{"symbol":"HBM","url":"https://intraalpha.com/companies/HBM","capturedAt":"2026-10-23T03:17:40.651Z","state":"partial","quote":{"symbol":"HBM","last_price":21.89,"prev_close":23.99,"regular_close":21.89,"change":-2.1,"change_pct":-8.7536,"regular_change":-2.1,"regular_change_pct":-8.7536,"extended_change":0,"extended_change_pct":0,"bid":21.77,"ask":22,"bid_size":100,"ask_size":100,"volume":7445473,"vwap":21.965687,"open":22.66,"high":22.76,"low":21.6429,"close":21.89,"trade_count":64452,"last_trade_at":"2026-10-22T23:00:00.002885728Z","last_quote_at":"2026-10-23T00:00:00.060365335Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:38.932002756-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:01.944Z","bars":[{"c":24.2,"h":24.2,"l":23.86,"n":14,"o":23.86,"t":"2026-10-16T09:55:00Z","v":1819,"vw":23.925},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-10-16T10:05:00Z","v":136,"vw":23.86},{"c":24.14,"h":24.18,"l":24.14,"n":6,"o":24.18,"t":"2026-10-16T11:00:00Z","v":648,"vw":24.148065},{"c":24.26,"h":24.29,"l":24.26,"n":38,"o":24.27,"t":"2026-10-16T11:35:00Z","v":1655,"vw":24.270224},{"c":24.27,"h":24.29,"l":24.27,"n":12,"o":24.28,"t":"2026-10-16T11:40:00Z","v":1626,"vw":24.28},{"c":24.29,"h":24.29,"l":24.29,"n":5,"o":24.29,"t":"2026-10-16T11:45:00Z","v":674,"vw":24.29},{"c":24.27,"h":24.27,"l":24.27,"n":3,"o":24.27,"t":"2026-10-16T12:20:00Z","v":300,"vw":24.27},{"c":24.02,"h":24.04,"l":24.01,"n":11,"o":24.04,"t":"2026-10-16T13:15:00Z","v":480,"vw":24.022404},{"c":23.889,"h":24.07,"l":23.715,"n":691,"o":23.96,"t":"2026-10-16T13:30:00Z","v":99040,"vw":23.90006},{"c":24.05,"h":24.08,"l":23.79,"n":1009,"o":23.89,"t":"2026-10-16T13:35:00Z","v":138913,"vw":24.014829},{"c":24.17,"h":24.17,"l":24,"n":257,"o":24.06,"t":"2026-10-16T13:40:00Z","v":24873,"vw":24.082865},{"c":24.14,"h":24.2,"l":24.11,"n":378,"o":24.16,"t":"2026-10-16T13:45:00Z","v":44150,"vw":24.169047},{"c":24.255,"h":24.27,"l":24.125,"n":452,"o":24.145,"t":"2026-10-16T13:50:00Z","v":44483,"vw":24.190405},{"c":24.19,"h":24.275,"l":24.19,"n":392,"o":24.27,"t":"2026-10-16T13:55:00Z","v":33310,"vw":24.225656},{"c":24.075,"h":24.27,"l":24.075,"n":477,"o":24.21,"t":"2026-10-16T14:00:00Z","v":44205,"vw":24.184451},{"c":24.135,"h":24.142,"l":24.03,"n":498,"o":24.08,"t":"2026-10-16T14:05:00Z","v":41904,"vw":24.076402},{"c":24.27,"h":24.28,"l":24.13,"n":534,"o":24.14,"t":"2026-10-16T14:10:00Z","v":55292,"vw":24.231531},{"c":24.31,"h":24.38,"l":24.27,"n":762,"o":24.27,"t":"2026-10-16T14:15:00Z","v":75608,"vw":24.32987},{"c":24.51,"h":24.515,"l":24.32,"n":648,"o":24.32,"t":"2026-10-16T14:20:00Z","v":55549,"vw":24.427179},{"c":24.485,"h":24.55,"l":24.48,"n":1348,"o":24.52,"t":"2026-10-16T14:25:00Z","v":103726,"vw":24.527583},{"c":24.535,"h":24.57,"l":24.47,"n":816,"o":24.49,"t":"2026-10-16T14:30:00Z","v":86610,"vw":24.535098},{"c":24.47,"h":24.5499,"l":24.46,"n":853,"o":24.535,"t":"2026-10-16T14:35:00Z","v":67719,"vw":24.509109},{"c":24.47,"h":24.525,"l":24.46,"n":367,"o":24.47,"t":"2026-10-16T14:40:00Z","v":27319,"vw":24.485373},{"c":24.53,"h":24.55,"l":24.46,"n":367,"o":24.47,"t":"2026-10-16T14:45:00Z","v":34699,"vw":24.510882},{"c":24.515,"h":24.605,"l":24.51,"n":1543,"o":24.535,"t":"2026-10-16T14:50:00Z","v":131222,"vw":24.564255},{"c":24.565,"h":24.595,"l":24.52,"n":701,"o":24.52,"t":"2026-10-16T14:55:00Z","v":53193,"vw":24.560266},{"c":24.455,"h":24.555,"l":24.44,"n":409,"o":24.555,"t":"2026-10-16T15:00:00Z","v":34776,"vw":24.476663},{"c":24.33,"h":24.485,"l":24.315,"n":435,"o":24.46,"t":"2026-10-16T15:05:00Z","v":31589,"vw":24.387197},{"c":24.25,"h":24.335,"l":24.25,"n":408,"o":24.325,"t":"2026-10-16T15:10:00Z","v":30028,"vw":24.296937},{"c":24.265,"h":24.27,"l":24.22,"n":353,"o":24.25,"t":"2026-10-16T15:15:00Z","v":31806,"vw":24.24865},{"c":24.2,"h":24.3,"l":24.18,"n":1165,"o":24.26,"t":"2026-10-16T15:20:00Z","v":124350,"vw":24.246495},{"c":24.25,"h":24.305,"l":24.21,"n":339,"o":24.21,"t":"2026-10-16T15:25:00Z","v":23251,"vw":24.255109},{"c":24.33,"h":24.335,"l":24.25,"n":362,"o":24.255,"t":"2026-10-16T15:30:00Z","v":28195,"vw":24.291633},{"c":24.265,"h":24.35,"l":24.25,"n":309,"o":24.335,"t":"2026-10-16T15:35:00Z","v":28765,"vw":24.300711},{"c":24.24,"h":24.285,"l":24.22,"n":402,"o":24.265,"t":"2026-10-16T15:40:00Z","v":35214,"vw":24.247912},{"c":24.24,"h":24.325,"l":24.215,"n":463,"o":24.24,"t":"2026-10-16T15:45:00Z","v":45863,"vw":24.273593},{"c":24.145,"h":24.235,"l":24.145,"n":428,"o":24.23,"t":"2026-10-16T15:50:00Z","v":71156,"vw":24.202652},{"c":24.05,"h":24.17,"l":24.05,"n":725,"o":24.14,"t":"2026-10-16T15:55:00Z","v":69061,"vw":24.134899},{"c":24,"h":24.065,"l":23.94,"n":372,"o":24.055,"t":"2026-10-16T16:00:00Z","v":32185,"vw":24.003072},{"c":23.975,"h":24.07,"l":23.96,"n":329,"o":24,"t":"2026-10-16T16:05:00Z","v":27353,"vw":24.021934},{"c":24.11,"h":24.11,"l":23.97,"n":333,"o":23.98,"t":"2026-10-16T16:10:00Z","v":32799,"vw":24.052505},{"c":24.095,"h":24.13,"l":24.06,"n":347,"o":24.11,"t":"2026-10-16T16:15:00Z","v":27120,"vw":24.08763},{"c":24.09,"h":24.1112,"l":24.075,"n":301,"o":24.1,"t":"2026-10-16T16:20:00Z","v":24921,"vw":24.096613},{"c":24.04,"h":24.1,"l":24.03,"n":496,"o":24.085,"t":"2026-10-16T16:25:00Z","v":47438,"vw":24.050133},{"c":24.02,"h":24.09,"l":24,"n":587,"o":24.045,"t":"2026-10-16T16:30:00Z","v":65302,"vw":24.053288},{"c":24.02,"h":24.05,"l":23.9851,"n":224,"o":24,"t":"2026-10-16T16:35:00Z","v":17521,"vw":24.025213},{"c":24.04,"h":24.04,"l":23.995,"n":422,"o":24.015,"t":"2026-10-16T16:40:00Z","v":62528,"vw":24.019864},{"c":23.9,"h":24.05,"l":23.885,"n":554,"o":24.045,"t":"2026-10-16T16:45:00Z","v":48649,"vw":23.942072},{"c":23.885,"h":23.91,"l":23.865,"n":482,"o":23.9,"t":"2026-10-16T16:50:00Z","v":40243,"vw":23.882803},{"c":23.9,"h":23.9,"l":23.87,"n":258,"o":23.88,"t":"2026-10-16T16:55:00Z","v":17262,"vw":23.888954},{"c":23.805,"h":23.92,"l":23.8,"n":199,"o":23.92,"t":"2026-10-16T17:00:00Z","v":14691,"vw":23.843539},{"c":23.83,"h":23.85,"l":23.765,"n":307,"o":23.81,"t":"2026-10-16T17:05:00Z","v":26221,"vw":23.811119},{"c":23.765,"h":23.85,"l":23.76,"n":203,"o":23.84,"t":"2026-10-16T17:10:00Z","v":15160,"vw":23.819617},{"c":23.725,"h":23.76,"l":23.705,"n":247,"o":23.76,"t":"2026-10-16T17:15:00Z","v":17272,"vw":23.726984},{"c":23.74,"h":23.75,"l":23.69,"n":261,"o":23.73,"t":"2026-10-16T17:20:00Z","v":20114,"vw":23.718222},{"c":23.74,"h":23.765,"l":23.7,"n":279,"o":23.73,"t":"2026-10-16T17:25:00Z","v":16863,"vw":23.730619},{"c":23.815,"h":23.815,"l":23.735,"n":552,"o":23.76,"t":"2026-10-16T17:30:00Z","v":42606,"vw":23.751857},{"c":23.745,"h":23.815,"l":23.74,"n":178,"o":23.815,"t":"2026-10-16T17:35:00Z","v":12020,"vw":23.775537},{"c":23.85,"h":23.92,"l":23.73,"n":487,"o":23.745,"t":"2026-10-16T17:40:00Z","v":37602,"vw":23.851529},{"c":23.81,"h":23.865,"l":23.79,"n":264,"o":23.84,"t":"2026-10-16T17:45:00Z","v":18655,"vw":23.826932},{"c":23.795,"h":23.83,"l":23.78,"n":252,"o":23.8,"t":"2026-10-16T17:50:00Z","v":17858,"vw":23.797773},{"c":23.68,"h":23.795,"l":23.68,"n":332,"o":23.795,"t":"2026-10-16T17:55:00Z","v":29343,"vw":23.73659},{"c":23.63,"h":23.68,"l":23.595,"n":306,"o":23.68,"t":"2026-10-16T18:00:00Z","v":30322,"vw":23.643746},{"c":23.675,"h":23.685,"l":23.6,"n":378,"o":23.63,"t":"2026-10-16T18:05:00Z","v":27941,"vw":23.648762},{"c":23.585,"h":23.68,"l":23.585,"n":678,"o":23.68,"t":"2026-10-16T18:10:00Z","v":71249,"vw":23.608458},{"c":23.645,"h":23.66,"l":23.585,"n":764,"o":23.585,"t":"2026-10-16T18:15:00Z","v":95275,"vw":23.628039},{"c":23.615,"h":23.65,"l":23.59,"n":309,"o":23.65,"t":"2026-10-16T18:20:00Z","v":27148,"vw":23.613769},{"c":23.67,"h":23.6771,"l":23.61,"n":289,"o":23.62,"t":"2026-10-16T18:25:00Z","v":26773,"vw":23.642729},{"c":23.595,"h":23.67,"l":23.595,"n":368,"o":23.65,"t":"2026-10-16T18:30:00Z","v":51130,"vw":23.637098},{"c":23.555,"h":23.605,"l":23.54,"n":444,"o":23.6,"t":"2026-10-16T18:35:00Z","v":21074,"vw":23.571613},{"c":23.52,"h":23.59,"l":23.52,"n":498,"o":23.56,"t":"2026-10-16T18:40:00Z","v":30583,"vw":23.548745},{"c":23.51,"h":23.54,"l":23.5,"n":625,"o":23.52,"t":"2026-10-16T18:45:00Z","v":64155,"vw":23.522213},{"c":23.46,"h":23.51,"l":23.45,"n":380,"o":23.51,"t":"2026-10-16T18:50:00Z","v":33088,"vw":23.486413},{"c":23.475,"h":23.495,"l":23.425,"n":388,"o":23.455,"t":"2026-10-16T18:55:00Z","v":33668,"vw":23.467008},{"c":23.4,"h":23.49,"l":23.395,"n":519,"o":23.47,"t":"2026-10-16T19:00:00Z","v":47216,"vw":23.433818},{"c":23.41,"h":23.45,"l":23.355,"n":446,"o":23.41,"t":"2026-10-16T19:05:00Z","v":44227,"vw":23.395373},{"c":23.545,"h":23.545,"l":23.415,"n":455,"o":23.415,"t":"2026-10-16T19:10:00Z","v":47796,"vw":23.484134},{"c":23.53,"h":23.56,"l":23.48,"n":382,"o":23.55,"t":"2026-10-16T19:15:00Z","v":40794,"vw":23.521579},{"c":23.57,"h":23.5998,"l":23.515,"n":327,"o":23.52,"t":"2026-10-16T19:20:00Z","v":34719,"vw":23.563966},{"c":23.605,"h":23.61,"l":23.53,"n":912,"o":23.565,"t":"2026-10-16T19:25:00Z","v":106658,"vw":23.554946},{"c":23.59,"h":23.635,"l":23.575,"n":490,"o":23.61,"t":"2026-10-16T19:30:00Z","v":43568,"vw":23.603975},{"c":23.645,"h":23.645,"l":23.585,"n":524,"o":23.595,"t":"2026-10-16T19:35:00Z","v":53845,"vw":23.607101},{"c":23.56,"h":23.655,"l":23.55,"n":527,"o":23.645,"t":"2026-10-16T19:40:00Z","v":57761,"vw":23.61196},{"c":23.565,"h":23.6,"l":23.55,"n":646,"o":23.57,"t":"2026-10-16T19:45:00Z","v":63537,"vw":23.569658},{"c":23.565,"h":23.6,"l":23.52,"n":982,"o":23.565,"t":"2026-10-16T19:50:00Z","v":115482,"vw":23.560599},{"c":23.61,"h":23.63,"l":23.56,"n":2923,"o":23.565,"t":"2026-10-16T19:55:00Z","v":352906,"vw":23.586833},{"c":23.62,"h":23.62,"l":23.62,"n":14,"o":23.62,"t":"2026-10-16T20:00:00Z","v":222672,"vw":23.62},{"c":23.63,"h":23.63,"l":23.63,"n":40,"o":23.63,"t":"2026-10-16T20:15:00Z","v":609,"vw":23.63},{"c":23.5892,"h":23.5892,"l":23.56,"n":3,"o":23.56,"t":"2026-10-16T21:20:00Z","v":626,"vw":23.578688},{"c":23.72,"h":23.9,"l":23.58,"n":136,"o":23.76,"t":"2026-10-19T08:00:00Z","v":7091,"vw":23.775954},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-10-19T08:05:00Z","v":497,"vw":23.56},{"c":23.51,"h":23.53,"l":23.5,"n":10,"o":23.51,"t":"2026-10-19T11:50:00Z","v":1205,"vw":23.512075},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-19T11:55:00Z","v":127,"vw":23.51},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-10-19T12:05:00Z","v":400,"vw":23.11},{"c":23.56,"h":23.56,"l":23.56,"n":2,"o":23.56,"t":"2026-10-19T12:40:00Z","v":101,"vw":23.56},{"c":23.3,"h":23.69,"l":23.3,"n":6,"o":23.69,"t":"2026-10-19T13:10:00Z","v":1353,"vw":23.539447},{"c":23.6,"h":23.61,"l":23.6,"n":2,"o":23.61,"t":"2026-10-19T13:25:00Z","v":291,"vw":23.606564},{"c":23.755,"h":23.83,"l":23.62,"n":906,"o":23.68,"t":"2026-10-19T13:30:00Z","v":186677,"vw":23.713479},{"c":23.63,"h":23.9,"l":23.6,"n":1449,"o":23.77,"t":"2026-10-19T13:35:00Z","v":248063,"vw":23.804269},{"c":23.64,"h":23.67,"l":23.5,"n":462,"o":23.6341,"t":"2026-10-19T13:40:00Z","v":63479,"vw":23.572669},{"c":23.81,"h":23.85,"l":23.61,"n":1006,"o":23.63,"t":"2026-10-19T13:45:00Z","v":148757,"vw":23.737009},{"c":23.725,"h":23.86,"l":23.655,"n":603,"o":23.81,"t":"2026-10-19T13:50:00Z","v":202187,"vw":23.790589},{"c":23.835,"h":23.89,"l":23.725,"n":767,"o":23.725,"t":"2026-10-19T13:55:00Z","v":227306,"vw":23.826467},{"c":23.72,"h":23.84,"l":23.645,"n":656,"o":23.82,"t":"2026-10-19T14:00:00Z","v":146687,"vw":23.758168},{"c":23.61,"h":23.73,"l":23.61,"n":538,"o":23.73,"t":"2026-10-19T14:05:00Z","v":76884,"vw":23.694462},{"c":23.79,"h":23.8,"l":23.61,"n":623,"o":23.61,"t":"2026-10-19T14:10:00Z","v":93523,"vw":23.6897},{"c":23.845,"h":23.895,"l":23.77,"n":814,"o":23.79,"t":"2026-10-19T14:15:00Z","v":231824,"vw":23.831153},{"c":23.78,"h":23.85,"l":23.73,"n":660,"o":23.85,"t":"2026-10-19T14:20:00Z","v":91526,"vw":23.785171},{"c":23.86,"h":23.9,"l":23.785,"n":1332,"o":23.785,"t":"2026-10-19T14:25:00Z","v":187982,"vw":23.855538},{"c":23.785,"h":23.89,"l":23.78,"n":612,"o":23.85,"t":"2026-10-19T14:30:00Z","v":52015,"vw":23.815047},{"c":23.765,"h":23.825,"l":23.745,"n":592,"o":23.785,"t":"2026-10-19T14:35:00Z","v":67580,"vw":23.786092},{"c":23.84,"h":23.848,"l":23.755,"n":458,"o":23.765,"t":"2026-10-19T14:40:00Z","v":37223,"vw":23.796876},{"c":23.84,"h":23.89,"l":23.775,"n":1958,"o":23.84,"t":"2026-10-19T14:45:00Z","v":286340,"vw":23.853039},{"c":23.82,"h":23.85,"l":23.8,"n":657,"o":23.835,"t":"2026-10-19T14:50:00Z","v":52553,"vw":23.823962},{"c":23.91,"h":23.955,"l":23.81,"n":673,"o":23.815,"t":"2026-10-19T14:55:00Z","v":124186,"vw":23.905382},{"c":23.89,"h":23.95,"l":23.88,"n":459,"o":23.91,"t":"2026-10-19T15:00:00Z","v":46449,"vw":23.914719},{"c":23.905,"h":23.94,"l":23.88,"n":502,"o":23.88,"t":"2026-10-19T15:05:00Z","v":40984,"vw":23.910693},{"c":23.86,"h":23.915,"l":23.855,"n":567,"o":23.9,"t":"2026-10-19T15:10:00Z","v":74584,"vw":23.891466},{"c":24.03,"h":24.07,"l":23.84,"n":2165,"o":23.865,"t":"2026-10-19T15:15:00Z","v":261993,"vw":23.960162},{"c":24.098,"h":24.098,"l":23.995,"n":649,"o":24.04,"t":"2026-10-19T15:20:00Z","v":63113,"vw":24.043328},{"c":24.17,"h":24.195,"l":24.08,"n":520,"o":24.085,"t":"2026-10-19T15:25:00Z","v":57339,"vw":24.157934},{"c":24.17,"h":24.185,"l":24.115,"n":545,"o":24.16,"t":"2026-10-19T15:30:00Z","v":46170,"vw":24.159083},{"c":24.135,"h":24.185,"l":24.13,"n":415,"o":24.165,"t":"2026-10-19T15:35:00Z","v":33107,"vw":24.16402},{"c":24.0799,"h":24.16,"l":24.078,"n":489,"o":24.135,"t":"2026-10-19T15:40:00Z","v":35861,"vw":24.123334},{"c":24.065,"h":24.09,"l":24.015,"n":397,"o":24.07,"t":"2026-10-19T15:45:00Z","v":31060,"vw":24.055172},{"c":24.165,"h":24.2,"l":24.065,"n":940,"o":24.07,"t":"2026-10-19T15:50:00Z","v":139821,"vw":24.162413},{"c":24.155,"h":24.165,"l":24.11,"n":708,"o":24.165,"t":"2026-10-19T15:55:00Z","v":73688,"vw":24.150552},{"c":24.095,"h":24.155,"l":24.055,"n":765,"o":24.155,"t":"2026-10-19T16:00:00Z","v":110233,"vw":24.125993},{"c":24.085,"h":24.105,"l":24.055,"n":472,"o":24.09,"t":"2026-10-19T16:05:00Z","v":49131,"vw":24.085596},{"c":24.145,"h":24.16,"l":24.07,"n":688,"o":24.085,"t":"2026-10-19T16:10:00Z","v":127668,"vw":24.139613},{"c":24.17,"h":24.175,"l":24.13,"n":957,"o":24.14,"t":"2026-10-19T16:15:00Z","v":133726,"vw":24.154944},{"c":24.165,"h":24.2,"l":24.13,"n":585,"o":24.165,"t":"2026-10-19T16:20:00Z","v":47535,"vw":24.160319},{"c":24.16,"h":24.175,"l":24.155,"n":398,"o":24.165,"t":"2026-10-19T16:25:00Z","v":56914,"vw":24.167376},{"c":24.165,"h":24.165,"l":24.115,"n":520,"o":24.155,"t":"2026-10-19T16:30:00Z","v":44054,"vw":24.141304},{"c":24.17,"h":24.19,"l":24.14,"n":376,"o":24.165,"t":"2026-10-19T16:35:00Z","v":26910,"vw":24.165218},{"c":24.188,"h":24.19,"l":24.17,"n":290,"o":24.175,"t":"2026-10-19T16:40:00Z","v":20520,"vw":24.179998},{"c":24.125,"h":24.185,"l":24.101,"n":444,"o":24.185,"t":"2026-10-19T16:45:00Z","v":34969,"vw":24.136453},{"c":24.04,"h":24.13,"l":24.04,"n":317,"o":24.13,"t":"2026-10-19T16:50:00Z","v":25988,"vw":24.072606},{"c":24.005,"h":24.05,"l":24.005,"n":384,"o":24.035,"t":"2026-10-19T16:55:00Z","v":26168,"vw":24.030392},{"c":24.015,"h":24.015,"l":23.99,"n":421,"o":24,"t":"2026-10-19T17:00:00Z","v":33435,"vw":24.003265},{"c":23.96,"h":24.03,"l":23.95,"n":314,"o":24.018,"t":"2026-10-19T17:05:00Z","v":24168,"vw":24.000406},{"c":24.02,"h":24.04,"l":23.955,"n":421,"o":23.965,"t":"2026-10-19T17:10:00Z","v":35704,"vw":23.995831},{"c":23.985,"h":24.04,"l":23.985,"n":334,"o":24.025,"t":"2026-10-19T17:15:00Z","v":23526,"vw":24.013797},{"c":24,"h":24.015,"l":23.985,"n":267,"o":23.9851,"t":"2026-10-19T17:20:00Z","v":12521,"vw":24.000707},{"c":23.9999,"h":24.02,"l":23.995,"n":266,"o":24,"t":"2026-10-19T17:25:00Z","v":12849,"vw":24.00611},{"c":24.025,"h":24.045,"l":23.995,"n":257,"o":23.995,"t":"2026-10-19T17:30:00Z","v":13116,"vw":24.026877},{"c":23.995,"h":24.03,"l":23.995,"n":242,"o":24.02,"t":"2026-10-19T17:35:00Z","v":12061,"vw":24.007673},{"c":24.005,"h":24.055,"l":23.99,"n":553,"o":23.99,"t":"2026-10-19T17:40:00Z","v":40276,"vw":24.022112},{"c":23.975,"h":24,"l":23.95,"n":333,"o":24,"t":"2026-10-19T17:45:00Z","v":19925,"vw":23.973835},{"c":23.94,"h":23.97,"l":23.925,"n":290,"o":23.97,"t":"2026-10-19T17:50:00Z","v":15184,"vw":23.941226},{"c":24.01,"h":24.01,"l":23.935,"n":364,"o":23.94,"t":"2026-10-19T17:55:00Z","v":62864,"vw":23.974581},{"c":24.02,"h":24.03,"l":23.9907,"n":445,"o":24.005,"t":"2026-10-19T18:00:00Z","v":30310,"vw":24.01285},{"c":24,"h":24.02,"l":23.97,"n":309,"o":24.02,"t":"2026-10-19T18:05:00Z","v":23229,"vw":23.999289},{"c":23.98,"h":24.005,"l":23.98,"n":275,"o":24,"t":"2026-10-19T18:10:00Z","v":16451,"vw":23.995936},{"c":24.01,"h":24.02,"l":23.985,"n":275,"o":23.985,"t":"2026-10-19T18:15:00Z","v":16346,"vw":24.005605},{"c":23.985,"h":24.015,"l":23.985,"n":238,"o":24.005,"t":"2026-10-19T18:20:00Z","v":13010,"vw":24.003735},{"c":23.945,"h":23.98,"l":23.925,"n":281,"o":23.98,"t":"2026-10-19T18:25:00Z","v":13829,"vw":23.946472},{"c":23.99,"h":24.03,"l":23.95,"n":304,"o":23.95,"t":"2026-10-19T18:30:00Z","v":23352,"vw":23.985636},{"c":24.005,"h":24.005,"l":23.965,"n":251,"o":23.98,"t":"2026-10-19T18:35:00Z","v":13847,"vw":23.990501},{"c":24.008,"h":24.015,"l":24,"n":213,"o":24,"t":"2026-10-19T18:40:00Z","v":10377,"vw":24.00764},{"c":24.025,"h":24.045,"l":24.005,"n":296,"o":24.005,"t":"2026-10-19T18:45:00Z","v":21856,"vw":24.024909},{"c":24.015,"h":24.03,"l":24.01,"n":207,"o":24.025,"t":"2026-10-19T18:50:00Z","v":15007,"vw":24.019603},{"c":24.04,"h":24.065,"l":24.015,"n":383,"o":24.015,"t":"2026-10-19T18:55:00Z","v":21541,"vw":24.035047},{"c":24.025,"h":24.085,"l":24.02,"n":411,"o":24.035,"t":"2026-10-19T19:00:00Z","v":31317,"vw":24.052734},{"c":23.97,"h":24.045,"l":23.97,"n":313,"o":24.025,"t":"2026-10-19T19:05:00Z","v":20452,"vw":24.013004},{"c":23.948,"h":23.98,"l":23.925,"n":332,"o":23.97,"t":"2026-10-19T19:10:00Z","v":23500,"vw":23.9625},{"c":24.035,"h":24.035,"l":23.945,"n":407,"o":23.95,"t":"2026-10-19T19:15:00Z","v":25034,"vw":23.991873},{"c":23.99,"h":24.03,"l":23.975,"n":415,"o":24.03,"t":"2026-10-19T19:20:00Z","v":36980,"vw":24.003389},{"c":23.985,"h":23.995,"l":23.965,"n":399,"o":23.99,"t":"2026-10-19T19:25:00Z","v":28203,"vw":23.980629},{"c":24.025,"h":24.03,"l":23.982,"n":579,"o":23.985,"t":"2026-10-19T19:30:00Z","v":48225,"vw":24.014329},{"c":24.025,"h":24.045,"l":24.001,"n":641,"o":24.025,"t":"2026-10-19T19:35:00Z","v":53890,"vw":24.026068},{"c":24.06,"h":24.078,"l":24.03,"n":629,"o":24.03,"t":"2026-10-19T19:40:00Z","v":54213,"vw":24.054735},{"c":24.035,"h":24.075,"l":24.022,"n":822,"o":24.06,"t":"2026-10-19T19:45:00Z","v":88992,"vw":24.051224},{"c":23.935,"h":24.03,"l":23.93,"n":809,"o":24.03,"t":"2026-10-19T19:50:00Z","v":89036,"vw":23.969773},{"c":23.94,"h":23.94,"l":23.86,"n":3105,"o":23.93,"t":"2026-10-19T19:55:00Z","v":378565,"vw":23.897695},{"c":23.92,"h":23.92,"l":23.92,"n":21,"o":23.92,"t":"2026-10-19T20:00:00Z","v":179674,"vw":23.92},{"c":23.78,"h":23.78,"l":23.78,"n":1,"o":23.78,"t":"2026-10-19T23:05:00Z","v":164,"vw":23.78},{"c":23.85,"h":23.94,"l":23.53,"n":9,"o":23.53,"t":"2026-10-20T08:00:00Z","v":3694,"vw":23.593793},{"c":23.64,"h":23.69,"l":23.6,"n":16,"o":23.69,"t":"2026-10-20T08:40:00Z","v":1290,"vw":23.641463},{"c":23.7,"h":23.7,"l":23.7,"n":2,"o":23.7,"t":"2026-10-20T09:00:00Z","v":163,"vw":23.7},{"c":23.4,"h":23.4,"l":23.39,"n":38,"o":23.39,"t":"2026-10-20T10:10:00Z","v":794,"vw":23.396063},{"c":23.49,"h":23.49,"l":23.33,"n":14,"o":23.33,"t":"2026-10-20T10:15:00Z","v":658,"vw":23.437627},{"c":23.33,"h":23.33,"l":23.3,"n":22,"o":23.33,"t":"2026-10-20T10:20:00Z","v":1415,"vw":23.311829},{"c":23.33,"h":23.4,"l":23.33,"n":14,"o":23.39,"t":"2026-10-20T10:50:00Z","v":1456,"vw":23.379348},{"c":23.21,"h":23.33,"l":23.21,"n":41,"o":23.33,"t":"2026-10-20T11:55:00Z","v":4294,"vw":23.247837},{"c":23.38,"h":23.38,"l":23.38,"n":2,"o":23.38,"t":"2026-10-20T12:00:00Z","v":215,"vw":23.38},{"c":23.21,"h":23.23,"l":23.21,"n":4,"o":23.23,"t":"2026-10-20T12:30:00Z","v":489,"vw":23.223889},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-20T13:25:00Z","v":100,"vw":23.43},{"c":23.265,"h":23.44,"l":23.18,"n":999,"o":23.4,"t":"2026-10-20T13:30:00Z","v":154002,"vw":23.273977},{"c":23.41,"h":23.465,"l":23.25,"n":308,"o":23.27,"t":"2026-10-20T13:35:00Z","v":46137,"vw":23.374794},{"c":23.345,"h":23.45,"l":23.3209,"n":493,"o":23.42,"t":"2026-10-20T13:40:00Z","v":65453,"vw":23.36612},{"c":23.29,"h":23.41,"l":23.25,"n":1002,"o":23.345,"t":"2026-10-20T13:45:00Z","v":131184,"vw":23.328687},{"c":23.375,"h":23.4,"l":23.2009,"n":617,"o":23.28,"t":"2026-10-20T13:50:00Z","v":70838,"vw":23.275175},{"c":23.36,"h":23.39,"l":23.31,"n":402,"o":23.38,"t":"2026-10-20T13:55:00Z","v":44074,"vw":23.350846},{"c":23.27,"h":23.37,"l":23.26,"n":814,"o":23.34,"t":"2026-10-20T14:00:00Z","v":70794,"vw":23.309392},{"c":23.52,"h":23.595,"l":23.255,"n":476,"o":23.26,"t":"2026-10-20T14:05:00Z","v":39942,"vw":23.468537},{"c":23.59,"h":23.6,"l":23.475,"n":544,"o":23.505,"t":"2026-10-20T14:10:00Z","v":40042,"vw":23.518626},{"c":23.84,"h":23.885,"l":23.6,"n":840,"o":23.6,"t":"2026-10-20T14:15:00Z","v":74969,"vw":23.710155},{"c":23.92,"h":23.925,"l":23.74,"n":762,"o":23.84,"t":"2026-10-20T14:20:00Z","v":96006,"vw":23.843413},{"c":24.165,"h":24.17,"l":23.905,"n":691,"o":23.91,"t":"2026-10-20T14:25:00Z","v":78682,"vw":24.008183},{"c":24.13,"h":24.24,"l":24.1,"n":597,"o":24.18,"t":"2026-10-20T14:30:00Z","v":45752,"vw":24.179662},{"c":24.115,"h":24.16,"l":24.1,"n":1508,"o":24.15,"t":"2026-10-20T14:35:00Z","v":123693,"vw":24.144817},{"c":24.26,"h":24.37,"l":24.115,"n":1459,"o":24.12,"t":"2026-10-20T14:40:00Z","v":325561,"vw":24.166084},{"c":24.1,"h":24.27,"l":24.095,"n":597,"o":24.27,"t":"2026-10-20T14:45:00Z","v":53299,"vw":24.151644},{"c":24.13,"h":24.175,"l":24.07,"n":430,"o":24.095,"t":"2026-10-20T14:50:00Z","v":31221,"vw":24.121951},{"c":24.145,"h":24.19,"l":24.12,"n":485,"o":24.135,"t":"2026-10-20T14:55:00Z","v":31781,"vw":24.14983},{"c":24.15,"h":24.175,"l":24.12,"n":587,"o":24.135,"t":"2026-10-20T15:00:00Z","v":37830,"vw":24.149854},{"c":24.2,"h":24.2,"l":24.13,"n":447,"o":24.155,"t":"2026-10-20T15:05:00Z","v":36479,"vw":24.163465},{"c":24.04,"h":24.225,"l":23.99,"n":1340,"o":24.21,"t":"2026-10-20T15:10:00Z","v":116736,"vw":24.103177},{"c":24.07,"h":24.085,"l":23.98,"n":560,"o":24.04,"t":"2026-10-20T15:15:00Z","v":44451,"vw":24.043892},{"c":24.01,"h":24.06,"l":23.98,"n":395,"o":24.06,"t":"2026-10-20T15:20:00Z","v":34738,"vw":24.010104},{"c":24.06,"h":24.095,"l":23.995,"n":780,"o":24,"t":"2026-10-20T15:25:00Z","v":68413,"vw":24.064304},{"c":24.045,"h":24.105,"l":24.005,"n":515,"o":24.07,"t":"2026-10-20T15:30:00Z","v":38002,"vw":24.064829},{"c":24.08,"h":24.085,"l":24.03,"n":621,"o":24.04,"t":"2026-10-20T15:35:00Z","v":53114,"vw":24.055206},{"c":24.185,"h":24.195,"l":24.09,"n":596,"o":24.09,"t":"2026-10-20T15:40:00Z","v":52442,"vw":24.133962},{"c":24.14,"h":24.185,"l":24.1,"n":373,"o":24.185,"t":"2026-10-20T15:45:00Z","v":27809,"vw":24.130232},{"c":24.13,"h":24.17,"l":24.09,"n":469,"o":24.14,"t":"2026-10-20T15:50:00Z","v":39121,"vw":24.137726},{"c":24.05,"h":24.135,"l":24.03,"n":578,"o":24.125,"t":"2026-10-20T15:55:00Z","v":76771,"vw":24.093113},{"c":24.04,"h":24.12,"l":24.03,"n":307,"o":24.06,"t":"2026-10-20T16:00:00Z","v":19602,"vw":24.077342},{"c":24.07,"h":24.105,"l":24.04,"n":291,"o":24.04,"t":"2026-10-20T16:05:00Z","v":19988,"vw":24.077683},{"c":24.07,"h":24.08,"l":24.03,"n":223,"o":24.07,"t":"2026-10-20T16:10:00Z","v":11929,"vw":24.050381},{"c":23.98,"h":24.09,"l":23.975,"n":374,"o":24.08,"t":"2026-10-20T16:15:00Z","v":35850,"vw":24.013832},{"c":24.05,"h":24.06,"l":23.975,"n":288,"o":23.98,"t":"2026-10-20T16:20:00Z","v":20613,"vw":24.01504},{"c":24.055,"h":24.09,"l":24.035,"n":242,"o":24.06,"t":"2026-10-20T16:25:00Z","v":14203,"vw":24.056706},{"c":24.015,"h":24.065,"l":24.01,"n":297,"o":24.06,"t":"2026-10-20T16:30:00Z","v":17764,"vw":24.037457},{"c":24.075,"h":24.11,"l":24.02,"n":308,"o":24.02,"t":"2026-10-20T16:35:00Z","v":19368,"vw":24.07539},{"c":24.04,"h":24.08,"l":24.02,"n":340,"o":24.07,"t":"2026-10-20T16:40:00Z","v":19270,"vw":24.047949},{"c":24.045,"h":24.05,"l":24.015,"n":244,"o":24.04,"t":"2026-10-20T16:45:00Z","v":13091,"vw":24.039017},{"c":23.935,"h":24.045,"l":23.92,"n":312,"o":24.045,"t":"2026-10-20T16:50:00Z","v":22349,"vw":23.998975},{"c":23.9,"h":23.97,"l":23.89,"n":327,"o":23.935,"t":"2026-10-20T16:55:00Z","v":20636,"vw":23.935546},{"c":23.93,"h":23.955,"l":23.885,"n":576,"o":23.9,"t":"2026-10-20T17:00:00Z","v":45423,"vw":23.925445},{"c":23.9,"h":23.94,"l":23.89,"n":286,"o":23.94,"t":"2026-10-20T17:05:00Z","v":16948,"vw":23.911431},{"c":23.955,"h":23.955,"l":23.89,"n":285,"o":23.905,"t":"2026-10-20T17:10:00Z","v":17250,"vw":23.916196},{"c":23.975,"h":23.98,"l":23.95,"n":387,"o":23.955,"t":"2026-10-20T17:15:00Z","v":30387,"vw":23.966878},{"c":23.965,"h":24.01,"l":23.965,"n":266,"o":23.975,"t":"2026-10-20T17:20:00Z","v":17980,"vw":23.990395},{"c":23.98,"h":23.98,"l":23.95,"n":225,"o":23.965,"t":"2026-10-20T17:25:00Z","v":16358,"vw":23.967039},{"c":24.005,"h":24.005,"l":23.975,"n":225,"o":23.985,"t":"2026-10-20T17:30:00Z","v":17264,"vw":23.996582},{"c":24.005,"h":24.02,"l":24.005,"n":179,"o":24.01,"t":"2026-10-20T17:35:00Z","v":12471,"vw":24.01119},{"c":24.025,"h":24.035,"l":23.995,"n":265,"o":24.005,"t":"2026-10-20T17:40:00Z","v":18418,"vw":24.010378},{"c":24.04,"h":24.055,"l":24.0299,"n":346,"o":24.03,"t":"2026-10-20T17:45:00Z","v":30215,"vw":24.04371},{"c":24.06,"h":24.07,"l":24.035,"n":259,"o":24.05,"t":"2026-10-20T17:50:00Z","v":17531,"vw":24.05209},{"c":24.075,"h":24.08,"l":24.05,"n":258,"o":24.06,"t":"2026-10-20T17:55:00Z","v":15613,"vw":24.063303},{"c":24.08,"h":24.105,"l":24.05,"n":388,"o":24.08,"t":"2026-10-20T18:00:00Z","v":25920,"vw":24.078731},{"c":24.075,"h":24.095,"l":24.045,"n":278,"o":24.075,"t":"2026-10-20T18:05:00Z","v":18286,"vw":24.074614},{"c":24.1,"h":24.11,"l":24.06,"n":345,"o":24.07,"t":"2026-10-20T18:10:00Z","v":22950,"vw":24.083461},{"c":24.035,"h":24.105,"l":24.035,"n":220,"o":24.105,"t":"2026-10-20T18:15:00Z","v":13920,"vw":24.06745},{"c":23.98,"h":24.035,"l":23.975,"n":283,"o":24.035,"t":"2026-10-20T18:20:00Z","v":16741,"vw":24.00266},{"c":23.985,"h":23.985,"l":23.96,"n":261,"o":23.97,"t":"2026-10-20T18:25:00Z","v":11911,"vw":23.976595},{"c":23.955,"h":23.99,"l":23.955,"n":283,"o":23.99,"t":"2026-10-20T18:30:00Z","v":16082,"vw":23.969539},{"c":23.935,"h":23.96,"l":23.915,"n":224,"o":23.96,"t":"2026-10-20T18:35:00Z","v":13610,"vw":23.933947},{"c":23.88,"h":23.955,"l":23.88,"n":303,"o":23.935,"t":"2026-10-20T18:40:00Z","v":17171,"vw":23.931139},{"c":23.91,"h":23.945,"l":23.89,"n":289,"o":23.89,"t":"2026-10-20T18:45:00Z","v":20990,"vw":23.929166},{"c":23.95,"h":23.95,"l":23.895,"n":510,"o":23.905,"t":"2026-10-20T18:50:00Z","v":66325,"vw":23.908833},{"c":23.955,"h":23.955,"l":23.92,"n":382,"o":23.945,"t":"2026-10-20T18:55:00Z","v":24194,"vw":23.940755},{"c":23.91,"h":23.975,"l":23.905,"n":343,"o":23.96,"t":"2026-10-20T19:00:00Z","v":23771,"vw":23.941885},{"c":23.935,"h":23.945,"l":23.89,"n":416,"o":23.905,"t":"2026-10-20T19:05:00Z","v":43714,"vw":23.911554},{"c":23.93,"h":23.945,"l":23.91,"n":386,"o":23.935,"t":"2026-10-20T19:10:00Z","v":23104,"vw":23.92714},{"c":23.935,"h":23.945,"l":23.91,"n":329,"o":23.925,"t":"2026-10-20T19:15:00Z","v":19981,"vw":23.927832},{"c":23.905,"h":23.945,"l":23.89,"n":429,"o":23.935,"t":"2026-10-20T19:20:00Z","v":29589,"vw":23.914597},{"c":23.92,"h":23.95,"l":23.89,"n":461,"o":23.9,"t":"2026-10-20T19:25:00Z","v":35584,"vw":23.917147},{"c":23.84,"h":23.915,"l":23.84,"n":449,"o":23.915,"t":"2026-10-20T19:30:00Z","v":32544,"vw":23.881386},{"c":23.795,"h":23.845,"l":23.79,"n":420,"o":23.84,"t":"2026-10-20T19:35:00Z","v":27658,"vw":23.810867},{"c":23.79,"h":23.83,"l":23.785,"n":522,"o":23.8,"t":"2026-10-20T19:40:00Z","v":40959,"vw":23.809259},{"c":23.78,"h":23.795,"l":23.755,"n":592,"o":23.795,"t":"2026-10-20T19:45:00Z","v":60289,"vw":23.775278},{"c":23.665,"h":23.77,"l":23.65,"n":930,"o":23.77,"t":"2026-10-20T19:50:00Z","v":89219,"vw":23.704371},{"c":23.675,"h":23.68,"l":23.605,"n":3059,"o":23.66,"t":"2026-10-20T19:55:00Z","v":333880,"vw":23.650468},{"c":23.66,"h":23.66,"l":23.66,"n":27,"o":23.66,"t":"2026-10-20T20:00:00Z","v":214059,"vw":23.66},{"c":23.98,"h":23.99,"l":23.96,"n":6,"o":23.98,"t":"2026-10-20T23:10:00Z","v":2056,"vw":23.973466},{"c":23.67,"h":23.67,"l":23.67,"n":5,"o":23.67,"t":"2026-10-21T08:00:00Z","v":122,"vw":23.67},{"c":23.39,"h":23.39,"l":23.39,"n":11,"o":23.39,"t":"2026-10-21T09:55:00Z","v":273,"vw":23.39},{"c":23.25,"h":23.25,"l":23.25,"n":4,"o":23.25,"t":"2026-10-21T10:00:00Z","v":279,"vw":23.25},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-21T10:20:00Z","v":400,"vw":23.15},{"c":23.5346,"h":23.64,"l":23.5346,"n":4,"o":23.64,"t":"2026-10-21T11:00:00Z","v":1603,"vw":23.5873},{"c":23.5,"h":23.5,"l":23.5,"n":4,"o":23.5,"t":"2026-10-21T11:20:00Z","v":331,"vw":23.5},{"c":23.48,"h":23.48,"l":23.48,"n":1,"o":23.48,"t":"2026-10-21T11:35:00Z","v":100,"vw":23.48},{"c":23.64,"h":23.64,"l":23.55,"n":9,"o":23.56,"t":"2026-10-21T12:00:00Z","v":2352,"vw":23.593244},{"c":23.58,"h":23.58,"l":23.57,"n":48,"o":23.58,"t":"2026-10-21T12:05:00Z","v":3558,"vw":23.579664},{"c":23.66,"h":23.66,"l":23.64,"n":9,"o":23.64,"t":"2026-10-21T12:10:00Z","v":1179,"vw":23.647273},{"c":23.58,"h":23.58,"l":23.58,"n":2,"o":23.58,"t":"2026-10-21T12:40:00Z","v":304,"vw":23.58},{"c":23.6,"h":23.62,"l":23.5996,"n":3,"o":23.62,"t":"2026-10-21T12:45:00Z","v":300,"vw":23.606533},{"c":23.4309,"h":23.6182,"l":23.4309,"n":3,"o":23.6182,"t":"2026-10-21T13:10:00Z","v":202,"vw":23.52455},{"c":23.66,"h":23.66,"l":23.4318,"n":8,"o":23.4318,"t":"2026-10-21T13:15:00Z","v":1299,"vw":23.640983},{"c":23.59,"h":23.66,"l":23.59,"n":4,"o":23.66,"t":"2026-10-21T13:25:00Z","v":541,"vw":23.634122},{"c":23.89,"h":24.1,"l":23.66,"n":1422,"o":23.66,"t":"2026-10-21T13:30:00Z","v":255272,"vw":23.956099},{"c":23.7,"h":23.85,"l":23.57,"n":793,"o":23.85,"t":"2026-10-21T13:35:00Z","v":74522,"vw":23.642386},{"c":23.44,"h":23.765,"l":23.39,"n":467,"o":23.72,"t":"2026-10-21T13:40:00Z","v":53767,"vw":23.586151},{"c":23.555,"h":23.57,"l":23.385,"n":1477,"o":23.415,"t":"2026-10-21T13:45:00Z","v":186867,"vw":23.475655},{"c":23.605,"h":23.66,"l":23.52,"n":412,"o":23.555,"t":"2026-10-21T13:50:00Z","v":53517,"vw":23.5875},{"c":23.635,"h":23.68,"l":23.58,"n":528,"o":23.6,"t":"2026-10-21T13:55:00Z","v":59367,"vw":23.624663},{"c":23.665,"h":23.77,"l":23.57,"n":743,"o":23.63,"t":"2026-10-21T14:00:00Z","v":68680,"vw":23.669227},{"c":23.66,"h":23.77,"l":23.62,"n":1367,"o":23.68,"t":"2026-10-21T14:05:00Z","v":142070,"vw":23.703208},{"c":23.755,"h":23.785,"l":23.66,"n":593,"o":23.66,"t":"2026-10-21T14:10:00Z","v":46885,"vw":23.714247},{"c":23.715,"h":23.78,"l":23.7,"n":549,"o":23.745,"t":"2026-10-21T14:15:00Z","v":40677,"vw":23.749109},{"c":23.805,"h":23.83,"l":23.685,"n":544,"o":23.72,"t":"2026-10-21T14:20:00Z","v":42678,"vw":23.73753},{"c":23.88,"h":23.92,"l":23.77,"n":573,"o":23.8,"t":"2026-10-21T14:25:00Z","v":48454,"vw":23.852119},{"c":23.935,"h":23.99,"l":23.875,"n":1014,"o":23.88,"t":"2026-10-21T14:30:00Z","v":88054,"vw":23.944156},{"c":23.83,"h":23.935,"l":23.825,"n":743,"o":23.935,"t":"2026-10-21T14:35:00Z","v":62857,"vw":23.881156},{"c":23.85,"h":23.93,"l":23.79,"n":961,"o":23.82,"t":"2026-10-21T14:40:00Z","v":83543,"vw":23.871994},{"c":23.855,"h":23.86,"l":23.795,"n":508,"o":23.84,"t":"2026-10-21T14:45:00Z","v":39176,"vw":23.827349},{"c":23.835,"h":23.9,"l":23.8,"n":711,"o":23.855,"t":"2026-10-21T14:50:00Z","v":59494,"vw":23.8547},{"c":23.815,"h":23.86,"l":23.805,"n":681,"o":23.83,"t":"2026-10-21T14:55:00Z","v":51991,"vw":23.83314},{"c":23.76,"h":23.86,"l":23.73,"n":618,"o":23.825,"t":"2026-10-21T15:00:00Z","v":55394,"vw":23.783985},{"c":23.8,"h":23.82,"l":23.73,"n":489,"o":23.76,"t":"2026-10-21T15:05:00Z","v":36614,"vw":23.76012},{"c":23.76,"h":23.83,"l":23.755,"n":549,"o":23.825,"t":"2026-10-21T15:10:00Z","v":41078,"vw":23.780235},{"c":23.69,"h":23.8,"l":23.68,"n":427,"o":23.77,"t":"2026-10-21T15:15:00Z","v":29856,"vw":23.758448},{"c":23.685,"h":23.73,"l":23.655,"n":560,"o":23.68,"t":"2026-10-21T15:20:00Z","v":41270,"vw":23.694882},{"c":23.8,"h":23.84,"l":23.68,"n":1302,"o":23.68,"t":"2026-10-21T15:25:00Z","v":112143,"vw":23.77436},{"c":23.835,"h":23.84,"l":23.75,"n":415,"o":23.81,"t":"2026-10-21T15:30:00Z","v":27166,"vw":23.79309},{"c":23.795,"h":23.87,"l":23.79,"n":422,"o":23.835,"t":"2026-10-21T15:35:00Z","v":31205,"vw":23.826905},{"c":23.85,"h":23.85,"l":23.765,"n":438,"o":23.795,"t":"2026-10-21T15:40:00Z","v":28488,"vw":23.80447},{"c":23.92,"h":23.93,"l":23.84,"n":1319,"o":23.84,"t":"2026-10-21T15:45:00Z","v":109091,"vw":23.880993},{"c":24.02,"h":24.02,"l":23.875,"n":1179,"o":23.91,"t":"2026-10-21T15:50:00Z","v":100330,"vw":23.954319},{"c":24.11,"h":24.14,"l":23.99,"n":1572,"o":24.02,"t":"2026-10-21T15:55:00Z","v":152281,"vw":24.050586},{"c":24.005,"h":24.145,"l":24,"n":985,"o":24.11,"t":"2026-10-21T16:00:00Z","v":79297,"vw":24.094359},{"c":23.99,"h":24.01,"l":23.95,"n":728,"o":23.995,"t":"2026-10-21T16:05:00Z","v":52196,"vw":23.98071},{"c":23.925,"h":24,"l":23.92,"n":378,"o":23.995,"t":"2026-10-21T16:10:00Z","v":24839,"vw":23.960163},{"c":23.945,"h":23.97,"l":23.925,"n":391,"o":23.93,"t":"2026-10-21T16:15:00Z","v":24802,"vw":23.942805},{"c":23.915,"h":23.95,"l":23.915,"n":332,"o":23.94,"t":"2026-10-21T16:20:00Z","v":20503,"vw":23.933088},{"c":23.885,"h":23.92,"l":23.875,"n":410,"o":23.9185,"t":"2026-10-21T16:25:00Z","v":29776,"vw":23.88727},{"c":23.825,"h":23.89,"l":23.82,"n":339,"o":23.89,"t":"2026-10-21T16:30:00Z","v":25540,"vw":23.84427},{"c":24.12,"h":24.145,"l":23.795,"n":1469,"o":23.815,"t":"2026-10-21T16:35:00Z","v":136301,"vw":23.922878},{"c":24.02,"h":24.16,"l":23.94,"n":1039,"o":24.12,"t":"2026-10-21T16:40:00Z","v":113077,"vw":24.000174},{"c":23.96,"h":24.04,"l":23.95,"n":451,"o":24,"t":"2026-10-21T16:45:00Z","v":32672,"vw":23.99278},{"c":23.97,"h":23.99,"l":23.935,"n":329,"o":23.97,"t":"2026-10-21T16:50:00Z","v":24518,"vw":23.961074},{"c":23.955,"h":23.99,"l":23.93,"n":406,"o":23.965,"t":"2026-10-21T16:55:00Z","v":26134,"vw":23.961148},{"c":23.97,"h":23.985,"l":23.93,"n":400,"o":23.955,"t":"2026-10-21T17:00:00Z","v":27051,"vw":23.958908},{"c":24.02,"h":24.04,"l":23.96,"n":389,"o":23.98,"t":"2026-10-21T17:05:00Z","v":27752,"vw":23.99786},{"c":24.125,"h":24.17,"l":24,"n":786,"o":24.015,"t":"2026-10-21T17:10:00Z","v":61068,"vw":24.089129},{"c":24.04,"h":24.13,"l":24.035,"n":419,"o":24.12,"t":"2026-10-21T17:15:00Z","v":28010,"vw":24.077078},{"c":24.035,"h":24.05,"l":24.025,"n":306,"o":24.04,"t":"2026-10-21T17:20:00Z","v":24172,"vw":24.037348},{"c":24.07,"h":24.07,"l":24.015,"n":386,"o":24.03,"t":"2026-10-21T17:25:00Z","v":28591,"vw":24.036153},{"c":24.025,"h":24.08,"l":24.015,"n":474,"o":24.075,"t":"2026-10-21T17:30:00Z","v":35818,"vw":24.057585},{"c":23.975,"h":24.045,"l":23.97,"n":396,"o":24.03,"t":"2026-10-21T17:35:00Z","v":25451,"vw":24.019041},{"c":24.005,"h":24.005,"l":23.965,"n":368,"o":23.975,"t":"2026-10-21T17:40:00Z","v":25987,"vw":23.982883},{"c":24.025,"h":24.035,"l":23.98,"n":375,"o":24.005,"t":"2026-10-21T17:45:00Z","v":27099,"vw":24.010749},{"c":24.08,"h":24.08,"l":24.01,"n":349,"o":24.03,"t":"2026-10-21T17:50:00Z","v":21830,"vw":24.047522},{"c":24.21,"h":24.22,"l":24.08,"n":748,"o":24.08,"t":"2026-10-21T17:55:00Z","v":59649,"vw":24.166121},{"c":24.2,"h":24.225,"l":24.17,"n":676,"o":24.21,"t":"2026-10-21T18:00:00Z","v":57198,"vw":24.19233},{"c":24.22,"h":24.255,"l":24.195,"n":603,"o":24.2,"t":"2026-10-21T18:05:00Z","v":48103,"vw":24.227362},{"c":24.195,"h":24.255,"l":24.19,"n":586,"o":24.215,"t":"2026-10-21T18:10:00Z","v":50462,"vw":24.216114},{"c":24.13,"h":24.2,"l":24.115,"n":673,"o":24.19,"t":"2026-10-21T18:15:00Z","v":56180,"vw":24.156264},{"c":24.105,"h":24.14,"l":24.045,"n":523,"o":24.14,"t":"2026-10-21T18:20:00Z","v":38447,"vw":24.083298},{"c":24.125,"h":24.14,"l":24.09,"n":595,"o":24.11,"t":"2026-10-21T18:25:00Z","v":48745,"vw":24.113498},{"c":24.1,"h":24.16,"l":24.07,"n":536,"o":24.12,"t":"2026-10-21T18:30:00Z","v":39499,"vw":24.11548},{"c":24.085,"h":24.11,"l":24.075,"n":491,"o":24.095,"t":"2026-10-21T18:35:00Z","v":32039,"vw":24.093198},{"c":24.035,"h":24.09,"l":24.03,"n":708,"o":24.08,"t":"2026-10-21T18:40:00Z","v":58027,"vw":24.055312},{"c":23.99,"h":24.07,"l":23.975,"n":924,"o":24.04,"t":"2026-10-21T18:45:00Z","v":75838,"vw":24.028116},{"c":24.025,"h":24.025,"l":23.94,"n":971,"o":23.98,"t":"2026-10-21T18:50:00Z","v":51097,"vw":23.99306},{"c":23.86,"h":24.03,"l":23.84,"n":907,"o":24.025,"t":"2026-10-21T18:55:00Z","v":46428,"vw":23.913592},{"c":23.845,"h":23.88,"l":23.735,"n":1340,"o":23.855,"t":"2026-10-21T19:00:00Z","v":84948,"vw":23.818659},{"c":23.85,"h":23.89,"l":23.805,"n":1073,"o":23.845,"t":"2026-10-21T19:05:00Z","v":83477,"vw":23.844929},{"c":23.925,"h":23.93,"l":23.805,"n":989,"o":23.85,"t":"2026-10-21T19:10:00Z","v":69791,"vw":23.871735},{"c":23.935,"h":23.95,"l":23.91,"n":1208,"o":23.92,"t":"2026-10-21T19:15:00Z","v":92563,"vw":23.935896},{"c":23.93,"h":23.95,"l":23.9,"n":979,"o":23.93,"t":"2026-10-21T19:20:00Z","v":68351,"vw":23.929449},{"c":24.07,"h":24.07,"l":23.93,"n":896,"o":23.94,"t":"2026-10-21T19:25:00Z","v":58168,"vw":23.995916},{"c":24.04,"h":24.065,"l":24,"n":860,"o":24.065,"t":"2026-10-21T19:30:00Z","v":96833,"vw":24.037218},{"c":24.195,"h":24.195,"l":24.04,"n":903,"o":24.04,"t":"2026-10-21T19:35:00Z","v":75921,"vw":24.100917},{"c":24.125,"h":24.195,"l":24.1,"n":880,"o":24.195,"t":"2026-10-21T19:40:00Z","v":76611,"vw":24.138167},{"c":24.155,"h":24.18,"l":24.11,"n":981,"o":24.125,"t":"2026-10-21T19:45:00Z","v":80757,"vw":24.147135},{"c":24.045,"h":24.15,"l":24.035,"n":1744,"o":24.15,"t":"2026-10-21T19:50:00Z","v":169936,"vw":24.08936},{"c":23.995,"h":24.06,"l":23.985,"n":4924,"o":24.045,"t":"2026-10-21T19:55:00Z","v":527193,"vw":24.007001},{"c":23.99,"h":23.99,"l":23.99,"n":20,"o":23.99,"t":"2026-10-21T20:00:00Z","v":328642,"vw":23.99},{"c":24.33,"h":24.33,"l":24.33,"n":1,"o":24.33,"t":"2026-10-21T20:15:00Z","v":250,"vw":24.33},{"c":24.33,"h":24.33,"l":24.33,"n":1,"o":24.33,"t":"2026-10-21T21:45:00Z","v":230,"vw":24.33},{"c":24.33,"h":24.33,"l":24.33,"n":2,"o":24.33,"t":"2026-10-21T21:50:00Z","v":451,"vw":24.33},{"c":24.29,"h":24.29,"l":24.29,"n":2,"o":24.29,"t":"2026-10-21T22:20:00Z","v":428,"vw":24.29},{"c":24.02,"h":24.02,"l":24.02,"n":2,"o":24.02,"t":"2026-10-21T22:30:00Z","v":320,"vw":24.02},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-10-21T23:35:00Z","v":1304,"vw":23.96},{"c":23.15,"h":23.46,"l":23,"n":55,"o":23.12,"t":"2026-10-22T08:00:00Z","v":7886,"vw":23.260657},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-22T08:15:00Z","v":100,"vw":23.28},{"c":22.91,"h":23.02,"l":22.91,"n":31,"o":23.01,"t":"2026-10-22T11:00:00Z","v":1422,"vw":23.000734},{"c":22.89,"h":22.99,"l":22.89,"n":4,"o":22.95,"t":"2026-10-22T11:05:00Z","v":10380,"vw":22.891541},{"c":22.89,"h":22.89,"l":22.89,"n":1,"o":22.89,"t":"2026-10-22T11:30:00Z","v":3000,"vw":22.89},{"c":22.8,"h":22.8,"l":22.8,"n":3,"o":22.8,"t":"2026-10-22T11:45:00Z","v":1012,"vw":22.8},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-22T12:00:00Z","v":100,"vw":22.8},{"c":22.86,"h":22.89,"l":22.86,"n":18,"o":22.89,"t":"2026-10-22T12:25:00Z","v":1533,"vw":22.865123},{"c":22.9,"h":22.9,"l":22.77,"n":55,"o":22.81,"t":"2026-10-22T12:30:00Z","v":4616,"vw":22.81448},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-22T12:45:00Z","v":200,"vw":22.85},{"c":22.81,"h":22.88,"l":22.81,"n":13,"o":22.88,"t":"2026-10-22T12:50:00Z","v":2105,"vw":22.862221},{"c":22.82,"h":22.82,"l":22.82,"n":4,"o":22.82,"t":"2026-10-22T13:05:00Z","v":507,"vw":22.82},{"c":22.81,"h":22.827,"l":22.81,"n":7,"o":22.827,"t":"2026-10-22T13:10:00Z","v":1134,"vw":22.822677},{"c":22.7,"h":22.86,"l":22.65,"n":164,"o":22.83,"t":"2026-10-22T13:15:00Z","v":16993,"vw":22.719812},{"c":22.66,"h":22.7,"l":22.65,"n":31,"o":22.66,"t":"2026-10-22T13:20:00Z","v":2947,"vw":22.679292},{"c":22.62,"h":22.7,"l":22.62,"n":47,"o":22.7,"t":"2026-10-22T13:25:00Z","v":4490,"vw":22.695739},{"c":22.24,"h":22.76,"l":22.1305,"n":2015,"o":22.66,"t":"2026-10-22T13:30:00Z","v":339385,"vw":22.414993},{"c":22.25,"h":22.33,"l":22.22,"n":811,"o":22.27,"t":"2026-10-22T13:35:00Z","v":108818,"vw":22.278355},{"c":22.0062,"h":22.22,"l":21.9642,"n":525,"o":22.22,"t":"2026-10-22T13:40:00Z","v":72219,"vw":22.095228},{"c":22.02,"h":22.13,"l":21.885,"n":543,"o":22.01,"t":"2026-10-22T13:45:00Z","v":49926,"vw":22.003038},{"c":22.2,"h":22.225,"l":21.93,"n":866,"o":22,"t":"2026-10-22T13:50:00Z","v":87191,"vw":22.119018},{"c":22.365,"h":22.425,"l":22.145,"n":1284,"o":22.19,"t":"2026-10-22T13:55:00Z","v":153996,"vw":22.27525},{"c":22.23,"h":22.37,"l":22.21,"n":1655,"o":22.35,"t":"2026-10-22T14:00:00Z","v":151896,"vw":22.315711},{"c":22.11,"h":22.23,"l":22.105,"n":961,"o":22.23,"t":"2026-10-22T14:05:00Z","v":143608,"vw":22.170874},{"c":22.065,"h":22.155,"l":22.055,"n":1095,"o":22.1,"t":"2026-10-22T14:10:00Z","v":106031,"vw":22.106736},{"c":22.105,"h":22.17,"l":22.045,"n":888,"o":22.06,"t":"2026-10-22T14:15:00Z","v":74210,"vw":22.115229},{"c":21.98,"h":22.145,"l":21.98,"n":833,"o":22.1,"t":"2026-10-22T14:20:00Z","v":86523,"vw":22.058596},{"c":21.935,"h":21.99,"l":21.925,"n":599,"o":21.99,"t":"2026-10-22T14:25:00Z","v":41311,"vw":21.957033},{"c":21.865,"h":21.93,"l":21.845,"n":1043,"o":21.93,"t":"2026-10-22T14:30:00Z","v":77363,"vw":21.884512},{"c":21.835,"h":21.865,"l":21.77,"n":841,"o":21.865,"t":"2026-10-22T14:35:00Z","v":64477,"vw":21.814133},{"c":21.96,"h":21.995,"l":21.83,"n":996,"o":21.83,"t":"2026-10-22T14:40:00Z","v":86782,"vw":21.925944},{"c":21.94,"h":21.995,"l":21.885,"n":737,"o":21.96,"t":"2026-10-22T14:45:00Z","v":68476,"vw":21.944684},{"c":22.02,"h":22.04,"l":21.87,"n":606,"o":21.94,"t":"2026-10-22T14:50:00Z","v":47053,"vw":21.958579},{"c":22.01,"h":22.03,"l":21.93,"n":488,"o":22.03,"t":"2026-10-22T14:55:00Z","v":37185,"vw":21.964183},{"c":21.97,"h":22.065,"l":21.95,"n":477,"o":22,"t":"2026-10-22T15:00:00Z","v":38362,"vw":21.99483},{"c":22.02,"h":22.025,"l":21.95,"n":852,"o":21.96,"t":"2026-10-22T15:05:00Z","v":69749,"vw":21.981613},{"c":21.85,"h":22.015,"l":21.835,"n":1176,"o":22.015,"t":"2026-10-22T15:10:00Z","v":101059,"vw":21.90856},{"c":21.985,"h":22.005,"l":21.86,"n":598,"o":21.865,"t":"2026-10-22T15:15:00Z","v":45113,"vw":21.92954},{"c":21.98,"h":22.055,"l":21.945,"n":510,"o":22,"t":"2026-10-22T15:20:00Z","v":39862,"vw":21.987995},{"c":21.885,"h":21.985,"l":21.88,"n":466,"o":21.985,"t":"2026-10-22T15:25:00Z","v":32614,"vw":21.944138},{"c":21.885,"h":21.95,"l":21.87,"n":543,"o":21.89,"t":"2026-10-22T15:30:00Z","v":37346,"vw":21.902895},{"c":21.945,"h":22.025,"l":21.88,"n":1071,"o":21.88,"t":"2026-10-22T15:35:00Z","v":75080,"vw":21.978922},{"c":22.07,"h":22.08,"l":21.91,"n":1153,"o":21.95,"t":"2026-10-22T15:40:00Z","v":94574,"vw":21.994833},{"c":22.045,"h":22.11,"l":22.025,"n":673,"o":22.07,"t":"2026-10-22T15:45:00Z","v":73295,"vw":22.056774},{"c":22.185,"h":22.215,"l":22.05,"n":737,"o":22.05,"t":"2026-10-22T15:50:00Z","v":68651,"vw":22.133887},{"c":22.15,"h":22.215,"l":22.13,"n":399,"o":22.189,"t":"2026-10-22T15:55:00Z","v":28404,"vw":22.171628},{"c":22.14,"h":22.21,"l":22.11,"n":543,"o":22.17,"t":"2026-10-22T16:00:00Z","v":42111,"vw":22.167326},{"c":22.16,"h":22.16,"l":22.095,"n":431,"o":22.14,"t":"2026-10-22T16:05:00Z","v":28783,"vw":22.131295},{"c":22.135,"h":22.15,"l":22.105,"n":432,"o":22.15,"t":"2026-10-22T16:10:00Z","v":29893,"vw":22.125636},{"c":22.225,"h":22.24,"l":22.13,"n":434,"o":22.14,"t":"2026-10-22T16:15:00Z","v":31776,"vw":22.195218},{"c":22.165,"h":22.225,"l":22.16,"n":484,"o":22.225,"t":"2026-10-22T16:20:00Z","v":28703,"vw":22.195047},{"c":22.145,"h":22.195,"l":22.13,"n":421,"o":22.165,"t":"2026-10-22T16:25:00Z","v":27456,"vw":22.16815},{"c":22.14,"h":22.15,"l":22.11,"n":378,"o":22.14,"t":"2026-10-22T16:30:00Z","v":26227,"vw":22.137135},{"c":22.1,"h":22.18,"l":22.09,"n":374,"o":22.155,"t":"2026-10-22T16:35:00Z","v":23555,"vw":22.133468},{"c":22.03,"h":22.1092,"l":22.03,"n":763,"o":22.1,"t":"2026-10-22T16:40:00Z","v":76909,"vw":22.052094},{"c":22.015,"h":22.025,"l":21.975,"n":547,"o":22.02,"t":"2026-10-22T16:45:00Z","v":41856,"vw":22.006275},{"c":22.03,"h":22.06,"l":21.985,"n":592,"o":22.015,"t":"2026-10-22T16:50:00Z","v":57710,"vw":22.018922},{"c":22.055,"h":22.06,"l":22.015,"n":624,"o":22.025,"t":"2026-10-22T16:55:00Z","v":53945,"vw":22.03856},{"c":21.945,"h":22.05,"l":21.92,"n":550,"o":22.05,"t":"2026-10-22T17:00:00Z","v":46992,"vw":21.991294},{"c":21.885,"h":21.955,"l":21.85,"n":677,"o":21.95,"t":"2026-10-22T17:05:00Z","v":60341,"vw":21.894599},{"c":21.905,"h":21.925,"l":21.825,"n":671,"o":21.88,"t":"2026-10-22T17:10:00Z","v":52500,"vw":21.869922},{"c":21.94,"h":21.985,"l":21.895,"n":454,"o":21.91,"t":"2026-10-22T17:15:00Z","v":31102,"vw":21.939525},{"c":21.89,"h":21.96,"l":21.84,"n":891,"o":21.935,"t":"2026-10-22T17:20:00Z","v":125421,"vw":21.91186},{"c":21.88,"h":21.895,"l":21.855,"n":439,"o":21.895,"t":"2026-10-22T17:25:00Z","v":30707,"vw":21.875755},{"c":21.91,"h":21.92,"l":21.84,"n":870,"o":21.87,"t":"2026-10-22T17:30:00Z","v":89710,"vw":21.863481},{"c":21.84,"h":21.915,"l":21.84,"n":579,"o":21.915,"t":"2026-10-22T17:35:00Z","v":43077,"vw":21.869374},{"c":21.925,"h":21.925,"l":21.815,"n":383,"o":21.83,"t":"2026-10-22T17:40:00Z","v":26692,"vw":21.879153},{"c":21.77,"h":21.925,"l":21.765,"n":552,"o":21.92,"t":"2026-10-22T17:45:00Z","v":53635,"vw":21.850523},{"c":21.78,"h":21.79,"l":21.755,"n":849,"o":21.7791,"t":"2026-10-22T17:50:00Z","v":100474,"vw":21.777566},{"c":21.735,"h":21.805,"l":21.725,"n":491,"o":21.79,"t":"2026-10-22T17:55:00Z","v":39728,"vw":21.752707},{"c":21.68,"h":21.73,"l":21.6429,"n":543,"o":21.73,"t":"2026-10-22T18:00:00Z","v":40786,"vw":21.687058},{"c":21.8,"h":21.81,"l":21.69,"n":571,"o":21.69,"t":"2026-10-22T18:05:00Z","v":89570,"vw":21.76285},{"c":21.81,"h":21.82,"l":21.77,"n":695,"o":21.795,"t":"2026-10-22T18:10:00Z","v":102440,"vw":21.799081},{"c":21.93,"h":21.93,"l":21.8,"n":768,"o":21.8,"t":"2026-10-22T18:15:00Z","v":87814,"vw":21.857348},{"c":21.915,"h":21.945,"l":21.885,"n":769,"o":21.925,"t":"2026-10-22T18:20:00Z","v":74972,"vw":21.91448},{"c":21.865,"h":21.925,"l":21.84,"n":562,"o":21.915,"t":"2026-10-22T18:25:00Z","v":53030,"vw":21.883382},{"c":21.845,"h":21.87,"l":21.805,"n":587,"o":21.86,"t":"2026-10-22T18:30:00Z","v":45585,"vw":21.836207},{"c":21.84,"h":21.89,"l":21.835,"n":438,"o":21.84,"t":"2026-10-22T18:35:00Z","v":34449,"vw":21.861722},{"c":21.84,"h":21.865,"l":21.83,"n":529,"o":21.835,"t":"2026-10-22T18:40:00Z","v":48764,"vw":21.847697},{"c":21.845,"h":21.88,"l":21.83,"n":446,"o":21.85,"t":"2026-10-22T18:45:00Z","v":36311,"vw":21.854374},{"c":21.875,"h":21.88,"l":21.835,"n":561,"o":21.845,"t":"2026-10-22T18:50:00Z","v":65339,"vw":21.862252},{"c":21.775,"h":21.89,"l":21.77,"n":620,"o":21.88,"t":"2026-10-22T18:55:00Z","v":51749,"vw":21.840274},{"c":21.705,"h":21.77,"l":21.68,"n":597,"o":21.77,"t":"2026-10-22T19:00:00Z","v":50886,"vw":21.709319},{"c":21.73,"h":21.765,"l":21.695,"n":600,"o":21.705,"t":"2026-10-22T19:05:00Z","v":50061,"vw":21.733717},{"c":21.75,"h":21.825,"l":21.7289,"n":795,"o":21.7289,"t":"2026-10-22T19:10:00Z","v":68403,"vw":21.778066},{"c":21.79,"h":21.795,"l":21.755,"n":739,"o":21.755,"t":"2026-10-22T19:15:00Z","v":66958,"vw":21.775327},{"c":21.785,"h":21.84,"l":21.76,"n":758,"o":21.785,"t":"2026-10-22T19:20:00Z","v":84095,"vw":21.794489},{"c":21.805,"h":21.81,"l":21.77,"n":848,"o":21.78,"t":"2026-10-22T19:25:00Z","v":80951,"vw":21.797075},{"c":21.77,"h":21.848,"l":21.77,"n":1288,"o":21.8,"t":"2026-10-22T19:30:00Z","v":150675,"vw":21.813709},{"c":21.765,"h":21.795,"l":21.75,"n":864,"o":21.775,"t":"2026-10-22T19:35:00Z","v":86450,"vw":21.770432},{"c":21.83,"h":21.845,"l":21.76,"n":1237,"o":21.76,"t":"2026-10-22T19:40:00Z","v":139227,"vw":21.804209},{"c":21.85,"h":21.87,"l":21.81,"n":1406,"o":21.83,"t":"2026-10-22T19:45:00Z","v":165893,"vw":21.838131},{"c":21.925,"h":21.995,"l":21.85,"n":3296,"o":21.86,"t":"2026-10-22T19:50:00Z","v":461801,"vw":21.916584},{"c":21.89,"h":21.935,"l":21.85,"n":5524,"o":21.925,"t":"2026-10-22T19:55:00Z","v":778050,"vw":21.889032},{"c":21.96,"h":21.96,"l":21.89,"n":35,"o":21.89,"t":"2026-10-22T20:00:00Z","v":459996,"vw":21.890154},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-10-22T20:05:00Z","v":190,"vw":21.96},{"c":21.9052,"h":21.9052,"l":21.9052,"n":2,"o":21.9052,"t":"2026-10-22T20:25:00Z","v":620,"vw":21.9052},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-22T20:55:00Z","v":500,"vw":22}],"history":[{"c":9.38,"h":9.625,"l":9.31,"n":8126,"o":9.51,"t":"2024-10-21T04:00:00Z","v":2436382,"vw":9.416742},{"c":9.57,"h":9.6,"l":9.3903,"n":6987,"o":9.52,"t":"2024-10-22T04:00:00Z","v":1404134,"vw":9.519992},{"c":9.33,"h":9.45,"l":9.245,"n":13167,"o":9.37,"t":"2024-10-23T04:00:00Z","v":3113982,"vw":9.322815},{"c":9.53,"h":9.575,"l":9.2307,"n":12966,"o":9.4,"t":"2024-10-24T04:00:00Z","v":3992157,"vw":9.428613},{"c":9.62,"h":9.86,"l":9.5406,"n":9862,"o":9.58,"t":"2024-10-25T04:00:00Z","v":2813310,"vw":9.676052},{"c":9.58,"h":9.735,"l":9.512,"n":8059,"o":9.64,"t":"2024-10-28T04:00:00Z","v":2202109,"vw":9.60629},{"c":9.53,"h":9.56,"l":9.42,"n":10352,"o":9.55,"t":"2024-10-29T04:00:00Z","v":1513130,"vw":9.489978},{"c":9.31,"h":9.47,"l":9.26,"n":7230,"o":9.45,"t":"2024-10-30T04:00:00Z","v":1016232,"vw":9.332688},{"c":8.95,"h":9.22,"l":8.905,"n":10904,"o":9.19,"t":"2024-10-31T04:00:00Z","v":2622211,"vw":8.999972},{"c":9.06,"h":9.165,"l":8.98,"n":11910,"o":9.1,"t":"2024-11-01T04:00:00Z","v":3056925,"vw":9.073127},{"c":9.06,"h":9.29,"l":9.02,"n":7445,"o":9.13,"t":"2024-11-04T05:00:00Z","v":1453430,"vw":9.107089},{"c":9.31,"h":9.31,"l":9.13,"n":9727,"o":9.17,"t":"2024-11-05T05:00:00Z","v":1741159,"vw":9.23379},{"c":9.02,"h":9.05,"l":8.56,"n":19917,"o":8.99,"t":"2024-11-06T05:00:00Z","v":4424394,"vw":8.877728},{"c":9.72,"h":9.73,"l":9.3,"n":14999,"o":9.39,"t":"2024-11-07T05:00:00Z","v":2908614,"vw":9.599381},{"c":9.35,"h":9.355,"l":8.92,"n":18639,"o":9.14,"t":"2024-11-08T05:00:00Z","v":4303936,"vw":9.175658},{"c":8.72,"h":9.34,"l":8.69,"n":19928,"o":9.26,"t":"2024-11-11T05:00:00Z","v":4617702,"vw":8.822295},{"c":8.57,"h":8.59,"l":8.28,"n":24496,"o":8.47,"t":"2024-11-12T05:00:00Z","v":5402979,"vw":8.424139},{"c":8.63,"h":9.08,"l":8.6,"n":25574,"o":8.95,"t":"2024-11-13T05:00:00Z","v":5208005,"vw":8.712574},{"c":8.53,"h":8.64,"l":8.37,"n":19741,"o":8.47,"t":"2024-11-14T05:00:00Z","v":4790029,"vw":8.500008},{"c":8.52,"h":8.76,"l":8.45,"n":12145,"o":8.62,"t":"2024-11-15T05:00:00Z","v":2600431,"vw":8.563572},{"c":8.88,"h":8.895,"l":8.635,"n":9940,"o":8.66,"t":"2024-11-18T05:00:00Z","v":2729008,"vw":8.827654},{"c":9.1,"h":9.11,"l":8.81,"n":11066,"o":8.81,"t":"2024-11-19T05:00:00Z","v":2428735,"vw":9.04083},{"c":9.02,"h":9.22,"l":9.02,"n":8476,"o":9.1,"t":"2024-11-20T05:00:00Z","v":1508397,"vw":9.081361},{"c":9.13,"h":9.155,"l":8.945,"n":11252,"o":9.06,"t":"2024-11-21T05:00:00Z","v":2709805,"vw":9.077761},{"c":9.12,"h":9.14,"l":8.99,"n":8307,"o":9.07,"t":"2024-11-22T05:00:00Z","v":1366078,"vw":9.077512},{"c":9.04,"h":9.31,"l":8.9,"n":10926,"o":9.12,"t":"2024-11-25T05:00:00Z","v":2956821,"vw":9.056225},{"c":8.7,"h":8.97,"l":8.66,"n":13140,"o":8.95,"t":"2024-11-26T05:00:00Z","v":3416624,"vw":8.743959},{"c":8.77,"h":8.99,"l":8.73,"n":9242,"o":8.76,"t":"2024-11-27T05:00:00Z","v":3647675,"vw":8.804366},{"c":8.94,"h":8.96,"l":8.715,"n":5808,"o":8.77,"t":"2024-11-29T05:00:00Z","v":2028880,"vw":8.884293},{"c":8.74,"h":8.95,"l":8.56,"n":12126,"o":8.94,"t":"2024-12-02T05:00:00Z","v":3471476,"vw":8.699786},{"c":8.92,"h":9.13,"l":8.85,"n":8153,"o":8.95,"t":"2024-12-03T05:00:00Z","v":2141915,"vw":8.956223},{"c":8.91,"h":9.05,"l":8.8,"n":10155,"o":8.96,"t":"2024-12-04T05:00:00Z","v":3616693,"vw":8.883645},{"c":9.06,"h":9.12,"l":8.87,"n":11540,"o":8.9,"t":"2024-12-05T05:00:00Z","v":2349789,"vw":9.031127},{"c":8.84,"h":9.06,"l":8.79,"n":9369,"o":8.98,"t":"2024-12-06T05:00:00Z","v":2652982,"vw":8.875183},{"c":9.2,"h":9.485,"l":9.12,"n":13898,"o":9.12,"t":"2024-12-09T05:00:00Z","v":3258516,"vw":9.302713},{"c":9.37,"h":9.41,"l":9.13,"n":19460,"o":9.2,"t":"2024-12-10T05:00:00Z","v":6485587,"vw":9.308743},{"c":9.62,"h":9.78,"l":9.39,"n":16816,"o":9.42,"t":"2024-12-11T05:00:00Z","v":5336977,"vw":9.63257},{"c":9.15,"h":9.51,"l":9.12,"n":12009,"o":9.41,"t":"2024-12-12T05:00:00Z","v":3668977,"vw":9.231406},{"c":8.66,"h":9.12,"l":8.59,"n":21885,"o":9.1,"t":"2024-12-13T05:00:00Z","v":8582012,"vw":8.680496},{"c":8.58,"h":8.73,"l":8.5,"n":10858,"o":8.63,"t":"2024-12-16T05:00:00Z","v":2923475,"vw":8.561961},{"c":8.36,"h":8.44,"l":8.14,"n":14261,"o":8.43,"t":"2024-12-17T05:00:00Z","v":6023038,"vw":8.285043},{"c":7.84,"h":8.34,"l":7.84,"n":10164,"o":8.29,"t":"2024-12-18T05:00:00Z","v":3307800,"vw":8.12874},{"c":7.91,"h":8.03,"l":7.82,"n":10976,"o":7.96,"t":"2024-12-19T05:00:00Z","v":3594240,"vw":7.907682},{"c":8.24,"h":8.41,"l":7.83,"n":15217,"o":7.89,"t":"2024-12-20T05:00:00Z","v":6330694,"vw":8.247012},{"c":8.31,"h":8.4,"l":8.13,"n":12734,"o":8.2,"t":"2024-12-23T05:00:00Z","v":7313402,"vw":8.317882},{"c":8.25,"h":8.39,"l":8.19,"n":5827,"o":8.39,"t":"2024-12-24T05:00:00Z","v":3079266,"vw":8.261161},{"c":8.28,"h":8.29,"l":8.17,"n":5340,"o":8.25,"t":"2024-12-26T05:00:00Z","v":847885,"vw":8.252822},{"c":8.2,"h":8.26,"l":8.09,"n":8790,"o":8.17,"t":"2024-12-27T05:00:00Z","v":5592954,"vw":8.164242},{"c":8,"h":8.13,"l":7.91,"n":8871,"o":8.09,"t":"2024-12-30T05:00:00Z","v":3069395,"vw":7.991333},{"c":8.1,"h":8.16,"l":7.99,"n":9974,"o":8.02,"t":"2024-12-31T05:00:00Z","v":4235857,"vw":8.086258},{"c":8.51,"h":8.535,"l":8.16,"n":17069,"o":8.16,"t":"2025-01-02T05:00:00Z","v":6892209,"vw":8.394579},{"c":8.46,"h":8.6,"l":8.29,"n":13480,"o":8.54,"t":"2025-01-03T05:00:00Z","v":4485033,"vw":8.432095},{"c":8.65,"h":8.86,"l":8.64,"n":17270,"o":8.79,"t":"2025-01-06T05:00:00Z","v":5186192,"vw":8.765876},{"c":8.62,"h":8.86,"l":8.53,"n":14391,"o":8.84,"t":"2025-01-07T05:00:00Z","v":5879365,"vw":8.656113},{"c":8.81,"h":8.84,"l":8.46,"n":13019,"o":8.59,"t":"2025-01-08T05:00:00Z","v":4471977,"vw":8.704121},{"c":8.74,"h":9.11,"l":8.72,"n":16620,"o":9.07,"t":"2025-01-10T05:00:00Z","v":5228893,"vw":8.835141},{"c":8.61,"h":8.7005,"l":8.47,"n":12097,"o":8.66,"t":"2025-01-13T05:00:00Z","v":5507837,"vw":8.576858},{"c":8.77,"h":8.85,"l":8.635,"n":11758,"o":8.66,"t":"2025-01-14T05:00:00Z","v":4098416,"vw":8.768034},{"c":8.77,"h":9.07,"l":8.6501,"n":11668,"o":9,"t":"2025-01-15T05:00:00Z","v":2876122,"vw":8.765343},{"c":8.64,"h":8.86,"l":8.535,"n":14011,"o":8.81,"t":"2025-01-16T05:00:00Z","v":4189621,"vw":8.662407},{"c":8.59,"h":8.8856,"l":8.495,"n":14873,"o":8.59,"t":"2025-01-17T05:00:00Z","v":4537623,"vw":8.671452},{"c":8.8,"h":8.89,"l":8.675,"n":14704,"o":8.8,"t":"2025-01-21T05:00:00Z","v":4794357,"vw":8.791989},{"c":8.43,"h":8.83,"l":8.43,"n":10574,"o":8.77,"t":"2025-01-22T05:00:00Z","v":4405084,"vw":8.629685},{"c":8.47,"h":8.53,"l":8.14,"n":17638,"o":8.29,"t":"2025-01-23T05:00:00Z","v":6329327,"vw":8.374024},{"c":8.59,"h":8.805,"l":8.48,"n":17125,"o":8.64,"t":"2025-01-24T05:00:00Z","v":7828318,"vw":8.635642},{"c":8.23,"h":8.4,"l":8.095,"n":16308,"o":8.4,"t":"2025-01-27T05:00:00Z","v":6179799,"vw":8.256319},{"c":8,"h":8.275,"l":7.92,"n":18974,"o":8.25,"t":"2025-01-28T05:00:00Z","v":5110086,"vw":8.028076},{"c":8.26,"h":8.2793,"l":8,"n":16439,"o":8,"t":"2025-01-29T05:00:00Z","v":9017992,"vw":8.211194},{"c":8.51,"h":8.595,"l":8.305,"n":17352,"o":8.41,"t":"2025-01-30T05:00:00Z","v":6821389,"vw":8.498174},{"c":8.27,"h":8.53,"l":8.23,"n":16523,"o":8.4,"t":"2025-01-31T05:00:00Z","v":7445929,"vw":8.412715},{"c":8.21,"h":8.38,"l":7.84,"n":21298,"o":7.99,"t":"2025-02-03T05:00:00Z","v":8771728,"vw":8.20253},{"c":8.65,"h":8.69,"l":8.37,"n":11294,"o":8.38,"t":"2025-02-04T05:00:00Z","v":3134833,"vw":8.613858},{"c":8.82,"h":8.85,"l":8.51,"n":16105,"o":8.67,"t":"2025-02-05T05:00:00Z","v":5234901,"vw":8.721867},{"c":8.97,"h":9.1652,"l":8.87,"n":22121,"o":8.96,"t":"2025-02-06T05:00:00Z","v":7229706,"vw":9.030988},{"c":9.34,"h":9.73,"l":9.25,"n":25859,"o":9.25,"t":"2025-02-07T05:00:00Z","v":8180410,"vw":9.450571},{"c":9.58,"h":9.73,"l":9.38,"n":24566,"o":9.54,"t":"2025-02-10T05:00:00Z","v":7959600,"vw":9.613939},{"c":9.04,"h":9.23,"l":8.99,"n":18891,"o":9.2,"t":"2025-02-11T05:00:00Z","v":4902507,"vw":9.114846},{"c":9.09,"h":9.15,"l":8.7403,"n":21972,"o":8.75,"t":"2025-02-12T05:00:00Z","v":6747599,"vw":9.01298},{"c":9.07,"h":9.14,"l":8.84,"n":24253,"o":9.11,"t":"2025-02-13T05:00:00Z","v":9206425,"vw":8.97262},{"c":9.15,"h":9.23,"l":8.955,"n":20360,"o":9.15,"t":"2025-02-14T05:00:00Z","v":8191811,"vw":9.112765},{"c":8.96,"h":9.21,"l":8.87,"n":21080,"o":9.18,"t":"2025-02-18T05:00:00Z","v":9531004,"vw":8.973232},{"c":7.74,"h":8.2,"l":7.41,"n":55806,"o":8.08,"t":"2025-02-19T05:00:00Z","v":16686719,"vw":7.693395},{"c":7.61,"h":7.98,"l":7.6,"n":21454,"o":7.84,"t":"2025-02-20T05:00:00Z","v":5491579,"vw":7.718222},{"c":7.1,"h":7.58,"l":6.98,"n":29254,"o":7.54,"t":"2025-02-21T05:00:00Z","v":8320657,"vw":7.19326},{"c":7.24,"h":7.38,"l":7.06,"n":27956,"o":7.14,"t":"2025-02-24T05:00:00Z","v":6651642,"vw":7.253862},{"c":7.11,"h":7.35,"l":7,"n":28304,"o":7.25,"t":"2025-02-25T05:00:00Z","v":7956619,"vw":7.092466},{"c":7.41,"h":7.58,"l":7.34,"n":34906,"o":7.5,"t":"2025-02-26T05:00:00Z","v":9664584,"vw":7.471186},{"c":7.05,"h":7.37,"l":7.01,"n":22028,"o":7.37,"t":"2025-02-27T05:00:00Z","v":7634880,"vw":7.154926},{"c":7.11,"h":7.155,"l":6.86,"n":29459,"o":6.92,"t":"2025-02-28T05:00:00Z","v":8150069,"vw":7.047095},{"c":6.9,"h":7.44,"l":6.86,"n":23085,"o":7.3,"t":"2025-03-03T05:00:00Z","v":6675773,"vw":7.137357},{"c":6.89,"h":7.05,"l":6.6,"n":19060,"o":6.83,"t":"2025-03-04T05:00:00Z","v":5537366,"vw":6.816147},{"c":7.45,"h":7.48,"l":7.105,"n":29505,"o":7.14,"t":"2025-03-05T05:00:00Z","v":8167081,"vw":7.388953},{"c":7.23,"h":7.46,"l":7.09,"n":26219,"o":7.37,"t":"2025-03-06T05:00:00Z","v":7389238,"vw":7.308241},{"c":6.97,"h":7.15,"l":6.67,"n":32618,"o":7.08,"t":"2025-03-07T05:00:00Z","v":9004591,"vw":6.929209},{"c":6.6,"h":6.84,"l":6.415,"n":32432,"o":6.78,"t":"2025-03-10T04:00:00Z","v":11730132,"vw":6.563637},{"c":7.05,"h":7.06,"l":6.69,"n":24472,"o":6.73,"t":"2025-03-11T04:00:00Z","v":8564888,"vw":6.890765},{"c":7.27,"h":7.305,"l":7.09,"n":21458,"o":7.16,"t":"2025-03-12T04:00:00Z","v":5583022,"vw":7.220897},{"c":7.39,"h":7.55,"l":7.23,"n":22154,"o":7.3,"t":"2025-03-13T04:00:00Z","v":8000812,"vw":7.404259},{"c":7.73,"h":7.795,"l":7.45,"n":26447,"o":7.55,"t":"2025-03-14T04:00:00Z","v":9301458,"vw":7.689029},{"c":8.05,"h":8.1693,"l":7.85,"n":29005,"o":7.98,"t":"2025-03-17T04:00:00Z","v":9358764,"vw":8.077612},{"c":8.22,"h":8.28,"l":8.01,"n":25603,"o":8.18,"t":"2025-03-18T04:00:00Z","v":7974006,"vw":8.153618},{"c":8.35,"h":8.42,"l":8.115,"n":20302,"o":8.23,"t":"2025-03-19T04:00:00Z","v":6278388,"vw":8.296848},{"c":8.32,"h":8.41,"l":8.13,"n":18250,"o":8.18,"t":"2025-03-20T04:00:00Z","v":5328194,"vw":8.332698},{"c":8.15,"h":8.23,"l":7.865,"n":21935,"o":8.2,"t":"2025-03-21T04:00:00Z","v":7593128,"vw":8.091717},{"c":8.29,"h":8.49,"l":8.22,"n":18933,"o":8.44,"t":"2025-03-24T04:00:00Z","v":5907429,"vw":8.321819},{"c":8.46,"h":8.58,"l":8.34,"n":22915,"o":8.47,"t":"2025-03-25T04:00:00Z","v":6452801,"vw":8.469152},{"c":8.05,"h":8.52,"l":7.97,"n":18981,"o":8.45,"t":"2025-03-26T04:00:00Z","v":4821009,"vw":8.104619},{"c":8,"h":8.09,"l":7.7314,"n":22029,"o":7.8,"t":"2025-03-27T04:00:00Z","v":6730586,"vw":7.972303},{"c":7.69,"h":8.01,"l":7.61,"n":18270,"o":7.92,"t":"2025-03-28T04:00:00Z","v":7166714,"vw":7.715252},{"c":7.59,"h":7.655,"l":7.275,"n":19560,"o":7.49,"t":"2025-03-31T04:00:00Z","v":6668378,"vw":7.505697},{"c":7.7,"h":7.74,"l":7.5,"n":19771,"o":7.54,"t":"2025-04-01T04:00:00Z","v":5671310,"vw":7.648549},{"c":7.69,"h":7.78,"l":7.55,"n":15140,"o":7.62,"t":"2025-04-02T04:00:00Z","v":5471446,"vw":7.66925},{"c":7.11,"h":7.336,"l":7.05,"n":26402,"o":7.2,"t":"2025-04-03T04:00:00Z","v":9948465,"vw":7.193186},{"c":6.27,"h":6.87,"l":6.04,"n":34517,"o":6.7,"t":"2025-04-04T04:00:00Z","v":11778411,"vw":6.290014},{"c":6.33,"h":6.78,"l":5.95,"n":34331,"o":6,"t":"2025-04-07T04:00:00Z","v":9445553,"vw":6.329705},{"c":6.09,"h":6.7,"l":5.975,"n":40022,"o":6.6,"t":"2025-04-08T04:00:00Z","v":10713913,"vw":6.316608},{"c":6.95,"h":7.075,"l":6.035,"n":46845,"o":6.2,"t":"2025-04-09T04:00:00Z","v":14099999,"vw":6.64367},{"c":6.52,"h":6.775,"l":6.35,"n":38614,"o":6.7,"t":"2025-04-10T04:00:00Z","v":11025238,"vw":6.56976},{"c":6.9,"h":7.02,"l":6.63,"n":34012,"o":6.71,"t":"2025-04-11T04:00:00Z","v":16354923,"vw":6.851052},{"c":6.91,"h":7.155,"l":6.84,"n":24060,"o":6.98,"t":"2025-04-14T04:00:00Z","v":9183465,"vw":6.974475},{"c":7.05,"h":7.29,"l":6.88,"n":21142,"o":6.92,"t":"2025-04-15T04:00:00Z","v":9196732,"vw":7.047368},{"c":7.06,"h":7.15,"l":6.895,"n":25178,"o":7.1,"t":"2025-04-16T04:00:00Z","v":9822312,"vw":7.035957},{"c":7.04,"h":7.16,"l":6.88,"n":16415,"o":6.98,"t":"2025-04-17T04:00:00Z","v":6438642,"vw":7.045264},{"c":6.93,"h":7.2,"l":6.78,"n":15531,"o":7.2,"t":"2025-04-21T04:00:00Z","v":5251116,"vw":6.895126},{"c":7.1,"h":7.205,"l":6.75,"n":15876,"o":7.05,"t":"2025-04-22T04:00:00Z","v":4799241,"vw":7.119016},{"c":7.25,"h":7.445,"l":7.2,"n":21441,"o":7.25,"t":"2025-04-23T04:00:00Z","v":6010968,"vw":7.336273},{"c":7.56,"h":7.66,"l":7.34,"n":18239,"o":7.34,"t":"2025-04-24T04:00:00Z","v":5174553,"vw":7.534661},{"c":7.45,"h":7.51,"l":7.34,"n":12968,"o":7.4,"t":"2025-04-25T04:00:00Z","v":5081763,"vw":7.441552},{"c":7.45,"h":7.51,"l":7.3037,"n":10327,"o":7.41,"t":"2025-04-28T04:00:00Z","v":2867451,"vw":7.392544},{"c":7.44,"h":7.515,"l":7.31,"n":9015,"o":7.45,"t":"2025-04-29T04:00:00Z","v":2483084,"vw":7.421357},{"c":7.27,"h":7.28,"l":6.98,"n":12379,"o":7.07,"t":"2025-04-30T04:00:00Z","v":4424021,"vw":7.186422},{"c":7.28,"h":7.365,"l":7.2101,"n":15419,"o":7.24,"t":"2025-05-01T04:00:00Z","v":4796251,"vw":7.292632},{"c":7.47,"h":7.53,"l":7.33,"n":13502,"o":7.49,"t":"2025-05-02T04:00:00Z","v":4175388,"vw":7.439858},{"c":7.41,"h":7.47,"l":7.36,"n":12277,"o":7.46,"t":"2025-05-05T04:00:00Z","v":3415015,"vw":7.416278},{"c":7.68,"h":7.7,"l":7.4,"n":12904,"o":7.4,"t":"2025-05-06T04:00:00Z","v":3978793,"vw":7.608327},{"c":7.48,"h":7.6,"l":7.415,"n":15407,"o":7.56,"t":"2025-05-07T04:00:00Z","v":3331955,"vw":7.492508},{"c":7.62,"h":7.66,"l":7.45,"n":15629,"o":7.52,"t":"2025-05-08T04:00:00Z","v":4881873,"vw":7.588033},{"c":7.71,"h":7.78,"l":7.61,"n":19872,"o":7.67,"t":"2025-05-09T04:00:00Z","v":8673345,"vw":7.675746},{"c":8.33,"h":8.59,"l":8.2,"n":45282,"o":8.42,"t":"2025-05-12T04:00:00Z","v":11879178,"vw":8.342365},{"c":8.66,"h":8.81,"l":8.365,"n":34536,"o":8.365,"t":"2025-05-13T04:00:00Z","v":10464072,"vw":8.673303},{"c":8.51,"h":8.61,"l":8.49,"n":22400,"o":8.58,"t":"2025-05-14T04:00:00Z","v":8048114,"vw":8.53447},{"c":8.36,"h":8.4379,"l":8.075,"n":18169,"o":8.3,"t":"2025-05-15T04:00:00Z","v":8219449,"vw":8.251434},{"c":8.12,"h":8.24,"l":7.94,"n":15994,"o":8.21,"t":"2025-05-16T04:00:00Z","v":6446670,"vw":8.057882},{"c":8.25,"h":8.285,"l":8.04,"n":15182,"o":8.08,"t":"2025-05-19T04:00:00Z","v":4506732,"vw":8.213556},{"c":8.4,"h":8.41,"l":8.14,"n":19897,"o":8.23,"t":"2025-05-20T04:00:00Z","v":8231465,"vw":8.279248},{"c":8.47,"h":8.6699,"l":8.24,"n":18803,"o":8.25,"t":"2025-05-21T04:00:00Z","v":7229777,"vw":8.544901},{"c":8.48,"h":8.54,"l":8.31,"n":13256,"o":8.31,"t":"2025-05-22T04:00:00Z","v":5191942,"vw":8.457709},{"c":8.81,"h":8.86,"l":8.42,"n":18176,"o":8.44,"t":"2025-05-23T04:00:00Z","v":5755008,"vw":8.727604},{"c":8.99,"h":9.07,"l":8.85,"n":23171,"o":8.9,"t":"2025-05-27T04:00:00Z","v":9694356,"vw":8.982488},{"c":9.02,"h":9.04,"l":8.85,"n":17660,"o":8.98,"t":"2025-05-28T04:00:00Z","v":7441870,"vw":8.967009},{"c":9.05,"h":9.31,"l":9.04,"n":25671,"o":9.14,"t":"2025-05-29T04:00:00Z","v":9703306,"vw":9.108831},{"c":8.92,"h":8.95,"l":8.76,"n":20001,"o":8.95,"t":"2025-05-30T04:00:00Z","v":8531698,"vw":8.872669},{"c":9.15,"h":9.245,"l":9.025,"n":21577,"o":9.21,"t":"2025-06-02T04:00:00Z","v":9116066,"vw":9.180613},{"c":9.36,"h":9.38,"l":9.01,"n":17708,"o":9.115,"t":"2025-06-03T04:00:00Z","v":6948479,"vw":9.259279},{"c":9.37,"h":9.625,"l":9.35,"n":26613,"o":9.43,"t":"2025-06-04T04:00:00Z","v":9645785,"vw":9.452698},{"c":9.57,"h":9.7,"l":9.535,"n":28074,"o":9.65,"t":"2025-06-05T04:00:00Z","v":11915866,"vw":9.623342},{"c":9.62,"h":9.77,"l":9.59,"n":26259,"o":9.6,"t":"2025-06-06T04:00:00Z","v":12639743,"vw":9.697507},{"c":9.78,"h":9.86,"l":9.625,"n":15631,"o":9.7,"t":"2025-06-09T04:00:00Z","v":6319757,"vw":9.798091},{"c":9.61,"h":9.83,"l":9.45,"n":24319,"o":9.83,"t":"2025-06-10T04:00:00Z","v":8566616,"vw":9.541778},{"c":9.44,"h":9.7,"l":9.3801,"n":23386,"o":9.55,"t":"2025-06-11T04:00:00Z","v":9821619,"vw":9.457636},{"c":9.61,"h":9.76,"l":9.33,"n":22255,"o":9.37,"t":"2025-06-12T04:00:00Z","v":9487791,"vw":9.624091},{"c":9.69,"h":9.7,"l":9.37,"n":17500,"o":9.49,"t":"2025-06-13T04:00:00Z","v":7552517,"vw":9.616554},{"c":10.01,"h":10.07,"l":9.79,"n":24524,"o":9.85,"t":"2025-06-16T04:00:00Z","v":10633093,"vw":9.975776},{"c":9.88,"h":10.06,"l":9.86,"n":21967,"o":10.05,"t":"2025-06-17T04:00:00Z","v":8771661,"vw":9.936524},{"c":9.72,"h":9.98,"l":9.71,"n":16023,"o":9.9,"t":"2025-06-18T04:00:00Z","v":8556151,"vw":9.848262},{"c":9.59,"h":9.76,"l":9.575,"n":13879,"o":9.74,"t":"2025-06-20T04:00:00Z","v":7284895,"vw":9.658594},{"c":9.68,"h":9.705,"l":9.455,"n":13766,"o":9.49,"t":"2025-06-23T04:00:00Z","v":7566020,"vw":9.596405},{"c":9.77,"h":9.9,"l":9.63,"n":12174,"o":9.7,"t":"2025-06-24T04:00:00Z","v":5697997,"vw":9.814259},{"c":9.8,"h":9.83,"l":9.68,"n":14896,"o":9.77,"t":"2025-06-25T04:00:00Z","v":7219848,"vw":9.770191},{"c":10.7,"h":10.7,"l":10.08,"n":31504,"o":10.08,"t":"2025-06-26T04:00:00Z","v":15478107,"vw":10.46786},{"c":10.56,"h":10.69,"l":10.405,"n":22074,"o":10.69,"t":"2025-06-27T04:00:00Z","v":8368482,"vw":10.548401},{"c":10.61,"h":10.7,"l":10.37,"n":18263,"o":10.635,"t":"2025-06-30T04:00:00Z","v":5660119,"vw":10.580021},{"c":10.63,"h":10.8799,"l":10.57,"n":13729,"o":10.8,"t":"2025-07-01T04:00:00Z","v":4761449,"vw":10.709406},{"c":10.96,"h":11.13,"l":10.705,"n":30193,"o":10.75,"t":"2025-07-02T04:00:00Z","v":10182567,"vw":10.971794},{"c":10.83,"h":10.895,"l":10.71,"n":13902,"o":10.87,"t":"2025-07-03T04:00:00Z","v":5228784,"vw":10.813487},{"c":10.9,"h":10.92,"l":10.515,"n":29220,"o":10.635,"t":"2025-07-07T04:00:00Z","v":9091673,"vw":10.764052},{"c":10.89,"h":11.105,"l":10.49,"n":56580,"o":10.97,"t":"2025-07-08T04:00:00Z","v":15521695,"vw":10.812287},{"c":10.64,"h":11.02,"l":10.6,"n":28301,"o":10.97,"t":"2025-07-09T04:00:00Z","v":6865041,"vw":10.728838},{"c":10.79,"h":10.97,"l":10.59,"n":22803,"o":10.97,"t":"2025-07-10T04:00:00Z","v":6611623,"vw":10.76355},{"c":10.48,"h":10.66,"l":10.3,"n":25129,"o":10.65,"t":"2025-07-11T04:00:00Z","v":7637090,"vw":10.41861},{"c":10.47,"h":10.58,"l":10.39,"n":18192,"o":10.41,"t":"2025-07-14T04:00:00Z","v":5085468,"vw":10.483707},{"c":10.34,"h":10.51,"l":10.18,"n":23660,"o":10.48,"t":"2025-07-15T04:00:00Z","v":5268853,"vw":10.285479},{"c":10.12,"h":10.36,"l":10.07,"n":19157,"o":10.36,"t":"2025-07-16T04:00:00Z","v":5112561,"vw":10.144523},{"c":9.8,"h":10.04,"l":9.68,"n":27069,"o":10.02,"t":"2025-07-17T04:00:00Z","v":8883565,"vw":9.805324},{"c":9.76,"h":9.96,"l":9.745,"n":19451,"o":9.96,"t":"2025-07-18T04:00:00Z","v":6577944,"vw":9.842662},{"c":9.8,"h":10.04,"l":9.79,"n":20137,"o":9.9,"t":"2025-07-21T04:00:00Z","v":6642126,"vw":9.87933},{"c":9.98,"h":10.09,"l":9.765,"n":21554,"o":9.96,"t":"2025-07-22T04:00:00Z","v":8290057,"vw":9.981035},{"c":10.32,"h":10.46,"l":10,"n":28519,"o":10.06,"t":"2025-07-23T04:00:00Z","v":8303622,"vw":10.259243},{"c":10.12,"h":10.23,"l":10.035,"n":17721,"o":10.22,"t":"2025-07-24T04:00:00Z","v":5465551,"vw":10.110465},{"c":9.87,"h":10.12,"l":9.79,"n":20633,"o":10.12,"t":"2025-07-25T04:00:00Z","v":4634313,"vw":9.907936},{"c":9.84,"h":9.87,"l":9.505,"n":28882,"o":9.75,"t":"2025-07-28T04:00:00Z","v":8234308,"vw":9.740106},{"c":9.86,"h":9.935,"l":9.695,"n":21837,"o":9.9,"t":"2025-07-29T04:00:00Z","v":7465240,"vw":9.830007},{"c":9.17,"h":9.7966,"l":8.93,"n":35435,"o":9.73,"t":"2025-07-30T04:00:00Z","v":13595317,"vw":9.302959},{"c":9.27,"h":9.3952,"l":9.01,"n":24099,"o":9.09,"t":"2025-07-31T04:00:00Z","v":6691725,"vw":9.29065},{"c":9.06,"h":9.21,"l":9.015,"n":20775,"o":9.15,"t":"2025-08-01T04:00:00Z","v":5913277,"vw":9.100006},{"c":9.25,"h":9.34,"l":9.135,"n":11708,"o":9.17,"t":"2025-08-04T04:00:00Z","v":2239155,"vw":9.241136},{"c":9.21,"h":9.35,"l":9.1,"n":23347,"o":9.24,"t":"2025-08-05T04:00:00Z","v":5914279,"vw":9.218092},{"c":9.19,"h":9.36,"l":9.04,"n":22589,"o":9.32,"t":"2025-08-06T04:00:00Z","v":5559423,"vw":9.164542},{"c":9.38,"h":9.41,"l":9.24,"n":15338,"o":9.24,"t":"2025-08-07T04:00:00Z","v":4862722,"vw":9.329079},{"c":9.64,"h":9.73,"l":9.35,"n":21096,"o":9.48,"t":"2025-08-08T04:00:00Z","v":5134911,"vw":9.628736},{"c":9.55,"h":9.61,"l":9.29,"n":32201,"o":9.61,"t":"2025-08-11T04:00:00Z","v":8029807,"vw":9.460788},{"c":9.85,"h":9.92,"l":9.62,"n":27129,"o":9.63,"t":"2025-08-12T04:00:00Z","v":9227038,"vw":9.833418},{"c":11.33,"h":12.1,"l":11.02,"n":112764,"o":11.57,"t":"2025-08-13T04:00:00Z","v":30836437,"vw":11.557716},{"c":10.99,"h":11.14,"l":10.74,"n":34403,"o":11.13,"t":"2025-08-14T04:00:00Z","v":10443412,"vw":10.930433},{"c":11.03,"h":11.18,"l":10.955,"n":27252,"o":11.13,"t":"2025-08-15T04:00:00Z","v":6145438,"vw":11.063053},{"c":10.94,"h":11.05,"l":10.82,"n":17991,"o":11.02,"t":"2025-08-18T04:00:00Z","v":4708207,"vw":10.913612},{"c":10.82,"h":11.1,"l":10.78,"n":22705,"o":10.99,"t":"2025-08-19T04:00:00Z","v":4386155,"vw":10.879356},{"c":10.99,"h":11.04,"l":10.715,"n":20977,"o":10.76,"t":"2025-08-20T04:00:00Z","v":6237336,"vw":10.928049},{"c":11.28,"h":11.33,"l":10.97,"n":18188,"o":11.03,"t":"2025-08-21T04:00:00Z","v":4466651,"vw":11.206363},{"c":11.78,"h":11.79,"l":11.21,"n":28032,"o":11.28,"t":"2025-08-22T04:00:00Z","v":6075927,"vw":11.637778},{"c":11.66,"h":11.8212,"l":11.59,"n":16341,"o":11.8,"t":"2025-08-25T04:00:00Z","v":3848985,"vw":11.680457},{"c":11.75,"h":11.8,"l":11.55,"n":20561,"o":11.7,"t":"2025-08-26T04:00:00Z","v":5463520,"vw":11.698305},{"c":11.59,"h":11.67,"l":11.48,"n":12574,"o":11.59,"t":"2025-08-27T04:00:00Z","v":3535603,"vw":11.551569},{"c":11.8,"h":11.86,"l":11.555,"n":21829,"o":11.74,"t":"2025-08-28T04:00:00Z","v":5197256,"vw":11.770457},{"c":12,"h":12.02,"l":11.7603,"n":15532,"o":11.83,"t":"2025-08-29T04:00:00Z","v":4349768,"vw":11.902441},{"c":12.06,"h":12.07,"l":11.62,"n":27429,"o":11.8,"t":"2025-09-02T04:00:00Z","v":5595212,"vw":11.986604},{"c":12.45,"h":12.4665,"l":12.16,"n":35014,"o":12.17,"t":"2025-09-03T04:00:00Z","v":8126558,"vw":12.362711},{"c":12.4,"h":12.415,"l":12.1646,"n":25606,"o":12.31,"t":"2025-09-04T04:00:00Z","v":5113342,"vw":12.303008},{"c":12.72,"h":12.81,"l":12.5283,"n":18700,"o":12.62,"t":"2025-09-05T04:00:00Z","v":4966457,"vw":12.693146},{"c":13.19,"h":13.24,"l":12.9,"n":23423,"o":13.03,"t":"2025-09-08T04:00:00Z","v":5969888,"vw":13.139918},{"c":13.01,"h":13.55,"l":12.98,"n":27339,"o":13.26,"t":"2025-09-09T04:00:00Z","v":5761060,"vw":13.196259},{"c":13.46,"h":13.48,"l":13.08,"n":19698,"o":13.08,"t":"2025-09-10T04:00:00Z","v":4430720,"vw":13.366689},{"c":13.57,"h":13.64,"l":13.37,"n":20683,"o":13.46,"t":"2025-09-11T04:00:00Z","v":4163188,"vw":13.539891},{"c":13.53,"h":13.61,"l":13.435,"n":21043,"o":13.53,"t":"2025-09-12T04:00:00Z","v":5299978,"vw":13.519969},{"c":13.89,"h":13.955,"l":13.51,"n":21428,"o":13.62,"t":"2025-09-15T04:00:00Z","v":5241788,"vw":13.787901},{"c":13.66,"h":13.91,"l":13.57,"n":18725,"o":13.89,"t":"2025-09-16T04:00:00Z","v":4026243,"vw":13.685044},{"c":13.52,"h":13.69,"l":13.35,"n":24051,"o":13.46,"t":"2025-09-17T04:00:00Z","v":5284664,"vw":13.487541},{"c":13.41,"h":13.63,"l":13.35,"n":20668,"o":13.55,"t":"2025-09-18T04:00:00Z","v":5176422,"vw":13.451515},{"c":13.88,"h":13.99,"l":13.4,"n":21104,"o":13.45,"t":"2025-09-19T04:00:00Z","v":5808882,"vw":13.76358},{"c":14.21,"h":14.23,"l":13.9,"n":17402,"o":13.97,"t":"2025-09-22T04:00:00Z","v":13998807,"vw":14.092585},{"c":13.44,"h":14.31,"l":13.0044,"n":56900,"o":14.27,"t":"2025-09-23T04:00:00Z","v":17728771,"vw":13.487228},{"c":14.12,"h":14.42,"l":13.9,"n":50240,"o":14,"t":"2025-09-24T04:00:00Z","v":13133583,"vw":14.192935},{"c":13.96,"h":14.33,"l":13.84,"n":32736,"o":14.04,"t":"2025-09-25T04:00:00Z","v":7736081,"vw":14.017156},{"c":14.16,"h":14.22,"l":13.91,"n":22813,"o":13.98,"t":"2025-09-26T04:00:00Z","v":6503282,"vw":14.087893},{"c":15.21,"h":15.48,"l":14.5,"n":57076,"o":14.57,"t":"2025-09-29T04:00:00Z","v":17056724,"vw":15.222919},{"c":15.16,"h":15.18,"l":14.88,"n":31404,"o":15.1,"t":"2025-09-30T04:00:00Z","v":6795138,"vw":15.033602},{"c":15.37,"h":15.47,"l":15.19,"n":29160,"o":15.2,"t":"2025-10-01T04:00:00Z","v":7383898,"vw":15.361983},{"c":15.45,"h":15.79,"l":15.0385,"n":23992,"o":15.62,"t":"2025-10-02T04:00:00Z","v":6485312,"vw":15.315679},{"c":15.74,"h":15.845,"l":15.45,"n":29513,"o":15.68,"t":"2025-10-03T04:00:00Z","v":7708551,"vw":15.720499},{"c":15.65,"h":16.25,"l":15.65,"n":32091,"o":16,"t":"2025-10-06T04:00:00Z","v":10000272,"vw":15.932575},{"c":15.79,"h":16.46,"l":15.775,"n":36833,"o":16.28,"t":"2025-10-07T04:00:00Z","v":7059481,"vw":16.045644},{"c":17.12,"h":17.2085,"l":16.0317,"n":44837,"o":16.12,"t":"2025-10-08T04:00:00Z","v":12688008,"vw":16.963596},{"c":17.09,"h":17.47,"l":16.925,"n":47202,"o":17.42,"t":"2025-10-09T04:00:00Z","v":9968004,"vw":17.117377},{"c":16.57,"h":17.41,"l":16.4144,"n":36216,"o":17.1,"t":"2025-10-10T04:00:00Z","v":7203980,"vw":16.803545},{"c":17.57,"h":17.725,"l":17.24,"n":40846,"o":17.54,"t":"2025-10-13T04:00:00Z","v":6617437,"vw":17.527496},{"c":17.03,"h":17.31,"l":16.57,"n":47142,"o":17.25,"t":"2025-10-14T04:00:00Z","v":9223857,"vw":17.037489},{"c":17.31,"h":17.65,"l":17.12,"n":34177,"o":17.42,"t":"2025-10-15T04:00:00Z","v":8869850,"vw":17.367377},{"c":17.25,"h":17.6,"l":16.94,"n":36737,"o":17.58,"t":"2025-10-16T04:00:00Z","v":6734368,"vw":17.25963},{"c":16.41,"h":17.22,"l":16.155,"n":33454,"o":16.94,"t":"2025-10-17T04:00:00Z","v":6655454,"vw":16.510232},{"c":16.43,"h":16.9792,"l":16.35,"n":34186,"o":16.91,"t":"2025-10-20T04:00:00Z","v":6680670,"vw":16.502477},{"c":15.22,"h":15.76,"l":15.115,"n":45506,"o":15.75,"t":"2025-10-21T04:00:00Z","v":8375069,"vw":15.28104},{"c":15.09,"h":15.24,"l":14.81,"n":36466,"o":14.99,"t":"2025-10-22T04:00:00Z","v":7271813,"vw":15.003632},{"c":15.43,"h":15.595,"l":15.235,"n":33159,"o":15.45,"t":"2025-10-23T04:00:00Z","v":5821491,"vw":15.477949},{"c":15.83,"h":15.91,"l":15.2426,"n":34094,"o":15.37,"t":"2025-10-24T04:00:00Z","v":7415771,"vw":15.788333},{"c":15.5,"h":15.87,"l":14.94,"n":35734,"o":15.83,"t":"2025-10-27T04:00:00Z","v":8193543,"vw":15.360345},{"c":16.16,"h":16.21,"l":15.25,"n":36248,"o":15.25,"t":"2025-10-28T04:00:00Z","v":7995089,"vw":15.91131},{"c":16.23,"h":16.645,"l":16.025,"n":32584,"o":16.51,"t":"2025-10-29T04:00:00Z","v":6306736,"vw":16.402553},{"c":15.89,"h":16.09,"l":15.7,"n":27367,"o":15.88,"t":"2025-10-30T04:00:00Z","v":5101851,"vw":15.959652},{"c":16,"h":16.11,"l":15.685,"n":25410,"o":15.81,"t":"2025-10-31T04:00:00Z","v":4623768,"vw":15.90448},{"c":15.83,"h":15.91,"l":15.29,"n":31508,"o":15.9,"t":"2025-11-03T05:00:00Z","v":6417485,"vw":15.7055},{"c":14.85,"h":15.29,"l":14.845,"n":30645,"o":15.1,"t":"2025-11-04T05:00:00Z","v":5547436,"vw":15.075469},{"c":15.64,"h":15.7499,"l":15.05,"n":32019,"o":15.16,"t":"2025-11-05T05:00:00Z","v":6171497,"vw":15.559788},{"c":15.74,"h":16.05,"l":15.6,"n":28847,"o":15.75,"t":"2025-11-06T05:00:00Z","v":4937388,"vw":15.778894},{"c":16.13,"h":16.15,"l":15.42,"n":26075,"o":15.57,"t":"2025-11-07T05:00:00Z","v":4491104,"vw":15.852651},{"c":16.86,"h":17.05,"l":16.4703,"n":35594,"o":16.66,"t":"2025-11-10T05:00:00Z","v":7436422,"vw":16.838218},{"c":16.59,"h":16.86,"l":16.47,"n":33378,"o":16.73,"t":"2025-11-11T05:00:00Z","v":6467168,"vw":16.628843},{"c":16.99,"h":17.31,"l":16.07,"n":67367,"o":16.49,"t":"2025-11-12T05:00:00Z","v":13478054,"vw":16.982931},{"c":15.86,"h":17.12,"l":15.685,"n":39599,"o":17.08,"t":"2025-11-13T05:00:00Z","v":7492521,"vw":16.153679},{"c":15.77,"h":15.97,"l":15.09,"n":29168,"o":15.25,"t":"2025-11-14T05:00:00Z","v":5090689,"vw":15.713482},{"c":15.33,"h":15.705,"l":15.165,"n":27985,"o":15.62,"t":"2025-11-17T05:00:00Z","v":4886268,"vw":15.41506},{"c":15.11,"h":15.44,"l":14.91,"n":29204,"o":15.365,"t":"2025-11-18T05:00:00Z","v":5459553,"vw":15.17095},{"c":15.48,"h":16.015,"l":15.2201,"n":32262,"o":15.46,"t":"2025-11-19T05:00:00Z","v":4350009,"vw":15.521907},{"c":14.58,"h":15.775,"l":14.54,"n":35415,"o":15.71,"t":"2025-11-20T05:00:00Z","v":5541507,"vw":15.017348},{"c":14.9,"h":15.005,"l":14.335,"n":23533,"o":14.58,"t":"2025-11-21T05:00:00Z","v":4078164,"vw":14.794138},{"c":15.71,"h":15.75,"l":14.86,"n":18882,"o":15,"t":"2025-11-24T05:00:00Z","v":2364657,"vw":15.524861},{"c":15.76,"h":16.005,"l":15.5,"n":20489,"o":15.76,"t":"2025-11-25T05:00:00Z","v":3714886,"vw":15.769682},{"c":16.59,"h":16.75,"l":16.11,"n":21217,"o":16.15,"t":"2025-11-26T05:00:00Z","v":3348101,"vw":16.546526},{"c":16.96,"h":17.12,"l":16.84,"n":15751,"o":16.99,"t":"2025-11-28T05:00:00Z","v":2227661,"vw":16.95666},{"c":16.86,"h":17.28,"l":16.86,"n":29662,"o":17.15,"t":"2025-12-01T05:00:00Z","v":3498935,"vw":16.989504},{"c":16.44,"h":16.875,"l":16.13,"n":26044,"o":16.85,"t":"2025-12-02T05:00:00Z","v":3949105,"vw":16.353493},{"c":17.39,"h":17.545,"l":16.86,"n":40733,"o":17.06,"t":"2025-12-03T05:00:00Z","v":6920943,"vw":17.30176},{"c":17.34,"h":17.829,"l":17,"n":27250,"o":17.21,"t":"2025-12-04T05:00:00Z","v":4851445,"vw":17.467267},{"c":17.48,"h":17.995,"l":17.4,"n":29657,"o":17.69,"t":"2025-12-05T05:00:00Z","v":5063819,"vw":17.604025},{"c":17.36,"h":17.77,"l":17.34,"n":22916,"o":17.59,"t":"2025-12-08T05:00:00Z","v":4292638,"vw":17.461756},{"c":17.57,"h":17.75,"l":16.8975,"n":25265,"o":17.1,"t":"2025-12-09T05:00:00Z","v":3375928,"vw":17.545871},{"c":18.25,"h":18.45,"l":17.58,"n":44888,"o":17.61,"t":"2025-12-10T05:00:00Z","v":7538840,"vw":18.110045},{"c":18.62,"h":19.0647,"l":18.26,"n":29388,"o":18.26,"t":"2025-12-11T05:00:00Z","v":3914682,"vw":18.689132},{"c":18.68,"h":19.065,"l":18.26,"n":41825,"o":18.84,"t":"2025-12-12T05:00:00Z","v":7270040,"vw":18.661011},{"c":18.85,"h":19.3,"l":18.795,"n":31719,"o":19.16,"t":"2025-12-15T05:00:00Z","v":4998414,"vw":18.922173},{"c":18.57,"h":19.05,"l":18.512,"n":22058,"o":18.69,"t":"2025-12-16T05:00:00Z","v":2830776,"vw":18.687859},{"c":18.99,"h":19.205,"l":18.5,"n":41559,"o":18.88,"t":"2025-12-17T05:00:00Z","v":6082472,"vw":18.986983},{"c":18.97,"h":19.225,"l":18.79,"n":31664,"o":19.14,"t":"2025-12-18T05:00:00Z","v":5419780,"vw":19.020312},{"c":19.27,"h":19.73,"l":19.1,"n":30224,"o":19.18,"t":"2025-12-19T05:00:00Z","v":3910837,"vw":19.365716},{"c":19.72,"h":19.887,"l":19.57,"n":20800,"o":19.82,"t":"2025-12-22T05:00:00Z","v":3590344,"vw":19.702278},{"c":19.94,"h":20.16,"l":19.69,"n":22217,"o":19.84,"t":"2025-12-23T05:00:00Z","v":3995995,"vw":19.975474},{"c":19.86,"h":19.96,"l":19.51,"n":12671,"o":19.94,"t":"2025-12-24T05:00:00Z","v":1502844,"vw":19.733722},{"c":20.22,"h":20.32,"l":20.015,"n":18573,"o":20.26,"t":"2025-12-26T05:00:00Z","v":2408557,"vw":20.166273},{"c":19.41,"h":19.805,"l":19.1,"n":34731,"o":19.35,"t":"2025-12-29T05:00:00Z","v":5529344,"vw":19.419621},{"c":19.9,"h":20.1688,"l":19.6001,"n":22345,"o":19.9,"t":"2025-12-30T05:00:00Z","v":3451735,"vw":19.912522},{"c":19.85,"h":19.99,"l":19.602,"n":25841,"o":19.73,"t":"2025-12-31T05:00:00Z","v":4319172,"vw":19.857028},{"c":20.1,"h":20.69,"l":19.69,"n":25976,"o":20.28,"t":"2026-01-02T05:00:00Z","v":3583193,"vw":20.095248},{"c":21.3,"h":21.44,"l":20.5417,"n":28554,"o":20.65,"t":"2026-01-05T05:00:00Z","v":3987419,"vw":21.130136},{"c":21.43,"h":22.1199,"l":21.39,"n":36399,"o":21.6,"t":"2026-01-06T05:00:00Z","v":4795925,"vw":21.651395},{"c":21.19,"h":21.28,"l":20.08,"n":41114,"o":20.78,"t":"2026-01-07T05:00:00Z","v":5059930,"vw":20.835544},{"c":21.11,"h":21.15,"l":20.47,"n":33067,"o":20.83,"t":"2026-01-08T05:00:00Z","v":3878401,"vw":20.898274},{"c":21.56,"h":21.71,"l":21.075,"n":23665,"o":21.39,"t":"2026-01-09T05:00:00Z","v":3174955,"vw":21.512404},{"c":22.54,"h":22.65,"l":22.1,"n":29470,"o":22.3,"t":"2026-01-12T05:00:00Z","v":3979202,"vw":22.447104},{"c":22.51,"h":23.34,"l":22.425,"n":42019,"o":23.06,"t":"2026-01-13T05:00:00Z","v":5991705,"vw":22.915274},{"c":23.09,"h":23.165,"l":22.58,"n":38112,"o":22.88,"t":"2026-01-14T05:00:00Z","v":4466625,"vw":22.919031},{"c":22.76,"h":23.195,"l":22.55,"n":30181,"o":22.72,"t":"2026-01-15T05:00:00Z","v":4012543,"vw":22.854729},{"c":22.5,"h":22.6479,"l":22.02,"n":45316,"o":22.35,"t":"2026-01-16T05:00:00Z","v":6535333,"vw":22.416886},{"c":24.69,"h":24.735,"l":22.62,"n":72158,"o":22.81,"t":"2026-01-20T05:00:00Z","v":10113121,"vw":24.018232},{"c":24.05,"h":25.46,"l":23.83,"n":78056,"o":25.24,"t":"2026-01-21T05:00:00Z","v":9649359,"vw":24.546691},{"c":24.11,"h":24.625,"l":23.65,"n":39774,"o":24.1,"t":"2026-01-22T05:00:00Z","v":5466650,"vw":24.21676},{"c":24.97,"h":25.25,"l":24.3,"n":38959,"o":24.76,"t":"2026-01-23T05:00:00Z","v":5780365,"vw":24.92053},{"c":25.43,"h":26.48,"l":25.29,"n":70145,"o":25.97,"t":"2026-01-26T05:00:00Z","v":8260236,"vw":25.871128},{"c":26.24,"h":26.26,"l":25.38,"n":47112,"o":25.69,"t":"2026-01-27T05:00:00Z","v":6107118,"vw":25.931366},{"c":27.08,"h":27.095,"l":26.18,"n":66999,"o":26.76,"t":"2026-01-28T05:00:00Z","v":8909238,"vw":26.69775},{"c":26.91,"h":28.74,"l":25.7642,"n":124455,"o":28.3,"t":"2026-01-29T05:00:00Z","v":15319305,"vw":26.830875},{"c":23.68,"h":25.43,"l":23.335,"n":75001,"o":25.01,"t":"2026-01-30T05:00:00Z","v":9067336,"vw":24.301171},{"c":24.1,"h":24.48,"l":23.44,"n":43341,"o":23.62,"t":"2026-02-02T05:00:00Z","v":4816904,"vw":24.005095},{"c":26.26,"h":26.27,"l":25.11,"n":75143,"o":25.46,"t":"2026-02-03T05:00:00Z","v":9221206,"vw":25.674453},{"c":25.55,"h":27.06,"l":24.555,"n":83086,"o":27.06,"t":"2026-02-04T05:00:00Z","v":8399082,"vw":25.665251},{"c":23.5,"h":25.15,"l":23.4,"n":69497,"o":24.4,"t":"2026-02-05T05:00:00Z","v":7037526,"vw":23.805671},{"c":24.73,"h":24.82,"l":24.16,"n":41310,"o":24.48,"t":"2026-02-06T05:00:00Z","v":4690532,"vw":24.619366},{"c":25.91,"h":25.995,"l":24.85,"n":34757,"o":24.95,"t":"2026-02-09T05:00:00Z","v":4059866,"vw":25.653591},{"c":25.39,"h":25.7,"l":24.9328,"n":42970,"o":25.55,"t":"2026-02-10T05:00:00Z","v":4372886,"vw":25.346026},{"c":26.43,"h":26.53,"l":25.415,"n":58743,"o":26.43,"t":"2026-02-11T05:00:00Z","v":6013162,"vw":26.16911},{"c":25.39,"h":26.36,"l":24.47,"n":71063,"o":25.99,"t":"2026-02-12T05:00:00Z","v":8815554,"vw":25.299845},{"c":26.1,"h":26.195,"l":24.71,"n":49462,"o":24.88,"t":"2026-02-13T05:00:00Z","v":5067732,"vw":25.773086},{"c":25.19,"h":25.25,"l":23.77,"n":67349,"o":25.04,"t":"2026-02-17T05:00:00Z","v":8169868,"vw":24.746477},{"c":24.93,"h":25.76,"l":24.4,"n":57339,"o":25.62,"t":"2026-02-18T05:00:00Z","v":6931336,"vw":25.0326},{"c":24.74,"h":25.06,"l":24.03,"n":61188,"o":24.3,"t":"2026-02-19T05:00:00Z","v":7144609,"vw":24.619081},{"c":24.98,"h":25.055,"l":23.2055,"n":93696,"o":23.75,"t":"2026-02-20T05:00:00Z","v":10162931,"vw":24.265275},{"c":26.06,"h":26.32,"l":24.64,"n":68815,"o":24.85,"t":"2026-02-23T05:00:00Z","v":7323075,"vw":25.747914},{"c":27.8,"h":27.89,"l":25.57,"n":60503,"o":25.65,"t":"2026-02-24T05:00:00Z","v":5729758,"vw":27.257205},{"c":27.71,"h":28.445,"l":27.64,"n":54696,"o":28.26,"t":"2026-02-25T05:00:00Z","v":5969049,"vw":27.989123},{"c":28.03,"h":28.09,"l":27.06,"n":54592,"o":27.36,"t":"2026-02-26T05:00:00Z","v":6635319,"vw":27.638154},{"c":28.33,"h":28.53,"l":27.71,"n":67296,"o":28.04,"t":"2026-02-27T05:00:00Z","v":11566395,"vw":28.133755},{"c":26.74,"h":27.68,"l":25.88,"n":103407,"o":27.48,"t":"2026-03-02T05:00:00Z","v":12034293,"vw":26.617988},{"c":24.94,"h":25.34,"l":23.66,"n":62535,"o":25.04,"t":"2026-03-03T05:00:00Z","v":5874221,"vw":24.708125},{"c":24.8,"h":25.68,"l":24.725,"n":41242,"o":25.68,"t":"2026-03-04T05:00:00Z","v":4438358,"vw":25.066001},{"c":23.04,"h":24.33,"l":22.6,"n":62872,"o":24,"t":"2026-03-05T05:00:00Z","v":6996120,"vw":23.202272},{"c":22.29,"h":22.86,"l":21.8941,"n":38963,"o":22.44,"t":"2026-03-06T05:00:00Z","v":3772672,"vw":22.406298},{"c":22.5,"h":22.55,"l":20.5155,"n":72871,"o":21.41,"t":"2026-03-09T04:00:00Z","v":7303526,"vw":21.636744},{"c":23.03,"h":23.415,"l":22.62,"n":47707,"o":22.95,"t":"2026-03-10T04:00:00Z","v":4828027,"vw":23.006848},{"c":22.51,"h":22.93,"l":22.055,"n":46478,"o":22.62,"t":"2026-03-11T04:00:00Z","v":4021819,"vw":22.390309},{"c":21.85,"h":22.42,"l":21.63,"n":38293,"o":22.42,"t":"2026-03-12T04:00:00Z","v":3418733,"vw":21.877369},{"c":20.73,"h":21.825,"l":20.58,"n":55047,"o":21.825,"t":"2026-03-13T04:00:00Z","v":5816463,"vw":20.8871},{"c":21.14,"h":21.36,"l":20.545,"n":40683,"o":21.21,"t":"2026-03-16T04:00:00Z","v":4788712,"vw":20.983729},{"c":21.21,"h":21.39,"l":20.865,"n":24568,"o":21.23,"t":"2026-03-17T04:00:00Z","v":2887782,"vw":21.155665},{"c":19.88,"h":20.76,"l":19.79,"n":52684,"o":20.7,"t":"2026-03-18T04:00:00Z","v":5983322,"vw":20.04666},{"c":18.65,"h":18.9,"l":17.503,"n":96432,"o":18.89,"t":"2026-03-19T04:00:00Z","v":10897752,"vw":18.301884},{"c":18.08,"h":18.77,"l":17.795,"n":46370,"o":18.32,"t":"2026-03-20T04:00:00Z","v":5560212,"vw":18.099268},{"c":18.85,"h":19.055,"l":18.27,"n":58577,"o":18.475,"t":"2026-03-23T04:00:00Z","v":6474336,"vw":18.767766},{"c":18.95,"h":19.02,"l":18.065,"n":44383,"o":18.27,"t":"2026-03-24T04:00:00Z","v":5170653,"vw":18.771907},{"c":20.02,"h":20.37,"l":19.65,"n":50001,"o":19.98,"t":"2026-03-25T04:00:00Z","v":6362860,"vw":20.084817},{"c":18.82,"h":19.8,"l":18.765,"n":44583,"o":19.53,"t":"2026-03-26T04:00:00Z","v":5087019,"vw":19.137815},{"c":19.48,"h":19.665,"l":18.595,"n":40539,"o":18.74,"t":"2026-03-27T04:00:00Z","v":5526175,"vw":19.317558},{"c":19.05,"h":20.04,"l":18.82,"n":43680,"o":20,"t":"2026-03-30T04:00:00Z","v":4794014,"vw":19.147303},{"c":20.9,"h":21.07,"l":19.555,"n":60070,"o":19.6,"t":"2026-03-31T04:00:00Z","v":6951597,"vw":20.553354},{"c":22,"h":22.255,"l":21.35,"n":56394,"o":21.67,"t":"2026-04-01T04:00:00Z","v":6927798,"vw":21.937236},{"c":21.64,"h":21.735,"l":20.58,"n":53387,"o":20.58,"t":"2026-04-02T04:00:00Z","v":5740859,"vw":21.385378},{"c":21.74,"h":21.94,"l":21.34,"n":35419,"o":21.63,"t":"2026-04-06T04:00:00Z","v":3980483,"vw":21.680431},{"c":21.84,"h":21.88,"l":21.125,"n":43316,"o":21.74,"t":"2026-04-07T04:00:00Z","v":5708106,"vw":21.580021},{"c":23.78,"h":24.41,"l":23.4,"n":63198,"o":23.765,"t":"2026-04-08T04:00:00Z","v":7606496,"vw":23.884377},{"c":23.47,"h":24.14,"l":23.135,"n":43342,"o":23.56,"t":"2026-04-09T04:00:00Z","v":4630388,"vw":23.573347},{"c":24.33,"h":24.42,"l":23.9,"n":35698,"o":23.99,"t":"2026-04-10T04:00:00Z","v":4163440,"vw":24.18087},{"c":24.41,"h":24.62,"l":23.63,"n":36093,"o":23.89,"t":"2026-04-13T04:00:00Z","v":3667171,"vw":24.251464},{"c":25.22,"h":25.425,"l":24.79,"n":39562,"o":25,"t":"2026-04-14T04:00:00Z","v":4294982,"vw":25.166308},{"c":24.88,"h":25.525,"l":24.59,"n":38293,"o":25.025,"t":"2026-04-15T04:00:00Z","v":4277747,"vw":24.980385},{"c":24.92,"h":25.23,"l":24.58,"n":31951,"o":24.95,"t":"2026-04-16T04:00:00Z","v":3109405,"vw":24.951275},{"c":25.88,"h":26.395,"l":25.3,"n":54676,"o":25.71,"t":"2026-04-17T04:00:00Z","v":5752535,"vw":25.942856},{"c":25.67,"h":26.02,"l":25.13,"n":43410,"o":25.31,"t":"2026-04-20T04:00:00Z","v":5087490,"vw":25.613395},{"c":23.85,"h":25.59,"l":23.725,"n":63369,"o":25.48,"t":"2026-04-21T04:00:00Z","v":7099747,"vw":24.387156},{"c":24.69,"h":24.7699,"l":24.12,"n":39389,"o":24.6,"t":"2026-04-22T04:00:00Z","v":4401801,"vw":24.58028},{"c":24.02,"h":25.247,"l":23.22,"n":59579,"o":24.21,"t":"2026-04-23T04:00:00Z","v":6031176,"vw":24.168245},{"c":24.35,"h":24.36,"l":23.77,"n":36472,"o":24.32,"t":"2026-04-24T04:00:00Z","v":4011727,"vw":24.166575},{"c":24.41,"h":24.59,"l":23.85,"n":30136,"o":24.4,"t":"2026-04-27T04:00:00Z","v":3531919,"vw":24.242737},{"c":22.98,"h":23.92,"l":22.58,"n":39308,"o":23.8,"t":"2026-04-28T04:00:00Z","v":4544894,"vw":23.001207},{"c":22.46,"h":22.89,"l":22.205,"n":40486,"o":22.85,"t":"2026-04-29T04:00:00Z","v":3972841,"vw":22.441278},{"c":23.11,"h":23.49,"l":22.515,"n":38856,"o":23.23,"t":"2026-04-30T04:00:00Z","v":4523443,"vw":22.911343},{"c":22.8,"h":24.28,"l":22.8,"n":67999,"o":23.98,"t":"2026-05-01T04:00:00Z","v":6100015,"vw":23.367402},{"c":21.77,"h":22.81,"l":21.74,"n":51351,"o":22.3,"t":"2026-05-04T04:00:00Z","v":5425289,"vw":22.090827},{"c":22.35,"h":22.93,"l":22.22,"n":57608,"o":22.65,"t":"2026-05-05T04:00:00Z","v":8088055,"vw":22.409669},{"c":24,"h":24.685,"l":23.6,"n":45457,"o":23.76,"t":"2026-05-06T04:00:00Z","v":5127970,"vw":24.20121},{"c":23.85,"h":24.89,"l":23.75,"n":40632,"o":24.53,"t":"2026-05-07T04:00:00Z","v":4725127,"vw":24.179805},{"c":25.02,"h":25.185,"l":24.37,"n":34029,"o":24.65,"t":"2026-05-08T04:00:00Z","v":3890443,"vw":24.893137},{"c":25.5,"h":26.345,"l":25.32,"n":43946,"o":25.435,"t":"2026-05-11T04:00:00Z","v":4796928,"vw":25.799139},{"c":27.12,"h":27.275,"l":24.93,"n":96726,"o":25.15,"t":"2026-05-12T04:00:00Z","v":10198776,"vw":26.289311},{"c":27.74,"h":28.42,"l":27.02,"n":84949,"o":27.41,"t":"2026-05-13T04:00:00Z","v":9195672,"vw":27.8123},{"c":27.29,"h":27.61,"l":26.6556,"n":52663,"o":27.6,"t":"2026-05-14T04:00:00Z","v":5701182,"vw":27.270275},{"c":24.95,"h":25.79,"l":24.735,"n":56209,"o":25.75,"t":"2026-05-15T04:00:00Z","v":6598936,"vw":25.155145},{"c":24.26,"h":25.28,"l":24.03,"n":39934,"o":25.15,"t":"2026-05-18T04:00:00Z","v":3793607,"vw":24.530177},{"c":23.96,"h":24.29,"l":23.15,"n":49298,"o":23.95,"t":"2026-05-19T04:00:00Z","v":4767187,"vw":23.717532},{"c":24.49,"h":24.74,"l":23.795,"n":47104,"o":24.36,"t":"2026-05-20T04:00:00Z","v":5229362,"vw":24.323101},{"c":24.74,"h":25.23,"l":23.83,"n":40388,"o":23.96,"t":"2026-05-21T04:00:00Z","v":4125003,"vw":24.611047},{"c":24.39,"h":25.13,"l":24.055,"n":31924,"o":25,"t":"2026-05-22T04:00:00Z","v":3159311,"vw":24.434696},{"c":26.55,"h":26.595,"l":25.51,"n":57544,"o":26,"t":"2026-05-26T04:00:00Z","v":5961592,"vw":26.360312},{"c":26.59,"h":26.99,"l":25.78,"n":67077,"o":25.9,"t":"2026-05-27T04:00:00Z","v":7324587,"vw":26.618024},{"c":28.23,"h":28.65,"l":26.18,"n":67602,"o":26.29,"t":"2026-05-28T04:00:00Z","v":8907988,"vw":27.936581},{"c":29.16,"h":29.27,"l":27.75,"n":47547,"o":28.13,"t":"2026-05-29T04:00:00Z","v":5324861,"vw":28.701086},{"c":30.59,"h":30.9,"l":28.765,"n":73214,"o":29.2,"t":"2026-06-01T04:00:00Z","v":8901130,"vw":30.00965},{"c":31.87,"h":32.15,"l":30.72,"n":64242,"o":31.055,"t":"2026-06-02T04:00:00Z","v":6890735,"vw":31.579618},{"c":30.33,"h":31.49,"l":30.0999,"n":57494,"o":31.49,"t":"2026-06-03T04:00:00Z","v":6073839,"vw":30.554594},{"c":30.12,"h":30.4,"l":29.61,"n":48120,"o":29.875,"t":"2026-06-04T04:00:00Z","v":4903119,"vw":29.995826},{"c":25.66,"h":28.67,"l":25.595,"n":94004,"o":28.36,"t":"2026-06-05T04:00:00Z","v":10245999,"vw":27.023344},{"c":26.11,"h":26.58,"l":25.8701,"n":47346,"o":26.385,"t":"2026-06-08T04:00:00Z","v":4634638,"vw":26.091759},{"c":25.59,"h":26.79,"l":24.13,"n":61939,"o":26.67,"t":"2026-06-09T04:00:00Z","v":7051895,"vw":25.273135},{"c":24.68,"h":25.73,"l":24.63,"n":75679,"o":24.97,"t":"2026-06-10T04:00:00Z","v":8559054,"vw":25.172155},{"c":26.64,"h":26.665,"l":24.8,"n":61341,"o":25.33,"t":"2026-06-11T04:00:00Z","v":5977312,"vw":26.091873},{"c":27.82,"h":28.105,"l":26.62,"n":59100,"o":26.8,"t":"2026-06-12T04:00:00Z","v":6400194,"vw":27.691416},{"c":28.75,"h":30.02,"l":28.52,"n":64387,"o":29.105,"t":"2026-06-15T04:00:00Z","v":6806000,"vw":29.050411},{"c":29.1,"h":29.395,"l":28.465,"n":39971,"o":28.82,"t":"2026-06-16T04:00:00Z","v":3584097,"vw":29.010205},{"c":28.17,"h":29.945,"l":28.1,"n":60264,"o":29.49,"t":"2026-06-17T04:00:00Z","v":5319084,"vw":29.127858},{"c":27.59,"h":28.65,"l":27.229,"n":40109,"o":28.5,"t":"2026-06-18T04:00:00Z","v":3653801,"vw":27.659296},{"c":27.91,"h":27.93,"l":26.9017,"n":43319,"o":27.33,"t":"2026-06-22T04:00:00Z","v":3705437,"vw":27.444289},{"c":25.36,"h":26.07,"l":24.935,"n":63864,"o":26.07,"t":"2026-06-23T04:00:00Z","v":5760145,"vw":25.487361},{"c":22.99,"h":24.44,"l":22.52,"n":79023,"o":24.44,"t":"2026-06-24T04:00:00Z","v":7946728,"vw":23.285417},{"c":23.53,"h":24.05,"l":23.055,"n":51131,"o":23.79,"t":"2026-06-25T04:00:00Z","v":5141976,"vw":23.479091},{"c":23.3,"h":23.98,"l":23.0808,"n":40066,"o":23.26,"t":"2026-06-26T04:00:00Z","v":6186630,"vw":23.44548},{"c":23.68,"h":23.84,"l":22.54,"n":48874,"o":23.14,"t":"2026-06-29T04:00:00Z","v":6899213,"vw":23.32525},{"c":23.61,"h":24.005,"l":23.23,"n":38852,"o":24,"t":"2026-06-30T04:00:00Z","v":3878685,"vw":23.671151},{"c":22.59,"h":23.37,"l":22.53,"n":33281,"o":22.94,"t":"2026-07-01T04:00:00Z","v":3464685,"vw":22.825944},{"c":22.59,"h":23.97,"l":22.285,"n":47338,"o":23.37,"t":"2026-07-02T04:00:00Z","v":5123236,"vw":22.810261},{"c":23.34,"h":23.405,"l":22.64,"n":38281,"o":23.3,"t":"2026-07-06T04:00:00Z","v":3793128,"vw":23.143133},{"c":21.55,"h":22.835,"l":21.335,"n":53379,"o":22.69,"t":"2026-07-07T04:00:00Z","v":5687381,"vw":21.79414},{"c":20.59,"h":21.26,"l":19.695,"n":49175,"o":20.9,"t":"2026-07-08T04:00:00Z","v":4861159,"vw":20.394155},{"c":21.58,"h":21.6,"l":21.02,"n":38677,"o":21.29,"t":"2026-07-09T04:00:00Z","v":4577897,"vw":21.442939},{"c":21.64,"h":21.71,"l":21.085,"n":31689,"o":21.38,"t":"2026-07-10T04:00:00Z","v":3043504,"vw":21.518666},{"c":20.87,"h":21.63,"l":20.655,"n":41607,"o":21.21,"t":"2026-07-13T04:00:00Z","v":4976653,"vw":21.126774},{"c":22.5,"h":22.79,"l":22.2,"n":49224,"o":22.22,"t":"2026-07-14T04:00:00Z","v":5963024,"vw":22.476138},{"c":21.98,"h":22.84,"l":21.54,"n":35496,"o":22.66,"t":"2026-07-15T04:00:00Z","v":3727209,"vw":22.045375},{"c":20.82,"h":21.435,"l":20.52,"n":37476,"o":21.29,"t":"2026-07-16T04:00:00Z","v":3568155,"vw":20.839972},{"c":20.36,"h":20.845,"l":19.795,"n":36077,"o":20.195,"t":"2026-07-17T04:00:00Z","v":3456700,"vw":20.344113},{"c":20.84,"h":20.985,"l":20.34,"n":38558,"o":20.34,"t":"2026-07-20T04:00:00Z","v":3415413,"vw":20.776283},{"c":23,"h":23.42,"l":21.695,"n":73155,"o":21.695,"t":"2026-07-21T04:00:00Z","v":9169521,"vw":22.805223},{"c":23.55,"h":23.725,"l":23.01,"n":42517,"o":23.46,"t":"2026-07-22T04:00:00Z","v":4469435,"vw":23.508068},{"c":22.63,"h":23.13,"l":22.25,"n":44838,"o":22.83,"t":"2026-07-23T04:00:00Z","v":4441913,"vw":22.693828},{"c":22.35,"h":22.88,"l":22.16,"n":34178,"o":22.68,"t":"2026-07-24T04:00:00Z","v":3696212,"vw":22.422911},{"c":22.43,"h":22.665,"l":21.51,"n":31612,"o":22.665,"t":"2026-07-27T04:00:00Z","v":2949512,"vw":22.128945},{"c":21.78,"h":21.97,"l":20.92,"n":47746,"o":21.7,"t":"2026-07-28T04:00:00Z","v":6317262,"vw":21.543035},{"c":21.98,"h":22.985,"l":20.66,"n":69167,"o":20.98,"t":"2026-07-29T04:00:00Z","v":9031598,"vw":22.030614},{"c":22.75,"h":23.51,"l":22.225,"n":61799,"o":23.51,"t":"2026-07-30T04:00:00Z","v":9255196,"vw":22.631234},{"c":22.75,"h":23.06,"l":22.16,"n":38290,"o":22.31,"t":"2026-07-31T04:00:00Z","v":3990295,"vw":22.632669},{"c":23.4,"h":23.47,"l":22.21,"n":24736,"o":22.51,"t":"2026-08-03T04:00:00Z","v":1971554,"vw":23.119354},{"c":24.77,"h":25.22,"l":24.27,"n":52032,"o":24.6,"t":"2026-08-04T04:00:00Z","v":5435110,"vw":24.712773},{"c":25.9,"h":26.25,"l":25.35,"n":42976,"o":25.35,"t":"2026-08-05T04:00:00Z","v":4121354,"vw":25.961083},{"c":26.31,"h":26.725,"l":25.5,"n":48751,"o":25.9,"t":"2026-08-06T04:00:00Z","v":4875952,"vw":26.33679},{"c":27.61,"h":27.625,"l":26.77,"n":52706,"o":26.87,"t":"2026-08-07T04:00:00Z","v":4888090,"vw":27.342124},{"c":27.91,"h":28.01,"l":27.24,"n":36268,"o":27.51,"t":"2026-08-10T04:00:00Z","v":4020483,"vw":27.730356},{"c":27.67,"h":28.28,"l":27.22,"n":56015,"o":28.19,"t":"2026-08-11T04:00:00Z","v":8680318,"vw":27.581978},{"c":27.87,"h":28.6206,"l":27.74,"n":37136,"o":28.58,"t":"2026-08-12T04:00:00Z","v":7191330,"vw":28.046258},{"c":26.47,"h":27.31,"l":26.34,"n":42940,"o":27.23,"t":"2026-08-13T04:00:00Z","v":6941263,"vw":26.713025},{"c":26.69,"h":27.3,"l":26.53,"n":27182,"o":26.63,"t":"2026-08-14T04:00:00Z","v":3464898,"vw":26.789858},{"c":27.44,"h":27.5694,"l":26.85,"n":27901,"o":27.09,"t":"2026-08-17T04:00:00Z","v":2775542,"vw":27.300221},{"c":26.41,"h":27.14,"l":26.055,"n":28099,"o":26.62,"t":"2026-08-18T04:00:00Z","v":2764520,"vw":26.416611},{"c":27.47,"h":28.19,"l":27.15,"n":35773,"o":27.68,"t":"2026-08-19T04:00:00Z","v":5262711,"vw":27.604264},{"c":28.15,"h":28.19,"l":26.782,"n":38636,"o":26.8,"t":"2026-08-20T04:00:00Z","v":3836878,"vw":27.902962},{"c":30.06,"h":30.105,"l":28.85,"n":56647,"o":28.85,"t":"2026-08-21T04:00:00Z","v":5784614,"vw":29.659772},{"c":29.6,"h":30.5899,"l":29.08,"n":39597,"o":30.47,"t":"2026-08-24T04:00:00Z","v":5753524,"vw":29.557058},{"c":30.79,"h":30.8195,"l":29.1,"n":30137,"o":29.15,"t":"2026-08-25T04:00:00Z","v":3148215,"vw":30.337697},{"c":29.99,"h":30.63,"l":29.845,"n":26813,"o":30,"t":"2026-08-26T04:00:00Z","v":3845706,"vw":30.098629},{"c":30.36,"h":30.55,"l":29.78,"n":26665,"o":29.78,"t":"2026-08-27T04:00:00Z","v":3340911,"vw":30.258158},{"c":29.29,"h":30.57,"l":28.935,"n":36843,"o":30.57,"t":"2026-08-28T04:00:00Z","v":4962691,"vw":29.362425},{"c":28.66,"h":29.96,"l":28.415,"n":27304,"o":29.96,"t":"2026-08-31T04:00:00Z","v":2706574,"vw":28.718069},{"c":27.02,"h":28.11,"l":26.95,"n":29571,"o":27.6,"t":"2026-09-01T04:00:00Z","v":4188952,"vw":27.321299},{"c":27.32,"h":28.04,"l":26.96,"n":29278,"o":27.58,"t":"2026-09-02T04:00:00Z","v":2977861,"vw":27.359349},{"c":27.69,"h":28.27,"l":27.35,"n":20216,"o":28.14,"t":"2026-09-03T04:00:00Z","v":3097000,"vw":27.60986},{"c":27.43,"h":27.98,"l":27.1,"n":23952,"o":27.14,"t":"2026-09-04T04:00:00Z","v":2073791,"vw":27.585492},{"c":29,"h":29.595,"l":28.5,"n":34992,"o":28.61,"t":"2026-09-08T04:00:00Z","v":4194649,"vw":29.149911},{"c":28.82,"h":29.72,"l":28.25,"n":32624,"o":29.48,"t":"2026-09-09T04:00:00Z","v":3426770,"vw":28.798282},{"c":26.65,"h":27.01,"l":26.11,"n":46952,"o":26.59,"t":"2026-09-10T04:00:00Z","v":4348880,"vw":26.639635},{"c":26.52,"h":27.12,"l":26.365,"n":28005,"o":26.99,"t":"2026-09-11T04:00:00Z","v":3125852,"vw":26.707956},{"c":25.63,"h":25.87,"l":24.64,"n":34477,"o":25.15,"t":"2026-09-14T04:00:00Z","v":3024903,"vw":25.339637},{"c":25.24,"h":25.74,"l":24.845,"n":39817,"o":25.74,"t":"2026-09-15T04:00:00Z","v":4584299,"vw":25.202892},{"c":25.26,"h":26.05,"l":24.74,"n":30499,"o":26.05,"t":"2026-09-16T04:00:00Z","v":3519138,"vw":25.360375},{"c":26.44,"h":26.62,"l":25.96,"n":31559,"o":25.97,"t":"2026-09-17T04:00:00Z","v":2529786,"vw":26.390062},{"c":26.9,"h":26.96,"l":26.13,"n":37698,"o":26.65,"t":"2026-09-18T04:00:00Z","v":7220354,"vw":26.604859},{"c":26.65,"h":27.36,"l":26,"n":44943,"o":27.36,"t":"2026-09-21T04:00:00Z","v":5020288,"vw":26.466051},{"c":27.74,"h":27.915,"l":26.735,"n":33949,"o":26.875,"t":"2026-09-22T04:00:00Z","v":5825185,"vw":27.358084},{"c":26.79,"h":27.16,"l":26.21,"n":33797,"o":26.83,"t":"2026-09-23T04:00:00Z","v":4251749,"vw":26.730634},{"c":26.48,"h":26.6,"l":26.03,"n":33515,"o":26.27,"t":"2026-09-24T04:00:00Z","v":3409296,"vw":26.345158},{"c":26.63,"h":26.76,"l":26.0999,"n":25668,"o":26.5,"t":"2026-09-25T04:00:00Z","v":2575770,"vw":26.514785},{"c":26.87,"h":27.125,"l":25.25,"n":51525,"o":25.415,"t":"2026-09-28T04:00:00Z","v":6517868,"vw":26.545081},{"c":27.01,"h":27.32,"l":26.695,"n":44063,"o":26.99,"t":"2026-09-29T04:00:00Z","v":4023200,"vw":27.004575},{"c":26.68,"h":28.26,"l":26.59,"n":55668,"o":27.22,"t":"2026-09-30T04:00:00Z","v":5609797,"vw":27.14972},{"c":26.18,"h":26.6,"l":25.68,"n":47624,"o":26.375,"t":"2026-10-01T04:00:00Z","v":4154409,"vw":26.161423},{"c":27.2,"h":27.63,"l":26.615,"n":37631,"o":26.63,"t":"2026-10-02T04:00:00Z","v":3506887,"vw":27.192391},{"c":27.26,"h":27.59,"l":26.73,"n":39666,"o":27.36,"t":"2026-10-05T04:00:00Z","v":5078867,"vw":27.306931},{"c":26.95,"h":27.81,"l":26.5,"n":41372,"o":27.585,"t":"2026-10-06T04:00:00Z","v":5070961,"vw":27.105026},{"c":25.87,"h":26.17,"l":25.7,"n":39678,"o":26,"t":"2026-10-07T04:00:00Z","v":4862447,"vw":25.932638},{"c":25.39,"h":25.825,"l":24.875,"n":43433,"o":25.52,"t":"2026-10-08T04:00:00Z","v":4642618,"vw":25.286528},{"c":26.12,"h":26.46,"l":25.92,"n":41419,"o":26.05,"t":"2026-10-09T04:00:00Z","v":4919397,"vw":26.178089},{"c":25.76,"h":26.18,"l":25.7,"n":17037,"o":25.85,"t":"2026-10-12T04:00:00Z","v":1355309,"vw":25.886347},{"c":25.68,"h":25.82,"l":25.24,"n":29028,"o":25.24,"t":"2026-10-13T04:00:00Z","v":3520558,"vw":25.558844},{"c":24.24,"h":25.31,"l":23.755,"n":46068,"o":25,"t":"2026-10-14T04:00:00Z","v":5545010,"vw":24.268852},{"c":24.22,"h":24.265,"l":23.1,"n":40480,"o":23.73,"t":"2026-10-15T04:00:00Z","v":4193807,"vw":23.914503},{"c":23.62,"h":24.605,"l":23.355,"n":40933,"o":23.96,"t":"2026-10-16T04:00:00Z","v":4481580,"vw":23.929825},{"c":23.92,"h":24.2,"l":23.5,"n":45963,"o":23.68,"t":"2026-10-19T04:00:00Z","v":6126332,"vw":23.920109},{"c":23.66,"h":24.37,"l":23.18,"n":39751,"o":23.4,"t":"2026-10-20T04:00:00Z","v":4466906,"vw":23.84402},{"c":23.99,"h":24.255,"l":23.385,"n":61206,"o":23.66,"t":"2026-10-21T04:00:00Z","v":6161626,"vw":23.927417},{"c":21.89,"h":22.76,"l":21.6429,"n":64452,"o":22.66,"t":"2026-10-22T04:00:00Z","v":7445473,"vw":21.965687}],"volatilityBars":[{"c":26.65,"h":26.65,"l":26.65,"n":3,"o":26.65,"t":"2026-09-22T08:00:00Z","v":3801,"vw":26.65},{"c":26.49,"h":26.59,"l":26.49,"n":30,"o":26.59,"t":"2026-09-22T08:15:00Z","v":3547,"vw":26.570479},{"c":26.63,"h":26.63,"l":26.57,"n":3,"o":26.57,"t":"2026-09-22T08:45:00Z","v":686,"vw":26.603761},{"c":26.85,"h":26.85,"l":26.6,"n":43,"o":26.6,"t":"2026-09-22T09:45:00Z","v":3971,"vw":26.73575},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-09-22T11:30:00Z","v":220,"vw":26.6},{"c":26.62,"h":26.62,"l":26.62,"n":3,"o":26.62,"t":"2026-09-22T11:45:00Z","v":500,"vw":26.62},{"c":26.66,"h":26.9628,"l":26.66,"n":6,"o":26.67,"t":"2026-09-22T12:00:00Z","v":750,"vw":26.708892},{"c":26.9309,"h":26.9309,"l":26.9309,"n":1,"o":26.9309,"t":"2026-09-22T12:45:00Z","v":100,"vw":26.9309},{"c":26.86,"h":26.92,"l":26.86,"n":2,"o":26.92,"t":"2026-09-22T13:00:00Z","v":200,"vw":26.89},{"c":26.87,"h":26.88,"l":26.87,"n":5,"o":26.88,"t":"2026-09-22T13:15:00Z","v":832,"vw":26.874286},{"c":27.305,"h":27.305,"l":26.735,"n":853,"o":26.875,"t":"2026-09-22T13:30:00Z","v":117144,"vw":27.049292},{"c":27.23,"h":27.33,"l":27.14,"n":850,"o":27.31,"t":"2026-09-22T13:45:00Z","v":69459,"vw":27.254517},{"c":27.095,"h":27.265,"l":27.07,"n":1848,"o":27.23,"t":"2026-09-22T14:00:00Z","v":175770,"vw":27.147244},{"c":27.03,"h":27.15,"l":26.93,"n":2649,"o":27.11,"t":"2026-09-22T14:15:00Z","v":275835,"vw":27.056696},{"c":26.97,"h":27.065,"l":26.87,"n":2664,"o":27.025,"t":"2026-09-22T14:30:00Z","v":232363,"vw":26.97764},{"c":27.11,"h":27.145,"l":26.925,"n":955,"o":26.96,"t":"2026-09-22T14:45:00Z","v":71201,"vw":27.008681},{"c":27.265,"h":27.28,"l":27.06,"n":1215,"o":27.11,"t":"2026-09-22T15:00:00Z","v":123812,"vw":27.174153},{"c":27.135,"h":27.3,"l":27.13,"n":1061,"o":27.265,"t":"2026-09-22T15:15:00Z","v":151539,"vw":27.250684},{"c":27.085,"h":27.15,"l":27.06,"n":971,"o":27.135,"t":"2026-09-22T15:30:00Z","v":70906,"vw":27.099319},{"c":27.17,"h":27.185,"l":27.065,"n":714,"o":27.08,"t":"2026-09-22T15:45:00Z","v":62935,"vw":27.118274},{"c":27.185,"h":27.2,"l":27.13,"n":1247,"o":27.175,"t":"2026-09-22T16:00:00Z","v":102811,"vw":27.170483},{"c":27.19,"h":27.235,"l":27.165,"n":669,"o":27.19,"t":"2026-09-22T16:15:00Z","v":39334,"vw":27.186822},{"c":27.25,"h":27.25,"l":27.19,"n":558,"o":27.2,"t":"2026-09-22T16:30:00Z","v":31916,"vw":27.224727},{"c":27.33,"h":27.38,"l":27.25,"n":1206,"o":27.25,"t":"2026-09-22T16:45:00Z","v":228795,"vw":27.292717},{"c":27.27,"h":27.36,"l":27.27,"n":816,"o":27.32,"t":"2026-09-22T17:00:00Z","v":38663,"vw":27.311186},{"c":27.28,"h":27.29,"l":27.235,"n":792,"o":27.27,"t":"2026-09-22T17:15:00Z","v":42238,"vw":27.264961},{"c":27.355,"h":27.4,"l":27.275,"n":1484,"o":27.28,"t":"2026-09-22T17:30:00Z","v":183641,"vw":27.364611},{"c":27.6,"h":27.635,"l":27.355,"n":1130,"o":27.36,"t":"2026-09-22T17:45:00Z","v":79061,"vw":27.497338},{"c":27.645,"h":27.74,"l":27.56,"n":1193,"o":27.6,"t":"2026-09-22T18:00:00Z","v":86527,"vw":27.665495},{"c":27.665,"h":27.69,"l":27.64,"n":720,"o":27.64,"t":"2026-09-22T18:15:00Z","v":29992,"vw":27.665524},{"c":27.61,"h":27.675,"l":27.55,"n":889,"o":27.675,"t":"2026-09-22T18:30:00Z","v":54026,"vw":27.611498},{"c":27.695,"h":27.705,"l":27.605,"n":750,"o":27.61,"t":"2026-09-22T18:45:00Z","v":44412,"vw":27.667586},{"c":27.71,"h":27.72,"l":27.65,"n":891,"o":27.7,"t":"2026-09-22T19:00:00Z","v":50682,"vw":27.69244},{"c":27.685,"h":27.73,"l":27.65,"n":1115,"o":27.72,"t":"2026-09-22T19:15:00Z","v":85076,"vw":27.682228},{"c":27.885,"h":27.89,"l":27.68,"n":1776,"o":27.68,"t":"2026-09-22T19:30:00Z","v":125422,"vw":27.817186},{"c":27.755,"h":27.915,"l":27.74,"n":4469,"o":27.89,"t":"2026-09-22T19:45:00Z","v":385438,"vw":27.809008},{"c":27.789,"h":27.789,"l":27.74,"n":29,"o":27.74,"t":"2026-09-22T20:00:00Z","v":179083,"vw":27.740051},{"c":27.755,"h":27.755,"l":27.755,"n":3,"o":27.755,"t":"2026-09-22T20:30:00Z","v":405,"vw":27.755},{"c":27.7899,"h":27.7899,"l":27.7899,"n":1,"o":27.7899,"t":"2026-09-22T20:45:00Z","v":10361,"vw":27.7899},{"c":27.79,"h":27.79,"l":27.66,"n":6,"o":27.66,"t":"2026-09-22T21:15:00Z","v":625,"vw":27.738856},{"c":27.6676,"h":27.6676,"l":27.6676,"n":1,"o":27.6676,"t":"2026-09-22T22:00:00Z","v":100,"vw":27.6676},{"c":27.3,"h":27.4,"l":27.3,"n":12,"o":27.32,"t":"2026-09-23T08:00:00Z","v":1647,"vw":27.345741},{"c":26.92,"h":27.03,"l":26.92,"n":43,"o":27.03,"t":"2026-09-23T10:00:00Z","v":479,"vw":26.959568},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-09-23T11:15:00Z","v":150,"vw":27.16},{"c":26.64,"h":26.64,"l":26.64,"n":4,"o":26.64,"t":"2026-09-23T11:45:00Z","v":165,"vw":26.64},{"c":26.84,"h":26.84,"l":26.84,"n":4,"o":26.84,"t":"2026-09-23T12:45:00Z","v":203,"vw":26.84},{"c":26.81,"h":26.98,"l":26.81,"n":29,"o":26.95,"t":"2026-09-23T13:00:00Z","v":2134,"vw":26.903352},{"c":27.02,"h":27.02,"l":26.9,"n":21,"o":26.94,"t":"2026-09-23T13:15:00Z","v":2318,"vw":26.965317},{"c":26.52,"h":27.16,"l":26.4,"n":1486,"o":26.83,"t":"2026-09-23T13:30:00Z","v":224954,"vw":26.622966},{"c":26.375,"h":26.51,"l":26.21,"n":1398,"o":26.51,"t":"2026-09-23T13:45:00Z","v":138394,"vw":26.304437},{"c":26.5,"h":26.59,"l":26.35,"n":1458,"o":26.38,"t":"2026-09-23T14:00:00Z","v":110235,"vw":26.491577},{"c":26.42,"h":26.53,"l":26.37,"n":1468,"o":26.49,"t":"2026-09-23T14:15:00Z","v":107461,"vw":26.44938},{"c":26.58,"h":26.61,"l":26.405,"n":1393,"o":26.415,"t":"2026-09-23T14:30:00Z","v":88431,"vw":26.508047},{"c":26.775,"h":26.86,"l":26.55,"n":2117,"o":26.59,"t":"2026-09-23T14:45:00Z","v":161286,"vw":26.710769},{"c":26.84,"h":26.8699,"l":26.745,"n":1146,"o":26.78,"t":"2026-09-23T15:00:00Z","v":80838,"vw":26.803159},{"c":26.92,"h":27,"l":26.835,"n":1729,"o":26.835,"t":"2026-09-23T15:15:00Z","v":141348,"vw":26.935058},{"c":26.885,"h":26.92,"l":26.78,"n":1381,"o":26.92,"t":"2026-09-23T15:30:00Z","v":91343,"vw":26.842527},{"c":26.83,"h":26.9,"l":26.73,"n":1479,"o":26.88,"t":"2026-09-23T15:45:00Z","v":121929,"vw":26.819463},{"c":26.87,"h":26.89,"l":26.7601,"n":710,"o":26.82,"t":"2026-09-23T16:00:00Z","v":34216,"vw":26.827859},{"c":26.845,"h":26.895,"l":26.845,"n":581,"o":26.88,"t":"2026-09-23T16:15:00Z","v":29444,"vw":26.866592},{"c":26.835,"h":26.885,"l":26.815,"n":574,"o":26.849,"t":"2026-09-23T16:30:00Z","v":32380,"vw":26.853079},{"c":26.77,"h":26.87,"l":26.73,"n":946,"o":26.83,"t":"2026-09-23T16:45:00Z","v":56364,"vw":26.79862},{"c":26.62,"h":26.78,"l":26.595,"n":1152,"o":26.78,"t":"2026-09-23T17:00:00Z","v":93507,"vw":26.668952},{"c":26.605,"h":26.67,"l":26.605,"n":688,"o":26.625,"t":"2026-09-23T17:15:00Z","v":35871,"vw":26.626762},{"c":26.64,"h":26.64,"l":26.485,"n":1185,"o":26.6,"t":"2026-09-23T17:30:00Z","v":113633,"vw":26.563399},{"c":26.799,"h":26.8,"l":26.61,"n":717,"o":26.63,"t":"2026-09-23T17:45:00Z","v":42914,"vw":26.694558},{"c":26.83,"h":26.83,"l":26.74,"n":622,"o":26.8,"t":"2026-09-23T18:00:00Z","v":31753,"vw":26.786326},{"c":26.79,"h":26.85,"l":26.765,"n":615,"o":26.83,"t":"2026-09-23T18:15:00Z","v":27186,"vw":26.810566},{"c":26.705,"h":26.79,"l":26.7,"n":774,"o":26.78,"t":"2026-09-23T18:30:00Z","v":47071,"vw":26.733802},{"c":26.805,"h":26.805,"l":26.705,"n":925,"o":26.71,"t":"2026-09-23T18:45:00Z","v":72012,"vw":26.747944},{"c":26.9099,"h":26.915,"l":26.74,"n":1454,"o":26.805,"t":"2026-09-23T19:00:00Z","v":126237,"vw":26.854866},{"c":26.935,"h":27.03,"l":26.905,"n":1653,"o":26.905,"t":"2026-09-23T19:15:00Z","v":141114,"vw":26.95387},{"c":26.875,"h":26.95,"l":26.8601,"n":1347,"o":26.93,"t":"2026-09-23T19:30:00Z","v":96876,"vw":26.90118},{"c":26.79,"h":26.92,"l":26.78,"n":4555,"o":26.875,"t":"2026-09-23T19:45:00Z","v":429404,"vw":26.833793},{"c":26.79,"h":26.79,"l":26.79,"n":28,"o":26.79,"t":"2026-09-23T20:00:00Z","v":207701,"vw":26.79},{"c":26.84,"h":26.84,"l":26.84,"n":1,"o":26.84,"t":"2026-09-23T21:00:00Z","v":137,"vw":26.84},{"c":27.3665,"h":27.3665,"l":27.3665,"n":1,"o":27.3665,"t":"2026-09-23T21:45:00Z","v":178,"vw":27.3665},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-09-23T23:15:00Z","v":130,"vw":27.02},{"c":26.39,"h":26.39,"l":26.37,"n":40,"o":26.37,"t":"2026-09-24T10:00:00Z","v":1117,"vw":26.372843},{"c":26.56,"h":26.56,"l":26.56,"n":5,"o":26.56,"t":"2026-09-24T11:15:00Z","v":393,"vw":26.56},{"c":26.33,"h":26.52,"l":26.33,"n":58,"o":26.52,"t":"2026-09-24T11:45:00Z","v":4100,"vw":26.373118},{"c":26.36,"h":26.36,"l":26.35,"n":2,"o":26.35,"t":"2026-09-24T12:00:00Z","v":1302,"vw":26.354286},{"c":26.28,"h":26.36,"l":26.28,"n":26,"o":26.36,"t":"2026-09-24T12:30:00Z","v":2203,"vw":26.324313},{"c":26.6,"h":26.6,"l":26.56,"n":4,"o":26.56,"t":"2026-09-24T13:00:00Z","v":500,"vw":26.579123},{"c":26.35,"h":26.35,"l":26.35,"n":1,"o":26.35,"t":"2026-09-24T13:15:00Z","v":300,"vw":26.35},{"c":26.46,"h":26.56,"l":26.18,"n":1055,"o":26.27,"t":"2026-09-24T13:30:00Z","v":109112,"vw":26.340132},{"c":26.186,"h":26.485,"l":26.105,"n":1537,"o":26.48,"t":"2026-09-24T13:45:00Z","v":130201,"vw":26.262336},{"c":26.155,"h":26.23,"l":26.07,"n":1095,"o":26.18,"t":"2026-09-24T14:00:00Z","v":68976,"vw":26.17678},{"c":26.219,"h":26.23,"l":26.06,"n":1238,"o":26.17,"t":"2026-09-24T14:15:00Z","v":82070,"vw":26.147274},{"c":26.215,"h":26.235,"l":26.13,"n":1273,"o":26.219,"t":"2026-09-24T14:30:00Z","v":88792,"vw":26.194084},{"c":26.195,"h":26.36,"l":26.19,"n":1273,"o":26.21,"t":"2026-09-24T14:45:00Z","v":79542,"vw":26.254182},{"c":26.075,"h":26.22,"l":26.065,"n":1051,"o":26.19,"t":"2026-09-24T15:00:00Z","v":63841,"vw":26.13402},{"c":26.109,"h":26.19,"l":26.08,"n":1132,"o":26.08,"t":"2026-09-24T15:15:00Z","v":75984,"vw":26.141282},{"c":26.175,"h":26.185,"l":26.03,"n":847,"o":26.1,"t":"2026-09-24T15:30:00Z","v":55968,"vw":26.092064},{"c":26.105,"h":26.23,"l":26.105,"n":1082,"o":26.205,"t":"2026-09-24T15:45:00Z","v":69945,"vw":26.146682},{"c":26.22,"h":26.22,"l":26.06,"n":916,"o":26.105,"t":"2026-09-24T16:00:00Z","v":51330,"vw":26.127186},{"c":26.44,"h":26.58,"l":26.2067,"n":2600,"o":26.22,"t":"2026-09-24T16:15:00Z","v":211009,"vw":26.418399},{"c":26.46,"h":26.56,"l":26.405,"n":884,"o":26.44,"t":"2026-09-24T16:30:00Z","v":53424,"vw":26.494264},{"c":26.445,"h":26.54,"l":26.425,"n":1106,"o":26.455,"t":"2026-09-24T16:45:00Z","v":73594,"vw":26.466999},{"c":26.405,"h":26.475,"l":26.33,"n":1512,"o":26.44,"t":"2026-09-24T17:00:00Z","v":113276,"vw":26.408051},{"c":26.33,"h":26.43,"l":26.315,"n":804,"o":26.4,"t":"2026-09-24T17:15:00Z","v":48115,"vw":26.3785},{"c":26.26,"h":26.37,"l":26.255,"n":791,"o":26.33,"t":"2026-09-24T17:30:00Z","v":44611,"vw":26.294771},{"c":26.27,"h":26.315,"l":26.245,"n":775,"o":26.26,"t":"2026-09-24T17:45:00Z","v":62202,"vw":26.267671},{"c":26.33,"h":26.335,"l":26.17,"n":940,"o":26.26,"t":"2026-09-24T18:00:00Z","v":53611,"vw":26.247425},{"c":26.45,"h":26.45,"l":26.315,"n":1174,"o":26.33,"t":"2026-09-24T18:15:00Z","v":80692,"vw":26.392215},{"c":26.43,"h":26.6,"l":26.41,"n":1614,"o":26.44,"t":"2026-09-24T18:30:00Z","v":109344,"vw":26.47657},{"c":26.445,"h":26.48,"l":26.395,"n":1069,"o":26.43,"t":"2026-09-24T18:45:00Z","v":60804,"vw":26.439464},{"c":26.325,"h":26.475,"l":26.315,"n":1040,"o":26.45,"t":"2026-09-24T19:00:00Z","v":66113,"vw":26.386682},{"c":26.395,"h":26.4259,"l":26.32,"n":997,"o":26.325,"t":"2026-09-24T19:15:00Z","v":62368,"vw":26.365409},{"c":26.415,"h":26.42,"l":26.355,"n":1204,"o":26.395,"t":"2026-09-24T19:30:00Z","v":77611,"vw":26.392575},{"c":26.475,"h":26.5,"l":26.355,"n":4281,"o":26.41,"t":"2026-09-24T19:45:00Z","v":423314,"vw":26.45689},{"c":26.4803,"h":26.4803,"l":26.48,"n":28,"o":26.48,"t":"2026-09-24T20:00:00Z","v":115614,"vw":26.480001},{"c":27.68,"h":27.68,"l":27.68,"n":1,"o":27.68,"t":"2026-09-25T11:00:00Z","v":300,"vw":27.68},{"c":26.93,"h":26.94,"l":26.93,"n":17,"o":26.94,"t":"2026-09-25T11:15:00Z","v":654,"vw":26.932095},{"c":26.9,"h":26.9,"l":26.9,"n":1,"o":26.9,"t":"2026-09-25T11:45:00Z","v":375,"vw":26.9},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-09-25T12:00:00Z","v":101,"vw":26.8},{"c":26.67,"h":26.67,"l":26.63,"n":15,"o":26.63,"t":"2026-09-25T12:45:00Z","v":471,"vw":26.647515},{"c":26.67,"h":26.7,"l":26.5,"n":8,"o":26.5,"t":"2026-09-25T13:00:00Z","v":446,"vw":26.627215},{"c":26.56,"h":26.56,"l":26.56,"n":1,"o":26.56,"t":"2026-09-25T13:15:00Z","v":100,"vw":26.56},{"c":26.295,"h":26.51,"l":26.27,"n":961,"o":26.5,"t":"2026-09-25T13:30:00Z","v":83762,"vw":26.419828},{"c":26.44,"h":26.51,"l":26.27,"n":738,"o":26.28,"t":"2026-09-25T13:45:00Z","v":43584,"vw":26.38189},{"c":26.21,"h":26.46,"l":26.145,"n":1709,"o":26.45,"t":"2026-09-25T14:00:00Z","v":160944,"vw":26.250969},{"c":26.285,"h":26.32,"l":26.0999,"n":1004,"o":26.21,"t":"2026-09-25T14:15:00Z","v":81172,"vw":26.225751},{"c":26.34,"h":26.34,"l":26.205,"n":765,"o":26.28,"t":"2026-09-25T14:30:00Z","v":53794,"vw":26.265909},{"c":26.45,"h":26.47,"l":26.3,"n":1103,"o":26.33,"t":"2026-09-25T14:45:00Z","v":86194,"vw":26.382741},{"c":26.465,"h":26.495,"l":26.345,"n":995,"o":26.45,"t":"2026-09-25T15:00:00Z","v":77377,"vw":26.442004},{"c":26.43,"h":26.47,"l":26.37,"n":951,"o":26.46,"t":"2026-09-25T15:15:00Z","v":67910,"vw":26.424248},{"c":26.37,"h":26.52,"l":26.365,"n":1134,"o":26.43,"t":"2026-09-25T15:30:00Z","v":89153,"vw":26.450254},{"c":26.6,"h":26.6,"l":26.36,"n":1196,"o":26.37,"t":"2026-09-25T15:45:00Z","v":92227,"vw":26.455976},{"c":26.65,"h":26.76,"l":26.6,"n":1744,"o":26.6,"t":"2026-09-25T16:00:00Z","v":137770,"vw":26.685762},{"c":26.67,"h":26.69,"l":26.535,"n":877,"o":26.64,"t":"2026-09-25T16:15:00Z","v":66687,"vw":26.615783},{"c":26.62,"h":26.69,"l":26.59,"n":1324,"o":26.67,"t":"2026-09-25T16:30:00Z","v":101331,"vw":26.634242},{"c":26.535,"h":26.62,"l":26.49,"n":617,"o":26.62,"t":"2026-09-25T16:45:00Z","v":42472,"vw":26.550718},{"c":26.58,"h":26.62,"l":26.52,"n":761,"o":26.535,"t":"2026-09-25T17:00:00Z","v":49478,"vw":26.579587},{"c":26.485,"h":26.5687,"l":26.485,"n":448,"o":26.56,"t":"2026-09-25T17:15:00Z","v":26131,"vw":26.52988},{"c":26.505,"h":26.53,"l":26.45,"n":612,"o":26.5,"t":"2026-09-25T17:30:00Z","v":39308,"vw":26.488668},{"c":26.5,"h":26.53,"l":26.48,"n":557,"o":26.515,"t":"2026-09-25T17:45:00Z","v":24868,"vw":26.508478},{"c":26.495,"h":26.52,"l":26.475,"n":396,"o":26.51,"t":"2026-09-25T18:00:00Z","v":21990,"vw":26.500373},{"c":26.505,"h":26.555,"l":26.485,"n":625,"o":26.495,"t":"2026-09-25T18:15:00Z","v":31805,"vw":26.513659},{"c":26.575,"h":26.575,"l":26.51,"n":493,"o":26.51,"t":"2026-09-25T18:30:00Z","v":27296,"vw":26.543313},{"c":26.56,"h":26.5875,"l":26.54,"n":509,"o":26.575,"t":"2026-09-25T18:45:00Z","v":27809,"vw":26.567887},{"c":26.595,"h":26.6,"l":26.53,"n":592,"o":26.57,"t":"2026-09-25T19:00:00Z","v":39963,"vw":26.566414},{"c":26.5295,"h":26.61,"l":26.525,"n":618,"o":26.5999,"t":"2026-09-25T19:15:00Z","v":36020,"vw":26.563279},{"c":26.575,"h":26.6099,"l":26.52,"n":1037,"o":26.535,"t":"2026-09-25T19:30:00Z","v":73116,"vw":26.554675},{"c":26.63,"h":26.65,"l":26.555,"n":3713,"o":26.575,"t":"2026-09-25T19:45:00Z","v":419905,"vw":26.620294},{"c":26.2162,"h":26.63,"l":26.2162,"n":34,"o":26.625,"t":"2026-09-25T20:00:00Z","v":305036,"vw":26.629671},{"c":26.72,"h":26.72,"l":26.72,"n":1,"o":26.72,"t":"2026-09-25T22:00:00Z","v":500,"vw":26.72},{"c":25.77,"h":25.9,"l":25.5,"n":32,"o":25.9,"t":"2026-09-28T08:00:00Z","v":3743,"vw":25.725312},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-09-28T09:15:00Z","v":180,"vw":25.41},{"c":25.0189,"h":25.0189,"l":25.0189,"n":1,"o":25.0189,"t":"2026-09-28T10:00:00Z","v":1000,"vw":25.0189},{"c":25.2904,"h":25.54,"l":25.2307,"n":58,"o":25.54,"t":"2026-09-28T11:00:00Z","v":8458,"vw":25.301686},{"c":25.31,"h":25.31,"l":25.31,"n":5,"o":25.31,"t":"2026-09-28T11:15:00Z","v":355,"vw":25.31},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-09-28T11:30:00Z","v":200,"vw":25.5},{"c":25.5,"h":25.51,"l":25.35,"n":30,"o":25.35,"t":"2026-09-28T12:00:00Z","v":11150,"vw":25.498882},{"c":25.6,"h":25.62,"l":25.6,"n":23,"o":25.62,"t":"2026-09-28T12:15:00Z","v":7623,"vw":25.618517},{"c":25.5,"h":25.6192,"l":25.5,"n":4,"o":25.6192,"t":"2026-09-28T12:45:00Z","v":600,"vw":25.577933},{"c":25.44,"h":25.51,"l":25.4,"n":13,"o":25.5,"t":"2026-09-28T13:00:00Z","v":3751,"vw":25.446324},{"c":25.38,"h":25.62,"l":25.36,"n":53,"o":25.42,"t":"2026-09-28T13:15:00Z","v":5727,"vw":25.541627},{"c":26.11,"h":26.11,"l":25.25,"n":2210,"o":25.415,"t":"2026-09-28T13:30:00Z","v":320398,"vw":25.639106},{"c":26.155,"h":26.195,"l":25.995,"n":1785,"o":26.1,"t":"2026-09-28T13:45:00Z","v":141141,"vw":26.084244},{"c":26.07,"h":26.23,"l":26.05,"n":2141,"o":26.15,"t":"2026-09-28T14:00:00Z","v":194216,"vw":26.125537},{"c":26.24,"h":26.28,"l":26.06,"n":1579,"o":26.07,"t":"2026-09-28T14:15:00Z","v":142267,"vw":26.161037},{"c":26.04,"h":26.295,"l":26.02,"n":2596,"o":26.23,"t":"2026-09-28T14:30:00Z","v":187715,"vw":26.188682},{"c":25.87,"h":26.04,"l":25.83,"n":1986,"o":26.04,"t":"2026-09-28T14:45:00Z","v":158597,"vw":25.909552},{"c":26.019,"h":26.029,"l":25.84,"n":3167,"o":25.88,"t":"2026-09-28T15:00:00Z","v":254871,"vw":25.899168},{"c":26.085,"h":26.135,"l":25.97,"n":1597,"o":26.02,"t":"2026-09-28T15:15:00Z","v":118155,"vw":26.050208},{"c":26.165,"h":26.195,"l":26.01,"n":1167,"o":26.085,"t":"2026-09-28T15:30:00Z","v":83151,"vw":26.117166},{"c":26.31,"h":26.325,"l":26.13,"n":1139,"o":26.16,"t":"2026-09-28T15:45:00Z","v":68124,"vw":26.21593},{"c":26.26,"h":26.365,"l":26.23,"n":1153,"o":26.305,"t":"2026-09-28T16:00:00Z","v":75229,"vw":26.309356},{"c":26.74,"h":26.78,"l":26.245,"n":2799,"o":26.255,"t":"2026-09-28T16:15:00Z","v":229067,"vw":26.534409},{"c":26.66,"h":26.76,"l":26.55,"n":1512,"o":26.74,"t":"2026-09-28T16:30:00Z","v":123345,"vw":26.645576},{"c":26.69,"h":26.73,"l":26.61,"n":1491,"o":26.66,"t":"2026-09-28T16:45:00Z","v":108743,"vw":26.666264},{"c":26.905,"h":26.995,"l":26.65,"n":2924,"o":26.695,"t":"2026-09-28T17:00:00Z","v":230939,"vw":26.817118},{"c":26.89,"h":26.925,"l":26.81,"n":1781,"o":26.9,"t":"2026-09-28T17:15:00Z","v":139553,"vw":26.868747},{"c":26.815,"h":26.89,"l":26.78,"n":1249,"o":26.88,"t":"2026-09-28T17:30:00Z","v":121697,"vw":26.848387},{"c":26.835,"h":26.88,"l":26.79,"n":1335,"o":26.82,"t":"2026-09-28T17:45:00Z","v":98400,"vw":26.83354},{"c":26.99,"h":26.99,"l":26.805,"n":1632,"o":26.84,"t":"2026-09-28T18:00:00Z","v":181516,"vw":26.860657},{"c":26.975,"h":26.985,"l":26.885,"n":1246,"o":26.985,"t":"2026-09-28T18:15:00Z","v":108433,"vw":26.943605},{"c":26.965,"h":26.9899,"l":26.9,"n":1362,"o":26.975,"t":"2026-09-28T18:30:00Z","v":95445,"vw":26.944574},{"c":27.04,"h":27.045,"l":26.95,"n":1856,"o":26.965,"t":"2026-09-28T18:45:00Z","v":134568,"vw":27.005484},{"c":27,"h":27.045,"l":26.98,"n":1537,"o":27.045,"t":"2026-09-28T19:00:00Z","v":126585,"vw":27.008685},{"c":27.055,"h":27.095,"l":26.97,"n":1699,"o":27.005,"t":"2026-09-28T19:15:00Z","v":153830,"vw":27.040457},{"c":27.05,"h":27.125,"l":27.03,"n":2409,"o":27.06,"t":"2026-09-28T19:30:00Z","v":214241,"vw":27.076243},{"c":26.88,"h":27.05,"l":26.86,"n":5847,"o":27.05,"t":"2026-09-28T19:45:00Z","v":649225,"vw":26.950302},{"c":26.87,"h":26.87,"l":26.87,"n":16,"o":26.87,"t":"2026-09-28T20:00:00Z","v":218534,"vw":26.87},{"c":26.8764,"h":26.8764,"l":26.8764,"n":1,"o":26.8764,"t":"2026-09-28T21:30:00Z","v":100,"vw":26.8764},{"c":26.7955,"h":26.7955,"l":26.7955,"n":1,"o":26.7955,"t":"2026-09-28T22:30:00Z","v":100,"vw":26.7955},{"c":26.79,"h":27,"l":26.62,"n":20,"o":27,"t":"2026-09-29T08:00:00Z","v":3529,"vw":26.781762},{"c":26.99,"h":27,"l":26.99,"n":4,"o":27,"t":"2026-09-29T09:45:00Z","v":364,"vw":26.996454},{"c":27.03,"h":27.03,"l":27.03,"n":2,"o":27.03,"t":"2026-09-29T10:30:00Z","v":276,"vw":27.03},{"c":27.17,"h":27.17,"l":27.14,"n":4,"o":27.14,"t":"2026-09-29T11:00:00Z","v":1321,"vw":27.151226},{"c":27.2,"h":27.2,"l":27.19,"n":6,"o":27.19,"t":"2026-09-29T11:15:00Z","v":513,"vw":27.194792},{"c":27.14,"h":27.14,"l":27.13,"n":3,"o":27.13,"t":"2026-09-29T11:30:00Z","v":227,"vw":27.135},{"c":27.2,"h":27.2,"l":27.2,"n":20,"o":27.2,"t":"2026-09-29T11:45:00Z","v":822,"vw":27.2},{"c":27.145,"h":27.145,"l":27.145,"n":1,"o":27.145,"t":"2026-09-29T12:45:00Z","v":100,"vw":27.145},{"c":27.05,"h":27.07,"l":27.05,"n":2,"o":27.07,"t":"2026-09-29T13:15:00Z","v":213,"vw":27.05939},{"c":26.96,"h":27.24,"l":26.75,"n":2435,"o":26.99,"t":"2026-09-29T13:30:00Z","v":294094,"vw":26.930842},{"c":27.03,"h":27.08,"l":26.84,"n":1198,"o":26.94,"t":"2026-09-29T13:45:00Z","v":83431,"vw":26.951142},{"c":27.145,"h":27.23,"l":27,"n":1738,"o":27.04,"t":"2026-09-29T14:00:00Z","v":147804,"vw":27.121673},{"c":27.145,"h":27.32,"l":27.09,"n":1583,"o":27.14,"t":"2026-09-29T14:15:00Z","v":128914,"vw":27.190415},{"c":27.17,"h":27.21,"l":27.035,"n":2600,"o":27.17,"t":"2026-09-29T14:30:00Z","v":243379,"vw":27.101785},{"c":26.985,"h":27.175,"l":26.92,"n":1638,"o":27.165,"t":"2026-09-29T14:45:00Z","v":135369,"vw":27.069407},{"c":26.84,"h":27.02,"l":26.8,"n":938,"o":26.985,"t":"2026-09-29T15:00:00Z","v":69656,"vw":26.942735},{"c":26.765,"h":26.92,"l":26.735,"n":2550,"o":26.86,"t":"2026-09-29T15:15:00Z","v":291556,"vw":26.870355},{"c":26.83,"h":26.955,"l":26.695,"n":2499,"o":26.77,"t":"2026-09-29T15:30:00Z","v":249713,"vw":26.818135},{"c":26.9,"h":26.95,"l":26.8,"n":1723,"o":26.83,"t":"2026-09-29T15:45:00Z","v":125328,"vw":26.876081},{"c":26.835,"h":26.905,"l":26.83,"n":819,"o":26.905,"t":"2026-09-29T16:00:00Z","v":53938,"vw":26.87561},{"c":26.945,"h":26.985,"l":26.815,"n":848,"o":26.835,"t":"2026-09-29T16:15:00Z","v":56173,"vw":26.899403},{"c":26.935,"h":26.985,"l":26.915,"n":798,"o":26.945,"t":"2026-09-29T16:30:00Z","v":47616,"vw":26.949561},{"c":26.925,"h":27.01,"l":26.9,"n":920,"o":26.935,"t":"2026-09-29T16:45:00Z","v":69562,"vw":26.950638},{"c":26.925,"h":26.935,"l":26.865,"n":714,"o":26.925,"t":"2026-09-29T17:00:00Z","v":43833,"vw":26.90735},{"c":26.935,"h":26.945,"l":26.9,"n":579,"o":26.925,"t":"2026-09-29T17:15:00Z","v":31737,"vw":26.926191},{"c":26.94,"h":26.99,"l":26.9,"n":785,"o":26.93,"t":"2026-09-29T17:30:00Z","v":51330,"vw":26.943447},{"c":26.87,"h":26.975,"l":26.835,"n":1061,"o":26.94,"t":"2026-09-29T17:45:00Z","v":80935,"vw":26.919328},{"c":27.11,"h":27.16,"l":26.87,"n":3841,"o":26.87,"t":"2026-09-29T18:00:00Z","v":306460,"vw":27.035408},{"c":26.89,"h":27.13,"l":26.89,"n":977,"o":27.11,"t":"2026-09-29T18:15:00Z","v":72547,"vw":27.012963},{"c":27.05,"h":27.1,"l":26.8,"n":1900,"o":26.88,"t":"2026-09-29T18:30:00Z","v":150955,"vw":26.958317},{"c":27.205,"h":27.205,"l":27.04,"n":1181,"o":27.05,"t":"2026-09-29T18:45:00Z","v":98239,"vw":27.130628},{"c":27.245,"h":27.295,"l":27.17,"n":1861,"o":27.205,"t":"2026-09-29T19:00:00Z","v":164331,"vw":27.247719},{"c":27.125,"h":27.3,"l":27.115,"n":1785,"o":27.245,"t":"2026-09-29T19:15:00Z","v":141998,"vw":27.229024},{"c":27.0499,"h":27.135,"l":27.045,"n":1665,"o":27.12,"t":"2026-09-29T19:30:00Z","v":131777,"vw":27.100689},{"c":27.01,"h":27.05,"l":26.94,"n":4946,"o":27.045,"t":"2026-09-29T19:45:00Z","v":467660,"vw":27.001381},{"c":27.01,"h":27.01,"l":27.01,"n":35,"o":27.01,"t":"2026-09-29T20:00:00Z","v":180651,"vw":27.01},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-09-29T20:45:00Z","v":502,"vw":27},{"c":27.07,"h":27.07,"l":27.07,"n":6,"o":27.07,"t":"2026-09-29T22:00:00Z","v":340,"vw":27.07},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-09-29T23:30:00Z","v":100,"vw":26.95},{"c":27.2,"h":27.25,"l":27.09,"n":10,"o":27.18,"t":"2026-09-30T08:00:00Z","v":1497,"vw":27.208317},{"c":26.8957,"h":26.8957,"l":26.8957,"n":1,"o":26.8957,"t":"2026-09-30T08:15:00Z","v":1801,"vw":26.8957},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-09-30T10:30:00Z","v":111,"vw":27.16},{"c":26.9,"h":26.9,"l":26.9,"n":2,"o":26.9,"t":"2026-09-30T12:00:00Z","v":401,"vw":26.9},{"c":27.45,"h":27.45,"l":27.3,"n":13,"o":27.3,"t":"2026-09-30T12:30:00Z","v":1867,"vw":27.371334},{"c":27.25,"h":27.25,"l":27.25,"n":1,"o":27.25,"t":"2026-09-30T12:45:00Z","v":100,"vw":27.25},{"c":27.37,"h":27.45,"l":27.35,"n":13,"o":27.35,"t":"2026-09-30T13:00:00Z","v":1673,"vw":27.414758},{"c":27.39,"h":27.39,"l":27.36,"n":3,"o":27.36,"t":"2026-09-30T13:15:00Z","v":300,"vw":27.37},{"c":27.145,"h":27.33,"l":27.09,"n":1466,"o":27.22,"t":"2026-09-30T13:30:00Z","v":136401,"vw":27.196762},{"c":27.19,"h":27.2,"l":26.81,"n":1635,"o":27.14,"t":"2026-09-30T13:45:00Z","v":127370,"vw":27.058208},{"c":28.18,"h":28.26,"l":27.185,"n":6113,"o":27.19,"t":"2026-09-30T14:00:00Z","v":782220,"vw":27.760332},{"c":27.63,"h":28.26,"l":27.58,"n":4802,"o":28.175,"t":"2026-09-30T14:15:00Z","v":497826,"vw":28.022248},{"c":27.53,"h":27.655,"l":27.355,"n":3351,"o":27.62,"t":"2026-09-30T14:30:00Z","v":346731,"vw":27.535602},{"c":27.075,"h":27.57,"l":27.06,"n":2449,"o":27.55,"t":"2026-09-30T14:45:00Z","v":197560,"vw":27.331826},{"c":26.98,"h":27.105,"l":26.875,"n":2678,"o":27.08,"t":"2026-09-30T15:00:00Z","v":190991,"vw":26.993336},{"c":26.73,"h":27.02,"l":26.68,"n":2714,"o":26.999,"t":"2026-09-30T15:15:00Z","v":224217,"vw":26.790383},{"c":26.7,"h":26.865,"l":26.68,"n":2258,"o":26.73,"t":"2026-09-30T15:30:00Z","v":176268,"vw":26.767265},{"c":26.68,"h":26.785,"l":26.59,"n":2381,"o":26.69,"t":"2026-09-30T15:45:00Z","v":174838,"vw":26.672264},{"c":26.8,"h":26.82,"l":26.605,"n":1937,"o":26.675,"t":"2026-09-30T16:00:00Z","v":135784,"vw":26.715923},{"c":26.812,"h":26.83,"l":26.73,"n":891,"o":26.795,"t":"2026-09-30T16:15:00Z","v":59008,"vw":26.776118},{"c":26.86,"h":26.88,"l":26.78,"n":1048,"o":26.805,"t":"2026-09-30T16:30:00Z","v":68276,"vw":26.826173},{"c":26.85,"h":26.87,"l":26.775,"n":1040,"o":26.855,"t":"2026-09-30T16:45:00Z","v":66298,"vw":26.83573},{"c":26.805,"h":26.84,"l":26.765,"n":877,"o":26.84,"t":"2026-09-30T17:00:00Z","v":54133,"vw":26.80312},{"c":26.715,"h":26.81,"l":26.67,"n":711,"o":26.8,"t":"2026-09-30T17:15:00Z","v":42488,"vw":26.737766},{"c":26.68,"h":26.73,"l":26.67,"n":715,"o":26.71,"t":"2026-09-30T17:30:00Z","v":41210,"vw":26.706312},{"c":26.765,"h":26.775,"l":26.64,"n":937,"o":26.67,"t":"2026-09-30T17:45:00Z","v":64208,"vw":26.70766},{"c":26.69,"h":26.775,"l":26.665,"n":1071,"o":26.76,"t":"2026-09-30T18:00:00Z","v":67109,"vw":26.703298},{"c":26.72,"h":26.72,"l":26.655,"n":828,"o":26.685,"t":"2026-09-30T18:15:00Z","v":52349,"vw":26.686056},{"c":26.77,"h":26.8399,"l":26.71,"n":1388,"o":26.715,"t":"2026-09-30T18:30:00Z","v":97212,"vw":26.766153},{"c":26.88,"h":26.885,"l":26.705,"n":1114,"o":26.775,"t":"2026-09-30T18:45:00Z","v":65429,"vw":26.77406},{"c":27.01,"h":27.015,"l":26.815,"n":2138,"o":26.89,"t":"2026-09-30T19:00:00Z","v":160255,"vw":26.90588},{"c":26.915,"h":27.02,"l":26.91,"n":1682,"o":27.015,"t":"2026-09-30T19:15:00Z","v":149876,"vw":26.974167},{"c":26.82,"h":26.92,"l":26.805,"n":2161,"o":26.915,"t":"2026-09-30T19:30:00Z","v":186836,"vw":26.856006},{"c":26.68,"h":26.93,"l":26.68,"n":7149,"o":26.83,"t":"2026-09-30T19:45:00Z","v":812992,"vw":26.787407},{"c":26.74,"h":26.74,"l":26.68,"n":35,"o":26.68,"t":"2026-09-30T20:00:00Z","v":297392,"vw":26.680021},{"c":26.84,"h":26.84,"l":26.84,"n":1,"o":26.84,"t":"2026-09-30T20:30:00Z","v":200,"vw":26.84},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-09-30T21:00:00Z","v":100,"vw":26.78},{"c":26.75,"h":26.75,"l":26.75,"n":6,"o":26.75,"t":"2026-09-30T21:30:00Z","v":2541,"vw":26.75},{"c":26.37,"h":26.84,"l":26.32,"n":118,"o":26.51,"t":"2026-10-01T08:00:00Z","v":6639,"vw":26.448939},{"c":26.28,"h":26.28,"l":26.28,"n":1,"o":26.28,"t":"2026-10-01T09:15:00Z","v":200,"vw":26.28},{"c":26.34,"h":26.34,"l":26.26,"n":2,"o":26.26,"t":"2026-10-01T10:00:00Z","v":371,"vw":26.296873},{"c":26.65,"h":26.66,"l":26.65,"n":3,"o":26.66,"t":"2026-10-01T10:30:00Z","v":758,"vw":26.655284},{"c":26.3,"h":26.42,"l":26.3,"n":16,"o":26.42,"t":"2026-10-01T10:45:00Z","v":3002,"vw":26.328163},{"c":26.7873,"h":26.7873,"l":26.7873,"n":1,"o":26.7873,"t":"2026-10-01T11:45:00Z","v":1500,"vw":26.7873},{"c":26.48,"h":26.76,"l":26.48,"n":6,"o":26.76,"t":"2026-10-01T12:15:00Z","v":932,"vw":26.585998},{"c":26.5,"h":26.5,"l":26.49,"n":5,"o":26.49,"t":"2026-10-01T12:45:00Z","v":1003,"vw":26.498805},{"c":26.56,"h":26.64,"l":26.45,"n":37,"o":26.51,"t":"2026-10-01T13:00:00Z","v":4244,"vw":26.530682},{"c":26.48,"h":26.5,"l":26.48,"n":2,"o":26.5,"t":"2026-10-01T13:15:00Z","v":200,"vw":26.49},{"c":26.075,"h":26.385,"l":25.995,"n":1363,"o":26.375,"t":"2026-10-01T13:30:00Z","v":204762,"vw":26.208407},{"c":26.255,"h":26.3008,"l":26,"n":1430,"o":26.08,"t":"2026-10-01T13:45:00Z","v":108648,"vw":26.193945},{"c":26.08,"h":26.26,"l":25.98,"n":2420,"o":26.26,"t":"2026-10-01T14:00:00Z","v":197431,"vw":26.092082},{"c":26.175,"h":26.27,"l":26.03,"n":1892,"o":26.075,"t":"2026-10-01T14:15:00Z","v":163534,"vw":26.11748},{"c":26.115,"h":26.27,"l":26.065,"n":1741,"o":26.17,"t":"2026-10-01T14:30:00Z","v":177157,"vw":26.153248},{"c":25.9,"h":26.175,"l":25.86,"n":2562,"o":26.11,"t":"2026-10-01T14:45:00Z","v":259820,"vw":25.996004},{"c":25.89,"h":25.925,"l":25.68,"n":1940,"o":25.91,"t":"2026-10-01T15:00:00Z","v":166971,"vw":25.827935},{"c":26.085,"h":26.16,"l":25.86,"n":2219,"o":25.88,"t":"2026-10-01T15:15:00Z","v":188827,"vw":26.056031},{"c":25.97,"h":26.12,"l":25.93,"n":1654,"o":26.0895,"t":"2026-10-01T15:30:00Z","v":154434,"vw":25.998331},{"c":26.045,"h":26.15,"l":25.92,"n":1934,"o":25.97,"t":"2026-10-01T15:45:00Z","v":139275,"vw":26.017304},{"c":26.1,"h":26.19,"l":26.045,"n":1269,"o":26.05,"t":"2026-10-01T16:00:00Z","v":92534,"vw":26.1289},{"c":26.22,"h":26.24,"l":26.08,"n":1190,"o":26.1,"t":"2026-10-01T16:15:00Z","v":82722,"vw":26.174048},{"c":26.245,"h":26.34,"l":26.19,"n":1382,"o":26.23,"t":"2026-10-01T16:30:00Z","v":94122,"vw":26.267029},{"c":26.16,"h":26.285,"l":26.13,"n":1389,"o":26.25,"t":"2026-10-01T16:45:00Z","v":97526,"vw":26.215062},{"c":26.265,"h":26.27,"l":26.135,"n":1417,"o":26.16,"t":"2026-10-01T17:00:00Z","v":92095,"vw":26.209319},{"c":26.405,"h":26.46,"l":26.25,"n":1039,"o":26.26,"t":"2026-10-01T17:15:00Z","v":75462,"vw":26.368055},{"c":26.355,"h":26.6,"l":26.31,"n":2663,"o":26.41,"t":"2026-10-01T17:30:00Z","v":204090,"vw":26.452876},{"c":26.205,"h":26.375,"l":26.12,"n":2154,"o":26.355,"t":"2026-10-01T17:45:00Z","v":157243,"vw":26.235732},{"c":26.14,"h":26.23,"l":26.095,"n":1874,"o":26.2,"t":"2026-10-01T18:00:00Z","v":145858,"vw":26.16619},{"c":26.255,"h":26.35,"l":26.11,"n":1851,"o":26.15,"t":"2026-10-01T18:15:00Z","v":149309,"vw":26.249836},{"c":26.225,"h":26.32,"l":26.195,"n":1382,"o":26.255,"t":"2026-10-01T18:30:00Z","v":114173,"vw":26.24555},{"c":26.345,"h":26.345,"l":26.185,"n":1122,"o":26.225,"t":"2026-10-01T18:45:00Z","v":71840,"vw":26.248279},{"c":26.345,"h":26.365,"l":26.31,"n":1238,"o":26.34,"t":"2026-10-01T19:00:00Z","v":78395,"vw":26.339884},{"c":26.18,"h":26.37,"l":26.17,"n":1582,"o":26.35,"t":"2026-10-01T19:15:00Z","v":106571,"vw":26.255533},{"c":26.175,"h":26.23,"l":26.14,"n":1833,"o":26.175,"t":"2026-10-01T19:30:00Z","v":130822,"vw":26.185263},{"c":26.19,"h":26.255,"l":26.165,"n":4783,"o":26.175,"t":"2026-10-01T19:45:00Z","v":424997,"vw":26.19913},{"c":26.18,"h":26.2,"l":26.18,"n":30,"o":26.2,"t":"2026-10-01T20:00:00Z","v":207000,"vw":26.180018},{"c":26.03,"h":26.03,"l":26.03,"n":1,"o":26.03,"t":"2026-10-01T20:15:00Z","v":100,"vw":26.03},{"c":26.1,"h":26.1,"l":26.1,"n":4,"o":26.1,"t":"2026-10-01T21:30:00Z","v":156,"vw":26.1},{"c":26.69,"h":26.69,"l":26.62,"n":7,"o":26.62,"t":"2026-10-01T22:15:00Z","v":1312,"vw":26.682374},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-10-01T23:00:00Z","v":218,"vw":26.2},{"c":26.65,"h":26.65,"l":26.65,"n":1,"o":26.65,"t":"2026-10-02T09:00:00Z","v":100,"vw":26.65},{"c":26.65,"h":26.65,"l":26.65,"n":6,"o":26.65,"t":"2026-10-02T10:15:00Z","v":371,"vw":26.65},{"c":26.69,"h":26.69,"l":26.5,"n":5,"o":26.5,"t":"2026-10-02T12:30:00Z","v":885,"vw":26.61875},{"c":26.6864,"h":26.6864,"l":26.6864,"n":1,"o":26.6864,"t":"2026-10-02T12:45:00Z","v":200,"vw":26.6864},{"c":26.8,"h":26.8,"l":26.75,"n":7,"o":26.75,"t":"2026-10-02T13:00:00Z","v":1051,"vw":26.774874},{"c":27.0491,"h":27.215,"l":26.615,"n":967,"o":26.63,"t":"2026-10-02T13:30:00Z","v":104296,"vw":26.944486},{"c":27.48,"h":27.53,"l":27.0446,"n":1390,"o":27.0446,"t":"2026-10-02T13:45:00Z","v":206500,"vw":27.338761},{"c":27.545,"h":27.63,"l":27.36,"n":1612,"o":27.48,"t":"2026-10-02T14:00:00Z","v":151968,"vw":27.499428},{"c":27.445,"h":27.565,"l":27.305,"n":1595,"o":27.535,"t":"2026-10-02T14:15:00Z","v":151843,"vw":27.387424},{"c":27.525,"h":27.56,"l":27.34,"n":1630,"o":27.445,"t":"2026-10-02T14:30:00Z","v":156018,"vw":27.441867},{"c":27.38,"h":27.525,"l":27.235,"n":2652,"o":27.515,"t":"2026-10-02T14:45:00Z","v":296456,"vw":27.347986},{"c":27.03,"h":27.415,"l":26.905,"n":2664,"o":27.395,"t":"2026-10-02T15:00:00Z","v":239224,"vw":27.063127},{"c":27.06,"h":27.1,"l":26.925,"n":1920,"o":27.03,"t":"2026-10-02T15:15:00Z","v":169233,"vw":27.019473},{"c":26.98,"h":27.145,"l":26.97,"n":1571,"o":27.06,"t":"2026-10-02T15:30:00Z","v":133321,"vw":27.045821},{"c":27.1205,"h":27.13,"l":26.975,"n":1008,"o":26.99,"t":"2026-10-02T15:45:00Z","v":60476,"vw":27.054155},{"c":27.16,"h":27.19,"l":27.09,"n":1098,"o":27.15,"t":"2026-10-02T16:00:00Z","v":71470,"vw":27.142729},{"c":27.035,"h":27.215,"l":27.01,"n":1215,"o":27.16,"t":"2026-10-02T16:15:00Z","v":82521,"vw":27.111458},{"c":26.99,"h":27.065,"l":26.85,"n":1060,"o":27.03,"t":"2026-10-02T16:30:00Z","v":72293,"vw":26.981663},{"c":27.03,"h":27.04,"l":26.915,"n":882,"o":26.995,"t":"2026-10-02T16:45:00Z","v":65173,"vw":26.98756},{"c":27.055,"h":27.08,"l":27.005,"n":765,"o":27.04,"t":"2026-10-02T17:00:00Z","v":49723,"vw":27.034255},{"c":27.015,"h":27.115,"l":26.98,"n":841,"o":27.055,"t":"2026-10-02T17:15:00Z","v":49829,"vw":27.043583},{"c":27.075,"h":27.11,"l":27.015,"n":884,"o":27.02,"t":"2026-10-02T17:30:00Z","v":50155,"vw":27.059054},{"c":27.13,"h":27.13,"l":27.045,"n":1116,"o":27.08,"t":"2026-10-02T17:45:00Z","v":76753,"vw":27.088418},{"c":27.075,"h":27.14,"l":27.02,"n":748,"o":27.13,"t":"2026-10-02T18:00:00Z","v":44636,"vw":27.080445},{"c":27.035,"h":27.07,"l":26.985,"n":741,"o":27.07,"t":"2026-10-02T18:15:00Z","v":53004,"vw":27.030724},{"c":27.13,"h":27.18,"l":27.005,"n":1044,"o":27.035,"t":"2026-10-02T18:30:00Z","v":75778,"vw":27.093171},{"c":27.19,"h":27.195,"l":27.08,"n":738,"o":27.1303,"t":"2026-10-02T18:45:00Z","v":45900,"vw":27.138307},{"c":27.21,"h":27.24,"l":27.12,"n":1146,"o":27.19,"t":"2026-10-02T19:00:00Z","v":78593,"vw":27.185125},{"c":27.17,"h":27.28,"l":27.165,"n":1039,"o":27.22,"t":"2026-10-02T19:15:00Z","v":75954,"vw":27.230068},{"c":27.2,"h":27.215,"l":27.17,"n":1991,"o":27.18,"t":"2026-10-02T19:30:00Z","v":150714,"vw":27.190657},{"c":27.2,"h":27.23,"l":27.135,"n":5189,"o":27.2,"t":"2026-10-02T19:45:00Z","v":482701,"vw":27.195988},{"c":27.01,"h":27.2,"l":27.01,"n":28,"o":27.2,"t":"2026-10-02T20:00:00Z","v":173027,"vw":27.199645},{"c":27.01,"h":27.079,"l":27.01,"n":2,"o":27.079,"t":"2026-10-02T20:45:00Z","v":280,"vw":27.054357},{"c":27.19,"h":27.19,"l":27.19,"n":1,"o":27.19,"t":"2026-10-02T21:00:00Z","v":500,"vw":27.19},{"c":27.38,"h":27.38,"l":27.24,"n":8,"o":27.24,"t":"2026-10-02T21:45:00Z","v":1002,"vw":27.334595},{"c":27.0614,"h":27.0614,"l":27.0614,"n":1,"o":27.0614,"t":"2026-10-02T23:15:00Z","v":150,"vw":27.0614},{"c":27.19,"h":27.19,"l":27.19,"n":1,"o":27.19,"t":"2026-10-02T23:45:00Z","v":100,"vw":27.19},{"c":27.28,"h":27.28,"l":25.21,"n":16,"o":25.21,"t":"2026-10-05T08:00:00Z","v":718,"vw":26.362727},{"c":27.28,"h":27.28,"l":27.28,"n":13,"o":27.28,"t":"2026-10-05T08:30:00Z","v":608,"vw":27.28},{"c":27.27,"h":27.27,"l":27.27,"n":2,"o":27.27,"t":"2026-10-05T09:15:00Z","v":144,"vw":27.27},{"c":27.28,"h":27.28,"l":27.28,"n":2,"o":27.28,"t":"2026-10-05T10:00:00Z","v":424,"vw":27.28},{"c":27.1,"h":27.1,"l":27.09,"n":12,"o":27.1,"t":"2026-10-05T10:30:00Z","v":808,"vw":27.094961},{"c":26.915,"h":27.38,"l":26.915,"n":9,"o":27.38,"t":"2026-10-05T11:00:00Z","v":975,"vw":27.180714},{"c":27.0456,"h":27.0456,"l":27.0456,"n":1,"o":27.0456,"t":"2026-10-05T11:30:00Z","v":5000,"vw":27.0456},{"c":27.34,"h":27.34,"l":27.34,"n":3,"o":27.34,"t":"2026-10-05T12:00:00Z","v":400,"vw":27.34},{"c":27.25,"h":27.25,"l":27.25,"n":1,"o":27.25,"t":"2026-10-05T12:15:00Z","v":1000,"vw":27.25},{"c":27.38,"h":27.38,"l":27.38,"n":4,"o":27.38,"t":"2026-10-05T12:30:00Z","v":360,"vw":27.38},{"c":27.29,"h":27.39,"l":27.29,"n":9,"o":27.39,"t":"2026-10-05T12:45:00Z","v":1022,"vw":27.378889},{"c":26.83,"h":27.48,"l":26.82,"n":1323,"o":27.36,"t":"2026-10-05T13:30:00Z","v":151409,"vw":27.052102},{"c":26.985,"h":27.11,"l":26.73,"n":1145,"o":26.86,"t":"2026-10-05T13:45:00Z","v":120568,"vw":26.919108},{"c":27.315,"h":27.4,"l":26.995,"n":2732,"o":27.01,"t":"2026-10-05T14:00:00Z","v":312016,"vw":27.254655},{"c":27.01,"h":27.33,"l":26.98,"n":1912,"o":27.31,"t":"2026-10-05T14:15:00Z","v":174012,"vw":27.136609},{"c":27.13,"h":27.17,"l":27,"n":1651,"o":27.015,"t":"2026-10-05T14:30:00Z","v":198262,"vw":27.089174},{"c":27.45,"h":27.5,"l":27.015,"n":2288,"o":27.13,"t":"2026-10-05T14:45:00Z","v":254191,"vw":27.24416},{"c":27.25,"h":27.45,"l":27.25,"n":1264,"o":27.44,"t":"2026-10-05T15:00:00Z","v":132731,"vw":27.364755},{"c":27.19,"h":27.27,"l":27.135,"n":1110,"o":27.23,"t":"2026-10-05T15:15:00Z","v":102424,"vw":27.207135},{"c":27.365,"h":27.37,"l":27.18,"n":982,"o":27.195,"t":"2026-10-05T15:30:00Z","v":93329,"vw":27.278656},{"c":27.325,"h":27.375,"l":27.29,"n":1036,"o":27.375,"t":"2026-10-05T15:45:00Z","v":97520,"vw":27.324873},{"c":27.285,"h":27.37,"l":27.28,"n":1277,"o":27.32,"t":"2026-10-05T16:00:00Z","v":137388,"vw":27.322303},{"c":27.315,"h":27.335,"l":27.27,"n":1033,"o":27.285,"t":"2026-10-05T16:15:00Z","v":97658,"vw":27.294304},{"c":27.335,"h":27.355,"l":27.31,"n":655,"o":27.315,"t":"2026-10-05T16:30:00Z","v":57117,"vw":27.326715},{"c":27.435,"h":27.45,"l":27.32,"n":1268,"o":27.335,"t":"2026-10-05T16:45:00Z","v":134208,"vw":27.366276},{"c":27.45,"h":27.485,"l":27.42,"n":815,"o":27.435,"t":"2026-10-05T17:00:00Z","v":70492,"vw":27.446421},{"c":27.495,"h":27.505,"l":27.44,"n":1073,"o":27.45,"t":"2026-10-05T17:15:00Z","v":78638,"vw":27.477404},{"c":27.475,"h":27.505,"l":27.415,"n":1070,"o":27.5,"t":"2026-10-05T17:30:00Z","v":88265,"vw":27.453718},{"c":27.48,"h":27.55,"l":27.415,"n":1370,"o":27.48,"t":"2026-10-05T17:45:00Z","v":101894,"vw":27.480655},{"c":27.42,"h":27.49,"l":27.42,"n":827,"o":27.48,"t":"2026-10-05T18:00:00Z","v":75415,"vw":27.45024},{"c":27.44,"h":27.45,"l":27.38,"n":995,"o":27.42,"t":"2026-10-05T18:15:00Z","v":85291,"vw":27.40977},{"c":27.43,"h":27.465,"l":27.385,"n":1441,"o":27.435,"t":"2026-10-05T18:30:00Z","v":119565,"vw":27.425598},{"c":27.51,"h":27.51,"l":27.4,"n":1278,"o":27.43,"t":"2026-10-05T18:45:00Z","v":112997,"vw":27.444938},{"c":27.505,"h":27.59,"l":27.49,"n":1210,"o":27.51,"t":"2026-10-05T19:00:00Z","v":138569,"vw":27.519068},{"c":27.48,"h":27.535,"l":27.465,"n":1699,"o":27.5,"t":"2026-10-05T19:15:00Z","v":163894,"vw":27.491013},{"c":27.475,"h":27.48,"l":27.415,"n":1909,"o":27.475,"t":"2026-10-05T19:30:00Z","v":183154,"vw":27.457099},{"c":27.26,"h":27.475,"l":27.26,"n":6136,"o":27.475,"t":"2026-10-05T19:45:00Z","v":728077,"vw":27.337051},{"c":27.26,"h":27.27,"l":27.26,"n":30,"o":27.26,"t":"2026-10-05T20:00:00Z","v":244317,"vw":27.260013},{"c":27.4,"h":27.44,"l":27.4,"n":2,"o":27.44,"t":"2026-10-06T08:30:00Z","v":1019,"vw":27.420373},{"c":27.4,"h":27.41,"l":27.4,"n":3,"o":27.41,"t":"2026-10-06T08:45:00Z","v":1322,"vw":27.403782},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-06T09:15:00Z","v":300,"vw":27.5},{"c":27.53,"h":27.53,"l":27.49,"n":13,"o":27.49,"t":"2026-10-06T12:00:00Z","v":2724,"vw":27.508512},{"c":27.5,"h":27.5,"l":27.37,"n":6,"o":27.37,"t":"2026-10-06T12:15:00Z","v":2061,"vw":27.38736},{"c":27.6,"h":27.65,"l":27.45,"n":12,"o":27.45,"t":"2026-10-06T13:00:00Z","v":3550,"vw":27.566148},{"c":26.74,"h":27.81,"l":26.74,"n":1646,"o":27.585,"t":"2026-10-06T13:30:00Z","v":207968,"vw":27.102709},{"c":26.584,"h":26.735,"l":26.5,"n":1583,"o":26.735,"t":"2026-10-06T13:45:00Z","v":145909,"vw":26.589962},{"c":26.82,"h":26.85,"l":26.53,"n":1749,"o":26.58,"t":"2026-10-06T14:00:00Z","v":165159,"vw":26.701953},{"c":26.67,"h":26.835,"l":26.6,"n":1995,"o":26.81,"t":"2026-10-06T14:15:00Z","v":206902,"vw":26.659963},{"c":26.95,"h":26.95,"l":26.58,"n":2539,"o":26.67,"t":"2026-10-06T14:30:00Z","v":364720,"vw":26.709699},{"c":26.96,"h":27.01,"l":26.805,"n":1640,"o":26.94,"t":"2026-10-06T14:45:00Z","v":121701,"vw":26.9179},{"c":27.145,"h":27.175,"l":26.935,"n":1909,"o":26.96,"t":"2026-10-06T15:00:00Z","v":152260,"vw":27.071596},{"c":27.235,"h":27.24,"l":27.11,"n":1148,"o":27.15,"t":"2026-10-06T15:15:00Z","v":101023,"vw":27.163128},{"c":27.435,"h":27.435,"l":27.21,"n":1449,"o":27.23,"t":"2026-10-06T15:30:00Z","v":123333,"vw":27.303489},{"c":27.36,"h":27.535,"l":27.345,"n":1404,"o":27.435,"t":"2026-10-06T15:45:00Z","v":103200,"vw":27.436927},{"c":27.3,"h":27.385,"l":27.25,"n":1199,"o":27.365,"t":"2026-10-06T16:00:00Z","v":104772,"vw":27.319428},{"c":27.25,"h":27.35,"l":27.24,"n":1049,"o":27.31,"t":"2026-10-06T16:15:00Z","v":114246,"vw":27.300457},{"c":27.355,"h":27.36,"l":27.24,"n":933,"o":27.255,"t":"2026-10-06T16:30:00Z","v":74628,"vw":27.297469},{"c":27.375,"h":27.42,"l":27.325,"n":989,"o":27.36,"t":"2026-10-06T16:45:00Z","v":70344,"vw":27.377303},{"c":27.39,"h":27.45,"l":27.335,"n":968,"o":27.365,"t":"2026-10-06T17:00:00Z","v":70182,"vw":27.40468},{"c":27.385,"h":27.42,"l":27.33,"n":865,"o":27.385,"t":"2026-10-06T17:15:00Z","v":60260,"vw":27.373166},{"c":27.51,"h":27.51,"l":27.385,"n":945,"o":27.385,"t":"2026-10-06T17:30:00Z","v":82061,"vw":27.468813},{"c":27.525,"h":27.53,"l":27.46,"n":889,"o":27.51,"t":"2026-10-06T17:45:00Z","v":81031,"vw":27.491709},{"c":27.57,"h":27.65,"l":27.515,"n":2296,"o":27.52,"t":"2026-10-06T18:00:00Z","v":289240,"vw":27.596234},{"c":27.455,"h":27.6,"l":27.43,"n":735,"o":27.59,"t":"2026-10-06T18:15:00Z","v":53874,"vw":27.493952},{"c":27.49,"h":27.58,"l":27.36,"n":1492,"o":27.455,"t":"2026-10-06T18:30:00Z","v":134448,"vw":27.476585},{"c":27.48,"h":27.53,"l":27.435,"n":1020,"o":27.48,"t":"2026-10-06T18:45:00Z","v":106342,"vw":27.490283},{"c":27.32,"h":27.48,"l":27.29,"n":1551,"o":27.47,"t":"2026-10-06T19:00:00Z","v":170366,"vw":27.40489},{"c":27.125,"h":27.36,"l":27.115,"n":1575,"o":27.3201,"t":"2026-10-06T19:15:00Z","v":151276,"vw":27.250833},{"c":27.035,"h":27.16,"l":27.02,"n":1763,"o":27.125,"t":"2026-10-06T19:30:00Z","v":193351,"vw":27.064945},{"c":26.96,"h":27.08,"l":26.96,"n":5868,"o":27.035,"t":"2026-10-06T19:45:00Z","v":689051,"vw":27.006225},{"c":26.8627,"h":26.97,"l":26.8627,"n":31,"o":26.95,"t":"2026-10-06T20:00:00Z","v":299372,"vw":26.949962},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-10-06T20:15:00Z","v":500,"vw":26.85},{"c":26.85,"h":27.04,"l":26.85,"n":7,"o":27.04,"t":"2026-10-06T21:00:00Z","v":626,"vw":26.991928},{"c":27.043,"h":27.043,"l":27.043,"n":1,"o":27.043,"t":"2026-10-06T21:45:00Z","v":188,"vw":27.043},{"c":27.04,"h":27.04,"l":27.04,"n":1,"o":27.04,"t":"2026-10-06T22:30:00Z","v":200,"vw":27.04},{"c":26.51,"h":26.52,"l":26.5,"n":5,"o":26.5,"t":"2026-10-07T08:00:00Z","v":1080,"vw":26.5075},{"c":26.53,"h":26.53,"l":26.53,"n":1,"o":26.53,"t":"2026-10-07T09:30:00Z","v":100,"vw":26.53},{"c":26.48,"h":26.5,"l":26.48,"n":10,"o":26.5,"t":"2026-10-07T09:45:00Z","v":925,"vw":26.491781},{"c":26.53,"h":26.53,"l":26.43,"n":17,"o":26.43,"t":"2026-10-07T11:45:00Z","v":45113,"vw":26.513484},{"c":26,"h":26.25,"l":25.91,"n":37,"o":26.25,"t":"2026-10-07T12:15:00Z","v":24125,"vw":26.212669},{"c":26.3158,"h":26.3158,"l":25.88,"n":9,"o":25.99,"t":"2026-10-07T12:30:00Z","v":4880,"vw":25.939666},{"c":25.92,"h":26.2488,"l":25.92,"n":28,"o":26.2488,"t":"2026-10-07T13:15:00Z","v":5007,"vw":26.002296},{"c":25.945,"h":26.07,"l":25.7,"n":1421,"o":26,"t":"2026-10-07T13:30:00Z","v":254139,"vw":25.842225},{"c":26.1439,"h":26.16,"l":25.841,"n":1190,"o":25.97,"t":"2026-10-07T13:45:00Z","v":116854,"vw":26.045602},{"c":25.995,"h":26.17,"l":25.84,"n":1119,"o":26.15,"t":"2026-10-07T14:00:00Z","v":74035,"vw":25.974795},{"c":25.94,"h":26.085,"l":25.92,"n":1334,"o":25.995,"t":"2026-10-07T14:15:00Z","v":95819,"vw":25.999396},{"c":25.97,"h":26.09,"l":25.925,"n":1630,"o":25.94,"t":"2026-10-07T14:30:00Z","v":122788,"vw":26.030181},{"c":26.05,"h":26.07,"l":25.97,"n":1200,"o":25.98,"t":"2026-10-07T14:45:00Z","v":76693,"vw":26.025045},{"c":25.915,"h":26.07,"l":25.88,"n":1986,"o":26.045,"t":"2026-10-07T15:00:00Z","v":250945,"vw":25.952814},{"c":25.855,"h":25.92,"l":25.84,"n":1310,"o":25.9,"t":"2026-10-07T15:15:00Z","v":118995,"vw":25.876587},{"c":25.895,"h":25.97,"l":25.81,"n":1396,"o":25.855,"t":"2026-10-07T15:30:00Z","v":131974,"vw":25.89038},{"c":25.83,"h":25.91,"l":25.76,"n":1074,"o":25.895,"t":"2026-10-07T15:45:00Z","v":90072,"vw":25.842693},{"c":25.845,"h":25.88,"l":25.795,"n":1497,"o":25.83,"t":"2026-10-07T16:00:00Z","v":156123,"vw":25.836241},{"c":25.97,"h":25.97,"l":25.84,"n":1063,"o":25.845,"t":"2026-10-07T16:15:00Z","v":124395,"vw":25.917874},{"c":25.94,"h":25.96,"l":25.895,"n":836,"o":25.96,"t":"2026-10-07T16:30:00Z","v":81548,"vw":25.92959},{"c":25.865,"h":26.02,"l":25.855,"n":1288,"o":25.9399,"t":"2026-10-07T16:45:00Z","v":111789,"vw":25.945446},{"c":26.005,"h":26.02,"l":25.845,"n":1499,"o":25.865,"t":"2026-10-07T17:00:00Z","v":114577,"vw":25.929864},{"c":25.975,"h":26.085,"l":25.965,"n":1194,"o":26.005,"t":"2026-10-07T17:15:00Z","v":103357,"vw":26.020896},{"c":26.035,"h":26.05,"l":25.94,"n":1136,"o":25.97,"t":"2026-10-07T17:30:00Z","v":90002,"vw":25.996974},{"c":26.035,"h":26.09,"l":26.015,"n":1130,"o":26.035,"t":"2026-10-07T17:45:00Z","v":79579,"vw":26.048503},{"c":26.04,"h":26.115,"l":25.98,"n":1339,"o":26.03,"t":"2026-10-07T18:00:00Z","v":109228,"vw":26.042318},{"c":25.9851,"h":26.065,"l":25.95,"n":1911,"o":26.045,"t":"2026-10-07T18:15:00Z","v":166913,"vw":25.992849},{"c":25.945,"h":26.015,"l":25.935,"n":1268,"o":25.985,"t":"2026-10-07T18:30:00Z","v":118847,"vw":25.986301},{"c":26.035,"h":26.05,"l":25.905,"n":1007,"o":25.945,"t":"2026-10-07T18:45:00Z","v":62308,"vw":25.960594},{"c":25.95,"h":26.03,"l":25.895,"n":1439,"o":26.03,"t":"2026-10-07T19:00:00Z","v":113368,"vw":25.961604},{"c":25.995,"h":26.03,"l":25.925,"n":1250,"o":25.955,"t":"2026-10-07T19:15:00Z","v":90047,"vw":25.982574},{"c":25.94,"h":26.05,"l":25.93,"n":1781,"o":25.99,"t":"2026-10-07T19:30:00Z","v":146290,"vw":25.971274},{"c":25.865,"h":26.062,"l":25.8,"n":6144,"o":25.945,"t":"2026-10-07T19:45:00Z","v":729751,"vw":25.883856},{"c":25.76,"h":25.87,"l":25.5,"n":40,"o":25.865,"t":"2026-10-07T20:00:00Z","v":414228,"vw":25.636368},{"c":26.36,"h":26.36,"l":26.36,"n":1,"o":26.36,"t":"2026-10-07T22:30:00Z","v":100,"vw":26.36},{"c":25.58,"h":26.1,"l":25.41,"n":41,"o":25.41,"t":"2026-10-08T08:00:00Z","v":4933,"vw":25.644381},{"c":25.66,"h":25.71,"l":25.66,"n":12,"o":25.71,"t":"2026-10-08T09:30:00Z","v":1988,"vw":25.685236},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-08T11:00:00Z","v":193,"vw":25.45},{"c":25.53,"h":25.54,"l":25.45,"n":154,"o":25.51,"t":"2026-10-08T11:45:00Z","v":5730,"vw":25.491308},{"c":25.45,"h":25.5,"l":25.45,"n":6,"o":25.46,"t":"2026-10-08T12:00:00Z","v":726,"vw":25.463942},{"c":25.51,"h":25.52,"l":25.5,"n":5,"o":25.5,"t":"2026-10-08T12:15:00Z","v":2005,"vw":25.503137},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-08T12:30:00Z","v":300,"vw":25.5},{"c":25.7,"h":25.7,"l":25.43,"n":2,"o":25.43,"t":"2026-10-08T12:45:00Z","v":480,"vw":25.59875},{"c":25.56,"h":25.64,"l":25.36,"n":1489,"o":25.52,"t":"2026-10-08T13:30:00Z","v":231670,"vw":25.517254},{"c":25.56,"h":25.715,"l":25.5,"n":1239,"o":25.56,"t":"2026-10-08T13:45:00Z","v":161360,"vw":25.593277},{"c":25.53,"h":25.56,"l":25.365,"n":1296,"o":25.545,"t":"2026-10-08T14:00:00Z","v":103833,"vw":25.455508},{"c":25.75,"h":25.79,"l":25.505,"n":1378,"o":25.54,"t":"2026-10-08T14:15:00Z","v":111857,"vw":25.695335},{"c":25.635,"h":25.825,"l":25.635,"n":1166,"o":25.7596,"t":"2026-10-08T14:30:00Z","v":89271,"vw":25.738288},{"c":25.45,"h":25.66,"l":25.415,"n":2350,"o":25.635,"t":"2026-10-08T14:45:00Z","v":211733,"vw":25.470721},{"c":25.225,"h":25.45,"l":25.2,"n":1525,"o":25.45,"t":"2026-10-08T15:00:00Z","v":127739,"vw":25.326695},{"c":25.3114,"h":25.345,"l":25.185,"n":1251,"o":25.22,"t":"2026-10-08T15:15:00Z","v":84371,"vw":25.249785},{"c":25.19,"h":25.315,"l":25.125,"n":1410,"o":25.31,"t":"2026-10-08T15:30:00Z","v":114627,"vw":25.193703},{"c":25.16,"h":25.265,"l":25.105,"n":1447,"o":25.195,"t":"2026-10-08T15:45:00Z","v":104871,"vw":25.177855},{"c":24.9,"h":25.17,"l":24.9,"n":1979,"o":25.16,"t":"2026-10-08T16:00:00Z","v":181389,"vw":25.00387},{"c":25.02,"h":25.21,"l":24.875,"n":3038,"o":24.905,"t":"2026-10-08T16:15:00Z","v":359219,"vw":24.984806},{"c":25.16,"h":25.215,"l":25.015,"n":1076,"o":25.015,"t":"2026-10-08T16:30:00Z","v":87616,"vw":25.092332},{"c":25.12,"h":25.19,"l":25.055,"n":1259,"o":25.15,"t":"2026-10-08T16:45:00Z","v":128265,"vw":25.113534},{"c":25.17,"h":25.185,"l":25.085,"n":1884,"o":25.115,"t":"2026-10-08T17:00:00Z","v":179766,"vw":25.120047},{"c":25.15,"h":25.175,"l":25.065,"n":1268,"o":25.155,"t":"2026-10-08T17:15:00Z","v":119055,"vw":25.125531},{"c":25.245,"h":25.27,"l":25.09,"n":1783,"o":25.145,"t":"2026-10-08T17:30:00Z","v":162593,"vw":25.176965},{"c":25.32,"h":25.35,"l":25.17,"n":2582,"o":25.23,"t":"2026-10-08T17:45:00Z","v":299303,"vw":25.270284},{"c":25.21,"h":25.36,"l":25.155,"n":1333,"o":25.32,"t":"2026-10-08T18:00:00Z","v":116672,"vw":25.26959},{"c":25.285,"h":25.295,"l":25.19,"n":848,"o":25.21,"t":"2026-10-08T18:15:00Z","v":63705,"vw":25.239422},{"c":25.195,"h":25.29,"l":25.1,"n":1180,"o":25.28,"t":"2026-10-08T18:30:00Z","v":81596,"vw":25.176481},{"c":25.2,"h":25.23,"l":25.145,"n":1067,"o":25.2,"t":"2026-10-08T18:45:00Z","v":77461,"vw":25.186239},{"c":25.195,"h":25.245,"l":25.18,"n":1016,"o":25.19,"t":"2026-10-08T19:00:00Z","v":65219,"vw":25.207073},{"c":25.235,"h":25.305,"l":25.135,"n":1148,"o":25.185,"t":"2026-10-08T19:15:00Z","v":109655,"vw":25.219378},{"c":25.345,"h":25.41,"l":25.23,"n":2121,"o":25.24,"t":"2026-10-08T19:30:00Z","v":196528,"vw":25.317393},{"c":25.385,"h":25.425,"l":25.31,"n":4979,"o":25.345,"t":"2026-10-08T19:45:00Z","v":528276,"vw":25.37041},{"c":25.39,"h":25.39,"l":25.39,"n":19,"o":25.39,"t":"2026-10-08T20:00:00Z","v":201571,"vw":25.39},{"c":26.11,"h":26.11,"l":25.78,"n":36,"o":26.08,"t":"2026-10-09T08:00:00Z","v":9209,"vw":25.986795},{"c":26.25,"h":26.25,"l":26.16,"n":22,"o":26.17,"t":"2026-10-09T08:15:00Z","v":6427,"vw":26.200066},{"c":26.21,"h":26.21,"l":26.2,"n":3,"o":26.2,"t":"2026-10-09T08:30:00Z","v":762,"vw":26.204364},{"c":26.21,"h":26.21,"l":26.19,"n":6,"o":26.2,"t":"2026-10-09T08:45:00Z","v":1627,"vw":26.200046},{"c":26.13,"h":26.16,"l":26.1,"n":61,"o":26.16,"t":"2026-10-09T09:00:00Z","v":3695,"vw":26.124439},{"c":26.14,"h":26.14,"l":26.09,"n":55,"o":26.11,"t":"2026-10-09T09:15:00Z","v":2704,"vw":26.114948},{"c":26.22,"h":26.22,"l":26.22,"n":3,"o":26.22,"t":"2026-10-09T11:15:00Z","v":464,"vw":26.22},{"c":26.23,"h":26.24,"l":26.23,"n":56,"o":26.23,"t":"2026-10-09T11:30:00Z","v":2229,"vw":26.230661},{"c":26.24,"h":26.24,"l":26.24,"n":1,"o":26.24,"t":"2026-10-09T11:45:00Z","v":300,"vw":26.24},{"c":26.24,"h":26.24,"l":26.23,"n":4,"o":26.23,"t":"2026-10-09T12:00:00Z","v":530,"vw":26.234},{"c":26.28,"h":26.28,"l":26.28,"n":7,"o":26.28,"t":"2026-10-09T12:15:00Z","v":389,"vw":26.28},{"c":26.35,"h":26.37,"l":26.35,"n":66,"o":26.35,"t":"2026-10-09T12:30:00Z","v":3450,"vw":26.352111},{"c":26.175,"h":26.175,"l":26.175,"n":1,"o":26.175,"t":"2026-10-09T13:00:00Z","v":100,"vw":26.175},{"c":26.03,"h":26.2,"l":26.03,"n":36,"o":26.11,"t":"2026-10-09T13:15:00Z","v":8144,"vw":26.098798},{"c":26.1,"h":26.29,"l":26,"n":1937,"o":26.05,"t":"2026-10-09T13:30:00Z","v":298037,"vw":26.130618},{"c":26.13,"h":26.35,"l":26.11,"n":1530,"o":26.11,"t":"2026-10-09T13:45:00Z","v":179226,"vw":26.23065},{"c":26.04,"h":26.16,"l":26,"n":2106,"o":26.135,"t":"2026-10-09T14:00:00Z","v":221793,"vw":26.062493},{"c":26.03,"h":26.115,"l":25.94,"n":2050,"o":26.05,"t":"2026-10-09T14:15:00Z","v":164830,"vw":26.008351},{"c":26.065,"h":26.065,"l":25.92,"n":1153,"o":26.03,"t":"2026-10-09T14:30:00Z","v":84355,"vw":25.988541},{"c":26.18,"h":26.315,"l":26.05,"n":2564,"o":26.065,"t":"2026-10-09T14:45:00Z","v":209918,"vw":26.212468},{"c":26.26,"h":26.39,"l":26.175,"n":2689,"o":26.175,"t":"2026-10-09T15:00:00Z","v":282035,"vw":26.287786},{"c":26.31,"h":26.34,"l":26.255,"n":1217,"o":26.26,"t":"2026-10-09T15:15:00Z","v":102227,"vw":26.30664},{"c":26.26,"h":26.35,"l":26.22,"n":1130,"o":26.3097,"t":"2026-10-09T15:30:00Z","v":102741,"vw":26.281318},{"c":26.18,"h":26.29,"l":26.175,"n":1359,"o":26.26,"t":"2026-10-09T15:45:00Z","v":97658,"vw":26.24},{"c":26.215,"h":26.225,"l":26.16,"n":1127,"o":26.17,"t":"2026-10-09T16:00:00Z","v":97658,"vw":26.189916},{"c":26.265,"h":26.275,"l":26.195,"n":906,"o":26.23,"t":"2026-10-09T16:15:00Z","v":62171,"vw":26.242801},{"c":26.23,"h":26.285,"l":26.225,"n":1038,"o":26.265,"t":"2026-10-09T16:30:00Z","v":67340,"vw":26.261258},{"c":26.28,"h":26.29,"l":26.21,"n":929,"o":26.2305,"t":"2026-10-09T16:45:00Z","v":52125,"vw":26.250035},{"c":26.275,"h":26.355,"l":26.185,"n":2737,"o":26.285,"t":"2026-10-09T17:00:00Z","v":263635,"vw":26.281775},{"c":26.265,"h":26.315,"l":26.215,"n":1001,"o":26.28,"t":"2026-10-09T17:15:00Z","v":60656,"vw":26.262298},{"c":26.285,"h":26.315,"l":26.235,"n":950,"o":26.265,"t":"2026-10-09T17:30:00Z","v":73512,"vw":26.279474},{"c":26.435,"h":26.44,"l":26.25,"n":1182,"o":26.285,"t":"2026-10-09T17:45:00Z","v":102060,"vw":26.326293},{"c":26.295,"h":26.46,"l":26.29,"n":1256,"o":26.44,"t":"2026-10-09T18:00:00Z","v":102548,"vw":26.377273},{"c":26.175,"h":26.305,"l":26.165,"n":1157,"o":26.3,"t":"2026-10-09T18:15:00Z","v":86549,"vw":26.232125},{"c":26.165,"h":26.195,"l":26.135,"n":973,"o":26.175,"t":"2026-10-09T18:30:00Z","v":72514,"vw":26.166662},{"c":26.16,"h":26.25,"l":26.115,"n":1338,"o":26.16,"t":"2026-10-09T18:45:00Z","v":102820,"vw":26.16933},{"c":26.08,"h":26.165,"l":26.08,"n":923,"o":26.16,"t":"2026-10-09T19:00:00Z","v":59120,"vw":26.129207},{"c":26.115,"h":26.12,"l":26.04,"n":969,"o":26.07,"t":"2026-10-09T19:15:00Z","v":69373,"vw":26.079701},{"c":26.14,"h":26.16,"l":26.07,"n":1641,"o":26.115,"t":"2026-10-09T19:30:00Z","v":136046,"vw":26.117225},{"c":26.1,"h":26.14,"l":26.01,"n":5092,"o":26.13,"t":"2026-10-09T19:45:00Z","v":508217,"vw":26.088836},{"c":26.15,"h":26.18,"l":26.12,"n":38,"o":26.12,"t":"2026-10-09T20:00:00Z","v":329847,"vw":26.120197},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-10-09T20:15:00Z","v":500,"vw":26.2},{"c":26,"h":26.14,"l":26,"n":2,"o":26.14,"t":"2026-10-12T11:00:00Z","v":1300,"vw":26.032308},{"c":26,"h":26,"l":26,"n":3,"o":26,"t":"2026-10-12T12:00:00Z","v":1083,"vw":26},{"c":25.95,"h":25.95,"l":25.95,"n":3,"o":25.95,"t":"2026-10-12T12:30:00Z","v":1550,"vw":25.95},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-10-12T12:45:00Z","v":250,"vw":25.95},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-10-12T13:00:00Z","v":100,"vw":25.95},{"c":25.985,"h":26.049,"l":25.83,"n":460,"o":25.85,"t":"2026-10-12T13:30:00Z","v":46458,"vw":25.884513},{"c":26.145,"h":26.145,"l":25.91,"n":375,"o":25.955,"t":"2026-10-12T13:45:00Z","v":45930,"vw":26.038045},{"c":26.035,"h":26.16,"l":25.95,"n":519,"o":26.14,"t":"2026-10-12T14:00:00Z","v":33880,"vw":26.039263},{"c":26.065,"h":26.18,"l":26,"n":871,"o":26.02,"t":"2026-10-12T14:15:00Z","v":58061,"vw":26.081037},{"c":25.985,"h":26.07,"l":25.96,"n":537,"o":26.06,"t":"2026-10-12T14:30:00Z","v":31979,"vw":26.021387},{"c":26.015,"h":26.035,"l":25.96,"n":645,"o":25.99,"t":"2026-10-12T14:45:00Z","v":50776,"vw":26.010328},{"c":26.085,"h":26.105,"l":25.995,"n":447,"o":26.015,"t":"2026-10-12T15:00:00Z","v":24963,"vw":26.047187},{"c":26.115,"h":26.12,"l":26.06,"n":381,"o":26.09,"t":"2026-10-12T15:15:00Z","v":18771,"vw":26.09375},{"c":25.985,"h":26.135,"l":25.965,"n":1155,"o":26.12,"t":"2026-10-12T15:30:00Z","v":92289,"vw":26.015159},{"c":25.95,"h":26,"l":25.92,"n":1213,"o":25.99,"t":"2026-10-12T15:45:00Z","v":80925,"vw":25.957122},{"c":26.01,"h":26.015,"l":25.94,"n":452,"o":25.95,"t":"2026-10-12T16:00:00Z","v":17848,"vw":25.969259},{"c":25.99,"h":26.02,"l":25.98,"n":497,"o":26.02,"t":"2026-10-12T16:15:00Z","v":17677,"vw":25.997282},{"c":25.965,"h":26.03,"l":25.955,"n":403,"o":25.995,"t":"2026-10-12T16:30:00Z","v":23303,"vw":25.986222},{"c":25.88,"h":25.96,"l":25.87,"n":639,"o":25.96,"t":"2026-10-12T16:45:00Z","v":68026,"vw":25.904052},{"c":25.925,"h":25.95,"l":25.875,"n":905,"o":25.875,"t":"2026-10-12T17:00:00Z","v":91602,"vw":25.908836},{"c":25.855,"h":25.925,"l":25.855,"n":395,"o":25.925,"t":"2026-10-12T17:15:00Z","v":19988,"vw":25.887402},{"c":25.84,"h":25.87,"l":25.84,"n":433,"o":25.855,"t":"2026-10-12T17:30:00Z","v":19185,"vw":25.855346},{"c":25.83,"h":25.865,"l":25.8,"n":491,"o":25.845,"t":"2026-10-12T17:45:00Z","v":22934,"vw":25.829019},{"c":25.855,"h":25.88,"l":25.845,"n":386,"o":25.845,"t":"2026-10-12T18:00:00Z","v":27207,"vw":25.861335},{"c":25.845,"h":25.875,"l":25.825,"n":402,"o":25.855,"t":"2026-10-12T18:15:00Z","v":24337,"vw":25.854235},{"c":25.805,"h":25.845,"l":25.795,"n":401,"o":25.845,"t":"2026-10-12T18:30:00Z","v":20698,"vw":25.820997},{"c":25.7577,"h":25.825,"l":25.73,"n":498,"o":25.8,"t":"2026-10-12T18:45:00Z","v":30060,"vw":25.768221},{"c":25.725,"h":25.8,"l":25.715,"n":635,"o":25.765,"t":"2026-10-12T19:00:00Z","v":35507,"vw":25.755343},{"c":25.72,"h":25.74,"l":25.7,"n":589,"o":25.73,"t":"2026-10-12T19:15:00Z","v":30432,"vw":25.719287},{"c":25.72,"h":25.765,"l":25.72,"n":891,"o":25.725,"t":"2026-10-12T19:30:00Z","v":82936,"vw":25.738701},{"c":25.77,"h":25.825,"l":25.71,"n":2257,"o":25.725,"t":"2026-10-12T19:45:00Z","v":207280,"vw":25.775785},{"c":25.76,"h":25.76,"l":25.76,"n":27,"o":25.76,"t":"2026-10-12T20:00:00Z","v":120824,"vw":25.76},{"c":26.0743,"h":26.0743,"l":26.0743,"n":1,"o":26.0743,"t":"2026-10-12T22:00:00Z","v":500,"vw":26.0743},{"c":25.44,"h":25.76,"l":25.24,"n":1095,"o":25.24,"t":"2026-10-13T13:30:00Z","v":112860,"vw":25.503264},{"c":25.38,"h":25.53,"l":25.31,"n":759,"o":25.45,"t":"2026-10-13T13:45:00Z","v":76746,"vw":25.400428},{"c":25.505,"h":25.555,"l":25.38,"n":942,"o":25.38,"t":"2026-10-13T14:00:00Z","v":78813,"vw":25.479398},{"c":25.415,"h":25.53,"l":25.345,"n":3669,"o":25.495,"t":"2026-10-13T14:15:00Z","v":355944,"vw":25.461636},{"c":25.44,"h":25.545,"l":25.355,"n":921,"o":25.46,"t":"2026-10-13T14:30:00Z","v":64278,"vw":25.433858},{"c":25.59,"h":25.66,"l":25.435,"n":2139,"o":25.435,"t":"2026-10-13T14:45:00Z","v":233181,"vw":25.578533},{"c":25.58,"h":25.65,"l":25.51,"n":748,"o":25.59,"t":"2026-10-13T15:00:00Z","v":53487,"vw":25.586599},{"c":25.48,"h":25.615,"l":25.46,"n":857,"o":25.58,"t":"2026-10-13T15:15:00Z","v":76791,"vw":25.562082},{"c":25.47,"h":25.505,"l":25.41,"n":740,"o":25.47,"t":"2026-10-13T15:30:00Z","v":59620,"vw":25.459155},{"c":25.51,"h":25.51,"l":25.375,"n":850,"o":25.47,"t":"2026-10-13T15:45:00Z","v":97923,"vw":25.441082},{"c":25.485,"h":25.59,"l":25.46,"n":1342,"o":25.51,"t":"2026-10-13T16:00:00Z","v":179861,"vw":25.519992},{"c":25.465,"h":25.505,"l":25.43,"n":571,"o":25.48,"t":"2026-10-13T16:15:00Z","v":46125,"vw":25.463689},{"c":25.51,"h":25.515,"l":25.45,"n":605,"o":25.465,"t":"2026-10-13T16:30:00Z","v":44515,"vw":25.486763},{"c":25.425,"h":25.545,"l":25.425,"n":1192,"o":25.5,"t":"2026-10-13T16:45:00Z","v":113325,"vw":25.487692},{"c":25.485,"h":25.485,"l":25.415,"n":774,"o":25.42,"t":"2026-10-13T17:00:00Z","v":81679,"vw":25.444556},{"c":25.45,"h":25.52,"l":25.435,"n":842,"o":25.49,"t":"2026-10-13T17:15:00Z","v":48040,"vw":25.466277},{"c":25.5,"h":25.55,"l":25.455,"n":788,"o":25.455,"t":"2026-10-13T17:30:00Z","v":68373,"vw":25.50848},{"c":25.4,"h":25.505,"l":25.365,"n":533,"o":25.505,"t":"2026-10-13T17:45:00Z","v":43420,"vw":25.409213},{"c":25.58,"h":25.65,"l":25.405,"n":953,"o":25.405,"t":"2026-10-13T18:00:00Z","v":75980,"vw":25.545695},{"c":25.67,"h":25.68,"l":25.56,"n":589,"o":25.58,"t":"2026-10-13T18:15:00Z","v":44921,"vw":25.632357},{"c":25.67,"h":25.7,"l":25.595,"n":558,"o":25.67,"t":"2026-10-13T18:30:00Z","v":42161,"vw":25.652824},{"c":25.77,"h":25.795,"l":25.675,"n":812,"o":25.675,"t":"2026-10-13T18:45:00Z","v":75492,"vw":25.73979},{"c":25.715,"h":25.82,"l":25.7,"n":904,"o":25.775,"t":"2026-10-13T19:00:00Z","v":86965,"vw":25.765176},{"c":25.73,"h":25.74,"l":25.635,"n":673,"o":25.715,"t":"2026-10-13T19:15:00Z","v":42279,"vw":25.681902},{"c":25.7,"h":25.739,"l":25.685,"n":1061,"o":25.73,"t":"2026-10-13T19:30:00Z","v":72525,"vw":25.705299},{"c":25.69,"h":25.76,"l":25.67,"n":4029,"o":25.695,"t":"2026-10-13T19:45:00Z","v":385421,"vw":25.706854},{"c":25.85,"h":25.85,"l":25.68,"n":25,"o":25.68,"t":"2026-10-13T20:00:00Z","v":190356,"vw":25.680185},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-10-13T20:45:00Z","v":100,"vw":25.46},{"c":25.51,"h":25.56,"l":25.5,"n":14,"o":25.56,"t":"2026-10-14T08:00:00Z","v":2299,"vw":25.530441},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-14T08:30:00Z","v":200,"vw":25.6},{"c":25.49,"h":25.49,"l":25.49,"n":2,"o":25.49,"t":"2026-10-14T09:30:00Z","v":309,"vw":25.49},{"c":25.92,"h":25.92,"l":25.6,"n":5,"o":25.6,"t":"2026-10-14T11:45:00Z","v":3208,"vw":25.650401},{"c":25.85,"h":25.85,"l":25.78,"n":12,"o":25.84,"t":"2026-10-14T12:15:00Z","v":1343,"vw":25.818013},{"c":25.25,"h":25.75,"l":25.0796,"n":42,"o":25.75,"t":"2026-10-14T12:30:00Z","v":8351,"vw":25.409917},{"c":25,"h":25.24,"l":25,"n":13,"o":25.1,"t":"2026-10-14T13:00:00Z","v":1610,"vw":25.098457},{"c":25.19,"h":25.19,"l":25.19,"n":1,"o":25.19,"t":"2026-10-14T13:15:00Z","v":100,"vw":25.19},{"c":24.95,"h":25.31,"l":24.92,"n":1094,"o":25,"t":"2026-10-14T13:30:00Z","v":164602,"vw":25.094338},{"c":24.675,"h":24.98,"l":24.65,"n":1313,"o":24.97,"t":"2026-10-14T13:45:00Z","v":182358,"vw":24.795714},{"c":24.66,"h":24.75,"l":24.445,"n":3102,"o":24.68,"t":"2026-10-14T14:00:00Z","v":292125,"vw":24.64694},{"c":24.66,"h":24.7,"l":24.565,"n":1675,"o":24.675,"t":"2026-10-14T14:15:00Z","v":189827,"vw":24.622943},{"c":24.765,"h":24.795,"l":24.58,"n":1714,"o":24.66,"t":"2026-10-14T14:30:00Z","v":159201,"vw":24.66072},{"c":24.67,"h":24.795,"l":24.62,"n":1579,"o":24.75,"t":"2026-10-14T14:45:00Z","v":159494,"vw":24.693395},{"c":24.5,"h":24.67,"l":24.4001,"n":1126,"o":24.67,"t":"2026-10-14T15:00:00Z","v":131962,"vw":24.495844},{"c":24.545,"h":24.59,"l":24.47,"n":1092,"o":24.5,"t":"2026-10-14T15:15:00Z","v":109974,"vw":24.540292},{"c":24.35,"h":24.575,"l":24.31,"n":1015,"o":24.54,"t":"2026-10-14T15:30:00Z","v":110222,"vw":24.433046},{"c":24.24,"h":24.39,"l":24.215,"n":1678,"o":24.345,"t":"2026-10-14T15:45:00Z","v":204532,"vw":24.286813},{"c":24.115,"h":24.26,"l":24.105,"n":1108,"o":24.24,"t":"2026-10-14T16:00:00Z","v":98558,"vw":24.195292},{"c":24.045,"h":24.15,"l":24.01,"n":1596,"o":24.11,"t":"2026-10-14T16:15:00Z","v":170212,"vw":24.068562},{"c":24.265,"h":24.265,"l":23.98,"n":1400,"o":24.025,"t":"2026-10-14T16:30:00Z","v":204970,"vw":24.134772},{"c":24.255,"h":24.27,"l":24.185,"n":804,"o":24.255,"t":"2026-10-14T16:45:00Z","v":63158,"vw":24.229613},{"c":24.03,"h":24.275,"l":24.03,"n":976,"o":24.26,"t":"2026-10-14T17:00:00Z","v":131250,"vw":24.134024},{"c":23.99,"h":24.055,"l":23.95,"n":1559,"o":24.015,"t":"2026-10-14T17:15:00Z","v":159350,"vw":23.999066},{"c":23.98,"h":24.03,"l":23.91,"n":1968,"o":23.995,"t":"2026-10-14T17:30:00Z","v":304096,"vw":23.990292},{"c":23.81,"h":23.99,"l":23.8,"n":1570,"o":23.975,"t":"2026-10-14T17:45:00Z","v":130364,"vw":23.875116},{"c":23.915,"h":23.945,"l":23.755,"n":1578,"o":23.81,"t":"2026-10-14T18:00:00Z","v":113549,"vw":23.854575},{"c":23.995,"h":24.005,"l":23.865,"n":1875,"o":23.915,"t":"2026-10-14T18:15:00Z","v":141129,"vw":23.953706},{"c":23.925,"h":23.995,"l":23.92,"n":1644,"o":23.995,"t":"2026-10-14T18:30:00Z","v":125736,"vw":23.960304},{"c":24,"h":24.02,"l":23.885,"n":1787,"o":23.925,"t":"2026-10-14T18:45:00Z","v":127142,"vw":23.958126},{"c":23.9,"h":23.99,"l":23.855,"n":2118,"o":23.99,"t":"2026-10-14T19:00:00Z","v":159770,"vw":23.904249},{"c":24.04,"h":24.12,"l":23.905,"n":1935,"o":23.915,"t":"2026-10-14T19:15:00Z","v":251025,"vw":24.042065},{"c":24.065,"h":24.105,"l":23.985,"n":2365,"o":24.03,"t":"2026-10-14T19:30:00Z","v":242405,"vw":24.044629},{"c":24.25,"h":24.275,"l":24.03,"n":6180,"o":24.065,"t":"2026-10-14T19:45:00Z","v":738077,"vw":24.199},{"c":24.25,"h":24.26,"l":24.24,"n":50,"o":24.255,"t":"2026-10-14T20:00:00Z","v":282073,"vw":24.240286},{"c":24.24,"h":24.24,"l":24.24,"n":4,"o":24.24,"t":"2026-10-14T20:15:00Z","v":361,"vw":24.24},{"c":24.21,"h":24.21,"l":24.21,"n":3,"o":24.21,"t":"2026-10-14T20:45:00Z","v":300,"vw":24.21},{"c":24.18,"h":24.43,"l":24.18,"n":2,"o":24.43,"t":"2026-10-14T21:30:00Z","v":349,"vw":24.35192},{"c":24.64,"h":24.64,"l":24.4,"n":2,"o":24.4,"t":"2026-10-14T21:45:00Z","v":300,"vw":24.56},{"c":23.7,"h":23.95,"l":23.7,"n":21,"o":23.88,"t":"2026-10-15T08:00:00Z","v":5055,"vw":23.796126},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-15T08:15:00Z","v":323,"vw":23.8},{"c":23.47,"h":23.85,"l":23.47,"n":9,"o":23.85,"t":"2026-10-15T08:45:00Z","v":880,"vw":23.716086},{"c":23.4407,"h":23.4407,"l":23.41,"n":2,"o":23.41,"t":"2026-10-15T10:45:00Z","v":551,"vw":23.435128},{"c":23.6239,"h":23.77,"l":23.6239,"n":4,"o":23.645,"t":"2026-10-15T11:00:00Z","v":801,"vw":23.67516},{"c":23.78,"h":23.78,"l":23.74,"n":8,"o":23.74,"t":"2026-10-15T11:15:00Z","v":1895,"vw":23.769973},{"c":23.82,"h":23.88,"l":23.76,"n":16,"o":23.78,"t":"2026-10-15T11:30:00Z","v":1867,"vw":23.803027},{"c":23.8553,"h":23.8553,"l":23.8553,"n":1,"o":23.8553,"t":"2026-10-15T11:45:00Z","v":658,"vw":23.8553},{"c":23.82,"h":23.83,"l":23.82,"n":9,"o":23.83,"t":"2026-10-15T12:30:00Z","v":1092,"vw":23.825441},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-15T12:45:00Z","v":500,"vw":24},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-15T13:00:00Z","v":100,"vw":23.7},{"c":23.75,"h":23.82,"l":23.75,"n":11,"o":23.82,"t":"2026-10-15T13:15:00Z","v":668,"vw":23.764},{"c":23.48,"h":23.785,"l":23.1677,"n":1871,"o":23.73,"t":"2026-10-15T13:30:00Z","v":234620,"vw":23.490446},{"c":23.265,"h":23.44,"l":23.1,"n":1957,"o":23.41,"t":"2026-10-15T13:45:00Z","v":180205,"vw":23.266128},{"c":23.385,"h":23.53,"l":23.23,"n":2103,"o":23.265,"t":"2026-10-15T14:00:00Z","v":209232,"vw":23.381761},{"c":23.735,"h":23.84,"l":23.34,"n":1889,"o":23.39,"t":"2026-10-15T14:15:00Z","v":219865,"vw":23.546819},{"c":23.89,"h":23.945,"l":23.665,"n":1647,"o":23.74,"t":"2026-10-15T14:30:00Z","v":131718,"vw":23.800524},{"c":24.065,"h":24.115,"l":23.875,"n":1870,"o":23.875,"t":"2026-10-15T14:45:00Z","v":150076,"vw":23.988544},{"c":24.08,"h":24.15,"l":23.985,"n":1758,"o":24.065,"t":"2026-10-15T15:00:00Z","v":178079,"vw":24.074134},{"c":24.065,"h":24.245,"l":24.05,"n":1610,"o":24.09,"t":"2026-10-15T15:15:00Z","v":125893,"vw":24.157734},{"c":24.01,"h":24.11,"l":23.99,"n":1697,"o":24.07,"t":"2026-10-15T15:30:00Z","v":135221,"vw":24.036466},{"c":24.005,"h":24.04,"l":23.94,"n":1183,"o":24.02,"t":"2026-10-15T15:45:00Z","v":93779,"vw":23.99377},{"c":23.93,"h":24,"l":23.92,"n":1058,"o":24,"t":"2026-10-15T16:00:00Z","v":63336,"vw":23.966132},{"c":23.905,"h":23.96,"l":23.855,"n":958,"o":23.935,"t":"2026-10-15T16:15:00Z","v":65098,"vw":23.909406},{"c":23.88,"h":23.9,"l":23.82,"n":776,"o":23.9,"t":"2026-10-15T16:30:00Z","v":60187,"vw":23.861791},{"c":23.8,"h":23.91,"l":23.785,"n":819,"o":23.905,"t":"2026-10-15T16:45:00Z","v":54340,"vw":23.819343},{"c":23.835,"h":23.85,"l":23.79,"n":951,"o":23.81,"t":"2026-10-15T17:00:00Z","v":58351,"vw":23.817604},{"c":23.83,"h":23.88,"l":23.82,"n":765,"o":23.83,"t":"2026-10-15T17:15:00Z","v":51903,"vw":23.846207},{"c":23.81,"h":23.88,"l":23.8,"n":763,"o":23.835,"t":"2026-10-15T17:30:00Z","v":53169,"vw":23.838848},{"c":23.88,"h":23.8951,"l":23.81,"n":934,"o":23.81,"t":"2026-10-15T17:45:00Z","v":60207,"vw":23.857318},{"c":23.825,"h":23.94,"l":23.825,"n":1120,"o":23.88,"t":"2026-10-15T18:00:00Z","v":87663,"vw":23.882344},{"c":23.935,"h":23.95,"l":23.82,"n":1732,"o":23.825,"t":"2026-10-15T18:15:00Z","v":193751,"vw":23.914207},{"c":24.005,"h":24.015,"l":23.91,"n":1324,"o":23.94,"t":"2026-10-15T18:30:00Z","v":126608,"vw":23.978769},{"c":24.055,"h":24.075,"l":23.945,"n":1222,"o":24.01,"t":"2026-10-15T18:45:00Z","v":119215,"vw":23.985118},{"c":24.135,"h":24.14,"l":24.045,"n":1352,"o":24.055,"t":"2026-10-15T19:00:00Z","v":101537,"vw":24.084568},{"c":24.215,"h":24.265,"l":24.14,"n":1547,"o":24.14,"t":"2026-10-15T19:15:00Z","v":118453,"vw":24.221877},{"c":24.26,"h":24.26,"l":24.16,"n":1784,"o":24.215,"t":"2026-10-15T19:30:00Z","v":159213,"vw":24.207125},{"c":24.21,"h":24.265,"l":24.145,"n":5614,"o":24.255,"t":"2026-10-15T19:45:00Z","v":579532,"vw":24.203355},{"c":24.22,"h":24.22,"l":24.22,"n":27,"o":24.22,"t":"2026-10-15T20:00:00Z","v":278621,"vw":24.22},{"c":24.3228,"h":24.3228,"l":24.3228,"n":2,"o":24.3228,"t":"2026-10-15T20:15:00Z","v":110,"vw":24.3228},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-15T21:00:00Z","v":100,"vw":24.44},{"c":24.2,"h":24.2,"l":23.86,"n":14,"o":23.86,"t":"2026-10-16T09:45:00Z","v":1819,"vw":23.925},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-10-16T10:00:00Z","v":136,"vw":23.86},{"c":24.14,"h":24.18,"l":24.14,"n":6,"o":24.18,"t":"2026-10-16T11:00:00Z","v":648,"vw":24.148065},{"c":24.27,"h":24.29,"l":24.26,"n":50,"o":24.27,"t":"2026-10-16T11:30:00Z","v":3281,"vw":24.274838},{"c":24.29,"h":24.29,"l":24.29,"n":5,"o":24.29,"t":"2026-10-16T11:45:00Z","v":674,"vw":24.29},{"c":24.27,"h":24.27,"l":24.27,"n":3,"o":24.27,"t":"2026-10-16T12:15:00Z","v":300,"vw":24.27},{"c":24.02,"h":24.04,"l":24.01,"n":11,"o":24.04,"t":"2026-10-16T13:15:00Z","v":480,"vw":24.022404},{"c":24.17,"h":24.17,"l":23.715,"n":1957,"o":23.96,"t":"2026-10-16T13:30:00Z","v":262826,"vw":23.977696},{"c":24.19,"h":24.275,"l":24.11,"n":1222,"o":24.16,"t":"2026-10-16T13:45:00Z","v":121943,"vw":24.191702},{"c":24.27,"h":24.28,"l":24.03,"n":1509,"o":24.21,"t":"2026-10-16T14:00:00Z","v":141401,"vw":24.171866},{"c":24.485,"h":24.55,"l":24.27,"n":2758,"o":24.27,"t":"2026-10-16T14:15:00Z","v":234883,"vw":24.439903},{"c":24.47,"h":24.57,"l":24.46,"n":2036,"o":24.49,"t":"2026-10-16T14:30:00Z","v":181648,"vw":24.518628},{"c":24.565,"h":24.605,"l":24.46,"n":2611,"o":24.47,"t":"2026-10-16T14:45:00Z","v":219114,"vw":24.554766},{"c":24.25,"h":24.555,"l":24.25,"n":1252,"o":24.555,"t":"2026-10-16T15:00:00Z","v":96393,"vw":24.39323},{"c":24.25,"h":24.305,"l":24.18,"n":1857,"o":24.25,"t":"2026-10-16T15:15:00Z","v":179407,"vw":24.247776},{"c":24.24,"h":24.35,"l":24.22,"n":1073,"o":24.255,"t":"2026-10-16T15:30:00Z","v":92174,"vw":24.278423},{"c":24.05,"h":24.325,"l":24.05,"n":1616,"o":24.24,"t":"2026-10-16T15:45:00Z","v":186080,"vw":24.195592},{"c":24.11,"h":24.11,"l":23.94,"n":1034,"o":24.055,"t":"2026-10-16T16:00:00Z","v":92337,"vw":24.026786},{"c":24.04,"h":24.13,"l":24.03,"n":1144,"o":24.11,"t":"2026-10-16T16:15:00Z","v":99479,"vw":24.071916},{"c":24.04,"h":24.09,"l":23.9851,"n":1233,"o":24.045,"t":"2026-10-16T16:30:00Z","v":145351,"vw":24.035737},{"c":23.9,"h":24.05,"l":23.865,"n":1294,"o":24.045,"t":"2026-10-16T16:45:00Z","v":106154,"vw":23.911803},{"c":23.765,"h":23.92,"l":23.76,"n":709,"o":23.92,"t":"2026-10-16T17:00:00Z","v":56072,"vw":23.821646},{"c":23.74,"h":23.765,"l":23.69,"n":787,"o":23.76,"t":"2026-10-16T17:15:00Z","v":54249,"vw":23.72466},{"c":23.85,"h":23.92,"l":23.73,"n":1217,"o":23.76,"t":"2026-10-16T17:30:00Z","v":92228,"vw":23.796091},{"c":23.68,"h":23.865,"l":23.68,"n":848,"o":23.84,"t":"2026-10-16T17:45:00Z","v":65856,"vw":23.777518},{"c":23.585,"h":23.685,"l":23.585,"n":1362,"o":23.68,"t":"2026-10-16T18:00:00Z","v":129512,"vw":23.624708},{"c":23.67,"h":23.6771,"l":23.585,"n":1362,"o":23.585,"t":"2026-10-16T18:15:00Z","v":149196,"vw":23.627919},{"c":23.52,"h":23.67,"l":23.52,"n":1310,"o":23.65,"t":"2026-10-16T18:30:00Z","v":102787,"vw":23.604149},{"c":23.475,"h":23.54,"l":23.425,"n":1393,"o":23.52,"t":"2026-10-16T18:45:00Z","v":130911,"vw":23.499943},{"c":23.545,"h":23.545,"l":23.355,"n":1420,"o":23.47,"t":"2026-10-16T19:00:00Z","v":139239,"vw":23.439946},{"c":23.605,"h":23.61,"l":23.48,"n":1621,"o":23.55,"t":"2026-10-16T19:15:00Z","v":182171,"vw":23.549058},{"c":23.56,"h":23.655,"l":23.55,"n":1541,"o":23.61,"t":"2026-10-16T19:30:00Z","v":155174,"vw":23.607932},{"c":23.61,"h":23.63,"l":23.52,"n":4551,"o":23.57,"t":"2026-10-16T19:45:00Z","v":531925,"vw":23.579372},{"c":23.62,"h":23.62,"l":23.62,"n":14,"o":23.62,"t":"2026-10-16T20:00:00Z","v":222672,"vw":23.62},{"c":23.63,"h":23.63,"l":23.63,"n":40,"o":23.63,"t":"2026-10-16T20:15:00Z","v":609,"vw":23.63},{"c":23.5892,"h":23.5892,"l":23.56,"n":3,"o":23.56,"t":"2026-10-16T21:15:00Z","v":626,"vw":23.578688},{"c":23.56,"h":23.9,"l":23.56,"n":137,"o":23.76,"t":"2026-10-19T08:00:00Z","v":7588,"vw":23.758646},{"c":23.51,"h":23.53,"l":23.5,"n":11,"o":23.51,"t":"2026-10-19T11:45:00Z","v":1332,"vw":23.511868},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-10-19T12:00:00Z","v":400,"vw":23.11},{"c":23.56,"h":23.56,"l":23.56,"n":2,"o":23.56,"t":"2026-10-19T12:30:00Z","v":101,"vw":23.56},{"c":23.3,"h":23.69,"l":23.3,"n":6,"o":23.69,"t":"2026-10-19T13:00:00Z","v":1353,"vw":23.539447},{"c":23.6,"h":23.61,"l":23.6,"n":2,"o":23.61,"t":"2026-10-19T13:15:00Z","v":291,"vw":23.606564},{"c":23.64,"h":23.9,"l":23.5,"n":2817,"o":23.68,"t":"2026-10-19T13:30:00Z","v":498219,"vw":23.742057},{"c":23.835,"h":23.89,"l":23.61,"n":2376,"o":23.63,"t":"2026-10-19T13:45:00Z","v":578250,"vw":23.791406},{"c":23.79,"h":23.84,"l":23.61,"n":1817,"o":23.82,"t":"2026-10-19T14:00:00Z","v":317094,"vw":23.723302},{"c":23.86,"h":23.9,"l":23.73,"n":2806,"o":23.79,"t":"2026-10-19T14:15:00Z","v":511332,"vw":23.831741},{"c":23.84,"h":23.89,"l":23.745,"n":1662,"o":23.85,"t":"2026-10-19T14:30:00Z","v":156818,"vw":23.797723},{"c":23.91,"h":23.955,"l":23.775,"n":3288,"o":23.84,"t":"2026-10-19T14:45:00Z","v":463079,"vw":23.864374},{"c":23.86,"h":23.95,"l":23.855,"n":1528,"o":23.91,"t":"2026-10-19T15:00:00Z","v":162017,"vw":23.902707},{"c":24.17,"h":24.195,"l":23.84,"n":3334,"o":23.865,"t":"2026-10-19T15:15:00Z","v":382445,"vw":24.002556},{"c":24.0799,"h":24.185,"l":24.078,"n":1449,"o":24.16,"t":"2026-10-19T15:30:00Z","v":115138,"vw":24.149754},{"c":24.155,"h":24.2,"l":24.015,"n":2045,"o":24.07,"t":"2026-10-19T15:45:00Z","v":244569,"vw":24.146028},{"c":24.145,"h":24.16,"l":24.055,"n":1925,"o":24.155,"t":"2026-10-19T16:00:00Z","v":287032,"vw":24.125437},{"c":24.16,"h":24.2,"l":24.13,"n":1940,"o":24.14,"t":"2026-10-19T16:15:00Z","v":238175,"vw":24.158924},{"c":24.188,"h":24.19,"l":24.115,"n":1186,"o":24.155,"t":"2026-10-19T16:30:00Z","v":91484,"vw":24.156898},{"c":24.005,"h":24.185,"l":24.005,"n":1145,"o":24.185,"t":"2026-10-19T16:45:00Z","v":87125,"vw":24.085752},{"c":24.02,"h":24.04,"l":23.95,"n":1156,"o":24,"t":"2026-10-19T17:00:00Z","v":93307,"vw":23.99968},{"c":23.9999,"h":24.04,"l":23.985,"n":867,"o":24.025,"t":"2026-10-19T17:15:00Z","v":48896,"vw":24.0088},{"c":24.005,"h":24.055,"l":23.99,"n":1052,"o":23.995,"t":"2026-10-19T17:30:00Z","v":65453,"vw":24.020538},{"c":24.01,"h":24.01,"l":23.925,"n":987,"o":24,"t":"2026-10-19T17:45:00Z","v":97973,"vw":23.9701},{"c":23.98,"h":24.03,"l":23.97,"n":1029,"o":24.005,"t":"2026-10-19T18:00:00Z","v":69990,"vw":24.004473},{"c":23.945,"h":24.02,"l":23.925,"n":794,"o":23.985,"t":"2026-10-19T18:15:00Z","v":43185,"vw":23.985109},{"c":24.008,"h":24.03,"l":23.95,"n":768,"o":23.95,"t":"2026-10-19T18:30:00Z","v":47576,"vw":23.990708},{"c":24.04,"h":24.065,"l":24.005,"n":886,"o":24.005,"t":"2026-10-19T18:45:00Z","v":58404,"vw":24.027114},{"c":23.948,"h":24.085,"l":23.925,"n":1056,"o":24.035,"t":"2026-10-19T19:00:00Z","v":75269,"vw":24.015245},{"c":23.985,"h":24.035,"l":23.945,"n":1221,"o":23.95,"t":"2026-10-19T19:15:00Z","v":90217,"vw":23.99314},{"c":24.06,"h":24.078,"l":23.982,"n":1849,"o":23.985,"t":"2026-10-19T19:30:00Z","v":156328,"vw":24.031415},{"c":23.94,"h":24.075,"l":23.86,"n":4736,"o":24.06,"t":"2026-10-19T19:45:00Z","v":556593,"vw":23.930754},{"c":23.92,"h":23.92,"l":23.92,"n":21,"o":23.92,"t":"2026-10-19T20:00:00Z","v":179674,"vw":23.92},{"c":23.78,"h":23.78,"l":23.78,"n":1,"o":23.78,"t":"2026-10-19T23:00:00Z","v":164,"vw":23.78},{"c":23.85,"h":23.94,"l":23.53,"n":9,"o":23.53,"t":"2026-10-20T08:00:00Z","v":3694,"vw":23.593793},{"c":23.64,"h":23.69,"l":23.6,"n":16,"o":23.69,"t":"2026-10-20T08:30:00Z","v":1290,"vw":23.641463},{"c":23.7,"h":23.7,"l":23.7,"n":2,"o":23.7,"t":"2026-10-20T09:00:00Z","v":163,"vw":23.7},{"c":23.4,"h":23.4,"l":23.39,"n":38,"o":23.39,"t":"2026-10-20T10:00:00Z","v":794,"vw":23.396063},{"c":23.33,"h":23.49,"l":23.3,"n":36,"o":23.33,"t":"2026-10-20T10:15:00Z","v":2073,"vw":23.341262},{"c":23.33,"h":23.4,"l":23.33,"n":14,"o":23.39,"t":"2026-10-20T10:45:00Z","v":1456,"vw":23.379348},{"c":23.21,"h":23.33,"l":23.21,"n":41,"o":23.33,"t":"2026-10-20T11:45:00Z","v":4294,"vw":23.247837},{"c":23.38,"h":23.38,"l":23.38,"n":2,"o":23.38,"t":"2026-10-20T12:00:00Z","v":215,"vw":23.38},{"c":23.21,"h":23.23,"l":23.21,"n":4,"o":23.23,"t":"2026-10-20T12:30:00Z","v":489,"vw":23.223889},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-20T13:15:00Z","v":100,"vw":23.43},{"c":23.345,"h":23.465,"l":23.18,"n":1800,"o":23.4,"t":"2026-10-20T13:30:00Z","v":265592,"vw":23.312959},{"c":23.36,"h":23.41,"l":23.2009,"n":2021,"o":23.345,"t":"2026-10-20T13:45:00Z","v":246096,"vw":23.317126},{"c":23.59,"h":23.6,"l":23.255,"n":1834,"o":23.34,"t":"2026-10-20T14:00:00Z","v":150778,"vw":23.403635},{"c":24.165,"h":24.17,"l":23.6,"n":2293,"o":23.6,"t":"2026-10-20T14:15:00Z","v":249657,"vw":23.858495},{"c":24.26,"h":24.37,"l":24.1,"n":3564,"o":24.18,"t":"2026-10-20T14:30:00Z","v":495006,"vw":24.16238},{"c":24.145,"h":24.27,"l":24.07,"n":1512,"o":24.27,"t":"2026-10-20T14:45:00Z","v":116301,"vw":24.143376},{"c":24.04,"h":24.225,"l":23.99,"n":2374,"o":24.135,"t":"2026-10-20T15:00:00Z","v":191045,"vw":24.123727},{"c":24.06,"h":24.095,"l":23.98,"n":1735,"o":24.04,"t":"2026-10-20T15:15:00Z","v":147602,"vw":24.046164},{"c":24.185,"h":24.195,"l":24.005,"n":1732,"o":24.07,"t":"2026-10-20T15:30:00Z","v":143558,"vw":24.087208},{"c":24.05,"h":24.185,"l":24.03,"n":1420,"o":24.185,"t":"2026-10-20T15:45:00Z","v":143701,"vw":24.111714},{"c":24.07,"h":24.12,"l":24.03,"n":821,"o":24.06,"t":"2026-10-20T16:00:00Z","v":51519,"vw":24.071549},{"c":24.055,"h":24.09,"l":23.975,"n":904,"o":24.08,"t":"2026-10-20T16:15:00Z","v":70666,"vw":24.022483},{"c":24.04,"h":24.11,"l":24.01,"n":945,"o":24.06,"t":"2026-10-20T16:30:00Z","v":56402,"vw":24.054058},{"c":23.9,"h":24.05,"l":23.89,"n":883,"o":24.04,"t":"2026-10-20T16:45:00Z","v":56076,"vw":23.984548},{"c":23.955,"h":23.955,"l":23.885,"n":1147,"o":23.9,"t":"2026-10-20T17:00:00Z","v":79621,"vw":23.920933},{"c":23.98,"h":24.01,"l":23.95,"n":878,"o":23.955,"t":"2026-10-20T17:15:00Z","v":64725,"vw":23.973445},{"c":24.025,"h":24.035,"l":23.975,"n":669,"o":23.985,"t":"2026-10-20T17:30:00Z","v":48153,"vw":24.005539},{"c":24.075,"h":24.08,"l":24.0299,"n":863,"o":24.03,"t":"2026-10-20T17:45:00Z","v":63359,"vw":24.050421},{"c":24.1,"h":24.11,"l":24.045,"n":1011,"o":24.08,"t":"2026-10-20T18:00:00Z","v":67156,"vw":24.079377},{"c":23.985,"h":24.105,"l":23.96,"n":764,"o":24.105,"t":"2026-10-20T18:15:00Z","v":42572,"vw":24.017837},{"c":23.88,"h":23.99,"l":23.88,"n":810,"o":23.99,"t":"2026-10-20T18:30:00Z","v":46863,"vw":23.945112},{"c":23.955,"h":23.955,"l":23.89,"n":1181,"o":23.89,"t":"2026-10-20T18:45:00Z","v":111509,"vw":23.918639},{"c":23.93,"h":23.975,"l":23.89,"n":1145,"o":23.96,"t":"2026-10-20T19:00:00Z","v":90589,"vw":23.923006},{"c":23.92,"h":23.95,"l":23.89,"n":1219,"o":23.925,"t":"2026-10-20T19:15:00Z","v":85154,"vw":23.918732},{"c":23.79,"h":23.915,"l":23.785,"n":1391,"o":23.915,"t":"2026-10-20T19:30:00Z","v":101161,"vw":23.832992},{"c":23.675,"h":23.795,"l":23.605,"n":4581,"o":23.795,"t":"2026-10-20T19:45:00Z","v":483388,"vw":23.676127},{"c":23.66,"h":23.66,"l":23.66,"n":27,"o":23.66,"t":"2026-10-20T20:00:00Z","v":214059,"vw":23.66},{"c":23.98,"h":23.99,"l":23.96,"n":6,"o":23.98,"t":"2026-10-20T23:00:00Z","v":2056,"vw":23.973466},{"c":23.67,"h":23.67,"l":23.67,"n":5,"o":23.67,"t":"2026-10-21T08:00:00Z","v":122,"vw":23.67},{"c":23.39,"h":23.39,"l":23.39,"n":11,"o":23.39,"t":"2026-10-21T09:45:00Z","v":273,"vw":23.39},{"c":23.25,"h":23.25,"l":23.25,"n":4,"o":23.25,"t":"2026-10-21T10:00:00Z","v":279,"vw":23.25},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-21T10:15:00Z","v":400,"vw":23.15},{"c":23.5346,"h":23.64,"l":23.5346,"n":4,"o":23.64,"t":"2026-10-21T11:00:00Z","v":1603,"vw":23.5873},{"c":23.5,"h":23.5,"l":23.5,"n":4,"o":23.5,"t":"2026-10-21T11:15:00Z","v":331,"vw":23.5},{"c":23.48,"h":23.48,"l":23.48,"n":1,"o":23.48,"t":"2026-10-21T11:30:00Z","v":100,"vw":23.48},{"c":23.66,"h":23.66,"l":23.55,"n":66,"o":23.56,"t":"2026-10-21T12:00:00Z","v":7089,"vw":23.596309},{"c":23.58,"h":23.58,"l":23.58,"n":2,"o":23.58,"t":"2026-10-21T12:30:00Z","v":304,"vw":23.58},{"c":23.6,"h":23.62,"l":23.5996,"n":3,"o":23.62,"t":"2026-10-21T12:45:00Z","v":300,"vw":23.606533},{"c":23.4309,"h":23.6182,"l":23.4309,"n":3,"o":23.6182,"t":"2026-10-21T13:00:00Z","v":202,"vw":23.52455},{"c":23.59,"h":23.66,"l":23.4318,"n":12,"o":23.4318,"t":"2026-10-21T13:15:00Z","v":1840,"vw":23.638851},{"c":23.44,"h":24.1,"l":23.39,"n":2682,"o":23.66,"t":"2026-10-21T13:30:00Z","v":383561,"vw":23.84895},{"c":23.635,"h":23.68,"l":23.385,"n":2417,"o":23.415,"t":"2026-10-21T13:45:00Z","v":299751,"vw":23.525084},{"c":23.755,"h":23.785,"l":23.57,"n":2703,"o":23.63,"t":"2026-10-21T14:00:00Z","v":257635,"vw":23.696213},{"c":23.88,"h":23.92,"l":23.685,"n":1666,"o":23.745,"t":"2026-10-21T14:15:00Z","v":131809,"vw":23.782813},{"c":23.85,"h":23.99,"l":23.79,"n":2718,"o":23.88,"t":"2026-10-21T14:30:00Z","v":234454,"vw":23.901352},{"c":23.815,"h":23.9,"l":23.795,"n":1900,"o":23.84,"t":"2026-10-21T14:45:00Z","v":150661,"vw":23.840133},{"c":23.76,"h":23.86,"l":23.73,"n":1656,"o":23.825,"t":"2026-10-21T15:00:00Z","v":133086,"vw":23.776423},{"c":23.8,"h":23.84,"l":23.655,"n":2289,"o":23.77,"t":"2026-10-21T15:15:00Z","v":183269,"vw":23.754368},{"c":23.85,"h":23.87,"l":23.75,"n":1275,"o":23.81,"t":"2026-10-21T15:30:00Z","v":86859,"vw":23.809218},{"c":24.11,"h":24.14,"l":23.84,"n":4070,"o":23.84,"t":"2026-10-21T15:45:00Z","v":361702,"vw":23.974217},{"c":23.925,"h":24.145,"l":23.92,"n":2091,"o":24.11,"t":"2026-10-21T16:00:00Z","v":156332,"vw":24.03507},{"c":23.885,"h":23.97,"l":23.875,"n":1133,"o":23.93,"t":"2026-10-21T16:15:00Z","v":75081,"vw":23.9175},{"c":24.02,"h":24.16,"l":23.795,"n":2847,"o":23.89,"t":"2026-10-21T16:30:00Z","v":274918,"vw":23.948312},{"c":23.955,"h":24.04,"l":23.93,"n":1186,"o":24,"t":"2026-10-21T16:45:00Z","v":83324,"vw":23.974},{"c":24.125,"h":24.17,"l":23.93,"n":1575,"o":23.955,"t":"2026-10-21T17:00:00Z","v":115871,"vw":24.037924},{"c":24.07,"h":24.13,"l":24.015,"n":1111,"o":24.12,"t":"2026-10-21T17:15:00Z","v":80773,"vw":24.050278},{"c":24.005,"h":24.08,"l":23.965,"n":1238,"o":24.075,"t":"2026-10-21T17:30:00Z","v":87256,"vw":24.025203},{"c":24.21,"h":24.22,"l":23.98,"n":1472,"o":24.005,"t":"2026-10-21T17:45:00Z","v":108578,"vw":24.10412},{"c":24.195,"h":24.255,"l":24.17,"n":1865,"o":24.21,"t":"2026-10-21T18:00:00Z","v":155763,"vw":24.210512},{"c":24.125,"h":24.2,"l":24.045,"n":1791,"o":24.19,"t":"2026-10-21T18:15:00Z","v":143372,"vw":24.123025},{"c":24.035,"h":24.16,"l":24.03,"n":1735,"o":24.12,"t":"2026-10-21T18:30:00Z","v":129565,"vw":24.082081},{"c":23.86,"h":24.07,"l":23.84,"n":2802,"o":24.04,"t":"2026-10-21T18:45:00Z","v":173363,"vw":23.99059},{"c":23.925,"h":23.93,"l":23.735,"n":3402,"o":23.855,"t":"2026-10-21T19:00:00Z","v":238216,"vw":23.843516},{"c":24.07,"h":24.07,"l":23.9,"n":3083,"o":23.92,"t":"2026-10-21T19:15:00Z","v":219082,"vw":23.949065},{"c":24.125,"h":24.195,"l":24,"n":2643,"o":24.065,"t":"2026-10-21T19:30:00Z","v":249365,"vw":24.086545},{"c":23.995,"h":24.18,"l":23.985,"n":7649,"o":24.125,"t":"2026-10-21T19:45:00Z","v":777886,"vw":24.038888},{"c":23.99,"h":23.99,"l":23.99,"n":20,"o":23.99,"t":"2026-10-21T20:00:00Z","v":328642,"vw":23.99},{"c":24.33,"h":24.33,"l":24.33,"n":1,"o":24.33,"t":"2026-10-21T20:15:00Z","v":250,"vw":24.33},{"c":24.33,"h":24.33,"l":24.33,"n":3,"o":24.33,"t":"2026-10-21T21:45:00Z","v":681,"vw":24.33},{"c":24.29,"h":24.29,"l":24.29,"n":2,"o":24.29,"t":"2026-10-21T22:15:00Z","v":428,"vw":24.29},{"c":24.02,"h":24.02,"l":24.02,"n":2,"o":24.02,"t":"2026-10-21T22:30:00Z","v":320,"vw":24.02},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-10-21T23:30:00Z","v":1304,"vw":23.96},{"c":23.15,"h":23.46,"l":23,"n":55,"o":23.12,"t":"2026-10-22T08:00:00Z","v":7886,"vw":23.260657},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-22T08:15:00Z","v":100,"vw":23.28},{"c":22.89,"h":23.02,"l":22.89,"n":35,"o":23.01,"t":"2026-10-22T11:00:00Z","v":11802,"vw":22.899887},{"c":22.89,"h":22.89,"l":22.89,"n":1,"o":22.89,"t":"2026-10-22T11:30:00Z","v":3000,"vw":22.89},{"c":22.8,"h":22.8,"l":22.8,"n":3,"o":22.8,"t":"2026-10-22T11:45:00Z","v":1012,"vw":22.8},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-22T12:00:00Z","v":100,"vw":22.8},{"c":22.86,"h":22.89,"l":22.86,"n":18,"o":22.89,"t":"2026-10-22T12:15:00Z","v":1533,"vw":22.865123},{"c":22.9,"h":22.9,"l":22.77,"n":55,"o":22.81,"t":"2026-10-22T12:30:00Z","v":4616,"vw":22.81448},{"c":22.81,"h":22.88,"l":22.81,"n":14,"o":22.85,"t":"2026-10-22T12:45:00Z","v":2305,"vw":22.861151},{"c":22.81,"h":22.827,"l":22.81,"n":11,"o":22.82,"t":"2026-10-22T13:00:00Z","v":1641,"vw":22.8218},{"c":22.62,"h":22.86,"l":22.62,"n":242,"o":22.83,"t":"2026-10-22T13:15:00Z","v":24430,"vw":22.71064},{"c":22.0062,"h":22.76,"l":21.9642,"n":3351,"o":22.66,"t":"2026-10-22T13:30:00Z","v":520422,"vw":22.341624},{"c":22.365,"h":22.425,"l":21.885,"n":2693,"o":22.01,"t":"2026-10-22T13:45:00Z","v":291113,"vw":22.182724},{"c":22.065,"h":22.37,"l":22.055,"n":3711,"o":22.35,"t":"2026-10-22T14:00:00Z","v":401535,"vw":22.207049},{"c":21.935,"h":22.17,"l":21.925,"n":2320,"o":22.06,"t":"2026-10-22T14:15:00Z","v":202044,"vw":22.059157},{"c":21.96,"h":21.995,"l":21.77,"n":2880,"o":21.93,"t":"2026-10-22T14:30:00Z","v":228622,"vw":21.881097},{"c":22.01,"h":22.04,"l":21.87,"n":1831,"o":21.96,"t":"2026-10-22T14:45:00Z","v":152714,"vw":21.953576},{"c":21.85,"h":22.065,"l":21.835,"n":2505,"o":22,"t":"2026-10-22T15:00:00Z","v":209170,"vw":21.948071},{"c":21.885,"h":22.055,"l":21.86,"n":1574,"o":21.865,"t":"2026-10-22T15:15:00Z","v":117589,"vw":21.954025},{"c":22.07,"h":22.08,"l":21.87,"n":2767,"o":21.89,"t":"2026-10-22T15:30:00Z","v":207000,"vw":21.972788},{"c":22.15,"h":22.215,"l":22.025,"n":1809,"o":22.07,"t":"2026-10-22T15:45:00Z","v":170350,"vw":22.10637},{"c":22.135,"h":22.21,"l":22.095,"n":1406,"o":22.17,"t":"2026-10-22T16:00:00Z","v":100787,"vw":22.144916},{"c":22.145,"h":22.24,"l":22.13,"n":1339,"o":22.14,"t":"2026-10-22T16:15:00Z","v":87935,"vw":22.18685},{"c":22.03,"h":22.18,"l":22.03,"n":1515,"o":22.14,"t":"2026-10-22T16:30:00Z","v":126691,"vw":22.083119},{"c":22.055,"h":22.06,"l":21.975,"n":1763,"o":22.02,"t":"2026-10-22T16:45:00Z","v":153511,"vw":22.022562},{"c":21.905,"h":22.05,"l":21.825,"n":1898,"o":22.05,"t":"2026-10-22T17:00:00Z","v":159833,"vw":21.914908},{"c":21.88,"h":21.985,"l":21.84,"n":1784,"o":21.91,"t":"2026-10-22T17:15:00Z","v":187230,"vw":21.910575},{"c":21.925,"h":21.925,"l":21.815,"n":1832,"o":21.87,"t":"2026-10-22T17:30:00Z","v":159479,"vw":21.867534},{"c":21.735,"h":21.925,"l":21.725,"n":1892,"o":21.92,"t":"2026-10-22T17:45:00Z","v":193837,"vw":21.793324},{"c":21.81,"h":21.82,"l":21.6429,"n":1809,"o":21.73,"t":"2026-10-22T18:00:00Z","v":232796,"vw":21.767541},{"c":21.865,"h":21.945,"l":21.8,"n":2099,"o":21.8,"t":"2026-10-22T18:15:00Z","v":215816,"vw":21.883216},{"c":21.84,"h":21.89,"l":21.805,"n":1554,"o":21.86,"t":"2026-10-22T18:30:00Z","v":128798,"vw":21.84727},{"c":21.775,"h":21.89,"l":21.77,"n":1627,"o":21.85,"t":"2026-10-22T18:45:00Z","v":153399,"vw":21.853053},{"c":21.75,"h":21.825,"l":21.68,"n":1992,"o":21.77,"t":"2026-10-22T19:00:00Z","v":169350,"vw":21.744282},{"c":21.805,"h":21.84,"l":21.755,"n":2345,"o":21.755,"t":"2026-10-22T19:15:00Z","v":232004,"vw":21.789806},{"c":21.83,"h":21.848,"l":21.75,"n":3389,"o":21.8,"t":"2026-10-22T19:30:00Z","v":376352,"vw":21.8004},{"c":21.89,"h":21.995,"l":21.81,"n":10226,"o":21.83,"t":"2026-10-22T19:45:00Z","v":1405744,"vw":21.892194},{"c":21.96,"h":21.96,"l":21.89,"n":36,"o":21.89,"t":"2026-10-22T20:00:00Z","v":460186,"vw":21.890184},{"c":21.9052,"h":21.9052,"l":21.9052,"n":2,"o":21.9052,"t":"2026-10-22T20:15:00Z","v":620,"vw":21.9052},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-22T20:45:00Z","v":500,"vw":22}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.19698177676537584,"strike":28.838268792710707,"iv":0.6382225512528474,"gamma":0.03900432801822323,"theta":-0.010787243735763098,"vega":0.009552847380410023,"rho":0.0015125299181109973,"breakevenPct":32.641619778328376},{"delta":0.15,"premium":0.3165717539863325,"strike":27.699316628701595,"iv":0.6414799544419134,"gamma":0.051851708428246004,"theta":-0.014500227790432802,"vega":0.012741913439635533,"rho":0.0022657613258507993,"breakevenPct":27.98487155179501},{"delta":0.2,"premium":0.43616173120728924,"strike":26.560364464692483,"iv":0.6447373576309795,"gamma":0.06469908883826879,"theta":-0.018213211845102505,"vega":0.015930979498861048,"rho":0.0030189927335906013,"breakevenPct":23.32812332526164},{"delta":0.25,"premium":0.555751708428246,"strike":25.42141230068337,"iv":0.6479947608200456,"gamma":0.07754646924829156,"theta":-0.02192619589977221,"vega":0.01912004555808656,"rho":0.003772224141330403,"breakevenPct":18.671375098728273},{"delta":0.3,"premium":0.7102426504899673,"strike":24.632524498366777,"iv":0.6486120391973869,"gamma":0.08491642557162855,"theta":-0.02403495100326645,"vega":0.020932057862809144,"rho":0.004507397057705916,"breakevenPct":15.77326244338394},{"delta":0.35,"premium":0.8852309846010264,"strike":24.04923005132991,"iv":0.6476787680821279,"gamma":0.08906948203453102,"theta":-0.025201539897340176,"vega":0.02193532431171255,"rho":0.005231964193438912,"breakevenPct":13.907999250483963},{"delta":0.4,"premium":1.060219318712086,"strike":23.465935604293048,"iv":0.6467454969668689,"gamma":0.0932225384974335,"theta":-0.026368128791413904,"vega":0.022938590760615957,"rho":0.005956531329171908,"breakevenPct":12.042736057583983},{"delta":0.45,"premium":1.2352076528231453,"strike":22.88264115725618,"iv":0.6458122258516099,"gamma":0.09737559496033597,"theta":-0.027534717685487632,"vega":0.023941857209519364,"rho":0.006681098464904903,"breakevenPct":10.177472864684006},{"delta":0.5,"premium":1.4317934782608697,"strike":22.33307453416149,"iv":0.6415343167701864,"gamma":0.09935885093167701,"theta":-0.027865993788819876,"vega":0.024292857142857144,"rho":0.007391115000365107,"breakevenPct":8.564952089640753},{"delta":0.55,"premium":1.6695652173913047,"strike":21.84782608695652,"iv":0.6308782608695652,"gamma":0.09720434782608695,"theta":-0.026604347826086953,"vega":0.0234,"rho":0.008073383879491152,"breakevenPct":7.434405227719625},{"delta":0.6,"premium":1.9073369565217393,"strike":21.362577639751553,"iv":0.6202222049689441,"gamma":0.09504984472049689,"theta":-0.025342701863354036,"vega":0.022507142857142858,"rho":0.008755652758617194,"breakevenPct":6.303858365798501},{"delta":0.65,"premium":2.145108695652174,"strike":20.877329192546583,"iv":0.609566149068323,"gamma":0.09289534161490683,"theta":-0.024081055900621116,"vega":0.021614285714285714,"rho":0.009437921637743239,"breakevenPct":5.173311503877373},{"delta":0.7,"premium":2.3828804347826087,"strike":20.392080745341616,"iv":0.5989100931677019,"gamma":0.09074083850931677,"theta":-0.0228194099378882,"vega":0.02072142857142857,"rho":0.010120190516869283,"breakevenPct":4.042764641956248},{"delta":0.75,"premium":2.711272545090181,"strike":19.839679358717433,"iv":0.5982839679358718,"gamma":0.08602444889779558,"theta":-0.021421643286573144,"vega":0.019461322645290578,"rho":0.010733422602098303,"breakevenPct":3.019423955265481},{"delta":0.8,"premium":3.4210253841015374,"strike":19.004676018704075,"iv":0.6398671342685371,"gamma":0.0705267869071476,"theta":-0.019451035404141614,"vega":0.016655711422845686,"rho":0.011056124846344011,"breakevenPct":2.447242589335814},{"delta":0.85,"premium":4.130778223112892,"strike":18.169672678690716,"iv":0.6814503006012024,"gamma":0.05502912491649967,"theta":-0.017480427521710088,"vega":0.013850100200400802,"rho":0.011378827090589717,"breakevenPct":1.8750612234061488},{"delta":0.9,"premium":5.294485294117648,"strike":16.893382352941174,"iv":0.7861139705882355,"gamma":0.03745588235294116,"theta":-0.015851470588235293,"vega":0.010774999999999996,"rho":0.011344873103746463,"breakevenPct":1.360747588208415}],"put":[{"delta":0.1,"premium":0.22326687764388667,"strike":17.326687764388666,"iv":0.7092806253130413,"gamma":0.04064040127021558,"theta":-0.012851688888070955,"vega":0.010786562758951177,"rho":-0.0019342614264620888,"breakevenPct":21.86651033921984},{"delta":0.15,"premium":0.3652835203780272,"strike":18.201417601890135,"iv":0.6746133490844655,"gamma":0.05382770230360307,"theta":-0.015353160070880095,"vega":0.013665386887182517,"rho":-0.002924805141295331,"breakevenPct":18.519259563672424},{"delta":0.2,"premium":0.5129503839338454,"strike":18.939751919669227,"iv":0.6607326639102186,"gamma":0.06617265209686947,"theta":-0.018040696987595986,"vega":0.01647105729474306,"rho":-0.003920378625192458,"breakevenPct":15.820915780103338},{"delta":0.25,"premium":0.6606172474896634,"strike":19.678086237448316,"iv":0.6468519787359717,"gamma":0.07851760189013586,"theta":-0.020728233904311874,"vega":0.019276727702303605,"rho":-0.004915952109089585,"breakevenPct":13.122571996534257},{"delta":0.3,"premium":0.8389337800551834,"strike":20.277887268427275,"iv":0.6349643673630272,"gamma":0.08676779661016949,"theta":-0.022077847851793456,"vega":0.020955735120220732,"rho":-0.005932746921655875,"breakevenPct":11.197106037587524},{"delta":0.35,"premium":1.0409440283799765,"strike":20.770595191170674,"iv":0.6246175009854159,"gamma":0.09185254237288136,"theta":-0.02239318092234923,"vega":0.021763776113519907,"rho":-0.006965946874824567,"breakevenPct":9.869113006894947},{"delta":0.4,"premium":1.2429542767047697,"strike":21.263303113914073,"iv":0.6142706346078045,"gamma":0.09693728813559323,"theta":-0.022708513992905004,"vega":0.02257181710681908,"rho":-0.00799914682799326,"breakevenPct":8.54111997620237},{"delta":0.45,"premium":1.4449645250295626,"strike":21.75601103665747,"iv":0.6039237682301932,"gamma":0.1020220338983051,"theta":-0.023023847063460782,"vega":0.02337985810011825,"rho":-0.009032346781161951,"breakevenPct":7.213126945509793},{"delta":0.5,"premium":1.6469747733543558,"strike":22.24871895940087,"iv":0.5935769018525818,"gamma":0.10710677966101696,"theta":-0.023339180134016556,"vega":0.024187899093417422,"rho":-0.010065546734330643,"breakevenPct":5.885133914817217},{"delta":0.55,"premium":1.947403760071621,"strike":22.774171888988363,"iv":0.5904714413607879,"gamma":0.10698021486123545,"theta":-0.022951656222023276,"vega":0.024062623097582808,"rho":-0.01117001016935665,"breakevenPct":4.857157930942253},{"delta":0.6,"premium":2.350268576544315,"strike":23.33370635631155,"iv":0.5949029543419875,"gamma":0.10142963294538944,"theta":-0.0218325872873769,"vega":0.022965935541629363,"rho":-0.01234864579978516,"breakevenPct":4.141444587632559},{"delta":0.65,"premium":2.75313339301701,"strike":23.893240823634738,"iv":0.5993344673231871,"gamma":0.09587905102954342,"theta":-0.020713518352730526,"vega":0.021869247985675917,"rho":-0.013527281430213674,"breakevenPct":3.4257312443228636},{"delta":0.7,"premium":3.155998209489704,"strike":24.452775290957923,"iv":0.6037659803043868,"gamma":0.09032846911369741,"theta":-0.019594449418084154,"vega":0.020772560429722472,"rho":-0.014705917060642185,"breakevenPct":2.71001790101317},{"delta":0.75,"premium":3.612202128551698,"strike":25.064458164302277,"iv":0.6110739552258365,"gamma":0.08449924444915552,"theta":-0.018464250962506475,"vega":0.019632125029914883,"rho":-0.01592623284422347,"breakevenPct":1.999744012103342},{"delta":0.8,"premium":6.43957160817438,"strike":27.99437472349677,"iv":0.7462537382184103,"gamma":0.06628308304713314,"theta":-0.016839294712800754,"vega":0.016546899116955015,"rho":-0.018999420890687096,"breakevenPct":1.5312785960603654},{"delta":0.85,"premium":9.266941087797056,"strike":30.92429128269125,"iv":0.8814335212109838,"gamma":0.048066921645110804,"theta":-0.01521433846309504,"vega":0.013461673203995154,"rho":-0.022072608937150715,"breakevenPct":1.0628131800173901},{"delta":0.9,"premium":12.09431056741974,"strike":33.85420784188574,"iv":1.0166133042035577,"gamma":0.02985076024308842,"theta":-0.01358938221338932,"vega":0.010376447291035285,"rho":-0.02514579698361434,"breakevenPct":0.5943477639744135}]},"raw":{"call":[{"delta":0.1,"premium":0.19698177676537584,"strike":28.838268792710707,"iv":0.6382225512528474,"gamma":0.03900432801822323,"theta":-0.010787243735763098,"vega":0.009552847380410023,"rho":0.0015125299181109973,"breakevenPct":32.641619778328376},{"delta":0.15,"premium":0.3165717539863325,"strike":27.699316628701595,"iv":0.6414799544419134,"gamma":0.051851708428246004,"theta":-0.014500227790432802,"vega":0.012741913439635533,"rho":0.0022657613258507993,"breakevenPct":27.98487155179501},{"delta":0.2,"premium":0.43616173120728924,"strike":26.560364464692483,"iv":0.6447373576309795,"gamma":0.06469908883826879,"theta":-0.018213211845102505,"vega":0.015930979498861048,"rho":0.0030189927335906013,"breakevenPct":23.32812332526164},{"delta":0.25,"premium":0.555751708428246,"strike":25.42141230068337,"iv":0.6479947608200456,"gamma":0.07754646924829156,"theta":-0.02192619589977221,"vega":0.01912004555808656,"rho":0.003772224141330403,"breakevenPct":18.671375098728273},{"delta":0.3,"premium":0.7102426504899673,"strike":24.632524498366777,"iv":0.6486120391973869,"gamma":0.08491642557162855,"theta":-0.02403495100326645,"vega":0.020932057862809144,"rho":0.004507397057705916,"breakevenPct":15.77326244338394},{"delta":0.35,"premium":0.8852309846010264,"strike":24.04923005132991,"iv":0.6476787680821279,"gamma":0.08906948203453102,"theta":-0.025201539897340176,"vega":0.02193532431171255,"rho":0.005231964193438912,"breakevenPct":13.907999250483963},{"delta":0.4,"premium":1.060219318712086,"strike":23.465935604293048,"iv":0.6467454969668689,"gamma":0.0932225384974335,"theta":-0.026368128791413904,"vega":0.022938590760615957,"rho":0.005956531329171908,"breakevenPct":12.042736057583983},{"delta":0.45,"premium":1.2352076528231453,"strike":22.88264115725618,"iv":0.6458122258516099,"gamma":0.09737559496033597,"theta":-0.027534717685487632,"vega":0.023941857209519364,"rho":0.006681098464904903,"breakevenPct":10.177472864684006},{"delta":0.5,"premium":1.4317934782608697,"strike":22.33307453416149,"iv":0.6415343167701864,"gamma":0.09935885093167701,"theta":-0.027865993788819876,"vega":0.024292857142857144,"rho":0.007391115000365107,"breakevenPct":8.564952089640753},{"delta":0.55,"premium":1.6695652173913047,"strike":21.84782608695652,"iv":0.6308782608695652,"gamma":0.09720434782608695,"theta":-0.026604347826086953,"vega":0.0234,"rho":0.008073383879491152,"breakevenPct":7.434405227719625},{"delta":0.6,"premium":1.9073369565217393,"strike":21.362577639751553,"iv":0.6202222049689441,"gamma":0.09504984472049689,"theta":-0.025342701863354036,"vega":0.022507142857142858,"rho":0.008755652758617194,"breakevenPct":6.303858365798501},{"delta":0.65,"premium":2.145108695652174,"strike":20.877329192546583,"iv":0.609566149068323,"gamma":0.09289534161490683,"theta":-0.024081055900621116,"vega":0.021614285714285714,"rho":0.009437921637743239,"breakevenPct":5.173311503877373},{"delta":0.7,"premium":2.3828804347826087,"strike":20.392080745341616,"iv":0.5989100931677019,"gamma":0.09074083850931677,"theta":-0.0228194099378882,"vega":0.02072142857142857,"rho":0.010120190516869283,"breakevenPct":4.042764641956248},{"delta":0.75,"premium":2.711272545090181,"strike":19.839679358717433,"iv":0.5982839679358718,"gamma":0.08602444889779558,"theta":-0.021421643286573144,"vega":0.019461322645290578,"rho":0.010733422602098303,"breakevenPct":3.019423955265481},{"delta":0.8,"premium":3.4210253841015374,"strike":19.004676018704075,"iv":0.6398671342685371,"gamma":0.0705267869071476,"theta":-0.019451035404141614,"vega":0.016655711422845686,"rho":0.011056124846344011,"breakevenPct":2.447242589335814},{"delta":0.85,"premium":4.130778223112892,"strike":18.169672678690716,"iv":0.6814503006012024,"gamma":0.05502912491649967,"theta":-0.017480427521710088,"vega":0.013850100200400802,"rho":0.011378827090589717,"breakevenPct":1.8750612234061488},{"delta":0.9,"premium":5.294485294117648,"strike":16.893382352941174,"iv":0.7861139705882355,"gamma":0.03745588235294116,"theta":-0.015851470588235293,"vega":0.010774999999999996,"rho":0.011344873103746463,"breakevenPct":1.360747588208415}],"put":[{"delta":0.1,"premium":0.22326687764388667,"strike":17.326687764388666,"iv":0.7092806253130413,"gamma":0.04064040127021558,"theta":-0.012851688888070955,"vega":0.010786562758951177,"rho":-0.0019342614264620888,"breakevenPct":21.86651033921984},{"delta":0.15,"premium":0.3652835203780272,"strike":18.201417601890135,"iv":0.6746133490844655,"gamma":0.05382770230360307,"theta":-0.015353160070880095,"vega":0.013665386887182517,"rho":-0.002924805141295331,"breakevenPct":18.519259563672424},{"delta":0.2,"premium":0.5129503839338454,"strike":18.939751919669227,"iv":0.6607326639102186,"gamma":0.06617265209686947,"theta":-0.018040696987595986,"vega":0.01647105729474306,"rho":-0.003920378625192458,"breakevenPct":15.820915780103338},{"delta":0.25,"premium":0.6606172474896634,"strike":19.678086237448316,"iv":0.6468519787359717,"gamma":0.07851760189013586,"theta":-0.020728233904311874,"vega":0.019276727702303605,"rho":-0.004915952109089585,"breakevenPct":13.122571996534257},{"delta":0.3,"premium":0.8389337800551834,"strike":20.277887268427275,"iv":0.6349643673630272,"gamma":0.08676779661016949,"theta":-0.022077847851793456,"vega":0.020955735120220732,"rho":-0.005932746921655875,"breakevenPct":11.197106037587524},{"delta":0.35,"premium":1.0409440283799765,"strike":20.770595191170674,"iv":0.6246175009854159,"gamma":0.09185254237288136,"theta":-0.02239318092234923,"vega":0.021763776113519907,"rho":-0.006965946874824567,"breakevenPct":9.869113006894947},{"delta":0.4,"premium":1.2429542767047697,"strike":21.263303113914073,"iv":0.6142706346078045,"gamma":0.09693728813559323,"theta":-0.022708513992905004,"vega":0.02257181710681908,"rho":-0.00799914682799326,"breakevenPct":8.54111997620237},{"delta":0.45,"premium":1.4449645250295626,"strike":21.75601103665747,"iv":0.6039237682301932,"gamma":0.1020220338983051,"theta":-0.023023847063460782,"vega":0.02337985810011825,"rho":-0.009032346781161951,"breakevenPct":7.213126945509793},{"delta":0.5,"premium":1.6469747733543558,"strike":22.24871895940087,"iv":0.5935769018525818,"gamma":0.10710677966101696,"theta":-0.023339180134016556,"vega":0.024187899093417422,"rho":-0.010065546734330643,"breakevenPct":5.885133914817217},{"delta":0.55,"premium":1.947403760071621,"strike":22.774171888988363,"iv":0.5904714413607879,"gamma":0.10698021486123545,"theta":-0.022951656222023276,"vega":0.024062623097582808,"rho":-0.01117001016935665,"breakevenPct":4.857157930942253},{"delta":0.6,"premium":2.350268576544315,"strike":23.33370635631155,"iv":0.5949029543419875,"gamma":0.10142963294538944,"theta":-0.0218325872873769,"vega":0.022965935541629363,"rho":-0.01234864579978516,"breakevenPct":4.141444587632559},{"delta":0.65,"premium":2.75313339301701,"strike":23.893240823634738,"iv":0.5993344673231871,"gamma":0.09587905102954342,"theta":-0.020713518352730526,"vega":0.021869247985675917,"rho":-0.013527281430213674,"breakevenPct":3.4257312443228636},{"delta":0.7,"premium":3.155998209489704,"strike":24.452775290957923,"iv":0.6037659803043868,"gamma":0.09032846911369741,"theta":-0.019594449418084154,"vega":0.020772560429722472,"rho":-0.014705917060642185,"breakevenPct":2.71001790101317},{"delta":0.75,"premium":3.612202128551698,"strike":25.064458164302277,"iv":0.6110739552258365,"gamma":0.08449924444915552,"theta":-0.018464250962506475,"vega":0.019632125029914883,"rho":-0.01592623284422347,"breakevenPct":1.999744012103342},{"delta":0.8,"premium":6.43957160817438,"strike":27.99437472349677,"iv":0.7462537382184103,"gamma":0.06628308304713314,"theta":-0.016839294712800754,"vega":0.016546899116955015,"rho":-0.018999420890687096,"breakevenPct":1.5312785960603654},{"delta":0.85,"premium":9.266941087797056,"strike":30.92429128269125,"iv":0.8814335212109838,"gamma":0.048066921645110804,"theta":-0.01521433846309504,"vega":0.013461673203995154,"rho":-0.022072608937150715,"breakevenPct":1.0628131800173901},{"delta":0.9,"premium":12.09431056741974,"strike":33.85420784188574,"iv":1.0166133042035577,"gamma":0.02985076024308842,"theta":-0.01358938221338932,"vega":0.010376447291035285,"rho":-0.02514579698361434,"breakevenPct":0.5943477639744135}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}