,"vw":25.362779},{"c":25.43,"h":25.46,"l":25.3899,"n":126,"o":25.3899,"t":"2026-10-20T16:15:00Z","v":105132,"vw":25.438212},{"c":25.425,"h":25.44,"l":25.395,"n":68,"o":25.43,"t":"2026-10-20T16:30:00Z","v":67618,"vw":25.422615},{"c":25.47,"h":25.47,"l":25.43,"n":62,"o":25.43,"t":"2026-10-20T16:45:00Z","v":61370,"vw":25.456607},{"c":25.49,"h":25.51,"l":25.46,"n":177,"o":25.47,"t":"2026-10-20T17:00:00Z","v":162856,"vw":25.488956},{"c":25.44,"h":25.48,"l":25.435,"n":44,"o":25.48,"t":"2026-10-20T17:15:00Z","v":26275,"vw":25.449648},{"c":25.44,"h":25.475,"l":25.43,"n":60,"o":25.43,"t":"2026-10-20T17:30:00Z","v":58210,"vw":25.450431},{"c":25.45,"h":25.455,"l":25.43,"n":35,"o":25.44,"t":"2026-10-20T17:45:00Z","v":16437,"vw":25.439268},{"c":25.41,"h":25.43,"l":25.4085,"n":50,"o":25.43,"t":"2026-10-20T18:00:00Z","v":32847,"vw":25.411691},{"c":25.42,"h":25.4301,"l":25.41,"n":104,"o":25.4116,"t":"2026-10-20T18:15:00Z","v":56977,"vw":25.421733},{"c":25.47,"h":25.47,"l":25.42,"n":133,"o":25.42,"t":"2026-10-20T18:30:00Z","v":92875,"vw":25.444339},{"c":25.44,"h":25.465,"l":25.435,"n":96,"o":25.46,"t":"2026-10-20T18:45:00Z","v":60043,"vw":25.447148},{"c":25.45,"h":25.4598,"l":25.415,"n":96,"o":25.435,"t":"2026-10-20T19:00:00Z","v":91834,"vw":25.429395},{"c":25.455,"h":25.475,"l":25.445,"n":96,"o":25.455,"t":"2026-10-20T19:15:00Z","v":60356,"vw":25.463386},{"c":25.47,"h":25.4961,"l":25.45,"n":162,"o":25.455,"t":"2026-10-20T19:30:00Z","v":89235,"vw":25.481268},{"c":25.4899,"h":25.4899,"l":25.445,"n":803,"o":25.465,"t":"2026-10-20T19:45:00Z","v":193164,"vw":25.461229},{"c":25.48,"h":25.48,"l":25.48,"n":7,"o":25.48,"t":"2026-10-20T20:00:00Z","v":1395,"vw":25.48},{"c":25.44,"h":25.45,"l":25.44,"n":9,"o":25.45,"t":"2026-10-20T20:45:00Z","v":1940,"vw":25.44567},{"c":25.45,"h":25.5179,"l":25.45,"n":2,"o":25.5179,"t":"2026-10-20T21:00:00Z","v":210,"vw":25.485567},{"c":25.37,"h":25.37,"l":25.37,"n":3,"o":25.37,"t":"2026-10-20T22:15:00Z","v":300,"vw":25.37},{"c":25.469,"h":25.469,"l":25.39,"n":11,"o":25.39,"t":"2026-10-20T22:30:00Z","v":2700,"vw":25.435376},{"c":25.48,"h":25.48,"l":25.47,"n":5,"o":25.47,"t":"2026-10-20T22:45:00Z","v":402,"vw":25.47375},{"c":25.49,"h":25.49,"l":25.49,"n":1,"o":25.49,"t":"2026-10-20T23:00:00Z","v":210,"vw":25.49},{"c":25.5199,"h":25.5199,"l":25.5199,"n":1,"o":25.5199,"t":"2026-10-20T23:15:00Z","v":4000,"vw":25.5199},{"c":25.529,"h":25.529,"l":25.52,"n":2,"o":25.52,"t":"2026-10-20T23:30:00Z","v":450,"vw":25.527},{"c":25.5449,"h":25.5449,"l":25.5449,"n":1,"o":25.5449,"t":"2026-10-20T23:45:00Z","v":100,"vw":25.5449},{"c":25.43,"h":25.67,"l":25.43,"n":26,"o":25.44,"t":"2026-10-21T08:00:00Z","v":13373,"vw":25.550143},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-10-21T08:30:00Z","v":250,"vw":25.46},{"c":25.435,"h":25.48,"l":25.4322,"n":9,"o":25.48,"t":"2026-10-21T09:00:00Z","v":7000,"vw":25.455744},{"c":25.46,"h":25.46,"l":25.45,"n":2,"o":25.45,"t":"2026-10-21T09:30:00Z","v":1330,"vw":25.451729},{"c":25.47,"h":25.48,"l":25.47,"n":4,"o":25.47,"t":"2026-10-21T09:45:00Z","v":4145,"vw":25.473016},{"c":25.55,"h":25.59,"l":25.55,"n":3,"o":25.59,"t":"2026-10-21T10:15:00Z","v":304,"vw":25.576667},{"c":25.43,"h":25.45,"l":25.43,"n":3,"o":25.45,"t":"2026-10-21T10:30:00Z","v":2995,"vw":25.439666},{"c":25.37,"h":25.4156,"l":25.37,"n":4,"o":25.4,"t":"2026-10-21T11:00:00Z","v":800,"vw":25.38945},{"c":25.3522,"h":25.37,"l":25.3522,"n":4,"o":25.37,"t":"2026-10-21T11:15:00Z","v":2725,"vw":25.367993},{"c":25.2499,"h":25.34,"l":25.2499,"n":8,"o":25.33,"t":"2026-10-21T11:30:00Z","v":5162,"vw":25.315695},{"c":25.24,"h":25.25,"l":25.24,"n":4,"o":25.25,"t":"2026-10-21T11:45:00Z","v":4800,"vw":25.2425},{"c":25.24,"h":25.24,"l":25.23,"n":6,"o":25.23,"t":"2026-10-21T12:00:00Z","v":660,"vw":25.233144},{"c":25.34,"h":25.34,"l":25.2694,"n":8,"o":25.28,"t":"2026-10-21T12:15:00Z","v":1438,"vw":25.296499},{"c":25.4199,"h":25.42,"l":25.35,"n":11,"o":25.35,"t":"2026-10-21T12:30:00Z","v":8005,"vw":25.40505},{"c":25.39,"h":25.42,"l":25.39,"n":11,"o":25.41,"t":"2026-10-21T12:45:00Z","v":9588,"vw":25.403928},{"c":25.25,"h":25.3,"l":25.25,"n":5,"o":25.2998,"t":"2026-10-21T13:00:00Z","v":2026,"vw":25.294186},{"c":25.27,"h":25.29,"l":25.25,"n":52,"o":25.275,"t":"2026-10-21T13:15:00Z","v":24471,"vw":25.263787},{"c":25.27,"h":25.33,"l":25.26,"n":285,"o":25.28,"t":"2026-10-21T13:30:00Z","v":214927,"vw":25.300747},{"c":25.36,"h":25.37,"l":25.2699,"n":235,"o":25.28,"t":"2026-10-21T13:45:00Z","v":202224,"vw":25.305956},{"c":25.39,"h":25.4501,"l":25.3799,"n":263,"o":25.39,"t":"2026-10-21T14:00:00Z","v":240546,"vw":25.416526},{"c":25.325,"h":25.42,"l":25.31,"n":242,"o":25.395,"t":"2026-10-21T14:15:00Z","v":179776,"vw":25.380163},{"c":25.38,"h":25.38,"l":25.31,"n":227,"o":25.33,"t":"2026-10-21T14:30:00Z","v":151896,"vw":25.354385},{"c":25.36,"h":25.39,"l":25.34,"n":102,"o":25.38,"t":"2026-10-21T14:45:00Z","v":74519,"vw":25.358479},{"c":25.41,"h":25.41,"l":25.36,"n":129,"o":25.36,"t":"2026-10-21T15:00:00Z","v":123766,"vw":25.389244},{"c":25.245,"h":25.4,"l":25.2256,"n":239,"o":25.4,"t":"2026-10-21T15:15:00Z","v":166896,"vw":25.325626},{"c":25.34,"h":25.3401,"l":25.225,"n":153,"o":25.25,"t":"2026-10-21T15:30:00Z","v":124217,"vw":25.271845},{"c":25.34,"h":25.35,"l":25.325,"n":97,"o":25.3451,"t":"2026-10-21T15:45:00Z","v":78273,"vw":25.33411},{"c":25.35,"h":25.3701,"l":25.33,"n":97,"o":25.34,"t":"2026-10-21T16:00:00Z","v":79103,"vw":25.354385},{"c":25.3276,"h":25.36,"l":25.32,"n":78,"o":25.36,"t":"2026-10-21T16:15:00Z","v":56710,"vw":25.337748},{"c":25.31,"h":25.39,"l":25.255,"n":330,"o":25.33,"t":"2026-10-21T16:30:00Z","v":339269,"vw":25.348931},{"c":25.34,"h":25.355,"l":25.2951,"n":59,"o":25.31,"t":"2026-10-21T16:45:00Z","v":58202,"vw":25.331833},{"c":25.345,"h":25.38,"l":25.34,"n":113,"o":25.345,"t":"2026-10-21T17:00:00Z","v":89167,"vw":25.35879},{"c":25.34,"h":25.3585,"l":25.325,"n":51,"o":25.335,"t":"2026-10-21T17:15:00Z","v":27706,"vw":25.344393},{"c":25.29,"h":25.345,"l":25.285,"n":107,"o":25.345,"t":"2026-10-21T17:30:00Z","v":125884,"vw":25.311148},{"c":25.29,"h":25.315,"l":25.285,"n":77,"o":25.31,"t":"2026-10-21T17:45:00Z","v":66603,"vw":25.294749},{"c":25.26,"h":25.29,"l":25.235,"n":137,"o":25.275,"t":"2026-10-21T18:00:00Z","v":118823,"vw":25.262057},{"c":25.245,"h":25.27,"l":25.24,"n":77,"o":25.265,"t":"2026-10-21T18:15:00Z","v":35625,"vw":25.251262},{"c":25.255,"h":25.255,"l":25.23,"n":97,"o":25.24,"t":"2026-10-21T18:30:00Z","v":44067,"vw":25.239767},{"c":25.5601,"h":25.57,"l":25.255,"n":302,"o":25.255,"t":"2026-10-21T18:45:00Z","v":250833,"vw":25.391521},{"c":25.54,"h":25.67,"l":25.5,"n":332,"o":25.58,"t":"2026-10-21T19:00:00Z","v":206653,"vw":25.594133},{"c":25.425,"h":25.5499,"l":25.425,"n":258,"o":25.53,"t":"2026-10-21T19:15:00Z","v":238749,"vw":25.515371},{"c":25.33,"h":25.43,"l":25.3,"n":259,"o":25.41,"t":"2026-10-21T19:30:00Z","v":89296,"vw":25.371062},{"c":25.32,"h":25.36,"l":25.31,"n":871,"o":25.33,"t":"2026-10-21T19:45:00Z","v":215016,"vw":25.331068},{"c":25.31,"h":25.32,"l":25.31,"n":12,"o":25.31,"t":"2026-10-21T20:00:00Z","v":3668,"vw":25.313822},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-21T20:30:00Z","v":100,"vw":25.25},{"c":25.25,"h":25.26,"l":25.23,"n":46,"o":25.2305,"t":"2026-10-21T20:45:00Z","v":24356,"vw":25.234351},{"c":25.2603,"h":25.2603,"l":25.2603,"n":1,"o":25.2603,"t":"2026-10-21T21:45:00Z","v":500,"vw":25.2603},{"c":25.25,"h":25.26,"l":25.21,"n":33,"o":25.26,"t":"2026-10-21T22:00:00Z","v":6346,"vw":25.237767},{"c":25.28,"h":25.28,"l":25.27,"n":7,"o":25.28,"t":"2026-10-21T22:15:00Z","v":1600,"vw":25.279189},{"c":25.36,"h":25.36,"l":25.36,"n":1,"o":25.36,"t":"2026-10-21T22:45:00Z","v":157,"vw":25.36},{"c":25.45,"h":25.45,"l":25.45,"n":2,"o":25.45,"t":"2026-10-21T23:15:00Z","v":194,"vw":25.45},{"c":25.42,"h":25.42,"l":25.42,"n":8,"o":25.42,"t":"2026-10-21T23:45:00Z","v":863,"vw":25.42},{"c":25.97,"h":26.14,"l":25.75,"n":170,"o":25.9,"t":"2026-10-22T08:00:00Z","v":117611,"vw":25.957084},{"c":25.86,"h":25.86,"l":25.85,"n":4,"o":25.86,"t":"2026-10-22T08:15:00Z","v":1509,"vw":25.856143},{"c":25.85,"h":25.93,"l":25.85,"n":4,"o":25.9094,"t":"2026-10-22T08:30:00Z","v":759,"vw":25.900013},{"c":25.97,"h":25.97,"l":25.9178,"n":3,"o":25.919,"t":"2026-10-22T08:45:00Z","v":650,"vw":25.938246},{"c":25.9706,"h":26,"l":25.9706,"n":9,"o":26,"t":"2026-10-22T09:00:00Z","v":3208,"vw":25.991424},{"c":25.96,"h":25.96,"l":25.96,"n":1,"o":25.96,"t":"2026-10-22T09:15:00Z","v":100,"vw":25.96},{"c":25.9206,"h":25.96,"l":25.9206,"n":6,"o":25.96,"t":"2026-10-22T09:30:00Z","v":736,"vw":25.948556},{"c":25.92,"h":25.93,"l":25.92,"n":3,"o":25.93,"t":"2026-10-22T09:45:00Z","v":571,"vw":25.926497},{"c":25.93,"h":25.93,"l":25.93,"n":1,"o":25.93,"t":"2026-10-22T10:00:00Z","v":300,"vw":25.93},{"c":25.8598,"h":25.8598,"l":25.8598,"n":1,"o":25.8598,"t":"2026-10-22T10:15:00Z","v":1143,"vw":25.8598},{"c":26,"h":26,"l":25.94,"n":4,"o":25.94,"t":"2026-10-22T10:45:00Z","v":1033,"vw":25.947331},{"c":26.1,"h":26.1,"l":26.03,"n":19,"o":26.03,"t":"2026-10-22T11:00:00Z","v":4811,"vw":26.080355},{"c":26.22,"h":26.24,"l":26.11,"n":48,"o":26.12,"t":"2026-10-22T11:15:00Z","v":14506,"vw":26.166443},{"c":26.22,"h":26.24,"l":26.21,"n":14,"o":26.23,"t":"2026-10-22T11:30:00Z","v":4667,"vw":26.224987},{"c":26.28,"h":26.28,"l":26.15,"n":8,"o":26.15,"t":"2026-10-22T11:45:00Z","v":5006,"vw":26.265013},{"c":26.1,"h":26.2598,"l":26.07,"n":41,"o":26.2598,"t":"2026-10-22T12:00:00Z","v":22544,"vw":26.163672},{"c":26.1,"h":26.2,"l":26.1,"n":11,"o":26.13,"t":"2026-10-22T12:15:00Z","v":6781,"vw":26.13886},{"c":26,"h":26.1,"l":26,"n":22,"o":26.08,"t":"2026-10-22T12:30:00Z","v":7579,"vw":26.037704},{"c":25.95,"h":25.95,"l":25.89,"n":28,"o":25.9,"t":"2026-10-22T12:45:00Z","v":18000,"vw":25.928665},{"c":26.03,"h":26.03,"l":25.96,"n":13,"o":25.99,"t":"2026-10-22T13:00:00Z","v":2698,"vw":26.001641},{"c":26.07,"h":26.0715,"l":26,"n":45,"o":26.0497,"t":"2026-10-22T13:15:00Z","v":21930,"vw":26.041089},{"c":26.26,"h":26.26,"l":26.025,"n":364,"o":26.05,"t":"2026-10-22T13:30:00Z","v":163731,"vw":26.119196},{"c":26.3083,"h":26.33,"l":26.18,"n":508,"o":26.26,"t":"2026-10-22T13:45:00Z","v":256969,"vw":26.288795},{"c":26.375,"h":26.44,"l":26.25,"n":523,"o":26.295,"t":"2026-10-22T14:00:00Z","v":226852,"vw":26.366019},{"c":26.392,"h":26.42,"l":26.34,"n":217,"o":26.375,"t":"2026-10-22T14:15:00Z","v":81018,"vw":26.386856},{"c":26.265,"h":26.385,"l":26.25,"n":508,"o":26.38,"t":"2026-10-22T14:30:00Z","v":215838,"vw":26.327758},{"c":26.26,"h":26.3,"l":26.205,"n":241,"o":26.265,"t":"2026-10-22T14:45:00Z","v":136610,"vw":26.247266},{"c":26.32,"h":26.33,"l":26.23,"n":525,"o":26.26,"t":"2026-10-22T15:00:00Z","v":300833,"vw":26.295107},{"c":26.35,"h":26.3501,"l":26.25,"n":351,"o":26.32,"t":"2026-10-22T15:15:00Z","v":250458,"vw":26.298223},{"c":26.365,"h":26.415,"l":26.315,"n":293,"o":26.355,"t":"2026-10-22T15:30:00Z","v":166491,"vw":26.372475},{"c":26.36,"h":26.375,"l":26.3299,"n":97,"o":26.37,"t":"2026-10-22T15:45:00Z","v":50623,"vw":26.354283},{"c":26.41,"h":26.44,"l":26.35,"n":146,"o":26.35,"t":"2026-10-22T16:00:00Z","v":78857,"vw":26.410037},{"c":26.4,"h":26.46,"l":26.38,"n":126,"o":26.41,"t":"2026-10-22T16:15:00Z","v":70878,"vw":26.422306},{"c":26.47,"h":26.49,"l":26.41,"n":128,"o":26.41,"t":"2026-10-22T16:30:00Z","v":70929,"vw":26.457409},{"c":26.53,"h":26.57,"l":26.47,"n":292,"o":26.47,"t":"2026-10-22T16:45:00Z","v":190289,"vw":26.534872},{"c":26.505,"h":26.56,"l":26.5,"n":132,"o":26.53,"t":"2026-10-22T17:00:00Z","v":83917,"vw":26.533664},{"c":26.44,"h":26.5,"l":26.425,"n":198,"o":26.5,"t":"2026-10-22T17:15:00Z","v":125085,"vw":26.47475},{"c":26.43,"h":26.51,"l":26.43,"n":107,"o":26.45,"t":"2026-10-22T17:30:00Z","v":68077,"vw":26.465787},{"c":26.4201,"h":26.45,"l":26.402,"n":74,"o":26.41,"t":"2026-10-22T17:45:00Z","v":53781,"vw":26.420846},{"c":26.55,"h":26.555,"l":26.43,"n":139,"o":26.43,"t":"2026-10-22T18:00:00Z","v":63822,"vw":26.506849},{"c":26.54,"h":26.5499,"l":26.495,"n":78,"o":26.545,"t":"2026-10-22T18:15:00Z","v":24635,"vw":26.521983},{"c":26.595,"h":26.605,"l":26.52,"n":91,"o":26.54,"t":"2026-10-22T18:30:00Z","v":37108,"vw":26.558378},{"c":26.63,"h":26.63,"l":26.58,"n":54,"o":26.5817,"t":"2026-10-22T18:45:00Z","v":17905,"vw":26.599887},{"c":26.6799,"h":26.685,"l":26.62,"n":146,"o":26.62,"t":"2026-10-22T19:00:00Z","v":72268,"vw":26.657992},{"c":26.63,"h":26.685,"l":26.625,"n":100,"o":26.68,"t":"2026-10-22T19:15:00Z","v":54570,"vw":26.660657},{"c":26.715,"h":26.74,"l":26.6223,"n":240,"o":26.6299,"t":"2026-10-22T19:30:00Z","v":62633,"vw":26.698914},{"c":26.655,"h":26.74,"l":26.65,"n":1189,"o":26.7234,"t":"2026-10-22T19:45:00Z","v":178448,"vw":26.674159},{"c":26.69,"h":26.69,"l":26.65,"n":13,"o":26.66,"t":"2026-10-22T20:00:00Z","v":9384,"vw":26.66006},{"c":26.74,"h":26.74,"l":26.74,"n":1,"o":26.74,"t":"2026-10-22T20:15:00Z","v":150,"vw":26.74},{"c":26.74,"h":26.74,"l":26.74,"n":2,"o":26.74,"t":"2026-10-22T20:30:00Z","v":104,"vw":26.74},{"c":26.7413,"h":26.7413,"l":26.71,"n":10,"o":26.71,"t":"2026-10-22T20:45:00Z","v":743,"vw":26.721738},{"c":26.7,"h":26.7,"l":26.7,"n":4,"o":26.7,"t":"2026-10-22T22:00:00Z","v":224,"vw":26.7},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-10-22T22:15:00Z","v":200,"vw":26.67},{"c":26.51,"h":26.51,"l":26.51,"n":1,"o":26.51,"t":"2026-10-22T22:30:00Z","v":200,"vw":26.51},{"c":26.66,"h":26.66,"l":26.66,"n":1,"o":26.66,"t":"2026-10-22T22:45:00Z","v":150,"vw":26.66},{"c":26.7092,"h":26.7092,"l":26.68,"n":3,"o":26.7,"t":"2026-10-22T23:00:00Z","v":700,"vw":26.698229},{"c":26.67,"h":26.7155,"l":26.67,"n":5,"o":26.68,"t":"2026-10-22T23:30:00Z","v":1993,"vw":26.694485},{"c":26.72,"h":26.75,"l":26.7,"n":8,"o":26.71,"t":"2026-10-22T23:45:00Z","v":1170,"vw":26.715315}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.33529162461112894,"strike":32.58833501555484,"iv":0.6241005733860141,"gamma":0.05009544209955134,"theta":-0.019357653274236098,"vega":0.017418143866703532,"rho":0.0027894620568154976,"breakevenPct":23.494473519002153},{"delta":0.2,"premium":0.375,"strike":30.252408558456708,"iv":0.47994683971022994,"gamma":0.07847455380423994,"theta":-0.01806357791450068,"vega":0.02091786869422729,"rho":0.003753924086561959,"breakevenPct":14.881502469830114},{"delta":0.25,"premium":0.4224629176613846,"strike":29.05074164677231,"iv":0.40081395475096854,"gamma":0.10617796104089315,"theta":-0.017334538838748196,"vega":0.023744700568362122,"rho":0.004713536757646937,"breakevenPct":10.552155155415202},{"delta":0.3,"premium":0.5626190713280981,"strike":28.606802653348293,"iv":0.4120010812628996,"gamma":0.11162887778557604,"theta":-0.019432254136151312,"vega":0.025497861164753742,"rho":0.005668564646190959,"breakevenPct":9.412684638696133},{"delta":0.35,"premium":0.7070958935538816,"strike":28.194011732703196,"iv":0.42710238652623317,"gamma":0.11603100174096648,"theta":-0.021655210506116407,"vega":0.027199996426826027,"rho":0.006623483284952106,"breakevenPct":8.406255162254597},{"delta":0.4,"premium":0.8824614760746148,"strike":27.78507704785077,"iv":0.4426464720194647,"gamma":0.11724030819140308,"theta":-0.023452230332522306,"vega":0.028322384428223844,"rho":0.007539263976406902,"breakevenPct":7.530152002720868},{"delta":0.45,"premium":1.0852189781021897,"strike":27.37956204379562,"iv":0.4585832116788321,"gamma":0.11561824817518247,"theta":-0.02487153284671533,"vega":0.02893065693430657,"rho":0.00842033743157116,"breakevenPct":6.769621237426138},{"delta":0.5,"premium":1.2850502512562814,"strike":26.97319932998325,"iv":0.4723154103852596,"gamma":0.11427152428810719,"theta":-0.02611959798994975,"vega":0.02946515912897822,"rho":0.009303288270461119,"breakevenPct":5.994934663314064},{"delta":0.55,"premium":1.4420854271356784,"strike":26.554438860971523,"iv":0.45380619765494135,"gamma":0.11695159128978225,"theta":-0.02486331658291457,"vega":0.028920770519262978,"rho":0.010213695846339445,"breakevenPct":5.013219385248315},{"delta":0.6,"premium":1.5991206030150753,"strike":26.1356783919598,"iv":0.4352969849246231,"gamma":0.11963165829145728,"theta":-0.023607035175879396,"vega":0.02837638190954774,"rho":0.01112410342221777,"breakevenPct":4.031504107182569},{"delta":0.65,"premium":1.8025510204081634,"strike":25.73469387755102,"iv":0.4231448979591837,"gamma":0.11702448979591835,"theta":-0.022112244897959182,"vega":0.027032653061224488,"rho":0.01200789828997306,"breakevenPct":3.290490990094459},{"delta":0.7,"premium":2.028218210361067,"strike":25.342229199372056,"iv":0.4140397174254317,"gamma":0.11188320251177394,"theta":-0.02050313971742543,"vega":0.02530580847723705,"rho":0.012878937954426777,"breakevenPct":2.6648439974985916},{"delta":0.75,"premium":2.275612244897959,"strike":24.93469387755102,"iv":0.4065963265306123,"gamma":0.10555183673469389,"theta":-0.01885183673469388,"vega":0.023414693877551025,"rho":0.013735484289565619,"breakevenPct":2.064164000183724},{"delta":0.8,"premium":2.6710204081632654,"strike":24.42448979591837,"iv":0.41047387755102044,"gamma":0.09111306122448978,"theta":-0.016913061224489795,"vega":0.020404489795918367,"rho":0.014493294818746859,"breakevenPct":1.6335716582206792},{"delta":0.85,"premium":3.0680161943319835,"strike":23.91497975708502,"iv":0.4091854251012146,"gamma":0.07615829959514171,"theta":-0.014670850202429152,"vega":0.017117813765182188,"rho":0.015252918828349938,"breakevenPct":1.211537702239325},{"delta":0.9,"premium":3.4728744939271254,"strike":23.408906882591094,"iv":0.382312955465587,"gamma":0.05864817813765182,"theta":-0.01092591093117409,"vega":0.012461943319838055,"rho":0.01602152388385166,"breakevenPct":0.831888133976815}],"put":[{"delta":0.1,"premium":0.3198426440283876,"strike":20.190558641703255,"iv":0.8502744480120401,"gamma":0.02913392480633182,"theta":-0.018351959308441513,"vega":0.013009482650755716,"rho":-0.0024114178309799375,"breakevenPct":25.466181554107777},{"delta":0.15,"premium":0.38466449021593174,"strike":22.693289804318635,"iv":0.6150020352868685,"gamma":0.05098090330271134,"theta":-0.0180237487390333,"vega":0.01739757341160253,"rho":-0.00355741721619474,"breakevenPct":16.321735505991363},{"delta":0.2,"premium":0.3969061876247505,"strike":24.261477045908183,"iv":0.44650419161676647,"gamma":0.0838001996007984,"theta":-0.015676646706586826,"vega":0.020390419161676648,"rho":-0.004715532592914145,"breakevenPct":10.485480651600025},{"delta":0.25,"premium":0.534131736526946,"strike":24.760479041916167,"iv":0.44994730538922156,"gamma":0.09467844311377245,"theta":-0.017922155688622755,"vega":0.023234730538922155,"rho":-0.005887829145637352,"breakevenPct":9.128479724721604},{"delta":0.3,"premium":0.7097972972972971,"strike":25.219594594594593,"iv":0.46130608108108107,"gamma":0.10101993243243243,"theta":-0.020076013513513513,"vega":0.02543445945945946,"rho":-0.007079383766238199,"breakevenPct":8.065276454248703},{"delta":0.35,"premium":0.9209459459459457,"strike":25.64189189189189,"iv":0.4799716216216216,"gamma":0.10317364864864864,"theta":-0.02214527027027027,"vega":0.02703918918918919,"rho":-0.008288715064879942,"breakevenPct":7.273271020457823},{"delta":0.4,"premium":1.1596757852077002,"strike":26.077001013171227,"iv":0.5029995947315097,"gamma":0.10397588652482269,"theta":-0.024323505572441742,"vega":0.02848470111448835,"rho":-0.009517326837174284,"breakevenPct":6.536664561277102},{"delta":0.45,"premium":1.5522796352583588,"strike":26.58358662613982,"iv":0.550365349544073,"gamma":0.09723829787234042,"theta":-0.027109726443768998,"vega":0.029041945288753798,"rho":-0.010853503357214687,"breakevenPct":6.109126065710959},{"delta":0.5,"premium":1.9526807980049876,"strike":27.110972568578553,"iv":0.593217331670823,"gamma":0.09096758104738155,"theta":-0.029510972568578552,"vega":0.029444513715710722,"rho":-0.012196641619937965,"breakevenPct":5.632814063865093},{"delta":0.55,"premium":2.389089775561098,"strike":27.73441396508728,"iv":0.6152248129675811,"gamma":0.08685286783042394,"theta":-0.030134413965087283,"vega":0.02913279301745636,"rho":-0.013571929053927094,"breakevenPct":4.93126710605332},{"delta":0.6,"premium":2.9382911392405062,"strike":28.45411392405063,"iv":0.6455346518987342,"gamma":0.08092215189873417,"theta":-0.03071787974683544,"vega":0.02845506329113924,"rho":-0.015034093649230293,"breakevenPct":4.2917374913348585},{"delta":0.65,"premium":3.575542570951587,"strike":29.258764607679467,"iv":0.6751766277128547,"gamma":0.07411452420701167,"theta":-0.030660100166944905,"vega":0.027308347245409013,"rho":-0.016565023025697397,"breakevenPct":3.663833320600599},{"delta":0.7,"premium":4.321612903225804,"strike":30.18064516129032,"iv":0.7006993548387095,"gamma":0.06730193548387099,"theta":-0.029634838709677418,"vega":0.025665161290322584,"rho":-0.018181910516240657,"breakevenPct":3.0043801272898842},{"delta":0.75,"premium":5.4967741935483865,"strike":31.495967741935484,"iv":0.7562169354838709,"gamma":0.05677298387096775,"theta":-0.028864919354838713,"vega":0.023360080645161294,"rho":-0.02013289827211169,"breakevenPct":2.478643854512016}]},"raw":{"call":[{"delta":0.15,"premium":0.33529162461112894,"strike":32.58833501555484,"iv":0.6241005733860141,"gamma":0.05009544209955134,"theta":-0.019357653274236098,"vega":0.017418143866703532,"rho":0.0027894620568154976,"breakevenPct":23.494473519002153},{"delta":0.2,"premium":0.375,"strike":30.252408558456708,"iv":0.47994683971022994,"gamma":0.07847455380423994,"theta":-0.01806357791450068,"vega":0.02091786869422729,"rho":0.003753924086561959,"breakevenPct":14.881502469830114},{"delta":0.25,"premium":0.4224629176613846,"strike":29.05074164677231,"iv":0.40081395475096854,"gamma":0.10617796104089315,"theta":-0.017334538838748196,"vega":0.023744700568362122,"rho":0.004713536757646937,"breakevenPct":10.552155155415202},{"delta":0.3,"premium":0.5626190713280981,"strike":28.606802653348293,"iv":0.4120010812628996,"gamma":0.11162887778557604,"theta":-0.019432254136151312,"vega":0.025497861164753742,"rho":0.005668564646190959,"breakevenPct":9.412684638696133},{"delta":0.35,"premium":0.7070958935538816,"strike":28.194011732703196,"iv":0.42710238652623317,"gamma":0.11603100174096648,"theta":-0.021655210506116407,"vega":0.027199996426826027,"rho":0.006623483284952106,"breakevenPct":8.406255162254597},{"delta":0.4,"premium":0.8824614760746148,"strike":27.78507704785077,"iv":0.4426464720194647,"gamma":0.11724030819140308,"theta":-0.023452230332522306,"vega":0.028322384428223844,"rho":0.007539263976406902,"breakevenPct":7.530152002720868},{"delta":0.45,"premium":1.0852189781021897,"strike":27.37956204379562,"iv":0.4585832116788321,"gamma":0.11561824817518247,"theta":-0.02487153284671533,"vega":0.02893065693430657,"rho":0.00842033743157116,"breakevenPct":6.769621237426138},{"delta":0.5,"premium":1.2850502512562814,"strike":26.97319932998325,"iv":0.4723154103852596,"gamma":0.11427152428810719,"theta":-0.02611959798994975,"vega":0.02946515912897822,"rho":0.009303288270461119,"breakevenPct":5.994934663314064},{"delta":0.55,"premium":1.4420854271356784,"strike":26.554438860971523,"iv":0.45380619765494135,"gamma":0.11695159128978225,"theta":-0.02486331658291457,"vega":0.028920770519262978,"rho":0.010213695846339445,"breakevenPct":5.013219385248315},{"delta":0.6,"premium":1.5991206030150753,"strike":26.1356783919598,"iv":0.4352969849246231,"gamma":0.11963165829145728,"theta":-0.023607035175879396,"vega":0.02837638190954774,"rho":0.01112410342221777,"breakevenPct":4.031504107182569},{"delta":0.65,"premium":1.8025510204081634,"strike":25.73469387755102,"iv":0.4231448979591837,"gamma":0.11702448979591835,"theta":-0.022112244897959182,"vega":0.027032653061224488,"rho":0.01200789828997306,"breakevenPct":3.290490990094459},{"delta":0.7,"premium":2.028218210361067,"strike":25.342229199372056,"iv":0.4140397174254317,"gamma":0.11188320251177394,"theta":-0.02050313971742543,"vega":0.02530580847723705,"rho":0.012878937954426777,"breakevenPct":2.6648439974985916},{"delta":0.75,"premium":2.275612244897959,"strike":24.93469387755102,"iv":0.4065963265306123,"gamma":0.10555183673469389,"theta":-0.01885183673469388,"vega":0.023414693877551025,"rho":0.013735484289565619,"breakevenPct":2.064164000183724},{"delta":0.8,"premium":2.6710204081632654,"strike":24.42448979591837,"iv":0.41047387755102044,"gamma":0.09111306122448978,"theta":-0.016913061224489795,"vega":0.020404489795918367,"rho":0.014493294818746859,"breakevenPct":1.6335716582206792},{"delta":0.85,"premium":3.0680161943319835,"strike":23.91497975708502,"iv":0.4091854251012146,"gamma":0.07615829959514171,"theta":-0.014670850202429152,"vega":0.017117813765182188,"rho":0.015252918828349938,"breakevenPct":1.211537702239325},{"delta":0.9,"premium":3.4728744939271254,"strike":23.408906882591094,"iv":0.382312955465587,"gamma":0.05864817813765182,"theta":-0.01092591093117409,"vega":0.012461943319838055,"rho":0.01602152388385166,"breakevenPct":0.831888133976815}],"put":[{"delta":0.1,"premium":0.3198426440283876,"strike":20.190558641703255,"iv":0.8502744480120401,"gamma":0.02913392480633182,"theta":-0.018351959308441513,"vega":0.013009482650755716,"rho":-0.0024114178309799375,"breakevenPct":25.466181554107777},{"delta":0.15,"premium":0.38466449021593174,"strike":22.693289804318635,"iv":0.6150020352868685,"gamma":0.05098090330271134,"theta":-0.0180237487390333,"vega":0.01739757341160253,"rho":-0.00355741721619474,"breakevenPct":16.321735505991363},{"delta":0.2,"premium":0.3969061876247505,"strike":24.261477045908183,"iv":0.44650419161676647,"gamma":0.0838001996007984,"theta":-0.015676646706586826,"vega":0.020390419161676648,"rho":-0.004715532592914145,"breakevenPct":10.485480651600025},{"delta":0.25,"premium":0.534131736526946,"strike":24.760479041916167,"iv":0.44994730538922156,"gamma":0.09467844311377245,"theta":-0.017922155688622755,"vega":0.023234730538922155,"rho":-0.005887829145637352,"breakevenPct":9.128479724721604},{"delta":0.3,"premium":0.7097972972972971,"strike":25.219594594594593,"iv":0.46130608108108107,"gamma":0.10101993243243243,"theta":-0.020076013513513513,"vega":0.02543445945945946,"rho":-0.007079383766238199,"breakevenPct":8.065276454248703},{"delta":0.35,"premium":0.9209459459459457,"strike":25.64189189189189,"iv":0.4799716216216216,"gamma":0.10317364864864864,"theta":-0.02214527027027027,"vega":0.02703918918918919,"rho":-0.008288715064879942,"breakevenPct":7.273271020457823},{"delta":0.4,"premium":1.1596757852077002,"strike":26.077001013171227,"iv":0.5029995947315097,"gamma":0.10397588652482269,"theta":-0.024323505572441742,"vega":0.02848470111448835,"rho":-0.009517326837174284,"breakevenPct":6.536664561277102},{"delta":0.45,"premium":1.5522796352583588,"strike":26.58358662613982,"iv":0.550365349544073,"gamma":0.09723829787234042,"theta":-0.027109726443768998,"vega":0.029041945288753798,"rho":-0.010853503357214687,"breakevenPct":6.109126065710959},{"delta":0.5,"premium":1.9526807980049876,"strike":27.110972568578553,"iv":0.593217331670823,"gamma":0.09096758104738155,"theta":-0.029510972568578552,"vega":0.029444513715710722,"rho":-0.012196641619937965,"breakevenPct":5.632814063865093},{"delta":0.55,"premium":2.389089775561098,"strike":27.73441396508728,"iv":0.6152248129675811,"gamma":0.08685286783042394,"theta":-0.030134413965087283,"vega":0.02913279301745636,"rho":-0.013571929053927094,"breakevenPct":4.93126710605332},{"delta":0.6,"premium":2.9382911392405062,"strike":28.45411392405063,"iv":0.6455346518987342,"gamma":0.08092215189873417,"theta":-0.03071787974683544,"vega":0.02845506329113924,"rho":-0.015034093649230293,"breakevenPct":4.2917374913348585},{"delta":0.65,"premium":3.575542570951587,"strike":29.258764607679467,"iv":0.6751766277128547,"gamma":0.07411452420701167,"theta":-0.030660100166944905,"vega":0.027308347245409013,"rho":-0.016565023025697397,"breakevenPct":3.663833320600599},{"delta":0.7,"premium":4.321612903225804,"strike":30.18064516129032,"iv":0.7006993548387095,"gamma":0.06730193548387099,"theta":-0.029634838709677418,"vega":0.025665161290322584,"rho":-0.018181910516240657,"breakevenPct":3.0043801272898842},{"delta":0.75,"premium":5.4967741935483865,"strike":31.495967741935484,"iv":0.7562169354838709,"gamma":0.05677298387096775,"theta":-0.028864919354838713,"vega":0.023360080645161294,"rho":-0.02013289827211169,"breakevenPct":2.478643854512016}]}},"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"}}