{"symbol":"HIMZ","url":"https://intraalpha.com/companies/HIMZ","capturedAt":"2026-10-22T21:03:59.587Z","state":"ready","quote":{"symbol":"HIMZ","last_price":24.72,"prev_close":25.27,"regular_close":25.11,"change":-0.55,"change_pct":-2.1765,"regular_change":-0.16,"regular_change_pct":-0.6332,"extended_change":-0.39,"extended_change_pct":-1.5532,"bid":24.74,"ask":25,"bid_size":300,"ask_size":400,"volume":186857,"vwap":24.261896,"open":24.28,"high":25.325,"low":23.28,"close":25.11,"trade_count":1432,"last_trade_at":"2026-10-22T20:56:30.955033204Z","last_quote_at":"2026-10-22T21:03:11.370740296Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:03:53.374922195-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":56300000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.0718,"inception_date":"2025-03-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:03:57.563043+00:00"},"optionObservedAt":"2026-10-22T19:59:17.454Z","bars":[{"c":22.66,"h":22.98,"l":22.61,"n":30,"o":22.98,"t":"2026-10-15T08:00:00Z","v":2158,"vw":22.645991},{"c":22.5,"h":22.52,"l":22.5,"n":6,"o":22.52,"t":"2026-10-15T09:00:00Z","v":266,"vw":22.509091},{"c":22.22,"h":22.23,"l":22.22,"n":7,"o":22.23,"t":"2026-10-15T10:25:00Z","v":441,"vw":22.227059},{"c":22.15,"h":22.15,"l":22.15,"n":2,"o":22.15,"t":"2026-10-15T10:45:00Z","v":400,"vw":22.15},{"c":22.01,"h":22.01,"l":22.01,"n":27,"o":22.01,"t":"2026-10-15T10:55:00Z","v":617,"vw":22.01},{"c":22.05,"h":22.05,"l":22.05,"n":10,"o":22.05,"t":"2026-10-15T11:00:00Z","v":219,"vw":22.05},{"c":21.71,"h":21.9,"l":21.71,"n":21,"o":21.9,"t":"2026-10-15T11:05:00Z","v":458,"vw":21.8164},{"c":21.97,"h":21.97,"l":21.97,"n":1,"o":21.97,"t":"2026-10-15T11:15:00Z","v":100,"vw":21.97},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-15T11:20:00Z","v":200,"vw":21.9},{"c":21.97,"h":21.97,"l":21.79,"n":10,"o":21.89,"t":"2026-10-15T11:25:00Z","v":1030,"vw":21.940749},{"c":21.97,"h":21.97,"l":21.97,"n":6,"o":21.97,"t":"2026-10-15T11:35:00Z","v":350,"vw":21.97},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-10-15T11:45:00Z","v":100,"vw":22.26},{"c":21.91,"h":21.91,"l":21.9,"n":9,"o":21.9,"t":"2026-10-15T12:05:00Z","v":846,"vw":21.903077},{"c":21.96,"h":21.96,"l":21.96,"n":179,"o":21.96,"t":"2026-10-15T12:20:00Z","v":874,"vw":21.96},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-15T12:25:00Z","v":100,"vw":22.1},{"c":21.65,"h":21.9,"l":21.65,"n":28,"o":21.9,"t":"2026-10-15T12:30:00Z","v":889,"vw":21.763843},{"c":21.82,"h":21.82,"l":21.77,"n":7,"o":21.77,"t":"2026-10-15T12:45:00Z","v":400,"vw":21.803333},{"c":21.8427,"h":21.8427,"l":21.8427,"n":1,"o":21.8427,"t":"2026-10-15T12:50:00Z","v":100,"vw":21.8427},{"c":21.83,"h":21.83,"l":21.75,"n":6,"o":21.75,"t":"2026-10-15T13:05:00Z","v":405,"vw":21.775806},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-15T13:20:00Z","v":500,"vw":21.55},{"c":21.98,"h":21.98,"l":21.98,"n":2,"o":21.98,"t":"2026-10-15T13:25:00Z","v":131,"vw":21.98},{"c":21.78,"h":22.01,"l":21.23,"n":114,"o":21.54,"t":"2026-10-15T13:30:00Z","v":8495,"vw":21.680071},{"c":22.29,"h":22.46,"l":21.74,"n":67,"o":21.74,"t":"2026-10-15T13:35:00Z","v":4219,"vw":22.149948},{"c":22.11,"h":22.3067,"l":22.11,"n":40,"o":22.13,"t":"2026-10-15T13:40:00Z","v":3318,"vw":22.234062},{"c":21.78,"h":22.05,"l":21.6301,"n":38,"o":22.05,"t":"2026-10-15T13:45:00Z","v":2115,"vw":21.877282},{"c":20.83,"h":21.63,"l":20.8,"n":114,"o":21.6,"t":"2026-10-15T13:50:00Z","v":8700,"vw":21.182179},{"c":21.17,"h":21.17,"l":20.801,"n":49,"o":20.801,"t":"2026-10-15T13:55:00Z","v":4403,"vw":21.106749},{"c":21.54,"h":21.62,"l":21.1446,"n":58,"o":21.2,"t":"2026-10-15T14:00:00Z","v":6322,"vw":21.499998},{"c":21.98,"h":21.98,"l":21.715,"n":37,"o":21.72,"t":"2026-10-15T14:05:00Z","v":4447,"vw":21.821406},{"c":21.97,"h":22.07,"l":21.83,"n":26,"o":22.07,"t":"2026-10-15T14:10:00Z","v":2443,"vw":21.964201},{"c":22.025,"h":22.025,"l":21.6901,"n":24,"o":21.875,"t":"2026-10-15T14:15:00Z","v":5438,"vw":21.842549},{"c":21.905,"h":22.25,"l":21.905,"n":15,"o":22.22,"t":"2026-10-15T14:20:00Z","v":1653,"vw":22.152394},{"c":21.856,"h":21.856,"l":21.856,"n":5,"o":21.856,"t":"2026-10-15T14:25:00Z","v":302,"vw":21.856},{"c":21.465,"h":21.58,"l":21.33,"n":52,"o":21.58,"t":"2026-10-15T14:30:00Z","v":3724,"vw":21.479872},{"c":21.35,"h":21.35,"l":21.21,"n":19,"o":21.3,"t":"2026-10-15T14:35:00Z","v":1608,"vw":21.301442},{"c":22.01,"h":22.01,"l":21.7,"n":26,"o":21.7,"t":"2026-10-15T14:40:00Z","v":2418,"vw":21.915386},{"c":22,"h":22,"l":21.92,"n":14,"o":21.921,"t":"2026-10-15T14:45:00Z","v":2520,"vw":21.9841},{"c":21.85,"h":21.95,"l":21.85,"n":12,"o":21.95,"t":"2026-10-15T14:50:00Z","v":2693,"vw":21.938235},{"c":21.86,"h":21.8892,"l":21.66,"n":38,"o":21.85,"t":"2026-10-15T15:00:00Z","v":2927,"vw":21.803541},{"c":21.895,"h":22.025,"l":21.88,"n":21,"o":21.965,"t":"2026-10-15T15:05:00Z","v":3414,"vw":21.937365},{"c":22.071352,"h":22.1,"l":21.9893,"n":11,"o":21.9893,"t":"2026-10-15T15:10:00Z","v":2245,"vw":22.038722},{"c":22.1242,"h":22.14,"l":22,"n":28,"o":22.13,"t":"2026-10-15T15:15:00Z","v":3835,"vw":22.084539},{"c":22.07,"h":22.1396,"l":21.985,"n":19,"o":22.1396,"t":"2026-10-15T15:20:00Z","v":7866,"vw":22.048755},{"c":22.0296,"h":22.1083,"l":21.9101,"n":21,"o":22.1083,"t":"2026-10-15T15:25:00Z","v":1208,"vw":21.985893},{"c":21.801,"h":21.98,"l":21.801,"n":7,"o":21.87,"t":"2026-10-15T15:30:00Z","v":1920,"vw":21.961712},{"c":22.02,"h":22.02,"l":21.8362,"n":4,"o":21.8362,"t":"2026-10-15T15:35:00Z","v":3155,"vw":21.842129},{"c":21.88,"h":21.94,"l":21.8,"n":21,"o":21.94,"t":"2026-10-15T15:40:00Z","v":10937,"vw":21.841776},{"c":21.71,"h":21.8284,"l":21.69,"n":17,"o":21.8284,"t":"2026-10-15T15:45:00Z","v":2269,"vw":21.710363},{"c":21.9622,"h":21.9622,"l":21.7896,"n":12,"o":21.7896,"t":"2026-10-15T15:50:00Z","v":1847,"vw":21.85043},{"c":22.1,"h":22.1,"l":21.935,"n":11,"o":21.935,"t":"2026-10-15T15:55:00Z","v":1601,"vw":22.076113},{"c":22.19,"h":22.19,"l":22.1791,"n":3,"o":22.1791,"t":"2026-10-15T16:00:00Z","v":1885,"vw":22.179875},{"c":22.229,"h":22.29,"l":22.229,"n":4,"o":22.29,"t":"2026-10-15T16:05:00Z","v":361,"vw":22.246429},{"c":22.22,"h":22.3,"l":22.2,"n":6,"o":22.2,"t":"2026-10-15T16:10:00Z","v":2022,"vw":22.223004},{"c":22.18,"h":22.2,"l":22.17,"n":6,"o":22.17,"t":"2026-10-15T16:15:00Z","v":708,"vw":22.192857},{"c":22.225,"h":22.225,"l":22.21,"n":5,"o":22.21,"t":"2026-10-15T16:20:00Z","v":208,"vw":22.2175},{"c":21.9886,"h":21.9886,"l":21.9886,"n":1,"o":21.9886,"t":"2026-10-15T16:25:00Z","v":200,"vw":21.9886},{"c":21.8,"h":21.99,"l":21.8,"n":22,"o":21.95,"t":"2026-10-15T16:30:00Z","v":4971,"vw":21.932966},{"c":22,"h":22,"l":21.99,"n":7,"o":21.99,"t":"2026-10-15T16:35:00Z","v":700,"vw":21.998459},{"c":22.1,"h":22.1699,"l":21.97,"n":14,"o":21.97,"t":"2026-10-15T16:40:00Z","v":1216,"vw":22.06098},{"c":22.275,"h":22.275,"l":22.21,"n":10,"o":22.21,"t":"2026-10-15T16:55:00Z","v":2140,"vw":22.269313},{"c":22.9,"h":23.2,"l":22.49,"n":59,"o":22.49,"t":"2026-10-15T17:00:00Z","v":6549,"vw":22.855702},{"c":23.34,"h":23.34,"l":23.09,"n":10,"o":23.09,"t":"2026-10-15T17:05:00Z","v":664,"vw":23.250769},{"c":23.5,"h":23.605,"l":23.305,"n":12,"o":23.305,"t":"2026-10-15T17:10:00Z","v":1094,"vw":23.474211},{"c":23.75,"h":23.75,"l":23.55,"n":22,"o":23.55,"t":"2026-10-15T17:15:00Z","v":2536,"vw":23.69678},{"c":23.48,"h":23.73,"l":23.48,"n":17,"o":23.73,"t":"2026-10-15T17:20:00Z","v":2482,"vw":23.562931},{"c":23.75,"h":23.75,"l":23.3936,"n":12,"o":23.3936,"t":"2026-10-15T17:25:00Z","v":1443,"vw":23.639955},{"c":23.89,"h":24.07,"l":23.84,"n":25,"o":23.99,"t":"2026-10-15T17:30:00Z","v":2904,"vw":23.882584},{"c":23.5339,"h":23.705,"l":23.5339,"n":3,"o":23.705,"t":"2026-10-15T17:35:00Z","v":205,"vw":23.61945},{"c":23.54,"h":23.58,"l":23.54,"n":4,"o":23.58,"t":"2026-10-15T17:40:00Z","v":320,"vw":23.56278},{"c":23.67,"h":23.67,"l":23.67,"n":7,"o":23.67,"t":"2026-10-15T17:45:00Z","v":556,"vw":23.67},{"c":23.69,"h":23.82,"l":23.69,"n":13,"o":23.75,"t":"2026-10-15T17:50:00Z","v":2393,"vw":23.776094},{"c":23.7,"h":23.84,"l":23.65,"n":9,"o":23.84,"t":"2026-10-15T17:55:00Z","v":7762,"vw":23.65389},{"c":23.6,"h":23.6,"l":23.47,"n":10,"o":23.57,"t":"2026-10-15T18:00:00Z","v":1078,"vw":23.574926},{"c":23.76,"h":23.76,"l":23.4001,"n":18,"o":23.4001,"t":"2026-10-15T18:15:00Z","v":3122,"vw":23.619818},{"c":23.74,"h":23.79,"l":23.69,"n":7,"o":23.79,"t":"2026-10-15T18:20:00Z","v":1233,"vw":23.716522},{"c":23.655,"h":23.655,"l":23.655,"n":1,"o":23.655,"t":"2026-10-15T18:25:00Z","v":183,"vw":23.655},{"c":23.7541,"h":23.88,"l":23.7541,"n":7,"o":23.88,"t":"2026-10-15T18:30:00Z","v":413,"vw":23.838033},{"c":24.055,"h":24.25,"l":23.9501,"n":42,"o":24,"t":"2026-10-15T18:45:00Z","v":7677,"vw":24.069009},{"c":24.2,"h":24.2,"l":24.105,"n":11,"o":24.115,"t":"2026-10-15T18:50:00Z","v":1336,"vw":24.143586},{"c":24.34,"h":24.355,"l":24.305,"n":15,"o":24.305,"t":"2026-10-15T18:55:00Z","v":3352,"vw":24.348461},{"c":24.5,"h":24.5,"l":24.335,"n":15,"o":24.335,"t":"2026-10-15T19:00:00Z","v":1189,"vw":24.391127},{"c":24.82,"h":24.82,"l":24.261,"n":19,"o":24.261,"t":"2026-10-15T19:05:00Z","v":1740,"vw":24.417495},{"c":24.94,"h":25.39,"l":24.94,"n":63,"o":24.96,"t":"2026-10-15T19:10:00Z","v":14812,"vw":25.117135},{"c":24.6041,"h":24.68,"l":24.5201,"n":15,"o":24.6105,"t":"2026-10-15T19:15:00Z","v":5346,"vw":24.600864},{"c":25.015,"h":25.38,"l":24.8,"n":48,"o":24.8,"t":"2026-10-15T19:20:00Z","v":12302,"vw":25.099223},{"c":25.45,"h":25.45,"l":24.9,"n":41,"o":25,"t":"2026-10-15T19:25:00Z","v":13506,"vw":25.046602},{"c":25.3,"h":25.3,"l":25.055,"n":11,"o":25.1,"t":"2026-10-15T19:30:00Z","v":1878,"vw":25.165675},{"c":25.8,"h":26.3,"l":25.275,"n":48,"o":25.275,"t":"2026-10-15T19:35:00Z","v":5587,"vw":25.771666},{"c":25.945,"h":26.11,"l":25.63,"n":102,"o":25.68,"t":"2026-10-15T19:40:00Z","v":16359,"vw":25.944145},{"c":25.78,"h":25.91,"l":25.5611,"n":40,"o":25.91,"t":"2026-10-15T19:45:00Z","v":3628,"vw":25.699482},{"c":26.04,"h":26.04,"l":25.72,"n":67,"o":25.72,"t":"2026-10-15T19:50:00Z","v":9224,"vw":25.878879},{"c":26.15,"h":26.21,"l":25.98,"n":76,"o":26.05,"t":"2026-10-15T19:55:00Z","v":16966,"vw":26.155062},{"c":25.8573,"h":25.86,"l":25.8573,"n":7,"o":25.86,"t":"2026-10-15T20:00:00Z","v":807,"vw":25.859663},{"c":25.6456,"h":25.85,"l":25.6456,"n":3,"o":25.85,"t":"2026-10-15T20:05:00Z","v":500,"vw":25.808707},{"c":25.7,"h":25.75,"l":25.56,"n":7,"o":25.56,"t":"2026-10-15T20:10:00Z","v":459,"vw":25.696703},{"c":25.57,"h":25.57,"l":25.57,"n":2,"o":25.57,"t":"2026-10-15T20:20:00Z","v":288,"vw":25.57},{"c":25.7,"h":25.7,"l":25.67,"n":3,"o":25.67,"t":"2026-10-15T20:30:00Z","v":330,"vw":25.68},{"c":25.6,"h":25.61,"l":25.6,"n":5,"o":25.61,"t":"2026-10-15T20:55:00Z","v":479,"vw":25.605714},{"c":25.524,"h":25.524,"l":25.47,"n":11,"o":25.47,"t":"2026-10-15T21:00:00Z","v":876,"vw":25.497},{"c":25.35,"h":25.4,"l":25.35,"n":12,"o":25.4,"t":"2026-10-15T21:20:00Z","v":1362,"vw":25.395745},{"c":25,"h":25.21,"l":25,"n":8,"o":25.2,"t":"2026-10-15T21:30:00Z","v":1701,"vw":25.131477},{"c":25.0403,"h":25.0403,"l":25.0403,"n":1,"o":25.0403,"t":"2026-10-15T21:45:00Z","v":125,"vw":25.0403},{"c":25.1197,"h":25.1197,"l":25.1197,"n":1,"o":25.1197,"t":"2026-10-15T21:50:00Z","v":700,"vw":25.1197},{"c":25.68,"h":25.68,"l":25.68,"n":2,"o":25.68,"t":"2026-10-15T23:05:00Z","v":320,"vw":25.68},{"c":25.44,"h":25.441,"l":25.44,"n":4,"o":25.441,"t":"2026-10-15T23:30:00Z","v":432,"vw":25.440233},{"c":25.43,"h":25.43,"l":25.43,"n":2,"o":25.43,"t":"2026-10-15T23:45:00Z","v":380,"vw":25.43},{"c":25.64,"h":25.99,"l":25.64,"n":25,"o":25.99,"t":"2026-10-16T08:00:00Z","v":1020,"vw":25.862096},{"c":25.31,"h":25.31,"l":25.3,"n":6,"o":25.31,"t":"2026-10-16T08:15:00Z","v":1413,"vw":25.30278},{"c":24.8854,"h":24.8854,"l":24.8854,"n":2,"o":24.8854,"t":"2026-10-16T09:45:00Z","v":271,"vw":24.8854},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-10-16T11:20:00Z","v":100,"vw":25.38},{"c":25.52,"h":25.52,"l":25.4,"n":3,"o":25.4,"t":"2026-10-16T11:55:00Z","v":300,"vw":25.462857},{"c":25.2,"h":25.2,"l":25.2,"n":5,"o":25.2,"t":"2026-10-16T12:45:00Z","v":231,"vw":25.2},{"c":25,"h":25.09,"l":25,"n":6,"o":25.09,"t":"2026-10-16T12:50:00Z","v":633,"vw":25.059231},{"c":24.88,"h":24.88,"l":24.88,"n":1,"o":24.88,"t":"2026-10-16T13:05:00Z","v":100,"vw":24.88},{"c":25.5,"h":25.5,"l":25.45,"n":4,"o":25.45,"t":"2026-10-16T13:20:00Z","v":1099,"vw":25.472748},{"c":25.8037,"h":26.88,"l":25.8037,"n":101,"o":25.82,"t":"2026-10-16T13:30:00Z","v":21479,"vw":26.386512},{"c":25.85,"h":26.03,"l":25.79,"n":47,"o":25.79,"t":"2026-10-16T13:35:00Z","v":3047,"vw":25.914585},{"c":26,"h":26,"l":25.775,"n":42,"o":25.978,"t":"2026-10-16T13:40:00Z","v":10770,"vw":25.980199},{"c":25.4203,"h":25.8792,"l":25.4203,"n":23,"o":25.8792,"t":"2026-10-16T13:45:00Z","v":1453,"vw":25.57887},{"c":25.42,"h":25.42,"l":25.265,"n":12,"o":25.265,"t":"2026-10-16T13:50:00Z","v":2385,"vw":25.321571},{"c":26.05,"h":26.09,"l":25.8,"n":29,"o":25.915,"t":"2026-10-16T13:55:00Z","v":4014,"vw":25.987373},{"c":26.24,"h":26.26,"l":26.0801,"n":23,"o":26.1,"t":"2026-10-16T14:00:00Z","v":2375,"vw":26.210802},{"c":26,"h":26.27,"l":25.81,"n":27,"o":26.27,"t":"2026-10-16T14:05:00Z","v":2764,"vw":26.023785},{"c":25.79,"h":25.825,"l":25.54,"n":16,"o":25.8,"t":"2026-10-16T14:10:00Z","v":2341,"vw":25.689676},{"c":25.78,"h":26,"l":25.78,"n":15,"o":25.86,"t":"2026-10-16T14:15:00Z","v":2019,"vw":25.868526},{"c":25.48,"h":25.91,"l":25.385,"n":11,"o":25.91,"t":"2026-10-16T14:20:00Z","v":1325,"vw":25.470042},{"c":25.67,"h":25.67,"l":25.1856,"n":7,"o":25.1856,"t":"2026-10-16T14:30:00Z","v":339,"vw":25.4278},{"c":25.25,"h":25.4,"l":25.24,"n":20,"o":25.4,"t":"2026-10-16T14:50:00Z","v":1015,"vw":25.265289},{"c":25.34,"h":25.365,"l":25.25,"n":6,"o":25.25,"t":"2026-10-16T14:55:00Z","v":1182,"vw":25.342727},{"c":25.3605,"h":25.3605,"l":25.31,"n":10,"o":25.31,"t":"2026-10-16T15:00:00Z","v":585,"vw":25.326358},{"c":25.2,"h":25.2,"l":25.2,"n":4,"o":25.2,"t":"2026-10-16T15:05:00Z","v":1339,"vw":25.2},{"c":25.3,"h":25.3,"l":25.235,"n":19,"o":25.2351,"t":"2026-10-16T15:10:00Z","v":2550,"vw":25.288009},{"c":25.5,"h":25.5,"l":25.37,"n":6,"o":25.46,"t":"2026-10-16T15:15:00Z","v":575,"vw":25.434561},{"c":25.36,"h":25.51,"l":25.36,"n":5,"o":25.51,"t":"2026-10-16T15:20:00Z","v":3320,"vw":25.370909},{"c":25.685,"h":25.685,"l":25.55,"n":11,"o":25.55,"t":"2026-10-16T15:25:00Z","v":1685,"vw":25.624712},{"c":25.5401,"h":25.5401,"l":25.5401,"n":8,"o":25.5401,"t":"2026-10-16T15:30:00Z","v":1509,"vw":25.5401},{"c":25.27,"h":25.29,"l":25.27,"n":14,"o":25.29,"t":"2026-10-16T15:35:00Z","v":899,"vw":25.28},{"c":25.25,"h":25.25,"l":25.235,"n":7,"o":25.235,"t":"2026-10-16T15:40:00Z","v":441,"vw":25.2425},{"c":25.58,"h":25.6,"l":25.58,"n":8,"o":25.6,"t":"2026-10-16T15:45:00Z","v":429,"vw":25.58865},{"c":25.25,"h":25.55,"l":25.25,"n":14,"o":25.55,"t":"2026-10-16T15:50:00Z","v":6440,"vw":25.347284},{"c":25,"h":25.11,"l":25,"n":14,"o":25.11,"t":"2026-10-16T15:55:00Z","v":1230,"vw":25.074546},{"c":24.99,"h":25.07,"l":24.99,"n":12,"o":25.05,"t":"2026-10-16T16:00:00Z","v":567,"vw":25.041764},{"c":24.69,"h":24.99,"l":24.69,"n":6,"o":24.9508,"t":"2026-10-16T16:05:00Z","v":1621,"vw":24.860193},{"c":24.75,"h":24.75,"l":24.6,"n":11,"o":24.6,"t":"2026-10-16T16:10:00Z","v":1639,"vw":24.730456},{"c":24.88,"h":24.89,"l":24.88,"n":8,"o":24.89,"t":"2026-10-16T16:15:00Z","v":408,"vw":24.884651},{"c":24.8,"h":24.8,"l":24.8,"n":10,"o":24.8,"t":"2026-10-16T16:25:00Z","v":2817,"vw":24.8},{"c":24.76,"h":24.76,"l":24.75,"n":3,"o":24.75,"t":"2026-10-16T16:35:00Z","v":1701,"vw":24.758235},{"c":24.6,"h":24.69,"l":24.6,"n":9,"o":24.69,"t":"2026-10-16T16:40:00Z","v":740,"vw":24.646449},{"c":24.74,"h":24.74,"l":24.74,"n":3,"o":24.74,"t":"2026-10-16T16:45:00Z","v":400,"vw":24.74},{"c":24.475,"h":24.5014,"l":24.47,"n":9,"o":24.5014,"t":"2026-10-16T16:50:00Z","v":1162,"vw":24.49058},{"c":24.4,"h":24.4,"l":24.4,"n":3,"o":24.4,"t":"2026-10-16T16:55:00Z","v":500,"vw":24.4},{"c":24.0005,"h":24.225,"l":24.0005,"n":5,"o":24.225,"t":"2026-10-16T17:00:00Z","v":446,"vw":24.089},{"c":24,"h":24,"l":24,"n":13,"o":24,"t":"2026-10-16T17:05:00Z","v":725,"vw":24},{"c":23.7201,"h":24,"l":23.7201,"n":14,"o":24,"t":"2026-10-16T17:10:00Z","v":1673,"vw":23.7688},{"c":23.5,"h":23.6901,"l":23.5,"n":19,"o":23.6901,"t":"2026-10-16T17:15:00Z","v":3838,"vw":23.538259},{"c":23.9,"h":23.91,"l":23.7,"n":14,"o":23.7,"t":"2026-10-16T17:20:00Z","v":1760,"vw":23.808194},{"c":24.03,"h":24.03,"l":23.76,"n":20,"o":23.89,"t":"2026-10-16T17:30:00Z","v":4097,"vw":23.860271},{"c":23.94,"h":24.1799,"l":23.83,"n":12,"o":24.1799,"t":"2026-10-16T17:35:00Z","v":649,"vw":23.974559},{"c":24.2386,"h":24.2386,"l":23.915,"n":4,"o":23.915,"t":"2026-10-16T17:40:00Z","v":280,"vw":24.085235},{"c":23.89,"h":23.9061,"l":23.89,"n":5,"o":23.9061,"t":"2026-10-16T17:45:00Z","v":360,"vw":23.898433},{"c":23.77,"h":23.8101,"l":23.77,"n":2,"o":23.8101,"t":"2026-10-16T17:50:00Z","v":811,"vw":23.804612},{"c":23.585,"h":23.585,"l":23.585,"n":1,"o":23.585,"t":"2026-10-16T18:00:00Z","v":2250,"vw":23.585},{"c":23.6111,"h":23.6111,"l":23.54,"n":6,"o":23.54,"t":"2026-10-16T18:05:00Z","v":515,"vw":23.56222},{"c":23.5,"h":23.57,"l":23.5,"n":10,"o":23.52,"t":"2026-10-16T18:15:00Z","v":2403,"vw":23.525217},{"c":23.6,"h":23.64,"l":23.5115,"n":9,"o":23.64,"t":"2026-10-16T18:35:00Z","v":1690,"vw":23.54717},{"c":23.38,"h":23.5944,"l":23.38,"n":71,"o":23.54,"t":"2026-10-16T18:40:00Z","v":11785,"vw":23.527996},{"c":23.4507,"h":23.4507,"l":23.4507,"n":1,"o":23.4507,"t":"2026-10-16T18:45:00Z","v":400,"vw":23.4507},{"c":23,"h":23.3437,"l":23,"n":32,"o":23.3437,"t":"2026-10-16T18:50:00Z","v":4211,"vw":23.034463},{"c":22.97,"h":23.0599,"l":22.92,"n":29,"o":22.9629,"t":"2026-10-16T18:55:00Z","v":7353,"vw":23.000739},{"c":22.97,"h":23,"l":22.861,"n":14,"o":23,"t":"2026-10-16T19:00:00Z","v":7399,"vw":22.992843},{"c":22.785,"h":22.99,"l":22.78,"n":17,"o":22.98,"t":"2026-10-16T19:05:00Z","v":2710,"vw":22.877278},{"c":23.18,"h":23.2,"l":22.975,"n":14,"o":22.975,"t":"2026-10-16T19:10:00Z","v":3870,"vw":23.175526},{"c":23.05,"h":23.25,"l":23.005,"n":47,"o":23.25,"t":"2026-10-16T19:15:00Z","v":9086,"vw":23.164858},{"c":23.25,"h":23.25,"l":23.0708,"n":10,"o":23.1,"t":"2026-10-16T19:20:00Z","v":1558,"vw":23.117032},{"c":23.23,"h":23.23,"l":23.225,"n":8,"o":23.225,"t":"2026-10-16T19:25:00Z","v":1047,"vw":23.229499},{"c":23,"h":23.05,"l":23,"n":10,"o":23,"t":"2026-10-16T19:30:00Z","v":446,"vw":23.016667},{"c":22.79,"h":22.9499,"l":22.79,"n":51,"o":22.92,"t":"2026-10-16T19:35:00Z","v":6870,"vw":22.896617},{"c":22.7,"h":22.78,"l":22.66,"n":30,"o":22.78,"t":"2026-10-16T19:40:00Z","v":2607,"vw":22.743286},{"c":22.765,"h":22.765,"l":22.56,"n":34,"o":22.635,"t":"2026-10-16T19:45:00Z","v":3922,"vw":22.676519},{"c":23.05,"h":23.05,"l":22.75,"n":38,"o":22.77,"t":"2026-10-16T19:50:00Z","v":7945,"vw":22.883318},{"c":23.485,"h":23.53,"l":22.9501,"n":85,"o":22.9501,"t":"2026-10-16T19:55:00Z","v":7225,"vw":23.460992},{"c":23.91,"h":23.91,"l":23.45,"n":9,"o":23.45,"t":"2026-10-16T20:00:00Z","v":853,"vw":23.52013},{"c":23.01,"h":23.01,"l":23.01,"n":3,"o":23.01,"t":"2026-10-16T20:10:00Z","v":153,"vw":23.01},{"c":23.6772,"h":23.6772,"l":23.6772,"n":1,"o":23.6772,"t":"2026-10-16T21:00:00Z","v":212,"vw":23.6772},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-16T21:05:00Z","v":250,"vw":23.7},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-10-16T21:10:00Z","v":250,"vw":23.87},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-16T21:50:00Z","v":101,"vw":23.4},{"c":23.5632,"h":23.5632,"l":23.5632,"n":1,"o":23.5632,"t":"2026-10-16T23:15:00Z","v":100,"vw":23.5632},{"c":24.2,"h":24.2,"l":24.1,"n":5,"o":24.1,"t":"2026-10-19T08:00:00Z","v":548,"vw":24.178992},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-19T10:35:00Z","v":200,"vw":24.2},{"c":23.83,"h":24.42,"l":23.83,"n":10,"o":24.42,"t":"2026-10-19T11:30:00Z","v":897,"vw":24.154667},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-10-19T11:35:00Z","v":100,"vw":23.86},{"c":24.1323,"h":24.1323,"l":24.1323,"n":2,"o":24.1323,"t":"2026-10-19T12:00:00Z","v":149,"vw":24.1323},{"c":24.08,"h":24.23,"l":24.08,"n":2,"o":24.23,"t":"2026-10-19T12:05:00Z","v":580,"vw":24.152414},{"c":24.3,"h":24.3,"l":24.3,"n":16,"o":24.3,"t":"2026-10-19T12:10:00Z","v":522,"vw":24.3},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-19T12:45:00Z","v":250,"vw":24.14},{"c":24,"h":24,"l":23.98,"n":3,"o":23.98,"t":"2026-10-19T12:50:00Z","v":1055,"vw":23.992344},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-19T12:55:00Z","v":158,"vw":24.1},{"c":24.0291,"h":24.0291,"l":24.0291,"n":1,"o":24.0291,"t":"2026-10-19T13:05:00Z","v":250,"vw":24.0291},{"c":24.14,"h":24.14,"l":23.8627,"n":8,"o":24,"t":"2026-10-19T13:20:00Z","v":410,"vw":23.988407},{"c":24.15,"h":24.15,"l":23.81,"n":5,"o":23.81,"t":"2026-10-19T13:25:00Z","v":800,"vw":24.02125},{"c":24.78,"h":25.02,"l":24.155,"n":86,"o":24.3,"t":"2026-10-19T13:30:00Z","v":16430,"vw":24.558503},{"c":24.31,"h":24.9,"l":24.31,"n":34,"o":24.765,"t":"2026-10-19T13:35:00Z","v":9980,"vw":24.448166},{"c":24.14,"h":24.665,"l":24.03,"n":37,"o":24.4637,"t":"2026-10-19T13:40:00Z","v":8161,"vw":24.395854},{"c":24.16,"h":24.245,"l":24.16,"n":2,"o":24.245,"t":"2026-10-19T13:45:00Z","v":428,"vw":24.17986},{"c":23.85,"h":23.85,"l":23.75,"n":10,"o":23.8,"t":"2026-10-19T13:50:00Z","v":1255,"vw":23.784331},{"c":23.75,"h":23.85,"l":23.75,"n":10,"o":23.85,"t":"2026-10-19T13:55:00Z","v":700,"vw":23.804128},{"c":22.81,"h":23.5,"l":22.81,"n":38,"o":23.5,"t":"2026-10-19T14:00:00Z","v":4380,"vw":23.088363},{"c":22.73,"h":22.87,"l":22.7,"n":30,"o":22.81,"t":"2026-10-19T14:05:00Z","v":2908,"vw":22.76403},{"c":22.885,"h":22.98,"l":22.885,"n":16,"o":22.98,"t":"2026-10-19T14:10:00Z","v":2163,"vw":22.921483},{"c":23.055,"h":23.18,"l":23.055,"n":14,"o":23.08,"t":"2026-10-19T14:15:00Z","v":5547,"vw":23.121895},{"c":23.1296,"h":23.1296,"l":23,"n":4,"o":23.05,"t":"2026-10-19T14:20:00Z","v":1300,"vw":23.054041},{"c":23.3,"h":23.4449,"l":23.22,"n":23,"o":23.25,"t":"2026-10-19T14:25:00Z","v":6590,"vw":23.302493},{"c":23.12,"h":23.305,"l":23,"n":11,"o":23.305,"t":"2026-10-19T14:30:00Z","v":1148,"vw":23.170057},{"c":23.4,"h":23.41,"l":23.21,"n":8,"o":23.21,"t":"2026-10-19T14:35:00Z","v":2001,"vw":23.35627},{"c":23.645,"h":23.645,"l":23.37,"n":12,"o":23.37,"t":"2026-10-19T14:40:00Z","v":1254,"vw":23.426667},{"c":23.925,"h":24.045,"l":23.61,"n":12,"o":23.61,"t":"2026-10-19T14:45:00Z","v":3042,"vw":23.855611},{"c":24.06,"h":24.06,"l":23.96,"n":9,"o":23.96,"t":"2026-10-19T14:50:00Z","v":763,"vw":23.974535},{"c":24.15,"h":24.15,"l":24.15,"n":3,"o":24.15,"t":"2026-10-19T14:55:00Z","v":265,"vw":24.15},{"c":24.1,"h":24.1,"l":23.94,"n":7,"o":24.095,"t":"2026-10-19T15:00:00Z","v":448,"vw":24.025725},{"c":24.3813,"h":24.415,"l":24.23,"n":7,"o":24.23,"t":"2026-10-19T15:05:00Z","v":962,"vw":24.307184},{"c":24,"h":24.2446,"l":24,"n":30,"o":24.2446,"t":"2026-10-19T15:10:00Z","v":6071,"vw":24.058091},{"c":24.14,"h":24.14,"l":24.06,"n":9,"o":24.06,"t":"2026-10-19T15:15:00Z","v":2356,"vw":24.133835},{"c":24.1795,"h":24.1795,"l":24,"n":6,"o":24,"t":"2026-10-19T15:20:00Z","v":383,"vw":24.067313},{"c":24.24,"h":24.24,"l":24.24,"n":6,"o":24.24,"t":"2026-10-19T15:25:00Z","v":387,"vw":24.24},{"c":24.2542,"h":24.2542,"l":24.2542,"n":2,"o":24.2542,"t":"2026-10-19T15:30:00Z","v":400,"vw":24.2542},{"c":24.44,"h":24.44,"l":24.33,"n":8,"o":24.33,"t":"2026-10-19T15:35:00Z","v":541,"vw":24.404198},{"c":24.44,"h":24.44,"l":24.325,"n":3,"o":24.325,"t":"2026-10-19T15:40:00Z","v":385,"vw":24.363333},{"c":24.52,"h":24.52,"l":24.375,"n":6,"o":24.375,"t":"2026-10-19T15:45:00Z","v":4151,"vw":24.482439},{"c":24.6,"h":24.6,"l":24.46,"n":14,"o":24.6,"t":"2026-10-19T15:50:00Z","v":968,"vw":24.507545},{"c":24.49,"h":24.5101,"l":24.47,"n":14,"o":24.5101,"t":"2026-10-19T15:55:00Z","v":1972,"vw":24.481847},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-19T16:00:00Z","v":617,"vw":24.3},{"c":24.21,"h":24.21,"l":24.1443,"n":7,"o":24.2023,"t":"2026-10-19T16:05:00Z","v":4489,"vw":24.206752},{"c":24.21,"h":24.21,"l":24.21,"n":4,"o":24.21,"t":"2026-10-19T16:10:00Z","v":287,"vw":24.21},{"c":24.21,"h":24.315,"l":24.21,"n":2,"o":24.315,"t":"2026-10-19T16:20:00Z","v":850,"vw":24.222353},{"c":23.941,"h":24.04,"l":23.941,"n":23,"o":24.04,"t":"2026-10-19T16:30:00Z","v":1680,"vw":23.972912},{"c":23.65,"h":23.7439,"l":23.65,"n":2,"o":23.7439,"t":"2026-10-19T16:45:00Z","v":300,"vw":23.7126},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-19T16:50:00Z","v":1000,"vw":23.52},{"c":23.6,"h":23.6,"l":23.58,"n":6,"o":23.58,"t":"2026-10-19T16:55:00Z","v":1862,"vw":23.590765},{"c":23.49,"h":23.49,"l":23.49,"n":1,"o":23.49,"t":"2026-10-19T17:05:00Z","v":100,"vw":23.49},{"c":23.905,"h":23.905,"l":23.44,"n":6,"o":23.44,"t":"2026-10-19T17:10:00Z","v":402,"vw":23.72},{"c":23.9601,"h":23.9601,"l":23.935,"n":8,"o":23.95,"t":"2026-10-19T17:15:00Z","v":5247,"vw":23.957031},{"c":23.8605,"h":23.96,"l":23.8605,"n":7,"o":23.96,"t":"2026-10-19T17:20:00Z","v":1601,"vw":23.911719},{"c":23.905,"h":24.005,"l":23.87,"n":23,"o":23.94,"t":"2026-10-19T17:30:00Z","v":3498,"vw":23.935173},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-10-19T17:35:00Z","v":400,"vw":23.87},{"c":23.64,"h":23.82,"l":23.64,"n":10,"o":23.82,"t":"2026-10-19T17:40:00Z","v":2195,"vw":23.734172},{"c":23.595,"h":23.68,"l":23.53,"n":18,"o":23.63,"t":"2026-10-19T17:45:00Z","v":2456,"vw":23.588542},{"c":23.6993,"h":23.6993,"l":23.515,"n":14,"o":23.595,"t":"2026-10-19T17:50:00Z","v":3676,"vw":23.598742},{"c":23.795,"h":23.795,"l":23.655,"n":9,"o":23.655,"t":"2026-10-19T17:55:00Z","v":2895,"vw":23.706587},{"c":23.73,"h":23.73,"l":23.67,"n":7,"o":23.695,"t":"2026-10-19T18:00:00Z","v":3904,"vw":23.692788},{"c":23.62,"h":23.645,"l":23.6,"n":16,"o":23.6,"t":"2026-10-19T18:05:00Z","v":1337,"vw":23.611811},{"c":23.76,"h":23.8,"l":23.605,"n":15,"o":23.7,"t":"2026-10-19T18:10:00Z","v":2440,"vw":23.726459},{"c":23.72,"h":23.81,"l":23.72,"n":5,"o":23.81,"t":"2026-10-19T18:15:00Z","v":1072,"vw":23.796007},{"c":23.69,"h":23.69,"l":23.69,"n":7,"o":23.69,"t":"2026-10-19T18:20:00Z","v":528,"vw":23.69},{"c":23.73,"h":23.84,"l":23.73,"n":8,"o":23.84,"t":"2026-10-19T18:25:00Z","v":1152,"vw":23.815455},{"c":23.829,"h":23.83,"l":23.829,"n":6,"o":23.83,"t":"2026-10-19T18:30:00Z","v":467,"vw":23.82925},{"c":23.875,"h":23.875,"l":23.7401,"n":17,"o":23.85,"t":"2026-10-19T18:35:00Z","v":1993,"vw":23.828262},{"c":23.915,"h":24,"l":23.915,"n":7,"o":24,"t":"2026-10-19T18:40:00Z","v":1200,"vw":23.984583},{"c":23.995,"h":24.09,"l":23.95,"n":16,"o":23.95,"t":"2026-10-19T18:45:00Z","v":1688,"vw":24.038493},{"c":24.015,"h":24.035,"l":24.015,"n":2,"o":24.035,"t":"2026-10-19T18:50:00Z","v":700,"vw":24.026429},{"c":24.13,"h":24.29,"l":24.13,"n":12,"o":24.15,"t":"2026-10-19T18:55:00Z","v":1454,"vw":24.246154},{"c":24.045,"h":24.065,"l":24.045,"n":11,"o":24.065,"t":"2026-10-19T19:00:00Z","v":798,"vw":24.061},{"c":24.26,"h":24.33,"l":24.26,"n":4,"o":24.33,"t":"2026-10-19T19:05:00Z","v":1000,"vw":24.319},{"c":24.16,"h":24.26,"l":24.13,"n":10,"o":24.13,"t":"2026-10-19T19:10:00Z","v":1512,"vw":24.233328},{"c":24.18,"h":24.28,"l":24.18,"n":14,"o":24.2137,"t":"2026-10-19T19:15:00Z","v":1707,"vw":24.240141},{"c":24.24,"h":24.25,"l":24.0237,"n":12,"o":24.175,"t":"2026-10-19T19:20:00Z","v":1692,"vw":24.185212},{"c":24.31,"h":24.34,"l":24.26,"n":17,"o":24.26,"t":"2026-10-19T19:25:00Z","v":1157,"vw":24.308056},{"c":24.46,"h":24.66,"l":24.42,"n":44,"o":24.5,"t":"2026-10-19T19:30:00Z","v":6369,"vw":24.523794},{"c":24.5,"h":24.5,"l":24.39,"n":22,"o":24.39,"t":"2026-10-19T19:35:00Z","v":2591,"vw":24.456696},{"c":24.405,"h":24.5,"l":24.405,"n":12,"o":24.5,"t":"2026-10-19T19:40:00Z","v":1162,"vw":24.4865},{"c":24.2,"h":24.33,"l":24.2,"n":10,"o":24.3,"t":"2026-10-19T19:45:00Z","v":2067,"vw":24.2615},{"c":24.17,"h":24.29,"l":23.9469,"n":23,"o":24.29,"t":"2026-10-19T19:50:00Z","v":8956,"vw":24.102227},{"c":23.74,"h":24.045,"l":23.67,"n":64,"o":24.045,"t":"2026-10-19T19:55:00Z","v":9541,"vw":23.911445},{"c":23.74,"h":23.74,"l":23.739,"n":16,"o":23.74,"t":"2026-10-19T20:00:00Z","v":1627,"vw":23.739553},{"c":23.722,"h":23.722,"l":23.722,"n":1,"o":23.722,"t":"2026-10-19T21:15:00Z","v":716,"vw":23.722},{"c":23.71,"h":23.72,"l":23.71,"n":7,"o":23.71,"t":"2026-10-19T21:35:00Z","v":1550,"vw":23.711387},{"c":23.74,"h":23.74,"l":23.74,"n":2,"o":23.74,"t":"2026-10-19T22:30:00Z","v":136,"vw":23.74},{"c":23.7741,"h":23.7741,"l":23.7741,"n":1,"o":23.7741,"t":"2026-10-19T23:00:00Z","v":176,"vw":23.7741},{"c":23.74,"h":23.74,"l":23.74,"n":2,"o":23.74,"t":"2026-10-19T23:10:00Z","v":101,"vw":23.74},{"c":23.4,"h":23.4,"l":23.4,"n":2,"o":23.4,"t":"2026-10-20T08:00:00Z","v":224,"vw":23.4},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-20T08:50:00Z","v":1042,"vw":23.3},{"c":23.3,"h":23.3,"l":23.3,"n":8,"o":23.3,"t":"2026-10-20T10:40:00Z","v":1600,"vw":23.3},{"c":23.02,"h":23.02,"l":23,"n":10,"o":23.01,"t":"2026-10-20T11:35:00Z","v":541,"vw":23.0125},{"c":23,"h":23,"l":23,"n":4,"o":23,"t":"2026-10-20T11:50:00Z","v":400,"vw":23},{"c":23.065,"h":23.065,"l":23.065,"n":3,"o":23.065,"t":"2026-10-20T12:00:00Z","v":201,"vw":23.065},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-20T12:25:00Z","v":100,"vw":23},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-20T12:30:00Z","v":200,"vw":23},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-20T12:35:00Z","v":150,"vw":23},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-10-20T13:15:00Z","v":100,"vw":23.53},{"c":23.2,"h":23.925,"l":23.2,"n":227,"o":23.46,"t":"2026-10-20T13:30:00Z","v":14072,"vw":23.418175},{"c":22.98,"h":23.3,"l":22.98,"n":24,"o":23.3,"t":"2026-10-20T13:40:00Z","v":1691,"vw":23.0675},{"c":23.6799,"h":23.6799,"l":23,"n":19,"o":23.13,"t":"2026-10-20T13:45:00Z","v":1185,"vw":23.329504},{"c":23.76,"h":23.9536,"l":23.64,"n":13,"o":23.728,"t":"2026-10-20T13:50:00Z","v":5760,"vw":23.759738},{"c":24.095,"h":24.115,"l":23.8518,"n":19,"o":23.96,"t":"2026-10-20T13:55:00Z","v":4383,"vw":23.937328},{"c":23.76,"h":24.1,"l":23.76,"n":27,"o":24.07,"t":"2026-10-20T14:00:00Z","v":4040,"vw":24.03428},{"c":24.47,"h":24.47,"l":24.47,"n":2,"o":24.47,"t":"2026-10-20T14:05:00Z","v":189,"vw":24.47},{"c":24.3503,"h":24.51,"l":24.21,"n":23,"o":24.51,"t":"2026-10-20T14:10:00Z","v":2420,"vw":24.328097},{"c":24.3636,"h":24.55,"l":24.24,"n":12,"o":24.55,"t":"2026-10-20T14:15:00Z","v":1948,"vw":24.359644},{"c":24.86,"h":24.86,"l":24.35,"n":17,"o":24.35,"t":"2026-10-20T14:20:00Z","v":1113,"vw":24.663804},{"c":25.2351,"h":25.25,"l":25,"n":39,"o":25,"t":"2026-10-20T14:25:00Z","v":2875,"vw":25.197083},{"c":25.4271,"h":25.68,"l":25.3,"n":77,"o":25.3,"t":"2026-10-20T14:30:00Z","v":9541,"vw":25.483164},{"c":25.44,"h":25.4734,"l":25.2301,"n":32,"o":25.2301,"t":"2026-10-20T14:35:00Z","v":2577,"vw":25.425209},{"c":25.6,"h":25.8,"l":25.455,"n":58,"o":25.455,"t":"2026-10-20T14:40:00Z","v":10263,"vw":25.654185},{"c":25.73,"h":26.15,"l":25.68,"n":73,"o":25.77,"t":"2026-10-20T14:45:00Z","v":7663,"vw":25.868315},{"c":25.7,"h":25.7082,"l":25.47,"n":53,"o":25.65,"t":"2026-10-20T14:50:00Z","v":2599,"vw":25.620074},{"c":25.91,"h":25.91,"l":25.7,"n":29,"o":25.7,"t":"2026-10-20T14:55:00Z","v":1554,"vw":25.81462},{"c":26.05,"h":26.05,"l":25.87,"n":82,"o":25.89,"t":"2026-10-20T15:00:00Z","v":14143,"vw":25.967654},{"c":26.3,"h":26.3,"l":26.01,"n":127,"o":26.08,"t":"2026-10-20T15:05:00Z","v":17266,"vw":26.161769},{"c":26.15,"h":26.45,"l":25.9,"n":101,"o":26.375,"t":"2026-10-20T15:10:00Z","v":16815,"vw":26.16716},{"c":26.5,"h":26.54,"l":26.0301,"n":76,"o":26.13,"t":"2026-10-20T15:15:00Z","v":7063,"vw":26.407961},{"c":26.2,"h":26.43,"l":26.095,"n":32,"o":26.43,"t":"2026-10-20T15:20:00Z","v":2475,"vw":26.233551},{"c":26.39,"h":26.4,"l":26.1624,"n":36,"o":26.1624,"t":"2026-10-20T15:25:00Z","v":10202,"vw":26.353879},{"c":26.65,"h":26.69,"l":26.38,"n":69,"o":26.5,"t":"2026-10-20T15:30:00Z","v":7691,"vw":26.59468},{"c":26.23,"h":26.7,"l":26.23,"n":48,"o":26.7,"t":"2026-10-20T15:35:00Z","v":4034,"vw":26.468033},{"c":26.29,"h":26.5,"l":26.265,"n":25,"o":26.3,"t":"2026-10-20T15:40:00Z","v":8415,"vw":26.374819},{"c":26.11,"h":26.2,"l":26.11,"n":21,"o":26.2,"t":"2026-10-20T15:45:00Z","v":1071,"vw":26.126667},{"c":26.13,"h":26.13,"l":26.04,"n":13,"o":26.04,"t":"2026-10-20T15:50:00Z","v":2155,"vw":26.110998},{"c":26.16,"h":26.16,"l":26.05,"n":15,"o":26.05,"t":"2026-10-20T15:55:00Z","v":602,"vw":26.105},{"c":25.84,"h":26.0799,"l":25.831,"n":16,"o":26.0799,"t":"2026-10-20T16:00:00Z","v":2324,"vw":25.85002},{"c":26.14,"h":26.15,"l":26.1041,"n":12,"o":26.1041,"t":"2026-10-20T16:05:00Z","v":595,"vw":26.122868},{"c":26.2,"h":26.36,"l":26.2,"n":25,"o":26.36,"t":"2026-10-20T16:15:00Z","v":2900,"vw":26.292169},{"c":26.1708,"h":26.25,"l":26.14,"n":25,"o":26.245,"t":"2026-10-20T16:20:00Z","v":1636,"vw":26.21772},{"c":26.32,"h":26.4899,"l":26.32,"n":20,"o":26.38,"t":"2026-10-20T16:25:00Z","v":2780,"vw":26.413132},{"c":26.45,"h":26.45,"l":26.405,"n":4,"o":26.405,"t":"2026-10-20T16:30:00Z","v":2045,"vw":26.41625},{"c":26.5,"h":26.55,"l":26.5,"n":21,"o":26.5,"t":"2026-10-20T16:35:00Z","v":1618,"vw":26.507326},{"c":26.52,"h":26.52,"l":26.5,"n":8,"o":26.5,"t":"2026-10-20T16:40:00Z","v":885,"vw":26.517406},{"c":26.42,"h":26.53,"l":26.42,"n":52,"o":26.53,"t":"2026-10-20T16:45:00Z","v":6050,"vw":26.475538},{"c":26,"h":26,"l":26,"n":8,"o":26,"t":"2026-10-20T16:50:00Z","v":369,"vw":26},{"c":26,"h":26,"l":25.91,"n":12,"o":25.91,"t":"2026-10-20T16:55:00Z","v":646,"vw":25.940087},{"c":26,"h":26.08,"l":26,"n":11,"o":26,"t":"2026-10-20T17:00:00Z","v":732,"vw":26.038554},{"c":26.05,"h":26.05,"l":26.05,"n":1,"o":26.05,"t":"2026-10-20T17:05:00Z","v":200,"vw":26.05},{"c":26.1,"h":26.22,"l":26.1,"n":5,"o":26.22,"t":"2026-10-20T17:10:00Z","v":450,"vw":26.16},{"c":26.06,"h":26.1,"l":26.06,"n":2,"o":26.1,"t":"2026-10-20T17:15:00Z","v":2505,"vw":26.098323},{"c":26.31,"h":26.31,"l":26.31,"n":2,"o":26.31,"t":"2026-10-20T17:20:00Z","v":260,"vw":26.31},{"c":26.35,"h":26.35,"l":26.35,"n":4,"o":26.35,"t":"2026-10-20T17:25:00Z","v":353,"vw":26.35},{"c":26.38,"h":26.38,"l":26.17,"n":14,"o":26.325,"t":"2026-10-20T17:30:00Z","v":2312,"vw":26.288387},{"c":26.25,"h":26.25,"l":26.21,"n":3,"o":26.24,"t":"2026-10-20T17:35:00Z","v":300,"vw":26.233333},{"c":26.18,"h":26.2714,"l":26.18,"n":14,"o":26.255,"t":"2026-10-20T17:40:00Z","v":1503,"vw":26.238709},{"c":26.24,"h":26.24,"l":26.215,"n":3,"o":26.215,"t":"2026-10-20T17:50:00Z","v":201,"vw":26.2275},{"c":26.34,"h":26.34,"l":26.34,"n":2,"o":26.34,"t":"2026-10-20T17:55:00Z","v":400,"vw":26.34},{"c":26.1,"h":26.1187,"l":26.06,"n":4,"o":26.06,"t":"2026-10-20T18:00:00Z","v":1239,"vw":26.104922},{"c":26.035,"h":26.18,"l":26.035,"n":6,"o":26.045,"t":"2026-10-20T18:05:00Z","v":833,"vw":26.076386},{"c":25.9001,"h":25.9001,"l":25.9001,"n":3,"o":25.9001,"t":"2026-10-20T18:10:00Z","v":151,"vw":25.9001},{"c":25.8701,"h":25.8701,"l":25.8701,"n":7,"o":25.8701,"t":"2026-10-20T18:15:00Z","v":400,"vw":25.8701},{"c":25.89,"h":25.895,"l":25.89,"n":4,"o":25.895,"t":"2026-10-20T18:20:00Z","v":251,"vw":25.8925},{"c":25.81,"h":25.86,"l":25.81,"n":9,"o":25.86,"t":"2026-10-20T18:25:00Z","v":600,"vw":25.826667},{"c":25.865,"h":25.865,"l":25.79,"n":4,"o":25.79,"t":"2026-10-20T18:30:00Z","v":4356,"vw":25.862367},{"c":25.58,"h":25.585,"l":25.58,"n":12,"o":25.585,"t":"2026-10-20T18:35:00Z","v":1505,"vw":25.580796},{"c":25.41,"h":25.6,"l":25.41,"n":16,"o":25.58,"t":"2026-10-20T18:40:00Z","v":2639,"vw":25.52758},{"c":25.98,"h":26,"l":25.78,"n":34,"o":25.78,"t":"2026-10-20T18:45:00Z","v":3489,"vw":25.889357},{"c":26.0099,"h":26.01,"l":26.0098,"n":3,"o":26.01,"t":"2026-10-20T18:50:00Z","v":2500,"vw":26.0099},{"c":25.97,"h":26,"l":25.95,"n":19,"o":26,"t":"2026-10-20T18:55:00Z","v":5252,"vw":25.972606},{"c":25.98,"h":25.98,"l":25.98,"n":6,"o":25.98,"t":"2026-10-20T19:00:00Z","v":144,"vw":25.98},{"c":26,"h":26,"l":25.9799,"n":27,"o":25.98,"t":"2026-10-20T19:05:00Z","v":6486,"vw":25.982205},{"c":25.91,"h":25.92,"l":25.91,"n":7,"o":25.92,"t":"2026-10-20T19:10:00Z","v":721,"vw":25.91569},{"c":25.87,"h":25.9,"l":25.8,"n":5,"o":25.9,"t":"2026-10-20T19:15:00Z","v":1401,"vw":25.824286},{"c":25.74,"h":25.74,"l":25.74,"n":5,"o":25.74,"t":"2026-10-20T19:25:00Z","v":450,"vw":25.74},{"c":26.15,"h":26.15,"l":25.8,"n":13,"o":25.8,"t":"2026-10-20T19:30:00Z","v":1213,"vw":26.02913},{"c":26,"h":26.12,"l":25.9629,"n":9,"o":26.12,"t":"2026-10-20T19:35:00Z","v":1728,"vw":26.048241},{"c":26.04,"h":26.08,"l":26.04,"n":7,"o":26.08,"t":"2026-10-20T19:40:00Z","v":325,"vw":26.063333},{"c":25.19,"h":25.51,"l":25.19,"n":18,"o":25.51,"t":"2026-10-20T19:55:00Z","v":1678,"vw":25.303939},{"c":25.34,"h":25.34,"l":25.34,"n":3,"o":25.34,"t":"2026-10-20T20:00:00Z","v":352,"vw":25.34},{"c":25.55,"h":25.66,"l":25.55,"n":2,"o":25.66,"t":"2026-10-20T20:35:00Z","v":700,"vw":25.628571},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-20T20:40:00Z","v":100,"vw":25.5},{"c":25.42,"h":25.42,"l":25.42,"n":2,"o":25.42,"t":"2026-10-20T20:50:00Z","v":875,"vw":25.42},{"c":25.59,"h":25.59,"l":25.59,"n":1,"o":25.59,"t":"2026-10-20T20:55:00Z","v":100,"vw":25.59},{"c":25.48,"h":25.48,"l":25.48,"n":9,"o":25.48,"t":"2026-10-20T21:30:00Z","v":588,"vw":25.48},{"c":25.72,"h":25.72,"l":25.72,"n":2,"o":25.72,"t":"2026-10-20T22:00:00Z","v":1844,"vw":25.72},{"c":25.72,"h":25.72,"l":25.72,"n":1,"o":25.72,"t":"2026-10-20T22:15:00Z","v":250,"vw":25.72},{"c":25.708,"h":25.72,"l":25.708,"n":3,"o":25.71,"t":"2026-10-20T23:10:00Z","v":688,"vw":25.712256},{"c":25.61,"h":25.61,"l":25.61,"n":1,"o":25.61,"t":"2026-10-20T23:50:00Z","v":250,"vw":25.61},{"c":25.72,"h":25.72,"l":25.72,"n":1,"o":25.72,"t":"2026-10-20T23:55:00Z","v":377,"vw":25.72},{"c":25.45,"h":25.45,"l":25.45,"n":7,"o":25.45,"t":"2026-10-21T08:00:00Z","v":415,"vw":25.45},{"c":25.46,"h":25.46,"l":25.45,"n":3,"o":25.46,"t":"2026-10-21T08:30:00Z","v":500,"vw":25.454},{"c":25.45,"h":25.45,"l":25.45,"n":3,"o":25.45,"t":"2026-10-21T08:50:00Z","v":106,"vw":25.45},{"c":25.4,"h":25.4,"l":25.4,"n":3,"o":25.4,"t":"2026-10-21T10:30:00Z","v":667,"vw":25.4},{"c":25.6148,"h":25.6148,"l":25.6148,"n":1,"o":25.6148,"t":"2026-10-21T11:00:00Z","v":169,"vw":25.6148},{"c":25.5528,"h":25.6,"l":25.5528,"n":4,"o":25.6,"t":"2026-10-21T11:40:00Z","v":400,"vw":25.568533},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-10-21T12:00:00Z","v":200,"vw":25.64},{"c":25.5,"h":25.5,"l":25.5,"n":3,"o":25.5,"t":"2026-10-21T12:15:00Z","v":160,"vw":25.5},{"c":26.28,"h":27.48,"l":25.53,"n":308,"o":25.73,"t":"2026-10-21T12:20:00Z","v":24317,"vw":26.765425},{"c":25.99,"h":25.99,"l":25.99,"n":2,"o":25.99,"t":"2026-10-21T12:40:00Z","v":1000,"vw":25.99},{"c":26.14,"h":26.22,"l":26.14,"n":25,"o":26.21,"t":"2026-10-21T12:45:00Z","v":4416,"vw":26.183121},{"c":26.2,"h":26.2244,"l":26.2,"n":7,"o":26.2244,"t":"2026-10-21T12:50:00Z","v":955,"vw":26.205655},{"c":25.94,"h":25.94,"l":25.94,"n":10,"o":25.94,"t":"2026-10-21T12:55:00Z","v":511,"vw":25.94},{"c":25.64,"h":25.67,"l":25.64,"n":7,"o":25.67,"t":"2026-10-21T13:05:00Z","v":477,"vw":25.652107},{"c":25.9,"h":25.9,"l":25.8445,"n":3,"o":25.8445,"t":"2026-10-21T13:10:00Z","v":10101,"vw":25.89945},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-21T13:15:00Z","v":100,"vw":25.9},{"c":25.76,"h":25.76,"l":25.76,"n":6,"o":25.76,"t":"2026-10-21T13:25:00Z","v":780,"vw":25.76},{"c":25.85,"h":26.1591,"l":25.54,"n":48,"o":25.75,"t":"2026-10-21T13:30:00Z","v":9343,"vw":25.919466},{"c":25.98,"h":25.98,"l":25.5,"n":31,"o":25.53,"t":"2026-10-21T13:35:00Z","v":3330,"vw":25.560173},{"c":25.51,"h":26.2,"l":25.51,"n":25,"o":26.17,"t":"2026-10-21T13:40:00Z","v":6552,"vw":26.08701},{"c":25.9,"h":25.9,"l":25.5,"n":6,"o":25.5,"t":"2026-10-21T13:45:00Z","v":392,"vw":25.788889},{"c":25.8,"h":25.8,"l":25.6,"n":33,"o":25.6,"t":"2026-10-21T13:55:00Z","v":9495,"vw":25.752487},{"c":24.93,"h":25.6,"l":24.93,"n":70,"o":25.6,"t":"2026-10-21T14:00:00Z","v":20868,"vw":24.998703},{"c":25.28,"h":25.2877,"l":24.8,"n":39,"o":24.92,"t":"2026-10-21T14:05:00Z","v":8787,"vw":25.165979},{"c":25.1651,"h":25.31,"l":25,"n":24,"o":25.31,"t":"2026-10-21T14:10:00Z","v":4042,"vw":25.135072},{"c":25.39,"h":25.39,"l":25.11,"n":15,"o":25.3128,"t":"2026-10-21T14:15:00Z","v":1360,"vw":25.18435},{"c":25.065,"h":25.13,"l":25.065,"n":8,"o":25.13,"t":"2026-10-21T14:20:00Z","v":551,"vw":25.095015},{"c":25.305,"h":25.33,"l":25.245,"n":29,"o":25.33,"t":"2026-10-21T14:25:00Z","v":3463,"vw":25.319564},{"c":25.48,"h":25.48,"l":25.3011,"n":9,"o":25.36,"t":"2026-10-21T14:30:00Z","v":1932,"vw":25.34726},{"c":25.3275,"h":25.3275,"l":25.3275,"n":1,"o":25.3275,"t":"2026-10-21T14:35:00Z","v":400,"vw":25.3275},{"c":26.1803,"h":26.2,"l":25.62,"n":43,"o":25.65,"t":"2026-10-21T14:45:00Z","v":5540,"vw":25.985493},{"c":26.35,"h":26.5522,"l":26.25,"n":47,"o":26.27,"t":"2026-10-21T14:50:00Z","v":5890,"vw":26.406951},{"c":26.27,"h":26.4,"l":26.225,"n":20,"o":26.2894,"t":"2026-10-21T14:55:00Z","v":3265,"vw":26.271994},{"c":26.2828,"h":26.38,"l":26.18,"n":11,"o":26.34,"t":"2026-10-21T15:00:00Z","v":1293,"vw":26.306624},{"c":26.265,"h":26.37,"l":26.265,"n":6,"o":26.37,"t":"2026-10-21T15:05:00Z","v":304,"vw":26.32679},{"c":26.34,"h":26.5,"l":26.34,"n":22,"o":26.45,"t":"2026-10-21T15:10:00Z","v":3250,"vw":26.462386},{"c":26.28,"h":26.33,"l":26.28,"n":12,"o":26.33,"t":"2026-10-21T15:15:00Z","v":709,"vw":26.300873},{"c":26.05,"h":26.055,"l":25.95,"n":24,"o":25.9898,"t":"2026-10-21T15:20:00Z","v":2419,"vw":25.97205},{"c":26.085,"h":26.085,"l":26.085,"n":3,"o":26.085,"t":"2026-10-21T15:25:00Z","v":542,"vw":26.085},{"c":25.985,"h":25.985,"l":25.985,"n":1,"o":25.985,"t":"2026-10-21T15:30:00Z","v":100,"vw":25.985},{"c":25.9699,"h":25.9699,"l":25.94,"n":8,"o":25.94,"t":"2026-10-21T15:35:00Z","v":1287,"vw":25.957044},{"c":25.95,"h":25.95,"l":25.86,"n":8,"o":25.8862,"t":"2026-10-21T15:40:00Z","v":1403,"vw":25.889929},{"c":25.97,"h":25.975,"l":25.8911,"n":3,"o":25.975,"t":"2026-10-21T15:45:00Z","v":4432,"vw":25.972543},{"c":25.7401,"h":25.7401,"l":25.705,"n":3,"o":25.705,"t":"2026-10-21T15:55:00Z","v":210,"vw":25.72255},{"c":25.8999,"h":25.8999,"l":25.665,"n":6,"o":25.75,"t":"2026-10-21T16:00:00Z","v":800,"vw":25.816795},{"c":25.695,"h":25.695,"l":25.695,"n":1,"o":25.695,"t":"2026-10-21T16:10:00Z","v":100,"vw":25.695},{"c":25.95,"h":25.95,"l":25.74,"n":3,"o":25.785,"t":"2026-10-21T16:15:00Z","v":1200,"vw":25.795},{"c":25.83,"h":25.89,"l":25.83,"n":6,"o":25.89,"t":"2026-10-21T16:20:00Z","v":1364,"vw":25.877005},{"c":26.15,"h":26.15,"l":25.88,"n":18,"o":25.89,"t":"2026-10-21T16:35:00Z","v":1998,"vw":25.962552},{"c":26.07,"h":26.225,"l":26.07,"n":2,"o":26.225,"t":"2026-10-21T16:40:00Z","v":1100,"vw":26.210909},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-21T16:45:00Z","v":3103,"vw":26.1},{"c":25.88,"h":25.88,"l":25.88,"n":1,"o":25.88,"t":"2026-10-21T16:50:00Z","v":350,"vw":25.88},{"c":25.865,"h":25.91,"l":25.865,"n":2,"o":25.91,"t":"2026-10-21T16:55:00Z","v":1100,"vw":25.905909},{"c":25.81,"h":25.8512,"l":25.81,"n":28,"o":25.825,"t":"2026-10-21T17:00:00Z","v":2223,"vw":25.827047},{"c":25.735,"h":25.735,"l":25.735,"n":2,"o":25.735,"t":"2026-10-21T17:05:00Z","v":152,"vw":25.735},{"c":25.93,"h":25.93,"l":25.745,"n":4,"o":25.745,"t":"2026-10-21T17:10:00Z","v":408,"vw":25.868538},{"c":26,"h":26,"l":25.89,"n":12,"o":25.89,"t":"2026-10-21T17:15:00Z","v":754,"vw":25.978967},{"c":26.02,"h":26.02,"l":26.02,"n":1,"o":26.02,"t":"2026-10-21T17:25:00Z","v":100,"vw":26.02},{"c":25.91,"h":25.93,"l":25.91,"n":5,"o":25.91,"t":"2026-10-21T17:40:00Z","v":416,"vw":25.915714},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-21T17:55:00Z","v":100,"vw":26},{"c":26.15,"h":26.15,"l":26.07,"n":5,"o":26.08,"t":"2026-10-21T18:00:00Z","v":3400,"vw":26.144988},{"c":26.17,"h":26.17,"l":26.17,"n":1,"o":26.17,"t":"2026-10-21T18:10:00Z","v":1000,"vw":26.17},{"c":26.215,"h":26.29,"l":26.1183,"n":7,"o":26.29,"t":"2026-10-21T18:15:00Z","v":1275,"vw":26.221888},{"c":26.06,"h":26.195,"l":26.06,"n":2,"o":26.195,"t":"2026-10-21T18:20:00Z","v":282,"vw":26.109309},{"c":26.015,"h":26.015,"l":26.015,"n":2,"o":26.015,"t":"2026-10-21T18:25:00Z","v":101,"vw":26.015},{"c":26.065,"h":26.1415,"l":26.06,"n":4,"o":26.1415,"t":"2026-10-21T18:30:00Z","v":670,"vw":26.079577},{"c":25.88,"h":26.15,"l":25.88,"n":10,"o":26.15,"t":"2026-10-21T18:45:00Z","v":1565,"vw":26.102841},{"c":25.615,"h":25.615,"l":25.515,"n":2,"o":25.515,"t":"2026-10-21T18:55:00Z","v":408,"vw":25.59049},{"c":25.3455,"h":25.5317,"l":25.32,"n":17,"o":25.51,"t":"2026-10-21T19:00:00Z","v":4444,"vw":25.370883},{"c":25.28,"h":25.343,"l":25.17,"n":15,"o":25.3,"t":"2026-10-21T19:05:00Z","v":2340,"vw":25.28282},{"c":25.17,"h":25.28,"l":24.98,"n":33,"o":25.095,"t":"2026-10-21T19:10:00Z","v":5825,"vw":25.187038},{"c":25.315,"h":25.4,"l":25.315,"n":9,"o":25.4,"t":"2026-10-21T19:15:00Z","v":2150,"vw":25.374524},{"c":25.455,"h":25.48,"l":25.29,"n":12,"o":25.29,"t":"2026-10-21T19:20:00Z","v":3902,"vw":25.393316},{"c":25.29,"h":25.445,"l":25.29,"n":8,"o":25.445,"t":"2026-10-21T19:25:00Z","v":1543,"vw":25.405786},{"c":25.46,"h":25.46,"l":25.325,"n":2,"o":25.325,"t":"2026-10-21T19:30:00Z","v":200,"vw":25.3925},{"c":25.46,"h":25.47,"l":25.405,"n":12,"o":25.46,"t":"2026-10-21T19:35:00Z","v":950,"vw":25.449209},{"c":25.055,"h":25.4,"l":25.055,"n":54,"o":25.4,"t":"2026-10-21T19:40:00Z","v":6755,"vw":25.310022},{"c":25.255,"h":25.3554,"l":25.255,"n":7,"o":25.31,"t":"2026-10-21T19:45:00Z","v":407,"vw":25.3068},{"c":25.36,"h":25.36,"l":25.17,"n":13,"o":25.17,"t":"2026-10-21T19:50:00Z","v":1065,"vw":25.203529},{"c":25.31,"h":25.36,"l":25.23,"n":36,"o":25.2999,"t":"2026-10-21T19:55:00Z","v":3050,"vw":25.290135},{"c":25.17,"h":25.27,"l":25.17,"n":4,"o":25.27,"t":"2026-10-21T20:00:00Z","v":4224,"vw":25.267608},{"c":25.4,"h":25.4,"l":25.4,"n":9,"o":25.4,"t":"2026-10-21T20:20:00Z","v":1008,"vw":25.4},{"c":25.516,"h":25.516,"l":25.516,"n":1,"o":25.516,"t":"2026-10-21T20:25:00Z","v":390,"vw":25.516},{"c":24.13,"h":24.46,"l":24.13,"n":9,"o":24.46,"t":"2026-10-22T08:00:00Z","v":574,"vw":24.224286},{"c":24.1,"h":24.11,"l":24.1,"n":6,"o":24.11,"t":"2026-10-22T08:05:00Z","v":410,"vw":24.102941},{"c":24.04,"h":24.04,"l":24.04,"n":2,"o":24.04,"t":"2026-10-22T08:55:00Z","v":150,"vw":24.04},{"c":24.44,"h":24.44,"l":24.43,"n":3,"o":24.43,"t":"2026-10-22T10:35:00Z","v":480,"vw":24.435833},{"c":24.5,"h":24.5,"l":24.5,"n":5,"o":24.5,"t":"2026-10-22T11:00:00Z","v":165,"vw":24.5},{"c":24.48,"h":24.48,"l":24.48,"n":4,"o":24.48,"t":"2026-10-22T11:05:00Z","v":235,"vw":24.48},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-10-22T11:25:00Z","v":150,"vw":24.52},{"c":24.1877,"h":24.1877,"l":24.1877,"n":1,"o":24.1877,"t":"2026-10-22T11:30:00Z","v":375,"vw":24.1877},{"c":24.519,"h":24.519,"l":24.519,"n":1,"o":24.519,"t":"2026-10-22T11:35:00Z","v":100,"vw":24.519},{"c":24.2536,"h":24.2536,"l":24.2536,"n":3,"o":24.2536,"t":"2026-10-22T12:00:00Z","v":165,"vw":24.2536},{"c":24.45,"h":24.45,"l":24.45,"n":2,"o":24.45,"t":"2026-10-22T12:15:00Z","v":2100,"vw":24.45},{"c":24.312,"h":24.312,"l":24.312,"n":1,"o":24.312,"t":"2026-10-22T12:20:00Z","v":169,"vw":24.312},{"c":24.3274,"h":24.3274,"l":24.3274,"n":1,"o":24.3274,"t":"2026-10-22T12:25:00Z","v":500,"vw":24.3274},{"c":24.45,"h":24.45,"l":24.45,"n":5,"o":24.45,"t":"2026-10-22T12:40:00Z","v":235,"vw":24.45},{"c":24.5,"h":24.5,"l":24.4899,"n":6,"o":24.4899,"t":"2026-10-22T12:45:00Z","v":549,"vw":24.492993},{"c":24.3432,"h":24.3432,"l":24.3432,"n":1,"o":24.3432,"t":"2026-10-22T12:55:00Z","v":1000,"vw":24.3432},{"c":24.37,"h":24.37,"l":24.37,"n":4,"o":24.37,"t":"2026-10-22T13:15:00Z","v":610,"vw":24.37},{"c":24.3442,"h":24.46,"l":24.3442,"n":6,"o":24.46,"t":"2026-10-22T13:20:00Z","v":921,"vw":24.390111},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-22T13:25:00Z","v":100,"vw":24.5},{"c":25,"h":25.2,"l":24,"n":124,"o":24.28,"t":"2026-10-22T13:30:00Z","v":12141,"vw":24.346886},{"c":25.325,"h":25.325,"l":24.96,"n":33,"o":25,"t":"2026-10-22T13:35:00Z","v":9413,"vw":25.217616},{"c":25.1,"h":25.23,"l":25.1,"n":4,"o":25.21,"t":"2026-10-22T13:40:00Z","v":1600,"vw":25.142532},{"c":24.68,"h":25.1,"l":24.65,"n":19,"o":24.9,"t":"2026-10-22T13:45:00Z","v":2704,"vw":24.878604},{"c":24.47,"h":24.52,"l":24.47,"n":14,"o":24.52,"t":"2026-10-22T13:50:00Z","v":1560,"vw":24.491316},{"c":24.782,"h":24.782,"l":24.53,"n":6,"o":24.53,"t":"2026-10-22T13:55:00Z","v":953,"vw":24.626022},{"c":24.915,"h":24.915,"l":24.915,"n":3,"o":24.915,"t":"2026-10-22T14:00:00Z","v":630,"vw":24.915},{"c":24.33,"h":24.5,"l":24.33,"n":8,"o":24.5,"t":"2026-10-22T14:05:00Z","v":724,"vw":24.358545},{"c":24.43,"h":24.4318,"l":24.24,"n":8,"o":24.24,"t":"2026-10-22T14:10:00Z","v":668,"vw":24.400516},{"c":24.2,"h":24.2,"l":24.2,"n":7,"o":24.2,"t":"2026-10-22T14:15:00Z","v":2034,"vw":24.2},{"c":24.25,"h":24.285,"l":24.21,"n":8,"o":24.23,"t":"2026-10-22T14:20:00Z","v":666,"vw":24.239054},{"c":24.035,"h":24.2,"l":24,"n":38,"o":24.2,"t":"2026-10-22T14:25:00Z","v":6023,"vw":24.058492},{"c":24.11,"h":24.2,"l":23.97,"n":34,"o":23.97,"t":"2026-10-22T14:30:00Z","v":7519,"vw":24.117735},{"c":24,"h":24,"l":23.95,"n":22,"o":23.98,"t":"2026-10-22T14:35:00Z","v":3497,"vw":23.990198},{"c":24.45,"h":24.45,"l":24.12,"n":5,"o":24.12,"t":"2026-10-22T14:40:00Z","v":745,"vw":24.396429},{"c":24.5,"h":24.5,"l":24.35,"n":11,"o":24.4,"t":"2026-10-22T14:50:00Z","v":3440,"vw":24.425286},{"c":24.41,"h":24.5,"l":24.41,"n":2,"o":24.5,"t":"2026-10-22T14:55:00Z","v":381,"vw":24.457244},{"c":24.4,"h":24.4001,"l":24.4,"n":9,"o":24.4001,"t":"2026-10-22T15:00:00Z","v":957,"vw":24.400013},{"c":24.01,"h":24.165,"l":24.01,"n":19,"o":24.165,"t":"2026-10-22T15:10:00Z","v":3891,"vw":24.090309},{"c":24.13,"h":24.13,"l":24.13,"n":7,"o":24.13,"t":"2026-10-22T15:15:00Z","v":205,"vw":24.13},{"c":24.54,"h":24.54,"l":24.54,"n":2,"o":24.54,"t":"2026-10-22T15:20:00Z","v":175,"vw":24.54},{"c":24.62,"h":24.62,"l":24.5,"n":8,"o":24.5,"t":"2026-10-22T15:30:00Z","v":706,"vw":24.524},{"c":24.84,"h":24.84,"l":24.55,"n":8,"o":24.55,"t":"2026-10-22T15:35:00Z","v":899,"vw":24.646137},{"c":24.81,"h":24.81,"l":24.52,"n":6,"o":24.52,"t":"2026-10-22T15:40:00Z","v":880,"vw":24.681917},{"c":24.6553,"h":24.6553,"l":24.5801,"n":3,"o":24.5801,"t":"2026-10-22T15:45:00Z","v":1202,"vw":24.605167},{"c":24.745,"h":24.785,"l":24.7,"n":5,"o":24.7,"t":"2026-10-22T15:50:00Z","v":4535,"vw":24.707056},{"c":24.565,"h":24.585,"l":24.565,"n":2,"o":24.585,"t":"2026-10-22T15:55:00Z","v":2362,"vw":24.568633},{"c":24.59,"h":24.59,"l":24.57,"n":4,"o":24.57,"t":"2026-10-22T16:00:00Z","v":202,"vw":24.58},{"c":24.59,"h":24.59,"l":24.59,"n":1,"o":24.59,"t":"2026-10-22T16:05:00Z","v":100,"vw":24.59},{"c":24.5,"h":24.5915,"l":24.47,"n":6,"o":24.47,"t":"2026-10-22T16:15:00Z","v":6291,"vw":24.559692},{"c":24.6,"h":24.6,"l":24.5,"n":3,"o":24.5,"t":"2026-10-22T16:20:00Z","v":905,"vw":24.544444},{"c":24.4674,"h":24.4674,"l":24.4674,"n":1,"o":24.4674,"t":"2026-10-22T16:25:00Z","v":100,"vw":24.4674},{"c":24.1601,"h":24.39,"l":24.1601,"n":10,"o":24.33,"t":"2026-10-22T16:30:00Z","v":1139,"vw":24.347538},{"c":23.97,"h":24.04,"l":23.97,"n":17,"o":24.04,"t":"2026-10-22T16:35:00Z","v":2822,"vw":24.029301},{"c":23.8113,"h":23.82,"l":23.8,"n":10,"o":23.82,"t":"2026-10-22T16:40:00Z","v":546,"vw":23.80852},{"c":23.76,"h":23.8,"l":23.7,"n":26,"o":23.8,"t":"2026-10-22T16:45:00Z","v":2582,"vw":23.709565},{"c":23.95,"h":23.95,"l":23.82,"n":9,"o":23.82,"t":"2026-10-22T16:50:00Z","v":522,"vw":23.9075},{"c":24.2,"h":24.2,"l":23.95,"n":10,"o":23.95,"t":"2026-10-22T16:55:00Z","v":1049,"vw":24.158763},{"c":24.02,"h":24.05,"l":24,"n":12,"o":24.05,"t":"2026-10-22T17:00:00Z","v":3286,"vw":24.020084},{"c":24,"h":24,"l":23.83,"n":2,"o":23.83,"t":"2026-10-22T17:05:00Z","v":200,"vw":23.915},{"c":23.83,"h":23.83,"l":23.8,"n":9,"o":23.8,"t":"2026-10-22T17:10:00Z","v":1175,"vw":23.805685},{"c":23.76,"h":23.91,"l":23.76,"n":10,"o":23.91,"t":"2026-10-22T17:15:00Z","v":4213,"vw":23.782704},{"c":23.99,"h":23.99,"l":23.905,"n":6,"o":23.905,"t":"2026-10-22T17:20:00Z","v":1422,"vw":23.929286},{"c":23.875,"h":23.875,"l":23.81,"n":7,"o":23.81,"t":"2026-10-22T17:25:00Z","v":887,"vw":23.85822},{"c":23.79,"h":23.98,"l":23.75,"n":7,"o":23.75,"t":"2026-10-22T17:30:00Z","v":4792,"vw":23.767184},{"c":24.1,"h":24.1,"l":23.86,"n":19,"o":23.86,"t":"2026-10-22T17:35:00Z","v":942,"vw":23.967778},{"c":24.32,"h":24.32,"l":24.27,"n":5,"o":24.27,"t":"2026-10-22T17:40:00Z","v":355,"vw":24.295},{"c":24.14,"h":24.14,"l":24.14,"n":3,"o":24.14,"t":"2026-10-22T17:50:00Z","v":227,"vw":24.14},{"c":23.92,"h":23.92,"l":23.92,"n":2,"o":23.92,"t":"2026-10-22T18:05:00Z","v":2001,"vw":23.92},{"c":24,"h":24,"l":23.895,"n":11,"o":23.895,"t":"2026-10-22T18:15:00Z","v":2650,"vw":23.956122},{"c":24.13,"h":24.13,"l":24.1,"n":6,"o":24.1,"t":"2026-10-22T18:20:00Z","v":499,"vw":24.115},{"c":23.76,"h":24,"l":23.76,"n":14,"o":24,"t":"2026-10-22T18:25:00Z","v":3496,"vw":23.814532},{"c":23.75,"h":23.82,"l":23.75,"n":9,"o":23.82,"t":"2026-10-22T18:30:00Z","v":1635,"vw":23.754375},{"c":23.72,"h":23.84,"l":23.72,"n":4,"o":23.84,"t":"2026-10-22T18:35:00Z","v":319,"vw":23.801165},{"c":23.8,"h":23.8,"l":23.7,"n":11,"o":23.7,"t":"2026-10-22T18:40:00Z","v":415,"vw":23.766667},{"c":23.69,"h":23.69,"l":23.69,"n":2,"o":23.69,"t":"2026-10-22T18:50:00Z","v":101,"vw":23.69},{"c":23.8066,"h":23.8066,"l":23.8066,"n":2,"o":23.8066,"t":"2026-10-22T18:55:00Z","v":199,"vw":23.8066},{"c":23.74,"h":23.74,"l":23.74,"n":1,"o":23.74,"t":"2026-10-22T19:00:00Z","v":700,"vw":23.74},{"c":23.79,"h":23.9,"l":23.28,"n":138,"o":23.9,"t":"2026-10-22T19:10:00Z","v":16063,"vw":23.527524},{"c":23.9,"h":23.9,"l":23.84,"n":9,"o":23.85,"t":"2026-10-22T19:15:00Z","v":1005,"vw":23.868333},{"c":23.82,"h":23.89,"l":23.7224,"n":9,"o":23.7224,"t":"2026-10-22T19:20:00Z","v":1410,"vw":23.833225},{"c":24.305,"h":24.305,"l":23.95,"n":13,"o":23.95,"t":"2026-10-22T19:25:00Z","v":1917,"vw":24.126579},{"c":24.1,"h":24.38,"l":24.08,"n":14,"o":24.38,"t":"2026-10-22T19:30:00Z","v":1430,"vw":24.239804},{"c":24.125,"h":24.21,"l":24.04,"n":11,"o":24.21,"t":"2026-10-22T19:35:00Z","v":12749,"vw":24.071104},{"c":23.93,"h":24.1,"l":23.93,"n":9,"o":24.1,"t":"2026-10-22T19:40:00Z","v":907,"vw":24.024845},{"c":24.3,"h":24.3,"l":23.97,"n":6,"o":23.97,"t":"2026-10-22T19:45:00Z","v":687,"vw":24.16152},{"c":24.6237,"h":24.68,"l":24.61,"n":4,"o":24.61,"t":"2026-10-22T19:50:00Z","v":508,"vw":24.629727},{"c":25.2,"h":25.24,"l":24.82,"n":160,"o":24.82,"t":"2026-10-22T19:55:00Z","v":14377,"vw":25.156592},{"c":25.2,"h":25.2,"l":25,"n":19,"o":25.11,"t":"2026-10-22T20:00:00Z","v":2159,"vw":25.10319},{"c":25.03,"h":25.03,"l":24.99,"n":7,"o":24.99,"t":"2026-10-22T20:05:00Z","v":670,"vw":25.005},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-22T20:10:00Z","v":100,"vw":24.9},{"c":24.82,"h":24.82,"l":24.82,"n":4,"o":24.82,"t":"2026-10-22T20:25:00Z","v":108,"vw":24.82},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-22T20:30:00Z","v":100,"vw":24.9},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-10-22T20:55:00Z","v":1600,"vw":24.72}],"history":[{"c":17.0105,"h":19.5,"l":16.57,"n":261,"o":19.5,"t":"2025-03-13T04:00:00Z","v":34361,"vw":17.417894},{"c":18.96,"h":19,"l":17.49,"n":343,"o":17.55,"t":"2025-03-14T04:00:00Z","v":40715,"vw":18.177339},{"c":20.6025,"h":21.74,"l":18.36,"n":861,"o":19.18,"t":"2025-03-17T04:00:00Z","v":133795,"vw":20.505142},{"c":16.92,"h":20.12,"l":16.74,"n":962,"o":20,"t":"2025-03-18T04:00:00Z","v":127638,"vw":17.863027},{"c":19.35,"h":20.4877,"l":16.49,"n":526,"o":17.02,"t":"2025-03-19T04:00:00Z","v":96975,"vw":18.529123},{"c":18.28,"h":19.73,"l":17.745,"n":748,"o":19,"t":"2025-03-20T04:00:00Z","v":124839,"vw":18.794313},{"c":19.93,"h":20.515,"l":17.15,"n":431,"o":17.69,"t":"2025-03-21T04:00:00Z","v":72878,"vw":19.146045},{"c":23.7,"h":24.2592,"l":20.5807,"n":934,"o":21.87,"t":"2025-03-24T04:00:00Z","v":178928,"vw":22.335943},{"c":22.98,"h":24.9937,"l":21.43,"n":1312,"o":24.22,"t":"2025-03-25T04:00:00Z","v":235831,"vw":22.650851},{"c":18.4,"h":23.74,"l":18.1856,"n":1210,"o":23.37,"t":"2025-03-26T04:00:00Z","v":191582,"vw":19.951323},{"c":16.76,"h":18.17,"l":16.685,"n":968,"o":17.95,"t":"2025-03-27T04:00:00Z","v":149724,"vw":17.374859},{"c":13.84,"h":16.6597,"l":13.5322,"n":1209,"o":16.54,"t":"2025-03-28T04:00:00Z","v":244422,"vw":14.91186},{"c":14.1,"h":14.751,"l":12.08,"n":819,"o":12.26,"t":"2025-03-31T04:00:00Z","v":180833,"vw":13.277403},{"c":15.74,"h":17.98,"l":13.5,"n":1372,"o":14.39,"t":"2025-04-01T04:00:00Z","v":280451,"vw":15.844326},{"c":15.96,"h":15.96,"l":13.6,"n":1427,"o":13.82,"t":"2025-04-02T04:00:00Z","v":265711,"vw":14.801961},{"c":12.52,"h":14.3003,"l":12.435,"n":1004,"o":13.085,"t":"2025-04-03T04:00:00Z","v":186663,"vw":13.355505},{"c":10.51,"h":11.58,"l":9.14,"n":1074,"o":11.29,"t":"2025-04-04T04:00:00Z","v":211996,"vw":10.310547},{"c":12.0488,"h":13.619,"l":9,"n":1269,"o":9.18,"t":"2025-04-07T04:00:00Z","v":284516,"vw":11.907447},{"c":10.78,"h":14.03,"l":9.95,"n":1151,"o":14.03,"t":"2025-04-08T04:00:00Z","v":247346,"vw":11.527854},{"c":13.62,"h":14.0292,"l":10.1301,"n":1393,"o":11.01,"t":"2025-04-09T04:00:00Z","v":387113,"vw":11.931525},{"c":11.03,"h":12.9899,"l":10.305,"n":745,"o":12.94,"t":"2025-04-10T04:00:00Z","v":148367,"vw":11.767864},{"c":11.1944,"h":11.3,"l":10.11,"n":476,"o":10.735,"t":"2025-04-11T04:00:00Z","v":87394,"vw":10.488943},{"c":12.1348,"h":12.67,"l":11.4,"n":653,"o":12.66,"t":"2025-04-14T04:00:00Z","v":116658,"vw":11.935389},{"c":13.2106,"h":13.5276,"l":12.11,"n":971,"o":12.5,"t":"2025-04-15T04:00:00Z","v":218869,"vw":12.717919},{"c":10.95,"h":12.64,"l":10.3056,"n":885,"o":12.64,"t":"2025-04-16T04:00:00Z","v":168816,"vw":11.248566},{"c":11.36,"h":11.36,"l":9.5,"n":1103,"o":9.63,"t":"2025-04-17T04:00:00Z","v":264992,"vw":10.56376},{"c":10.26,"h":10.99,"l":9.5107,"n":735,"o":10.91,"t":"2025-04-21T04:00:00Z","v":172140,"vw":10.060606},{"c":9.77,"h":10.65,"l":9.49,"n":866,"o":10.35,"t":"2025-04-22T04:00:00Z","v":178565,"vw":10.075628},{"c":10.65,"h":12.02,"l":10.48,"n":1122,"o":10.84,"t":"2025-04-23T04:00:00Z","v":343278,"vw":11.30908},{"c":11.84,"h":12.25,"l":11.0141,"n":712,"o":11.14,"t":"2025-04-24T04:00:00Z","v":156802,"vw":11.794827},{"c":11.79,"h":11.82,"l":10.81,"n":898,"o":11.4258,"t":"2025-04-25T04:00:00Z","v":284144,"vw":11.377551},{"c":12.18,"h":14,"l":11.4333,"n":3420,"o":13.38,"t":"2025-04-28T04:00:00Z","v":965428,"vw":12.63485},{"c":17.61,"h":19.94,"l":15.81,"n":26432,"o":19.94,"t":"2025-04-29T04:00:00Z","v":3756514,"vw":17.728941},{"c":15.52,"h":16.49,"l":14.35,"n":5191,"o":16.42,"t":"2025-04-30T04:00:00Z","v":915151,"vw":15.264255},{"c":18.55,"h":19,"l":14.73,"n":5878,"o":16.3,"t":"2025-05-01T04:00:00Z","v":996758,"vw":17.169113},{"c":23.3,"h":23.5,"l":19.11,"n":7358,"o":19.13,"t":"2025-05-02T04:00:00Z","v":1203761,"vw":21.775751},{"c":24.54,"h":25.8,"l":22.1,"n":17108,"o":24.94,"t":"2025-05-05T04:00:00Z","v":2408656,"vw":23.972705},{"c":33.29,"h":34.49,"l":20.16,"n":40519,"o":20.64,"t":"2025-05-06T04:00:00Z","v":4751470,"vw":29.462479},{"c":37.16,"h":37.16,"l":30.24,"n":21254,"o":31.325,"t":"2025-05-07T04:00:00Z","v":2502809,"vw":34.484504},{"c":35.67,"h":40.46,"l":33.78,"n":21266,"o":36.34,"t":"2025-05-08T04:00:00Z","v":2226758,"vw":36.955973},{"c":36.5,"h":36.8,"l":32.3,"n":13495,"o":33,"t":"2025-05-09T04:00:00Z","v":1412478,"vw":34.397618},{"c":41.12,"h":45.83,"l":39.69,"n":19075,"o":42.32,"t":"2025-05-12T04:00:00Z","v":1999634,"vw":42.615102},{"c":54.16,"h":54.23,"l":42.35,"n":22605,"o":42.35,"t":"2025-05-13T04:00:00Z","v":2623328,"vw":49.896352},{"c":49.32,"h":57,"l":48.75,"n":16149,"o":54.19,"t":"2025-05-14T04:00:00Z","v":1897383,"vw":51.703873},{"c":45.19,"h":51.69,"l":37.31,"n":27927,"o":47.6,"t":"2025-05-15T04:00:00Z","v":2778560,"vw":42.559505},{"c":54.46,"h":54.5,"l":43,"n":22133,"o":45.95,"t":"2025-05-16T04:00:00Z","v":2241304,"vw":50.275339},{"c":50.5,"h":52.4,"l":48.4,"n":13671,"o":50.82,"t":"2025-05-19T04:00:00Z","v":1404119,"vw":50.127187},{"c":48.62,"h":52.5,"l":46.255,"n":15434,"o":50.55,"t":"2025-05-20T04:00:00Z","v":1687793,"vw":49.431573},{"c":43.43,"h":51.545,"l":42.8901,"n":20798,"o":46.98,"t":"2025-05-21T04:00:00Z","v":2109615,"vw":47.16178},{"c":36.78,"h":41.2096,"l":33.2115,"n":27012,"o":36.41,"t":"2025-05-22T04:00:00Z","v":2423954,"vw":37.793394},{"c":38.35,"h":39.16,"l":35.8,"n":12430,"o":36.31,"t":"2025-05-23T04:00:00Z","v":1474670,"vw":37.895508},{"c":36.34,"h":40.49,"l":35.61,"n":13694,"o":40.24,"t":"2025-05-27T04:00:00Z","v":1404629,"vw":38.091793},{"c":36.28,"h":37.27,"l":33.68,"n":8829,"o":37.01,"t":"2025-05-28T04:00:00Z","v":794264,"vw":35.408766},{"c":35.04,"h":38.03,"l":34.6933,"n":7653,"o":37.165,"t":"2025-05-29T04:00:00Z","v":840471,"vw":36.271822},{"c":40.5,"h":41.58,"l":34.5,"n":18913,"o":34.8,"t":"2025-05-30T04:00:00Z","v":2153994,"vw":38.78075},{"c":40.75,"h":43.5883,"l":39.2,"n":12918,"o":40.85,"t":"2025-06-02T04:00:00Z","v":1446740,"vw":41.58699},{"c":37.84,"h":55.87,"l":37.23,"n":54259,"o":48.02,"t":"2025-06-03T04:00:00Z","v":5401256,"vw":44.000238},{"c":36.25,"h":44.0481,"l":35.1203,"n":39263,"o":38.85,"t":"2025-06-04T04:00:00Z","v":3464187,"vw":38.397516},{"c":35,"h":37.752,"l":33.89,"n":24134,"o":36.895,"t":"2025-06-05T04:00:00Z","v":2457448,"vw":35.913639},{"c":39.77,"h":41.27,"l":35.01,"n":23973,"o":35.65,"t":"2025-06-06T04:00:00Z","v":2721489,"vw":38.960129},{"c":40.41,"h":40.99,"l":37.35,"n":12328,"o":40.99,"t":"2025-06-09T04:00:00Z","v":1358392,"vw":38.682373},{"c":38.15,"h":43.0795,"l":35.8,"n":19361,"o":40.4,"t":"2025-06-10T04:00:00Z","v":2080270,"vw":38.78896},{"c":41.33,"h":41.54,"l":35.97,"n":15787,"o":37.18,"t":"2025-06-11T04:00:00Z","v":1643096,"vw":39.301936},{"c":40.61,"h":44.6641,"l":39.32,"n":17395,"o":39.7,"t":"2025-06-12T04:00:00Z","v":1644212,"vw":41.610876},{"c":38.26,"h":41.21,"l":37.16,"n":18174,"o":38.295,"t":"2025-06-13T04:00:00Z","v":1696208,"vw":39.002315},{"c":44.18,"h":46.68,"l":38.88,"n":41052,"o":39.77,"t":"2025-06-16T04:00:00Z","v":3600896,"vw":43.70848},{"c":43.23,"h":45.11,"l":39.4,"n":21534,"o":43.85,"t":"2025-06-17T04:00:00Z","v":2204067,"vw":42.560705},{"c":46.01,"h":48.15,"l":41.73,"n":29485,"o":45.27,"t":"2025-06-18T04:00:00Z","v":2785321,"vw":45.198771},{"c":50.64,"h":51.2,"l":46.6,"n":20139,"o":48.49,"t":"2025-06-20T04:00:00Z","v":1766623,"vw":48.908747},{"c":15.81,"h":25.365,"l":15.765,"n":176799,"o":25.365,"t":"2025-06-23T04:00:00Z","v":18938506,"vw":19.247466},{"c":16.3,"h":17.35,"l":15.44,"n":57760,"o":15.81,"t":"2025-06-24T04:00:00Z","v":6853891,"vw":16.376305},{"c":15.17,"h":18.97,"l":14.9701,"n":52672,"o":16.9,"t":"2025-06-25T04:00:00Z","v":8045775,"vw":17.017591},{"c":18.64,"h":19,"l":14.7,"n":49737,"o":15.2,"t":"2025-06-26T04:00:00Z","v":8673332,"vw":17.33793},{"c":21.11,"h":23.17,"l":18.73,"n":70270,"o":19.3,"t":"2025-06-27T04:00:00Z","v":12306124,"vw":21.519471},{"c":21.48,"h":22.2877,"l":20.21,"n":28817,"o":22.12,"t":"2025-06-30T04:00:00Z","v":4483347,"vw":21.050098},{"c":19.77,"h":22.3219,"l":19.06,"n":26560,"o":20.55,"t":"2025-07-01T04:00:00Z","v":5070154,"vw":20.214767},{"c":19.34,"h":20.07,"l":18.81,"n":19149,"o":19.97,"t":"2025-07-02T04:00:00Z","v":3565924,"vw":19.263045},{"c":19.73,"h":20.65,"l":18.65,"n":13126,"o":19.66,"t":"2025-07-03T04:00:00Z","v":2163823,"vw":19.766599},{"c":20.09,"h":20.19,"l":17.3872,"n":27389,"o":19.1,"t":"2025-07-07T04:00:00Z","v":4777363,"vw":18.398916},{"c":20.56,"h":22.1,"l":20.03,"n":21113,"o":20.43,"t":"2025-07-08T04:00:00Z","v":4061415,"vw":21.023421},{"c":22.39,"h":23.37,"l":20.34,"n":38760,"o":21.87,"t":"2025-07-09T04:00:00Z","v":6582548,"vw":21.814364},{"c":21.59,"h":23.01,"l":21.4,"n":23773,"o":22.63,"t":"2025-07-10T04:00:00Z","v":3206127,"vw":21.993641},{"c":19.55,"h":21.97,"l":19.45,"n":25526,"o":21.36,"t":"2025-07-11T04:00:00Z","v":2897850,"vw":20.859809},{"c":22.9,"h":23.1,"l":19.16,"n":35610,"o":19.19,"t":"2025-07-14T04:00:00Z","v":4841704,"vw":21.730978},{"c":21.51,"h":23.75,"l":21.2978,"n":23889,"o":23.66,"t":"2025-07-15T04:00:00Z","v":3153934,"vw":22.379156},{"c":22.61,"h":22.92,"l":20.615,"n":30579,"o":21.89,"t":"2025-07-16T04:00:00Z","v":3423914,"vw":21.594306},{"c":21.08,"h":22.8282,"l":20.78,"n":22949,"o":22.65,"t":"2025-07-17T04:00:00Z","v":2560676,"vw":21.687397},{"c":21.27,"h":21.88,"l":19.73,"n":33916,"o":21.55,"t":"2025-07-18T04:00:00Z","v":3903745,"vw":20.680953},{"c":19.01,"h":21.19,"l":18.955,"n":45171,"o":21.12,"t":"2025-07-21T04:00:00Z","v":4787645,"vw":19.938059},{"c":20.8,"h":21.3,"l":18.41,"n":27799,"o":19.16,"t":"2025-07-22T04:00:00Z","v":2881579,"vw":19.922472},{"c":27.5,"h":28.44,"l":20.76,"n":63582,"o":20.86,"t":"2025-07-23T04:00:00Z","v":9536333,"vw":24.743872},{"c":26.8,"h":27.3086,"l":25.2102,"n":19498,"o":27.11,"t":"2025-07-24T04:00:00Z","v":2519647,"vw":26.152788},{"c":27.09,"h":29.2,"l":24.08,"n":41110,"o":27.52,"t":"2025-07-25T04:00:00Z","v":5722041,"vw":26.882427},{"c":28.04,"h":29.1,"l":26.0279,"n":23368,"o":28.04,"t":"2025-07-28T04:00:00Z","v":2450900,"vw":27.799418},{"c":29.57,"h":30.05,"l":25.5501,"n":32960,"o":27.21,"t":"2025-07-29T04:00:00Z","v":3463298,"vw":27.948871},{"c":34.75,"h":35.55,"l":29.89,"n":34906,"o":29.89,"t":"2025-07-30T04:00:00Z","v":5047189,"vw":33.821684},{"c":35.25,"h":39.82,"l":35.001,"n":22258,"o":35.39,"t":"2025-07-31T04:00:00Z","v":2708650,"vw":37.944936},{"c":31.41,"h":35.32,"l":30.52,"n":30201,"o":33.38,"t":"2025-08-01T04:00:00Z","v":2777018,"vw":31.894086},{"c":32.29,"h":34.38,"l":31.16,"n":36134,"o":32.88,"t":"2025-08-04T04:00:00Z","v":3246005,"vw":33.12202},{"c":24.27,"h":32.9,"l":23.42,"n":127562,"o":23.802,"t":"2025-08-05T04:00:00Z","v":12217275,"vw":27.539649},{"c":20.35,"h":24.38,"l":19.595,"n":66133,"o":24.38,"t":"2025-08-06T04:00:00Z","v":6655936,"vw":21.115522},{"c":20.27,"h":22.2462,"l":19.68,"n":37441,"o":20.8,"t":"2025-08-07T04:00:00Z","v":4182606,"vw":20.893617},{"c":20.94,"h":21.5799,"l":19.78,"n":26653,"o":20.94,"t":"2025-08-08T04:00:00Z","v":3068664,"vw":20.538259},{"c":19.35,"h":21.07,"l":19.0375,"n":45538,"o":20.48,"t":"2025-08-11T04:00:00Z","v":4389744,"vw":19.731693},{"c":17.74,"h":18.5757,"l":17.2524,"n":54064,"o":18.35,"t":"2025-08-12T04:00:00Z","v":5480880,"vw":17.769195},{"c":18.01,"h":18.29,"l":16.9035,"n":30449,"o":18.28,"t":"2025-08-13T04:00:00Z","v":3589241,"vw":17.550959},{"c":17.1,"h":17.6,"l":15.75,"n":57073,"o":17.3,"t":"2025-08-14T04:00:00Z","v":6355320,"vw":16.506925},{"c":16.32,"h":17.24,"l":15.82,"n":23629,"o":16.3,"t":"2025-08-15T04:00:00Z","v":2875762,"vw":16.638156},{"c":15.61,"h":16.09,"l":15.2536,"n":30848,"o":15.71,"t":"2025-08-18T04:00:00Z","v":3435168,"vw":15.622158},{"c":13.58,"h":15.59,"l":13.43,"n":37799,"o":15.48,"t":"2025-08-19T04:00:00Z","v":4415129,"vw":14.22976},{"c":14.39,"h":14.5363,"l":12.82,"n":23394,"o":13.79,"t":"2025-08-20T04:00:00Z","v":3519716,"vw":13.577043},{"c":14.73,"h":15.39,"l":14.0818,"n":25709,"o":14.23,"t":"2025-08-21T04:00:00Z","v":4080608,"vw":14.789101},{"c":15.08,"h":15.86,"l":13.81,"n":33204,"o":14.02,"t":"2025-08-22T04:00:00Z","v":6137690,"vw":15.172617},{"c":14.02,"h":15.215,"l":14.02,"n":23943,"o":14.86,"t":"2025-08-25T04:00:00Z","v":3053793,"vw":14.414452},{"c":15.55,"h":15.7,"l":14.11,"n":20614,"o":14.21,"t":"2025-08-26T04:00:00Z","v":3727332,"vw":15.002225},{"c":14.65,"h":15.9352,"l":14.6299,"n":24281,"o":15.51,"t":"2025-08-27T04:00:00Z","v":4073245,"vw":15.305006},{"c":14.68,"h":15.335,"l":14.501,"n":17815,"o":14.81,"t":"2025-08-28T04:00:00Z","v":2677931,"vw":14.8972},{"c":13.5,"h":14.87,"l":13.41,"n":24647,"o":14.79,"t":"2025-08-29T04:00:00Z","v":2967825,"vw":13.96939},{"c":12.97,"h":13.3299,"l":12.47,"n":21557,"o":12.855,"t":"2025-09-02T04:00:00Z","v":2458328,"vw":12.942284},{"c":14.76,"h":15.4903,"l":13.56,"n":38143,"o":13.86,"t":"2025-09-03T04:00:00Z","v":6468859,"vw":14.8323},{"c":17.19,"h":17.27,"l":14.63,"n":42812,"o":14.8,"t":"2025-09-04T04:00:00Z","v":7481611,"vw":16.296659},{"c":17.32,"h":17.87,"l":16.21,"n":28216,"o":17.68,"t":"2025-09-05T04:00:00Z","v":4618812,"vw":16.883627},{"c":18.23,"h":19.59,"l":17.75,"n":49894,"o":17.75,"t":"2025-09-08T04:00:00Z","v":7157686,"vw":18.708492},{"c":16.82,"h":18.7468,"l":16.64,"n":42684,"o":18.26,"t":"2025-09-09T04:00:00Z","v":4866651,"vw":17.244691},{"c":16.85,"h":19.39,"l":16.65,"n":60159,"o":18.3,"t":"2025-09-10T04:00:00Z","v":8389762,"vw":18.19355},{"c":19.58,"h":20.1,"l":17.4,"n":64026,"o":17.56,"t":"2025-09-11T04:00:00Z","v":9932290,"vw":18.818619},{"c":22.4,"h":22.71,"l":18.43,"n":48594,"o":19.064,"t":"2025-09-12T04:00:00Z","v":7610409,"vw":20.646565},{"c":21.16,"h":23.2138,"l":21.12,"n":31717,"o":21.99,"t":"2025-09-15T04:00:00Z","v":4285802,"vw":22.124487},{"c":18.72,"h":21.5,"l":17.11,"n":62565,"o":21.5,"t":"2025-09-16T04:00:00Z","v":8465932,"vw":18.664997},{"c":18.32,"h":18.81,"l":17.45,"n":33102,"o":18.27,"t":"2025-09-17T04:00:00Z","v":4898265,"vw":18.132574},{"c":22.51,"h":22.63,"l":18.28,"n":50833,"o":18.43,"t":"2025-09-18T04:00:00Z","v":7050816,"vw":20.991035},{"c":23.78,"h":25.08,"l":22.385,"n":41468,"o":22.385,"t":"2025-09-19T04:00:00Z","v":5704336,"vw":24.110481},{"c":23.67,"h":24.72,"l":22.66,"n":25409,"o":24.01,"t":"2025-09-22T04:00:00Z","v":2893515,"vw":23.981546},{"c":22.29,"h":23.74,"l":21.775,"n":26956,"o":23.52,"t":"2025-09-23T04:00:00Z","v":3700169,"vw":22.498513},{"c":20.13,"h":22.91,"l":19.94,"n":36395,"o":22.74,"t":"2025-09-24T04:00:00Z","v":4181214,"vw":20.838142},{"c":21.32,"h":21.4876,"l":18.21,"n":35736,"o":19.26,"t":"2025-09-25T04:00:00Z","v":5927275,"vw":19.850931},{"c":23.96,"h":24,"l":20.79,"n":38392,"o":21.06,"t":"2025-09-26T04:00:00Z","v":4776158,"vw":22.946332},{"c":24.54,"h":25.75,"l":23.9,"n":30265,"o":24.26,"t":"2025-09-29T04:00:00Z","v":4099483,"vw":25.039402},{"c":22.55,"h":24.6,"l":21.8284,"n":23965,"o":24,"t":"2025-09-30T04:00:00Z","v":3532319,"vw":22.941949},{"c":22.24,"h":23.265,"l":21.3,"n":27911,"o":21.955,"t":"2025-10-01T04:00:00Z","v":3332408,"vw":22.432469},{"c":23.43,"h":24.54,"l":22.59,"n":27941,"o":22.8,"t":"2025-10-02T04:00:00Z","v":3693687,"vw":23.636064},{"c":19.13,"h":24.22,"l":19.1001,"n":77570,"o":23.47,"t":"2025-10-03T04:00:00Z","v":8421332,"vw":21.377398},{"c":20.64,"h":20.68,"l":19.2,"n":45131,"o":19.97,"t":"2025-10-06T04:00:00Z","v":4914926,"vw":19.789113},{"c":23.03,"h":23.25,"l":20.4533,"n":53267,"o":20.58,"t":"2025-10-07T04:00:00Z","v":6121007,"vw":21.777489},{"c":23.21,"h":24.75,"l":22.33,"n":36660,"o":23.28,"t":"2025-10-08T04:00:00Z","v":4360858,"vw":23.585715},{"c":23.21,"h":24.6,"l":21.6417,"n":30601,"o":23.74,"t":"2025-10-09T04:00:00Z","v":3393679,"vw":22.876261},{"c":19.83,"h":23.94,"l":19.08,"n":97209,"o":23.41,"t":"2025-10-10T04:00:00Z","v":9670398,"vw":20.689584},{"c":20.34,"h":21.44,"l":19.71,"n":30879,"o":20.16,"t":"2025-10-13T04:00:00Z","v":3333732,"vw":20.458049},{"c":19.76,"h":20.6,"l":18.125,"n":31819,"o":19.19,"t":"2025-10-14T04:00:00Z","v":2996648,"vw":19.371288},{"c":26.13,"h":27.97,"l":20.0901,"n":81056,"o":20.595,"t":"2025-10-15T04:00:00Z","v":10232543,"vw":23.842319},{"c":23.1,"h":26.8562,"l":22.03,"n":43384,"o":25.64,"t":"2025-10-16T04:00:00Z","v":4824077,"vw":24.083681},{"c":15.78,"h":21.98,"l":15.7,"n":161632,"o":21.98,"t":"2025-10-17T04:00:00Z","v":18821061,"vw":17.544585},{"c":16.73,"h":17.4,"l":16.06,"n":53434,"o":16.79,"t":"2025-10-20T04:00:00Z","v":6028713,"vw":16.696273},{"c":15.44,"h":16.72,"l":15.39,"n":47002,"o":16.45,"t":"2025-10-21T04:00:00Z","v":5076702,"vw":16.096279},{"c":14.21,"h":15.16,"l":13.3988,"n":57694,"o":15.02,"t":"2025-10-22T04:00:00Z","v":7047900,"vw":14.110107},{"c":14.83,"h":14.86,"l":13.89,"n":29062,"o":14.535,"t":"2025-10-23T04:00:00Z","v":4452552,"vw":14.370385},{"c":14.97,"h":16.305,"l":14.96,"n":36915,"o":15.755,"t":"2025-10-24T04:00:00Z","v":4540850,"vw":15.644769},{"c":14.63,"h":15.84,"l":14.58,"n":44634,"o":15.84,"t":"2025-10-27T04:00:00Z","v":5712019,"vw":15.270875},{"c":13.96,"h":15.16,"l":13.96,"n":51243,"o":14.99,"t":"2025-10-28T04:00:00Z","v":5324713,"vw":14.412485},{"c":13.66,"h":14.7096,"l":13.3,"n":52711,"o":13.9,"t":"2025-10-29T04:00:00Z","v":6045281,"vw":13.933203},{"c":12.14,"h":13.78,"l":12.14,"n":58099,"o":13.25,"t":"2025-10-30T04:00:00Z","v":6595469,"vw":12.992136},{"c":12.9,"h":13.85,"l":12.64,"n":35924,"o":12.87,"t":"2025-10-31T04:00:00Z","v":5322782,"vw":13.170154},{"c":12.26,"h":13.77,"l":12.04,"n":60763,"o":13.77,"t":"2025-11-03T05:00:00Z","v":10523248,"vw":12.555859},{"c":11.37,"h":14.4,"l":11.14,"n":117542,"o":12.96,"t":"2025-11-04T05:00:00Z","v":18375129,"vw":12.635388},{"c":11.86,"h":13.43,"l":11.81,"n":57272,"o":12.01,"t":"2025-11-05T05:00:00Z","v":10082782,"vw":12.671107},{"c":10.64,"h":11.92,"l":9.73,"n":61370,"o":11.92,"t":"2025-11-06T05:00:00Z","v":12282408,"vw":10.714682},{"c":10.34,"h":10.47,"l":9.5,"n":37838,"o":10.25,"t":"2025-11-07T05:00:00Z","v":8091031,"vw":9.9294},{"c":10.34,"h":11.17,"l":9.94,"n":25938,"o":11.06,"t":"2025-11-10T05:00:00Z","v":4730744,"vw":10.46887},{"c":9.68,"h":10.45,"l":9.2614,"n":28641,"o":10.32,"t":"2025-11-11T05:00:00Z","v":5442257,"vw":9.732895},{"c":9.31,"h":9.92,"l":8.96,"n":27831,"o":9.59,"t":"2025-11-12T05:00:00Z","v":5595894,"vw":9.399827},{"c":7.88,"h":9.28,"l":7.76,"n":38850,"o":9.21,"t":"2025-11-13T05:00:00Z","v":9364914,"vw":8.26979},{"c":8.29,"h":8.76,"l":7.41,"n":33884,"o":7.5,"t":"2025-11-14T05:00:00Z","v":7875763,"vw":8.245292},{"c":7.65,"h":8.58,"l":6.92,"n":34170,"o":8.13,"t":"2025-11-17T05:00:00Z","v":7201712,"vw":7.618202},{"c":7.94,"h":8.14,"l":7.0407,"n":20553,"o":7.75,"t":"2025-11-18T05:00:00Z","v":6772987,"vw":7.556422},{"c":7.73,"h":8.09,"l":7.1301,"n":17536,"o":8.09,"t":"2025-11-19T05:00:00Z","v":5400146,"vw":7.534831},{"c":6.78,"h":8.3363,"l":6.72,"n":26513,"o":8.2,"t":"2025-11-20T05:00:00Z","v":7195040,"vw":7.433717},{"c":7.19,"h":7.31,"l":6.47,"n":20814,"o":6.77,"t":"2025-11-21T05:00:00Z","v":4707330,"vw":6.934009},{"c":8.47,"h":8.62,"l":7.32,"n":21185,"o":7.32,"t":"2025-11-24T05:00:00Z","v":4348734,"vw":8.127679},{"c":8.16,"h":8.71,"l":8.07,"n":14404,"o":8.55,"t":"2025-11-25T05:00:00Z","v":3208073,"vw":8.292663},{"c":8.72,"h":8.87,"l":8.26,"n":18723,"o":8.51,"t":"2025-11-26T05:00:00Z","v":3775473,"vw":8.509696},{"c":9.34,"h":9.36,"l":8.75,"n":14143,"o":9,"t":"2025-11-28T05:00:00Z","v":2758714,"vw":9.14402},{"c":8.26,"h":9.055,"l":8.23,"n":15924,"o":8.9,"t":"2025-12-01T05:00:00Z","v":3520146,"vw":8.679599},{"c":7.72,"h":8.57,"l":7.68,"n":15584,"o":8.23,"t":"2025-12-02T05:00:00Z","v":3350402,"vw":8.208117},{"c":8.03,"h":8.0565,"l":7.474,"n":13790,"o":7.775,"t":"2025-12-03T05:00:00Z","v":2944242,"vw":7.796905},{"c":9.29,"h":9.475,"l":8.3,"n":33671,"o":8.55,"t":"2025-12-04T05:00:00Z","v":7874069,"vw":8.974384},{"c":8.9,"h":9.7197,"l":8.88,"n":19141,"o":9.29,"t":"2025-12-05T05:00:00Z","v":3721716,"vw":9.316957},{"c":8.86,"h":9.05,"l":8.455,"n":14326,"o":8.96,"t":"2025-12-08T05:00:00Z","v":2718121,"vw":8.712156},{"c":9.19,"h":9.57,"l":8.767,"n":15318,"o":8.77,"t":"2025-12-09T05:00:00Z","v":3784127,"vw":9.168829},{"c":8.26,"h":9.14,"l":8.16,"n":24949,"o":9.08,"t":"2025-12-10T05:00:00Z","v":5482517,"vw":8.442611},{"c":8.21,"h":8.24,"l":7.725,"n":16306,"o":8,"t":"2025-12-11T05:00:00Z","v":3294882,"vw":7.96933},{"c":7.93,"h":8.655,"l":7.785,"n":15531,"o":8.04,"t":"2025-12-12T05:00:00Z","v":3364780,"vw":8.138066},{"c":7.53,"h":8.28,"l":7.3,"n":13947,"o":8.2,"t":"2025-12-15T05:00:00Z","v":2693419,"vw":7.541669},{"c":7.78,"h":7.79,"l":7.1853,"n":10445,"o":7.37,"t":"2025-12-16T05:00:00Z","v":2362878,"vw":7.490342},{"c":6.97,"h":8.09,"l":6.95,"n":19712,"o":7.73,"t":"2025-12-17T05:00:00Z","v":3499329,"vw":7.476129},{"c":6.88,"h":7.39,"l":6.72,"n":15928,"o":7.22,"t":"2025-12-18T05:00:00Z","v":2981524,"vw":7.005944},{"c":7.18,"h":7.2901,"l":6.8,"n":13510,"o":6.93,"t":"2025-12-19T05:00:00Z","v":3101081,"vw":7.030132},{"c":6.98,"h":7.46,"l":6.88,"n":17010,"o":7.3,"t":"2025-12-22T05:00:00Z","v":3233159,"vw":7.148515},{"c":6.87,"h":7,"l":6.59,"n":13469,"o":6.84,"t":"2025-12-23T05:00:00Z","v":2669672,"vw":6.782456},{"c":6.81,"h":6.9493,"l":6.6,"n":8938,"o":6.79,"t":"2025-12-24T05:00:00Z","v":1470218,"vw":6.763593},{"c":6.65,"h":6.77,"l":6.3399,"n":13894,"o":6.77,"t":"2025-12-26T05:00:00Z","v":2599776,"vw":6.5596},{"c":6.55,"h":6.8068,"l":6.46,"n":12394,"o":6.5,"t":"2025-12-29T05:00:00Z","v":2357831,"vw":6.581688},{"c":6.02,"h":6.53,"l":6.01,"n":14308,"o":6.46,"t":"2025-12-30T05:00:00Z","v":3065639,"vw":6.306386},{"c":5.79,"h":5.97,"l":5.64,"n":12553,"o":5.97,"t":"2025-12-31T05:00:00Z","v":3018124,"vw":5.795159},{"c":6.12,"h":6.225,"l":5.635,"n":13776,"o":5.99,"t":"2026-01-02T05:00:00Z","v":3125099,"vw":5.890834},{"c":6.61,"h":6.94,"l":6.0314,"n":20797,"o":6.26,"t":"2026-01-05T05:00:00Z","v":4229198,"vw":6.538351},{"c":6.86,"h":7.06,"l":6.44,"n":20205,"o":6.9,"t":"2026-01-06T05:00:00Z","v":3588445,"vw":6.733745},{"c":6.88,"h":7.2461,"l":6.6609,"n":18763,"o":6.95,"t":"2026-01-07T05:00:00Z","v":2762506,"vw":6.904095},{"c":6.25,"h":6.73,"l":6.15,"n":19761,"o":6.73,"t":"2026-01-08T05:00:00Z","v":4118094,"vw":6.337628},{"c":5.44,"h":6.4,"l":5.44,"n":42299,"o":6.34,"t":"2026-01-09T05:00:00Z","v":7626846,"vw":5.757279},{"c":5.64,"h":5.7896,"l":4.8344,"n":28642,"o":5.22,"t":"2026-01-12T05:00:00Z","v":6963471,"vw":5.281968},{"c":5.59,"h":5.95,"l":5.425,"n":18746,"o":5.92,"t":"2026-01-13T05:00:00Z","v":5232473,"vw":5.654975},{"c":5.29,"h":5.52,"l":5.09,"n":18243,"o":5.51,"t":"2026-01-14T05:00:00Z","v":3896553,"vw":5.264577},{"c":5.26,"h":5.395,"l":5.08,"n":15696,"o":5.38,"t":"2026-01-15T05:00:00Z","v":3921307,"vw":5.216048},{"c":5.29,"h":5.4289,"l":5.035,"n":12856,"o":5.22,"t":"2026-01-16T05:00:00Z","v":3464924,"vw":5.26636},{"c":4.97,"h":5.245,"l":4.822,"n":15193,"o":4.87,"t":"2026-01-20T05:00:00Z","v":3154021,"vw":5.02959},{"c":4.46,"h":5.025,"l":4.15,"n":25565,"o":4.98,"t":"2026-01-21T05:00:00Z","v":7380252,"vw":4.471126},{"c":4.95,"h":5.0298,"l":4.485,"n":10863,"o":4.63,"t":"2026-01-22T05:00:00Z","v":3512383,"vw":4.748327},{"c":4.63,"h":5.09,"l":4.573,"n":12050,"o":4.82,"t":"2026-01-23T05:00:00Z","v":3588134,"vw":4.817829},{"c":4.85,"h":5.05,"l":4.585,"n":10049,"o":4.66,"t":"2026-01-26T05:00:00Z","v":3397158,"vw":4.899398},{"c":4.65,"h":4.84,"l":4.4166,"n":12133,"o":4.825,"t":"2026-01-27T05:00:00Z","v":3299162,"vw":4.584306},{"c":4.34,"h":4.73,"l":4.2286,"n":14289,"o":4.69,"t":"2026-01-28T05:00:00Z","v":4486334,"vw":4.40267},{"c":4.69,"h":4.935,"l":4.27,"n":18238,"o":4.42,"t":"2026-01-29T05:00:00Z","v":6190021,"vw":4.620005},{"c":3.83,"h":4.805,"l":3.75,"n":23004,"o":4.5,"t":"2026-01-30T05:00:00Z","v":5966797,"vw":4.089943},{"c":3.63,"h":3.88,"l":3.61,"n":10817,"o":3.83,"t":"2026-02-02T05:00:00Z","v":3207981,"vw":3.774359},{"c":3.37,"h":3.72,"l":3.13,"n":16420,"o":3.71,"t":"2026-02-03T05:00:00Z","v":7350380,"vw":3.359715},{"c":3.07,"h":3.81,"l":2.965,"n":19605,"o":3.81,"t":"2026-02-04T05:00:00Z","v":8473546,"vw":3.255564},{"c":2.835,"h":3.915,"l":2.7001,"n":57735,"o":3.67,"t":"2026-02-05T05:00:00Z","v":31473387,"vw":3.145752},{"c":2.71,"h":2.86,"l":2.27,"n":42115,"o":2.54,"t":"2026-02-06T05:00:00Z","v":27590972,"vw":2.610343},{"c":1.81,"h":1.84,"l":1.1575,"n":110294,"o":1.485,"t":"2026-02-09T05:00:00Z","v":101612335,"vw":1.487378},{"c":1.41,"h":1.81,"l":1.41,"n":34943,"o":1.69,"t":"2026-02-10T05:00:00Z","v":40383538,"vw":1.575873},{"c":1.31,"h":1.4796,"l":1.3,"n":21471,"o":1.455,"t":"2026-02-11T05:00:00Z","v":34360352,"vw":1.378887},{"c":1.18,"h":1.3675,"l":1.15,"n":21307,"o":1.29,"t":"2026-02-12T05:00:00Z","v":33249165,"vw":1.23708},{"c":1.25,"h":1.34,"l":1.21,"n":15336,"o":1.21,"t":"2026-02-13T05:00:00Z","v":26977299,"vw":1.278624},{"c":1.24,"h":1.34,"l":1.17,"n":11419,"o":1.28,"t":"2026-02-17T05:00:00Z","v":19539437,"vw":1.226555},{"c":1.18,"h":1.265,"l":1.14,"n":11890,"o":1.215,"t":"2026-02-18T05:00:00Z","v":15520563,"vw":1.20091},{"c":1.18,"h":1.28,"l":1.125,"n":30242,"o":1.21,"t":"2026-02-19T05:00:00Z","v":39947633,"vw":1.187427},{"c":1.15,"h":1.24,"l":1.0901,"n":16940,"o":1.15,"t":"2026-02-20T05:00:00Z","v":28897670,"vw":1.166029},{"c":1.13,"h":1.17,"l":1.07,"n":31724,"o":1.17,"t":"2026-02-23T05:00:00Z","v":40777139,"vw":1.115609},{"c":1.11,"h":1.205,"l":0.8844,"n":27544,"o":1.02,"t":"2026-02-24T05:00:00Z","v":50486708,"vw":1.066309},{"c":1.17,"h":1.26,"l":1.06,"n":17317,"o":1.14,"t":"2026-02-25T05:00:00Z","v":48826890,"vw":1.199892},{"c":1.13,"h":1.2499,"l":1.04,"n":14990,"o":1.145,"t":"2026-02-26T05:00:00Z","v":39849139,"vw":1.140032},{"c":0.972,"h":1.085,"l":0.9714,"n":11613,"o":1.08,"t":"2026-02-27T05:00:00Z","v":18988683,"vw":1.037056},{"c":1.24,"h":1.24,"l":0.9502,"n":15155,"o":0.9799,"t":"2026-03-02T05:00:00Z","v":45654791,"vw":1.132218},{"c":1.13,"h":1.295,"l":1.05,"n":16389,"o":1.18,"t":"2026-03-03T05:00:00Z","v":49870605,"vw":1.135389},{"c":1.23,"h":1.27,"l":1.1297,"n":12970,"o":1.13,"t":"2026-03-04T05:00:00Z","v":37195916,"vw":1.21045},{"c":1.13,"h":1.28,"l":1.1,"n":16206,"o":1.23,"t":"2026-03-05T05:00:00Z","v":45443150,"vw":1.155579},{"c":1.12,"h":1.13,"l":1.04,"n":25336,"o":1.09,"t":"2026-03-06T05:00:00Z","v":46838620,"vw":1.090595},{"c":2.03,"h":2.205,"l":1.8545,"n":174416,"o":2.18,"t":"2026-03-09T04:00:00Z","v":178504007,"vw":2.001584},{"c":2.27,"h":2.725,"l":2.07,"n":104420,"o":2.36,"t":"2026-03-10T04:00:00Z","v":129142903,"vw":2.267003},{"c":2.72,"h":3.04,"l":2.13,"n":89678,"o":2.18,"t":"2026-03-11T04:00:00Z","v":120747028,"vw":2.793683},{"c":2.3,"h":3.01,"l":2.28,"n":89101,"o":2.91,"t":"2026-03-12T04:00:00Z","v":101582474,"vw":2.534079},{"c":2.47,"h":2.48,"l":2.1701,"n":41620,"o":2.34,"t":"2026-03-13T04:00:00Z","v":76518420,"vw":2.317611},{"c":2.48,"h":2.5399,"l":2.22,"n":34922,"o":2.35,"t":"2026-03-16T04:00:00Z","v":55555521,"vw":2.361608},{"c":2.5,"h":2.55,"l":2.3,"n":28159,"o":2.41,"t":"2026-03-17T04:00:00Z","v":54433826,"vw":2.42385},{"c":2.14,"h":2.51,"l":2.1313,"n":34932,"o":2.445,"t":"2026-03-18T04:00:00Z","v":52500533,"vw":2.314417},{"c":32.35,"h":32.95,"l":28.4501,"n":12139,"o":28.9,"t":"2026-03-19T04:00:00Z","v":1021772,"vw":30.626973},{"c":26.65,"h":32.52,"l":25.81,"n":15582,"o":31.82,"t":"2026-03-20T04:00:00Z","v":1041068,"vw":29.354362},{"c":27.62,"h":29.14,"l":27.1172,"n":12958,"o":27.86,"t":"2026-03-23T04:00:00Z","v":1041892,"vw":27.978877},{"c":24.88,"h":27.24,"l":24.245,"n":10635,"o":26.89,"t":"2026-03-24T04:00:00Z","v":1096025,"vw":25.459219},{"c":23.74,"h":26.31,"l":23.08,"n":7755,"o":25.45,"t":"2026-03-25T04:00:00Z","v":929772,"vw":23.981331},{"c":23.64,"h":24.5,"l":21.83,"n":7511,"o":22.88,"t":"2026-03-26T04:00:00Z","v":803490,"vw":23.21242},{"c":20.29,"h":23.03,"l":19.86,"n":7770,"o":22.86,"t":"2026-03-27T04:00:00Z","v":895649,"vw":20.969418},{"c":18.91,"h":20.87,"l":18.66,"n":5388,"o":20.17,"t":"2026-03-30T04:00:00Z","v":642662,"vw":19.571639},{"c":23.06,"h":23.45,"l":18.765,"n":9105,"o":19.04,"t":"2026-03-31T04:00:00Z","v":1060711,"vw":21.382755},{"c":20.92,"h":24.79,"l":20.6119,"n":8115,"o":23.51,"t":"2026-04-01T04:00:00Z","v":1073804,"vw":22.209154},{"c":19.43,"h":20.09,"l":18.63,"n":7576,"o":20,"t":"2026-04-02T04:00:00Z","v":848633,"vw":19.304048},{"c":21.8,"h":21.88,"l":20.1767,"n":6446,"o":20.48,"t":"2026-04-06T04:00:00Z","v":729813,"vw":21.177206},{"c":20.11,"h":21.05,"l":18.885,"n":8604,"o":21.05,"t":"2026-04-07T04:00:00Z","v":1231748,"vw":19.960959},{"c":19.8,"h":22.88,"l":19.065,"n":8402,"o":22.67,"t":"2026-04-08T04:00:00Z","v":912940,"vw":20.669925},{"c":20.45,"h":20.5332,"l":18.9,"n":5947,"o":19.63,"t":"2026-04-09T04:00:00Z","v":680844,"vw":19.566118},{"c":19.81,"h":21.32,"l":19.2479,"n":16437,"o":20.74,"t":"2026-04-10T04:00:00Z","v":1646950,"vw":20.093986},{"c":23.29,"h":24.5899,"l":19.4,"n":15440,"o":19.4,"t":"2026-04-13T04:00:00Z","v":1593358,"vw":22.394253},{"c":23.72,"h":24.99,"l":22.77,"n":10923,"o":24.5,"t":"2026-04-14T04:00:00Z","v":1107169,"vw":23.607287},{"c":30.49,"h":31.03,"l":23.46,"n":20103,"o":24.315,"t":"2026-04-15T04:00:00Z","v":2017249,"vw":26.836839},{"c":36.93,"h":38.9,"l":31.41,"n":27468,"o":35.05,"t":"2026-04-16T04:00:00Z","v":2803183,"vw":34.928881},{"c":41.81,"h":44.3,"l":38.22,"n":27767,"o":38.71,"t":"2026-04-17T04:00:00Z","v":2357645,"vw":41.336389},{"c":48.15,"h":50.5,"l":40.49,"n":28818,"o":40.6118,"t":"2026-04-20T04:00:00Z","v":2400289,"vw":47.222645},{"c":44.17,"h":47.5202,"l":38.49,"n":35042,"o":40.41,"t":"2026-04-21T04:00:00Z","v":2494611,"vw":44.29062},{"c":41.93,"h":44.96,"l":39.04,"n":22385,"o":44.54,"t":"2026-04-22T04:00:00Z","v":1685663,"vw":40.714543},{"c":39.27,"h":48.745,"l":36.2,"n":23063,"o":45.22,"t":"2026-04-23T04:00:00Z","v":1722799,"vw":41.045574},{"c":46.04,"h":48.1405,"l":41.31,"n":18682,"o":43.11,"t":"2026-04-24T04:00:00Z","v":1583110,"vw":44.965416},{"c":42.31,"h":46.48,"l":41.43,"n":11797,"o":44.35,"t":"2026-04-27T04:00:00Z","v":1017310,"vw":43.244507},{"c":38.06,"h":40.6,"l":37.4,"n":12358,"o":40,"t":"2026-04-28T04:00:00Z","v":995601,"vw":38.681173},{"c":33.74,"h":37.755,"l":33.035,"n":11361,"o":37.755,"t":"2026-04-29T04:00:00Z","v":799785,"vw":34.169361},{"c":35.8,"h":36.23,"l":32.02,"n":7822,"o":34,"t":"2026-04-30T04:00:00Z","v":837963,"vw":34.053139},{"c":36.42,"h":37.39,"l":35.285,"n":5517,"o":36.12,"t":"2026-05-01T04:00:00Z","v":404353,"vw":36.299077},{"c":36.08,"h":39.0999,"l":34.52,"n":6650,"o":36.77,"t":"2026-05-04T04:00:00Z","v":478673,"vw":36.673546},{"c":33.42,"h":35.47,"l":32.4429,"n":9571,"o":35.47,"t":"2026-05-05T04:00:00Z","v":855967,"vw":33.551664},{"c":34.91,"h":35.36,"l":32.1432,"n":6925,"o":34.87,"t":"2026-05-06T04:00:00Z","v":612402,"vw":33.66139},{"c":31.71,"h":35.42,"l":30.9727,"n":8813,"o":34.57,"t":"2026-05-07T04:00:00Z","v":797064,"vw":32.284455},{"c":38.13,"h":38.68,"l":30.9027,"n":11448,"o":31.58,"t":"2026-05-08T04:00:00Z","v":1273182,"vw":35.12442},{"c":40.41,"h":43.78,"l":38.87,"n":36686,"o":40.46,"t":"2026-05-11T04:00:00Z","v":2613172,"vw":41.294502},{"c":28.9,"h":33.96,"l":27.68,"n":34293,"o":29.41,"t":"2026-05-12T04:00:00Z","v":2716556,"vw":30.238876},{"c":26.8,"h":28.5,"l":24.88,"n":20416,"o":27.91,"t":"2026-05-13T04:00:00Z","v":1852091,"vw":26.07174},{"c":27.04,"h":28.3121,"l":25.2347,"n":8548,"o":27.12,"t":"2026-05-14T04:00:00Z","v":732539,"vw":26.897301},{"c":28.76,"h":29.38,"l":25.57,"n":9992,"o":25.8,"t":"2026-05-15T04:00:00Z","v":733462,"vw":28.21405},{"c":22.44,"h":26.32,"l":22.22,"n":14385,"o":26.32,"t":"2026-05-18T04:00:00Z","v":1182638,"vw":23.740177},{"c":22.67,"h":23.24,"l":20.9,"n":5940,"o":22.11,"t":"2026-05-19T04:00:00Z","v":598943,"vw":21.880883},{"c":23.81,"h":24.6,"l":21.59,"n":5753,"o":22.31,"t":"2026-05-20T04:00:00Z","v":512881,"vw":23.238222},{"c":25.84,"h":25.9,"l":23,"n":5880,"o":23.47,"t":"2026-05-21T04:00:00Z","v":501639,"vw":24.733513},{"c":25.23,"h":26.9,"l":24.325,"n":5505,"o":25.91,"t":"2026-05-22T04:00:00Z","v":494596,"vw":25.68727},{"c":25.37,"h":27.2549,"l":24.42,"n":6956,"o":25.5,"t":"2026-05-26T04:00:00Z","v":569257,"vw":25.632463},{"c":28.35,"h":29.54,"l":26.21,"n":9262,"o":26.72,"t":"2026-05-27T04:00:00Z","v":782077,"vw":28.304881},{"c":28.57,"h":29.85,"l":26.5,"n":6717,"o":27.22,"t":"2026-05-28T04:00:00Z","v":515514,"vw":28.844082},{"c":30.37,"h":31.37,"l":25.83,"n":8528,"o":28.94,"t":"2026-05-29T04:00:00Z","v":762194,"vw":28.474141},{"c":34.03,"h":35.1399,"l":28.8611,"n":9106,"o":30.3,"t":"2026-06-01T04:00:00Z","v":752157,"vw":32.840402},{"c":33.34,"h":35.55,"l":32.26,"n":8040,"o":34.44,"t":"2026-06-02T04:00:00Z","v":499163,"vw":33.513479},{"c":33.36,"h":34.59,"l":29.02,"n":6887,"o":32.03,"t":"2026-06-03T04:00:00Z","v":505512,"vw":31.602941},{"c":34.56,"h":38.88,"l":32.42,"n":15242,"o":32.57,"t":"2026-06-04T04:00:00Z","v":1001093,"vw":36.857858},{"c":29.95,"h":34.17,"l":28.09,"n":7688,"o":32.225,"t":"2026-06-05T04:00:00Z","v":604308,"vw":30.384082},{"c":32.16,"h":32.56,"l":29.44,"n":6552,"o":30.23,"t":"2026-06-08T04:00:00Z","v":519126,"vw":31.609915},{"c":36.52,"h":36.91,"l":29.43,"n":10401,"o":32.16,"t":"2026-06-09T04:00:00Z","v":874670,"vw":34.02941},{"c":33.22,"h":38.39,"l":33.18,"n":6982,"o":34.53,"t":"2026-06-10T04:00:00Z","v":609338,"vw":36.012595},{"c":35.83,"h":36.54,"l":30.88,"n":8720,"o":32.44,"t":"2026-06-11T04:00:00Z","v":741919,"vw":34.289952},{"c":30.84,"h":35.64,"l":30.14,"n":8445,"o":35.05,"t":"2026-06-12T04:00:00Z","v":662866,"vw":31.709646},{"c":38.42,"h":38.66,"l":32.76,"n":8170,"o":32.76,"t":"2026-06-15T04:00:00Z","v":699793,"vw":36.532251},{"c":41.67,"h":43.04,"l":37.19,"n":10262,"o":38.07,"t":"2026-06-16T04:00:00Z","v":709961,"vw":41.112069},{"c":42.86,"h":46.8,"l":40.52,"n":8867,"o":41.7,"t":"2026-06-17T04:00:00Z","v":592874,"vw":43.887948},{"c":52.28,"h":52.53,"l":44.52,"n":12924,"o":44.62,"t":"2026-06-18T04:00:00Z","v":864541,"vw":49.921961},{"c":46.64,"h":53.7541,"l":45.9,"n":7583,"o":49.83,"t":"2026-06-22T04:00:00Z","v":484305,"vw":48.465647},{"c":44.94,"h":49.48,"l":43.54,"n":4866,"o":43.915,"t":"2026-06-23T04:00:00Z","v":295878,"vw":47.236697},{"c":44.18,"h":47.07,"l":41.18,"n":4032,"o":43.66,"t":"2026-06-24T04:00:00Z","v":272220,"vw":44.207046},{"c":44.2417,"h":45.84,"l":37.71,"n":6920,"o":45.39,"t":"2026-06-25T04:00:00Z","v":400276,"vw":40.132309},{"c":47.24,"h":51.11,"l":41.69,"n":5497,"o":41.69,"t":"2026-06-26T04:00:00Z","v":412931,"vw":47.985795},{"c":45.74,"h":51.501,"l":43.4,"n":6862,"o":48,"t":"2026-06-29T04:00:00Z","v":471843,"vw":47.34345},{"c":48.7861,"h":49.22,"l":40.89,"n":5083,"o":43.77,"t":"2026-06-30T04:00:00Z","v":313904,"vw":46.582638},{"c":57.32,"h":59.92,"l":49.51,"n":13752,"o":49.91,"t":"2026-07-01T04:00:00Z","v":819701,"vw":56.628456},{"c":54.92,"h":58.49,"l":52.62,"n":5762,"o":57,"t":"2026-07-02T04:00:00Z","v":268134,"vw":54.73453},{"c":59.37,"h":61.5,"l":53.5,"n":5746,"o":54.27,"t":"2026-07-06T04:00:00Z","v":327346,"vw":59.32873},{"c":52.7,"h":60.13,"l":52.58,"n":4349,"o":58.8,"t":"2026-07-07T04:00:00Z","v":231861,"vw":55.300309},{"c":52.25,"h":53.1,"l":46.92,"n":3882,"o":49.92,"t":"2026-07-08T04:00:00Z","v":212118,"vw":50.107532},{"c":50.38,"h":53.1899,"l":49.8901,"n":3257,"o":51.07,"t":"2026-07-09T04:00:00Z","v":148131,"vw":51.498616},{"c":47.5,"h":52.98,"l":44,"n":5736,"o":52.12,"t":"2026-07-10T04:00:00Z","v":346312,"vw":46.639937},{"c":47.2614,"h":49.53,"l":45.125,"n":3422,"o":47.03,"t":"2026-07-13T04:00:00Z","v":190202,"vw":47.28553},{"c":49.26,"h":50,"l":46.35,"n":2945,"o":48.07,"t":"2026-07-14T04:00:00Z","v":192253,"vw":48.668528},{"c":54.9,"h":55.65,"l":50.33,"n":5993,"o":50.33,"t":"2026-07-15T04:00:00Z","v":314782,"vw":53.938229},{"c":44.71,"h":56.315,"l":44.38,"n":6168,"o":53.9,"t":"2026-07-16T04:00:00Z","v":297019,"vw":47.941583},{"c":42.31,"h":45.39,"l":39.77,"n":3764,"o":40.84,"t":"2026-07-17T04:00:00Z","v":192646,"vw":42.482061},{"c":41.89,"h":44.215,"l":41.01,"n":2998,"o":41.69,"t":"2026-07-20T04:00:00Z","v":154960,"vw":42.656813},{"c":41.91,"h":44.62,"l":40.3,"n":4121,"o":41.36,"t":"2026-07-21T04:00:00Z","v":219922,"vw":41.992219},{"c":39.22,"h":45.2236,"l":38.69,"n":3914,"o":43.76,"t":"2026-07-22T04:00:00Z","v":246139,"vw":41.189867},{"c":41.87,"h":49.47,"l":36.98,"n":11491,"o":37.41,"t":"2026-07-23T04:00:00Z","v":721302,"vw":44.350631},{"c":29.77,"h":46.41,"l":29.36,"n":16083,"o":44.4,"t":"2026-07-24T04:00:00Z","v":1243593,"vw":33.094186},{"c":34.21,"h":34.453,"l":29.77,"n":9704,"o":31.055,"t":"2026-07-27T04:00:00Z","v":894676,"vw":32.730227},{"c":32.25,"h":33.665,"l":28.41,"n":4867,"o":33.2,"t":"2026-07-28T04:00:00Z","v":318242,"vw":30.349042},{"c":22.92,"h":31.11,"l":22.0401,"n":9916,"o":31.05,"t":"2026-07-29T04:00:00Z","v":883642,"vw":25.241384},{"c":26.29,"h":27.2,"l":21.44,"n":6323,"o":22.735,"t":"2026-07-30T04:00:00Z","v":563731,"vw":25.23101},{"c":27.69,"h":30,"l":26,"n":4376,"o":26.61,"t":"2026-07-31T04:00:00Z","v":486764,"vw":27.439156},{"c":33.69,"h":34.41,"l":27.41,"n":6344,"o":27.41,"t":"2026-08-03T04:00:00Z","v":484224,"vw":32.579684},{"c":36.62,"h":36.95,"l":33.64,"n":4402,"o":34.16,"t":"2026-08-04T04:00:00Z","v":342612,"vw":35.428632},{"c":35.41,"h":37.18,"l":34.35,"n":2844,"o":35.29,"t":"2026-08-05T04:00:00Z","v":220656,"vw":35.494588},{"c":30.9,"h":34.37,"l":30.66,"n":3523,"o":34.2,"t":"2026-08-06T04:00:00Z","v":204094,"vw":32.411629},{"c":34.88,"h":35.13,"l":31.19,"n":2779,"o":32.06,"t":"2026-08-07T04:00:00Z","v":215175,"vw":33.534574},{"c":35.3499,"h":36.4296,"l":33.3301,"n":5943,"o":34.23,"t":"2026-08-10T04:00:00Z","v":555127,"vw":35.489635},{"c":32.46,"h":35.25,"l":30.23,"n":6647,"o":30.38,"t":"2026-08-11T04:00:00Z","v":464217,"vw":33.57004},{"c":31.19,"h":33.39,"l":29.76,"n":8584,"o":32.69,"t":"2026-08-12T04:00:00Z","v":663614,"vw":31.35217},{"c":28.65,"h":31.1996,"l":28.28,"n":4129,"o":31.09,"t":"2026-08-13T04:00:00Z","v":359063,"vw":29.595153},{"c":27.45,"h":29.65,"l":27.3,"n":2935,"o":29.52,"t":"2026-08-14T04:00:00Z","v":196043,"vw":28.35028},{"c":28.24,"h":28.46,"l":26.15,"n":2472,"o":27.15,"t":"2026-08-17T04:00:00Z","v":233315,"vw":27.244014},{"c":25.8,"h":28.57,"l":25.8,"n":3114,"o":26.73,"t":"2026-08-18T04:00:00Z","v":237396,"vw":26.914266},{"c":32.74,"h":33,"l":25.98,"n":6272,"o":26.16,"t":"2026-08-19T04:00:00Z","v":606562,"vw":29.975293},{"c":34.21,"h":37.02,"l":31.725,"n":6831,"o":31.725,"t":"2026-08-20T04:00:00Z","v":507853,"vw":35.36376},{"c":38.27,"h":39.75,"l":33.875,"n":4545,"o":33.9,"t":"2026-08-21T04:00:00Z","v":368389,"vw":37.739142},{"c":32.1555,"h":35.785,"l":30.471,"n":4651,"o":35.4,"t":"2026-08-24T04:00:00Z","v":361557,"vw":31.866196},{"c":33.5358,"h":35.14,"l":31.6,"n":2980,"o":32.75,"t":"2026-08-25T04:00:00Z","v":221247,"vw":33.81658},{"c":29.43,"h":33.23,"l":29.0901,"n":4527,"o":32.14,"t":"2026-08-26T04:00:00Z","v":328296,"vw":30.217211},{"c":33.13,"h":33.68,"l":29.42,"n":2731,"o":30.31,"t":"2026-08-27T04:00:00Z","v":245144,"vw":31.796222},{"c":27.09,"h":32.6,"l":26.51,"n":7411,"o":32.16,"t":"2026-08-28T04:00:00Z","v":571240,"vw":28.234843},{"c":28.37,"h":28.8,"l":26.85,"n":2310,"o":27.06,"t":"2026-08-31T04:00:00Z","v":293551,"vw":28.230596},{"c":26.2525,"h":28.915,"l":26.16,"n":2401,"o":27.95,"t":"2026-09-01T04:00:00Z","v":259230,"vw":26.918281},{"c":26.57,"h":27.89,"l":25.82,"n":2432,"o":26.3,"t":"2026-09-02T04:00:00Z","v":249148,"vw":27.049368},{"c":24.9679,"h":27.4,"l":24.51,"n":4337,"o":27.1,"t":"2026-09-03T04:00:00Z","v":501673,"vw":25.314831},{"c":24.6654,"h":25.1,"l":24.1082,"n":2154,"o":24.66,"t":"2026-09-04T04:00:00Z","v":205847,"vw":24.556995},{"c":25.49,"h":25.82,"l":24.58,"n":2461,"o":24.7,"t":"2026-09-08T04:00:00Z","v":309053,"vw":25.323854},{"c":25.12,"h":25.73,"l":23.85,"n":2440,"o":25.49,"t":"2026-09-09T04:00:00Z","v":300754,"vw":24.377076},{"c":24.11,"h":25.16,"l":23.66,"n":1657,"o":23.95,"t":"2026-09-10T04:00:00Z","v":162954,"vw":24.649354},{"c":24.18,"h":24.375,"l":22.86,"n":2068,"o":23.85,"t":"2026-09-11T04:00:00Z","v":177545,"vw":23.698477},{"c":26.49,"h":27.6,"l":23.75,"n":3269,"o":23.92,"t":"2026-09-14T04:00:00Z","v":454819,"vw":26.42539},{"c":24.68,"h":27.1659,"l":24.61,"n":1972,"o":25.65,"t":"2026-09-15T04:00:00Z","v":287890,"vw":25.450173},{"c":25.03,"h":25.8426,"l":24.145,"n":1574,"o":24.74,"t":"2026-09-16T04:00:00Z","v":187339,"vw":24.885873},{"c":24.7113,"h":26.5,"l":24.2878,"n":2497,"o":26.18,"t":"2026-09-17T04:00:00Z","v":253266,"vw":25.001071},{"c":24.85,"h":26.5,"l":24.34,"n":2591,"o":26.4,"t":"2026-09-18T04:00:00Z","v":407570,"vw":24.740871},{"c":27.26,"h":27.552,"l":25.16,"n":3038,"o":25.5,"t":"2026-09-21T04:00:00Z","v":402019,"vw":26.143502},{"c":29.15,"h":31.75,"l":27,"n":3886,"o":28.24,"t":"2026-09-22T04:00:00Z","v":396737,"vw":29.628494},{"c":25.38,"h":30.13,"l":25.18,"n":3352,"o":29.48,"t":"2026-09-23T04:00:00Z","v":284947,"vw":26.794913},{"c":26.7,"h":27.45,"l":23.35,"n":4022,"o":24.5,"t":"2026-09-24T04:00:00Z","v":514534,"vw":25.075848},{"c":27.08,"h":27.61,"l":25.52,"n":2168,"o":26.98,"t":"2026-09-25T04:00:00Z","v":219533,"vw":26.613515},{"c":25.77,"h":27,"l":25.211,"n":1365,"o":26.28,"t":"2026-09-28T04:00:00Z","v":148043,"vw":26.052837},{"c":25.7,"h":27.53,"l":24.96,"n":1486,"o":26.45,"t":"2026-09-29T04:00:00Z","v":132445,"vw":25.901885},{"c":27.52,"h":29.75,"l":26.3,"n":3597,"o":26.41,"t":"2026-09-30T04:00:00Z","v":407362,"vw":28.536798},{"c":26.54,"h":27.6699,"l":25.4,"n":2527,"o":27.65,"t":"2026-10-01T04:00:00Z","v":355854,"vw":26.328649},{"c":26.07,"h":28.97,"l":25.2,"n":2768,"o":27.86,"t":"2026-10-02T04:00:00Z","v":405430,"vw":27.115385},{"c":27.35,"h":27.89,"l":25.87,"n":1906,"o":25.87,"t":"2026-10-05T04:00:00Z","v":228560,"vw":27.181},{"c":26.741,"h":28,"l":26.14,"n":2985,"o":27.87,"t":"2026-10-06T04:00:00Z","v":444338,"vw":26.644351},{"c":26.92,"h":27.53,"l":25.55,"n":1672,"o":25.72,"t":"2026-10-07T04:00:00Z","v":175788,"vw":26.931925},{"c":24.1688,"h":27,"l":23.16,"n":4997,"o":26.59,"t":"2026-10-08T04:00:00Z","v":676417,"vw":24.422237},{"c":29.08,"h":29.91,"l":24.5945,"n":4612,"o":24.725,"t":"2026-10-09T04:00:00Z","v":981515,"vw":26.80442},{"c":28.48,"h":30.59,"l":28,"n":2971,"o":29.18,"t":"2026-10-12T04:00:00Z","v":319852,"vw":29.535886},{"c":26.7055,"h":28,"l":25.041,"n":1498,"o":27.02,"t":"2026-10-13T04:00:00Z","v":228662,"vw":26.655393},{"c":23.205,"h":26.6,"l":22.92,"n":3075,"o":25.72,"t":"2026-10-14T04:00:00Z","v":295526,"vw":24.197095},{"c":25.86,"h":26.3,"l":20.8,"n":2700,"o":21.74,"t":"2026-10-15T04:00:00Z","v":299635,"vw":23.5589},{"c":23.45,"h":26.88,"l":22.56,"n":1659,"o":25.82,"t":"2026-10-16T04:00:00Z","v":203422,"vw":24.390073},{"c":23.74,"h":25.02,"l":22.7,"n":1311,"o":24.3,"t":"2026-10-19T04:00:00Z","v":191546,"vw":23.985148},{"c":25.34,"h":26.7,"l":22.98,"n":2323,"o":23.46,"t":"2026-10-20T04:00:00Z","v":251638,"vw":25.686802},{"c":25.27,"h":26.5522,"l":24.8,"n":1506,"o":25.75,"t":"2026-10-21T04:00:00Z","v":211990,"vw":25.619208},{"c":25.11,"h":25.325,"l":23.28,"n":1432,"o":24.28,"t":"2026-10-22T04:00:00Z","v":186857,"vw":24.261896}],"volatilityBars":[{"c":25.15,"h":25.15,"l":25.11,"n":23,"o":25.11,"t":"2026-09-21T08:00:00Z","v":865,"vw":25.132857},{"c":25.5,"h":25.5,"l":25.5,"n":6,"o":25.5,"t":"2026-09-21T09:15:00Z","v":250,"vw":25.5},{"c":25.18,"h":25.19,"l":25.18,"n":14,"o":25.19,"t":"2026-09-21T09:45:00Z","v":1048,"vw":25.186675},{"c":25.28,"h":25.55,"l":25.28,"n":43,"o":25.48,"t":"2026-09-21T10:15:00Z","v":4984,"vw":25.47821},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-09-21T11:00:00Z","v":100,"vw":25.3},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-09-21T11:15:00Z","v":196,"vw":25.3},{"c":25.4339,"h":25.4339,"l":25.38,"n":2,"o":25.38,"t":"2026-09-21T11:45:00Z","v":202,"vw":25.407217},{"c":25.43,"h":25.43,"l":25.21,"n":17,"o":25.27,"t":"2026-09-21T12:00:00Z","v":2753,"vw":25.233001},{"c":25.22,"h":25.22,"l":25.22,"n":3,"o":25.22,"t":"2026-09-21T12:15:00Z","v":302,"vw":25.22},{"c":25.34,"h":25.35,"l":25.34,"n":3,"o":25.35,"t":"2026-09-21T12:45:00Z","v":1151,"vw":25.348696},{"c":25.5991,"h":25.6,"l":25.5991,"n":8,"o":25.6,"t":"2026-09-21T13:00:00Z","v":2941,"vw":25.599968},{"c":25.52,"h":25.6,"l":25.25,"n":10,"o":25.5796,"t":"2026-09-21T13:15:00Z","v":6969,"vw":25.574135},{"c":26,"h":26.1427,"l":25.4,"n":240,"o":25.5,"t":"2026-09-21T13:30:00Z","v":47521,"vw":25.787491},{"c":25.7,"h":26.14,"l":25.63,"n":84,"o":26,"t":"2026-09-21T13:45:00Z","v":6109,"vw":25.896098},{"c":25.79,"h":26.3,"l":25.7738,"n":247,"o":25.7738,"t":"2026-09-21T14:00:00Z","v":44372,"vw":26.164871},{"c":25.45,"h":25.93,"l":25.25,"n":157,"o":25.82,"t":"2026-09-21T14:15:00Z","v":35781,"vw":25.439487},{"c":25.5461,"h":25.59,"l":25.25,"n":64,"o":25.4,"t":"2026-09-21T14:30:00Z","v":5802,"vw":25.414085},{"c":25.38,"h":25.54,"l":25.36,"n":27,"o":25.47,"t":"2026-09-21T14:45:00Z","v":2213,"vw":25.428099},{"c":25.47,"h":25.47,"l":25.16,"n":78,"o":25.28,"t":"2026-09-21T15:00:00Z","v":7076,"vw":25.321041},{"c":25.55,"h":25.55,"l":25.4,"n":90,"o":25.43,"t":"2026-09-21T15:15:00Z","v":10888,"vw":25.436211},{"c":25.74,"h":25.74,"l":25.39,"n":84,"o":25.4,"t":"2026-09-21T15:30:00Z","v":18678,"vw":25.436623},{"c":25.715,"h":25.82,"l":25.63,"n":34,"o":25.63,"t":"2026-09-21T15:45:00Z","v":2692,"vw":25.695144},{"c":26.2,"h":26.2,"l":25.73,"n":145,"o":25.73,"t":"2026-09-21T16:00:00Z","v":20836,"vw":26.016668},{"c":26.32,"h":26.45,"l":26.24,"n":132,"o":26.26,"t":"2026-09-21T16:15:00Z","v":10961,"vw":26.340666},{"c":26.09,"h":26.4,"l":25.96,"n":69,"o":26.375,"t":"2026-09-21T16:30:00Z","v":7581,"vw":26.223851},{"c":25.955,"h":26.21,"l":25.955,"n":72,"o":26.17,"t":"2026-09-21T16:45:00Z","v":12974,"vw":26.142079},{"c":26.02,"h":26.04,"l":25.97,"n":18,"o":26,"t":"2026-09-21T17:00:00Z","v":3222,"vw":26.015037},{"c":25.91,"h":26.03,"l":25.91,"n":60,"o":26.02,"t":"2026-09-21T17:15:00Z","v":9930,"vw":25.968756},{"c":25.75,"h":25.82,"l":25.68,"n":20,"o":25.78,"t":"2026-09-21T17:30:00Z","v":2631,"vw":25.77053},{"c":26.0096,"h":26.0096,"l":25.82,"n":12,"o":25.82,"t":"2026-09-21T17:45:00Z","v":1667,"vw":25.906775},{"c":26.33,"h":26.33,"l":25.97,"n":88,"o":25.99,"t":"2026-09-21T18:00:00Z","v":11018,"vw":26.111165},{"c":26.5241,"h":26.6,"l":26.24,"n":85,"o":26.33,"t":"2026-09-21T18:15:00Z","v":7757,"vw":26.419449},{"c":26.8599,"h":26.8599,"l":26.53,"n":85,"o":26.54,"t":"2026-09-21T18:30:00Z","v":8686,"vw":26.708226},{"c":26.62,"h":26.86,"l":26.5566,"n":47,"o":26.85,"t":"2026-09-21T18:45:00Z","v":7204,"vw":26.749787},{"c":26.8,"h":26.8,"l":26.52,"n":43,"o":26.64,"t":"2026-09-21T19:00:00Z","v":4584,"vw":26.62936},{"c":26.815,"h":26.815,"l":26.69,"n":56,"o":26.78,"t":"2026-09-21T19:15:00Z","v":4989,"vw":26.765902},{"c":26.92,"h":27.11,"l":26.83,"n":125,"o":26.83,"t":"2026-09-21T19:30:00Z","v":19841,"vw":27.004711},{"c":27.125,"h":27.552,"l":26.81,"n":251,"o":26.82,"t":"2026-09-21T19:45:00Z","v":44538,"vw":27.158593},{"c":27.031,"h":27.36,"l":26.99,"n":8,"o":27.26,"t":"2026-09-21T20:00:00Z","v":2404,"vw":27.1125},{"c":27.03,"h":27.09,"l":27.03,"n":4,"o":27.09,"t":"2026-09-21T20:15:00Z","v":382,"vw":27.053855},{"c":27.24,"h":27.24,"l":27.03,"n":27,"o":27.04,"t":"2026-09-21T20:30:00Z","v":3026,"vw":27.10197},{"c":27.06,"h":27.06,"l":27.06,"n":1,"o":27.06,"t":"2026-09-21T20:45:00Z","v":200,"vw":27.06},{"c":26.99,"h":26.99,"l":26.85,"n":7,"o":26.8813,"t":"2026-09-21T21:00:00Z","v":2132,"vw":26.876572},{"c":27.01,"h":27.01,"l":27.01,"n":2,"o":27.01,"t":"2026-09-21T21:15:00Z","v":415,"vw":27.01},{"c":27.0089,"h":27.0089,"l":27.0089,"n":1,"o":27.0089,"t":"2026-09-21T21:30:00Z","v":200,"vw":27.0089},{"c":27.06,"h":27.06,"l":27.06,"n":6,"o":27.06,"t":"2026-09-21T21:45:00Z","v":501,"vw":27.06},{"c":27.1,"h":27.233,"l":27.1,"n":3,"o":27.233,"t":"2026-09-21T22:00:00Z","v":628,"vw":27.206742},{"c":26.84,"h":27.05,"l":26.84,"n":3,"o":27.05,"t":"2026-09-21T22:15:00Z","v":473,"vw":26.903147},{"c":27.05,"h":27.05,"l":27.05,"n":1,"o":27.05,"t":"2026-09-21T22:45:00Z","v":100,"vw":27.05},{"c":27,"h":27,"l":27,"n":3,"o":27,"t":"2026-09-21T23:30:00Z","v":1000,"vw":27},{"c":27.0998,"h":27.0998,"l":27.0998,"n":1,"o":27.0998,"t":"2026-09-21T23:45:00Z","v":500,"vw":27.0998},{"c":26.86,"h":26.9,"l":26.81,"n":12,"o":26.9,"t":"2026-09-22T08:00:00Z","v":761,"vw":26.855439},{"c":26.26,"h":26.26,"l":26.26,"n":6,"o":26.26,"t":"2026-09-22T08:30:00Z","v":440,"vw":26.26},{"c":26.84,"h":26.84,"l":26.84,"n":1,"o":26.84,"t":"2026-09-22T08:45:00Z","v":100,"vw":26.84},{"c":26.7959,"h":26.7959,"l":26.7959,"n":1,"o":26.7959,"t":"2026-09-22T12:00:00Z","v":100,"vw":26.7959},{"c":27.35,"h":27.3552,"l":27.35,"n":4,"o":27.3552,"t":"2026-09-22T12:45:00Z","v":530,"vw":27.351156},{"c":27.66,"h":27.66,"l":27.61,"n":5,"o":27.61,"t":"2026-09-22T13:00:00Z","v":503,"vw":27.637075},{"c":28.3,"h":28.3,"l":27.7,"n":49,"o":27.7938,"t":"2026-09-22T13:15:00Z","v":8414,"vw":28.050013},{"c":28.01,"h":28.5,"l":27,"n":291,"o":28.24,"t":"2026-09-22T13:30:00Z","v":46329,"vw":28.11777},{"c":28.06,"h":28.2,"l":27.9,"n":95,"o":27.95,"t":"2026-09-22T13:45:00Z","v":13696,"vw":28.041229},{"c":29.7,"h":29.84,"l":27.8401,"n":284,"o":28.02,"t":"2026-09-22T14:00:00Z","v":35387,"vw":29.002839},{"c":29.24,"h":29.81,"l":28.81,"n":286,"o":29.615,"t":"2026-09-22T14:15:00Z","v":34579,"vw":29.32947},{"c":28.91,"h":29.2199,"l":28.84,"n":69,"o":29.0901,"t":"2026-09-22T14:30:00Z","v":4473,"vw":29.031246},{"c":29.185,"h":29.185,"l":28.7292,"n":86,"o":28.77,"t":"2026-09-22T14:45:00Z","v":9609,"vw":28.89099},{"c":29.53,"h":29.53,"l":29.28,"n":61,"o":29.3789,"t":"2026-09-22T15:00:00Z","v":7168,"vw":29.427621},{"c":29.3,"h":29.8356,"l":29.235,"n":92,"o":29.5969,"t":"2026-09-22T15:15:00Z","v":8117,"vw":29.524977},{"c":29.2,"h":29.3778,"l":29.036,"n":65,"o":29.35,"t":"2026-09-22T15:30:00Z","v":7872,"vw":29.275759},{"c":29.34,"h":29.4781,"l":29.12,"n":49,"o":29.23,"t":"2026-09-22T15:45:00Z","v":3235,"vw":29.299023},{"c":29.1,"h":29.2294,"l":28.87,"n":159,"o":29.2294,"t":"2026-09-22T16:00:00Z","v":13891,"vw":29.073032},{"c":28.75,"h":29.115,"l":28.75,"n":13,"o":29.115,"t":"2026-09-22T16:15:00Z","v":2210,"vw":28.90969},{"c":29.84,"h":29.85,"l":29.32,"n":82,"o":29.32,"t":"2026-09-22T16:30:00Z","v":6470,"vw":29.663302},{"c":30.08,"h":30.12,"l":29.93,"n":214,"o":29.99,"t":"2026-09-22T16:45:00Z","v":19787,"vw":30.014197},{"c":30.81,"h":31.15,"l":30.2,"n":321,"o":30.2,"t":"2026-09-22T17:00:00Z","v":27194,"vw":30.817279},{"c":30.725,"h":30.925,"l":30.66,"n":82,"o":30.85,"t":"2026-09-22T17:15:00Z","v":9362,"vw":30.786982},{"c":31.3855,"h":31.3855,"l":30.75,"n":102,"o":30.8,"t":"2026-09-22T17:30:00Z","v":16113,"vw":30.908492},{"c":30.17,"h":31.75,"l":30.15,"n":297,"o":31.44,"t":"2026-09-22T17:45:00Z","v":31282,"vw":30.929505},{"c":30.47,"h":30.7,"l":30.19,"n":91,"o":30.19,"t":"2026-09-22T18:00:00Z","v":14806,"vw":30.467827},{"c":30.5,"h":30.635,"l":30.38,"n":28,"o":30.415,"t":"2026-09-22T18:15:00Z","v":1300,"vw":30.467243},{"c":31.01,"h":31.015,"l":30.47,"n":45,"o":30.5,"t":"2026-09-22T18:30:00Z","v":5345,"vw":30.810684},{"c":30.87,"h":31.08,"l":30.87,"n":70,"o":30.93,"t":"2026-09-22T18:45:00Z","v":7937,"vw":30.981579},{"c":30.5981,"h":30.879,"l":30.42,"n":65,"o":30.81,"t":"2026-09-22T19:00:00Z","v":8713,"vw":30.645421},{"c":30.14,"h":30.73,"l":30.14,"n":45,"o":30.57,"t":"2026-09-22T19:15:00Z","v":3959,"vw":30.42472},{"c":29.765,"h":30.2,"l":29.68,"n":109,"o":30.14,"t":"2026-09-22T19:30:00Z","v":15703,"vw":29.907666},{"c":29.2,"h":29.74,"l":29.2,"n":146,"o":29.705,"t":"2026-09-22T19:45:00Z","v":14882,"vw":29.4263},{"c":29.58,"h":29.58,"l":29.15,"n":19,"o":29.15,"t":"2026-09-22T20:00:00Z","v":2016,"vw":29.360774},{"c":29.05,"h":29.45,"l":29,"n":4,"o":29.45,"t":"2026-09-22T20:15:00Z","v":779,"vw":29.13344},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-09-22T20:30:00Z","v":270,"vw":29.3},{"c":29.38,"h":29.38,"l":29.38,"n":1,"o":29.38,"t":"2026-09-22T21:00:00Z","v":100,"vw":29.38},{"c":29.2,"h":29.2,"l":29.0817,"n":8,"o":29.2,"t":"2026-09-22T21:30:00Z","v":2012,"vw":29.191764},{"c":29.4,"h":29.4,"l":29.4,"n":3,"o":29.4,"t":"2026-09-22T21:45:00Z","v":102,"vw":29.4},{"c":29.35,"h":29.35,"l":29.35,"n":3,"o":29.35,"t":"2026-09-22T22:15:00Z","v":500,"vw":29.35},{"c":29.16,"h":29.16,"l":29.16,"n":1,"o":29.16,"t":"2026-09-22T22:45:00Z","v":100,"vw":29.16},{"c":29.3499,"h":29.3499,"l":29.2,"n":6,"o":29.2,"t":"2026-09-22T23:45:00Z","v":1425,"vw":29.215782},{"c":29.35,"h":29.35,"l":29.35,"n":7,"o":29.35,"t":"2026-09-23T08:00:00Z","v":238,"vw":29.35},{"c":29.4,"h":29.6,"l":29.4,"n":9,"o":29.6,"t":"2026-09-23T08:45:00Z","v":1100,"vw":29.46},{"c":29.37,"h":29.37,"l":29.37,"n":1,"o":29.37,"t":"2026-09-23T10:30:00Z","v":100,"vw":29.37},{"c":29.56,"h":29.73,"l":29.37,"n":9,"o":29.73,"t":"2026-09-23T11:00:00Z","v":1969,"vw":29.434169},{"c":29.32,"h":29.3528,"l":29.32,"n":12,"o":29.32,"t":"2026-09-23T11:15:00Z","v":5291,"vw":29.321262},{"c":29,"h":29.07,"l":29,"n":29,"o":29.07,"t":"2026-09-23T11:30:00Z","v":1842,"vw":29.018599},{"c":28.94,"h":28.94,"l":28.82,"n":18,"o":28.87,"t":"2026-09-23T12:15:00Z","v":947,"vw":28.867813},{"c":28.95,"h":28.95,"l":28.6464,"n":2,"o":28.6464,"t":"2026-09-23T12:30:00Z","v":600,"vw":28.697},{"c":28.79,"h":28.83,"l":28.77,"n":18,"o":28.79,"t":"2026-09-23T13:00:00Z","v":1552,"vw":28.794},{"c":29.3,"h":30.13,"l":29,"n":136,"o":29.48,"t":"2026-09-23T13:30:00Z","v":11823,"vw":29.401518},{"c":27.645,"h":29.08,"l":27.56,"n":206,"o":29,"t":"2026-09-23T13:45:00Z","v":15998,"vw":28.198845},{"c":27.05,"h":27.94,"l":26.8,"n":300,"o":27.7,"t":"2026-09-23T14:00:00Z","v":20230,"vw":27.293974},{"c":27.365,"h":27.5,"l":26.63,"n":201,"o":27.05,"t":"2026-09-23T14:15:00Z","v":15845,"vw":26.847663},{"c":27.25,"h":27.8899,"l":27.25,"n":120,"o":27.48,"t":"2026-09-23T14:30:00Z","v":10824,"vw":27.593132},{"c":27.68,"h":27.68,"l":27.32,"n":64,"o":27.33,"t":"2026-09-23T14:45:00Z","v":6945,"vw":27.432812},{"c":27.345,"h":27.665,"l":27.345,"n":31,"o":27.615,"t":"2026-09-23T15:00:00Z","v":4355,"vw":27.501257},{"c":27.15,"h":27.3487,"l":27.15,"n":54,"o":27.2678,"t":"2026-09-23T15:15:00Z","v":6193,"vw":27.216068},{"c":27.5381,"h":27.5381,"l":27.13,"n":26,"o":27.18,"t":"2026-09-23T15:30:00Z","v":2046,"vw":27.404521},{"c":27.38,"h":27.505,"l":27.07,"n":76,"o":27.505,"t":"2026-09-23T15:45:00Z","v":8373,"vw":27.377912},{"c":26.98,"h":27.19,"l":26.97,"n":35,"o":27.08,"t":"2026-09-23T16:00:00Z","v":6387,"vw":27.018925},{"c":26.805,"h":27.12,"l":26.805,"n":61,"o":27.12,"t":"2026-09-23T16:15:00Z","v":5370,"vw":26.948309},{"c":26.96,"h":26.96,"l":26.805,"n":30,"o":26.91,"t":"2026-09-23T16:30:00Z","v":4777,"vw":26.908537},{"c":26.91,"h":27.015,"l":26.73,"n":42,"o":26.98,"t":"2026-09-23T16:45:00Z","v":5948,"vw":26.905073},{"c":26.21,"h":26.7,"l":26.2,"n":104,"o":26.7,"t":"2026-09-23T17:00:00Z","v":9592,"vw":26.458531},{"c":26.35,"h":26.66,"l":26.35,"n":28,"o":26.54,"t":"2026-09-23T17:15:00Z","v":1787,"vw":26.540583},{"c":26.27,"h":26.4599,"l":26.25,"n":25,"o":26.4599,"t":"2026-09-23T17:30:00Z","v":1905,"vw":26.358739},{"c":26.77,"h":26.79,"l":26.09,"n":126,"o":26.25,"t":"2026-09-23T17:45:00Z","v":15369,"vw":26.273957},{"c":25.99,"h":26.66,"l":25.99,"n":161,"o":26.66,"t":"2026-09-23T18:00:00Z","v":13482,"vw":26.094239},{"c":26.22,"h":26.28,"l":26.12,"n":55,"o":26.12,"t":"2026-09-23T18:15:00Z","v":8417,"vw":26.156525},{"c":26.23,"h":26.23,"l":26.23,"n":3,"o":26.23,"t":"2026-09-23T18:30:00Z","v":103,"vw":26.23},{"c":26.25,"h":26.25,"l":26.13,"n":46,"o":26.22,"t":"2026-09-23T18:45:00Z","v":6344,"vw":26.218329},{"c":26.23,"h":26.275,"l":26.14,"n":31,"o":26.25,"t":"2026-09-23T19:00:00Z","v":3401,"vw":26.211467},{"c":26.12,"h":26.37,"l":26.1,"n":47,"o":26.2,"t":"2026-09-23T19:15:00Z","v":6258,"vw":26.191113},{"c":25.65,"h":26.07,"l":25.65,"n":192,"o":26.05,"t":"2026-09-23T19:30:00Z","v":20601,"vw":25.861474},{"c":25.235,"h":25.7602,"l":25.18,"n":264,"o":25.62,"t":"2026-09-23T19:45:00Z","v":23785,"vw":25.409015},{"c":25.48,"h":25.6328,"l":25.38,"n":21,"o":25.38,"t":"2026-09-23T20:00:00Z","v":2494,"vw":25.441793},{"c":25.4764,"h":25.54,"l":25.35,"n":29,"o":25.54,"t":"2026-09-23T20:15:00Z","v":2256,"vw":25.420673},{"c":25.49,"h":25.49,"l":25.46,"n":18,"o":25.48,"t":"2026-09-23T20:30:00Z","v":1370,"vw":25.4717},{"c":25.48,"h":25.5,"l":25.35,"n":37,"o":25.47,"t":"2026-09-23T20:45:00Z","v":4013,"vw":25.44491},{"c":25.41,"h":25.5,"l":25.41,"n":12,"o":25.489,"t":"2026-09-23T21:15:00Z","v":1772,"vw":25.451966},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-09-23T21:30:00Z","v":300,"vw":25.5},{"c":25.6,"h":25.603,"l":25.6,"n":2,"o":25.603,"t":"2026-09-23T21:45:00Z","v":250,"vw":25.6018},{"c":25.5998,"h":25.61,"l":25.5998,"n":2,"o":25.61,"t":"2026-09-23T22:00:00Z","v":535,"vw":25.602374},{"c":25.5697,"h":25.5697,"l":25.5697,"n":1,"o":25.5697,"t":"2026-09-23T22:15:00Z","v":100,"vw":25.5697},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-09-23T22:30:00Z","v":1078,"vw":25.5},{"c":25.41,"h":25.53,"l":25.41,"n":30,"o":25.53,"t":"2026-09-23T23:00:00Z","v":1346,"vw":25.454019},{"c":25.5997,"h":25.5997,"l":25.5997,"n":1,"o":25.5997,"t":"2026-09-23T23:15:00Z","v":5000,"vw":25.5997},{"c":25.48,"h":25.59,"l":25.48,"n":6,"o":25.59,"t":"2026-09-23T23:30:00Z","v":1182,"vw":25.575652},{"c":25.59,"h":25.59,"l":25.4,"n":24,"o":25.41,"t":"2026-09-23T23:45:00Z","v":1981,"vw":25.437926},{"c":25.17,"h":25.4,"l":25.17,"n":40,"o":25.4,"t":"2026-09-24T08:00:00Z","v":1736,"vw":25.275888},{"c":25.03,"h":25.03,"l":25.03,"n":24,"o":25.03,"t":"2026-09-24T08:15:00Z","v":304,"vw":25.03},{"c":24.79,"h":24.79,"l":24.79,"n":4,"o":24.79,"t":"2026-09-24T08:30:00Z","v":220,"vw":24.79},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-09-24T09:00:00Z","v":100,"vw":25.08},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-24T09:15:00Z","v":500,"vw":25},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-24T10:00:00Z","v":200,"vw":25},{"c":25.2299,"h":25.49,"l":25.08,"n":59,"o":25.13,"t":"2026-09-24T11:15:00Z","v":3036,"vw":25.169525},{"c":24.91,"h":25.05,"l":24.91,"n":15,"o":25.05,"t":"2026-09-24T11:30:00Z","v":1728,"vw":25.001302},{"c":24.9123,"h":24.9123,"l":24.89,"n":3,"o":24.89,"t":"2026-09-24T11:45:00Z","v":500,"vw":24.90338},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-24T12:15:00Z","v":1078,"vw":25},{"c":24.86,"h":24.8932,"l":24.86,"n":30,"o":24.8932,"t":"2026-09-24T12:30:00Z","v":1233,"vw":24.88575},{"c":24.74,"h":24.83,"l":24.72,"n":12,"o":24.83,"t":"2026-09-24T12:45:00Z","v":1125,"vw":24.771429},{"c":24.86,"h":24.9,"l":24.78,"n":39,"o":24.78,"t":"2026-09-24T13:00:00Z","v":2740,"vw":24.870472},{"c":24.7,"h":24.85,"l":24.7,"n":44,"o":24.85,"t":"2026-09-24T13:15:00Z","v":3093,"vw":24.720004},{"c":23.65,"h":24.69,"l":23.38,"n":994,"o":24.5,"t":"2026-09-24T13:30:00Z","v":119396,"vw":23.836471},{"c":24.095,"h":24.13,"l":23.35,"n":403,"o":23.5,"t":"2026-09-24T13:45:00Z","v":54592,"vw":23.73773},{"c":25.2,"h":25.23,"l":23.85,"n":200,"o":24,"t":"2026-09-24T14:00:00Z","v":28795,"vw":24.468194},{"c":25.43,"h":25.43,"l":24.8,"n":187,"o":24.8,"t":"2026-09-24T14:15:00Z","v":41213,"vw":25.272842},{"c":24.79,"h":25.36,"l":24.79,"n":60,"o":25.36,"t":"2026-09-24T14:30:00Z","v":8079,"vw":25.064988},{"c":24.905,"h":25.2823,"l":24.905,"n":36,"o":25.2823,"t":"2026-09-24T14:45:00Z","v":9353,"vw":25.01451},{"c":24.8848,"h":24.97,"l":24.7501,"n":76,"o":24.7501,"t":"2026-09-24T15:00:00Z","v":15590,"vw":24.934693},{"c":24.89,"h":25.29,"l":24.86,"n":50,"o":24.88,"t":"2026-09-24T15:15:00Z","v":7053,"vw":24.987042},{"c":25.1,"h":25.1277,"l":25,"n":7,"o":25,"t":"2026-09-24T15:30:00Z","v":1106,"vw":25.057063},{"c":24.84,"h":25.1421,"l":24.84,"n":27,"o":25,"t":"2026-09-24T15:45:00Z","v":2491,"vw":24.998766},{"c":24.6,"h":24.69,"l":24.5,"n":26,"o":24.6,"t":"2026-09-24T16:00:00Z","v":1838,"vw":24.613323},{"c":25.7001,"h":25.76,"l":24.84,"n":101,"o":24.84,"t":"2026-09-24T16:15:00Z","v":23975,"vw":25.340012},{"c":25.7392,"h":25.895,"l":25.57,"n":68,"o":25.78,"t":"2026-09-24T16:30:00Z","v":6887,"vw":25.77597},{"c":25.53,"h":25.8998,"l":25.4901,"n":183,"o":25.57,"t":"2026-09-24T16:45:00Z","v":17934,"vw":25.708929},{"c":25.76,"h":25.76,"l":25.38,"n":97,"o":25.49,"t":"2026-09-24T17:00:00Z","v":6882,"vw":25.645101},{"c":25.85,"h":26.07,"l":25.8,"n":59,"o":25.8,"t":"2026-09-24T17:15:00Z","v":13062,"vw":25.941932},{"c":25.9515,"h":26.115,"l":25.935,"n":46,"o":26.08,"t":"2026-09-24T17:30:00Z","v":10282,"vw":26.023754},{"c":26.0418,"h":26.0418,"l":25.855,"n":19,"o":25.98,"t":"2026-09-24T17:45:00Z","v":2644,"vw":25.9188},{"c":26.33,"h":26.33,"l":25.915,"n":27,"o":25.965,"t":"2026-09-24T18:00:00Z","v":2354,"vw":26.109273},{"c":27.405,"h":27.405,"l":26.3808,"n":127,"o":26.39,"t":"2026-09-24T18:15:00Z","v":13229,"vw":26.921999},{"c":26.58,"h":27.45,"l":26.54,"n":82,"o":27.34,"t":"2026-09-24T18:30:00Z","v":12239,"vw":26.981529},{"c":26.74,"h":26.81,"l":26.515,"n":101,"o":26.53,"t":"2026-09-24T18:45:00Z","v":18078,"vw":26.682882},{"c":26.57,"h":26.7999,"l":26.2541,"n":47,"o":26.7999,"t":"2026-09-24T19:00:00Z","v":6747,"vw":26.434754},{"c":26.7012,"h":26.75,"l":26.59,"n":22,"o":26.65,"t":"2026-09-24T19:15:00Z","v":3450,"vw":26.686093},{"c":26.81,"h":26.81,"l":26.57,"n":61,"o":26.58,"t":"2026-09-24T19:30:00Z","v":13424,"vw":26.621867},{"c":26.75,"h":27.07,"l":26.75,"n":115,"o":26.9,"t":"2026-09-24T19:45:00Z","v":30472,"vw":26.990164},{"c":26.7,"h":26.7,"l":26.7,"n":4,"o":26.7,"t":"2026-09-24T20:00:00Z","v":159,"vw":26.7},{"c":26.69,"h":26.69,"l":26.67,"n":9,"o":26.67,"t":"2026-09-24T20:30:00Z","v":500,"vw":26.683333},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-09-24T21:30:00Z","v":186,"vw":26.8},{"c":26.8,"h":26.8,"l":26.69,"n":4,"o":26.69,"t":"2026-09-24T21:45:00Z","v":3000,"vw":26.796331},{"c":26.5024,"h":26.5024,"l":26.4491,"n":2,"o":26.4491,"t":"2026-09-24T22:00:00Z","v":614,"vw":26.458996},{"c":26.7,"h":26.7,"l":26.69,"n":5,"o":26.7,"t":"2026-09-24T22:45:00Z","v":5058,"vw":26.6992},{"c":26.76,"h":26.78,"l":26.718,"n":31,"o":26.718,"t":"2026-09-24T23:00:00Z","v":6184,"vw":26.741345},{"c":26.7,"h":26.7,"l":26.7,"n":2,"o":26.7,"t":"2026-09-24T23:15:00Z","v":262,"vw":26.7},{"c":26.79,"h":26.79,"l":26.79,"n":3,"o":26.79,"t":"2026-09-24T23:45:00Z","v":200,"vw":26.79},{"c":26.9,"h":26.9,"l":26.9,"n":2,"o":26.9,"t":"2026-09-25T08:30:00Z","v":239,"vw":26.9},{"c":27.23,"h":27.23,"l":27.23,"n":7,"o":27.23,"t":"2026-09-25T09:45:00Z","v":397,"vw":27.23},{"c":27.17,"h":27.17,"l":26.95,"n":6,"o":26.95,"t":"2026-09-25T11:00:00Z","v":240,"vw":27.06},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-09-25T11:30:00Z","v":100,"vw":27},{"c":27,"h":27,"l":27,"n":5,"o":27,"t":"2026-09-25T11:45:00Z","v":1399,"vw":27},{"c":26.7,"h":26.74,"l":26.7,"n":4,"o":26.74,"t":"2026-09-25T12:15:00Z","v":730,"vw":26.712565},{"c":26.9237,"h":26.9237,"l":26.9237,"n":1,"o":26.9237,"t":"2026-09-25T12:30:00Z","v":500,"vw":26.9237},{"c":26.92,"h":26.92,"l":26.91,"n":11,"o":26.91,"t":"2026-09-25T13:00:00Z","v":1356,"vw":26.910769},{"c":27.3845,"h":27.3845,"l":27.01,"n":35,"o":27.11,"t":"2026-09-25T13:15:00Z","v":5542,"vw":27.109886},{"c":25.91,"h":26.98,"l":25.765,"n":229,"o":26.98,"t":"2026-09-25T13:30:00Z","v":15410,"vw":26.040811},{"c":25.88,"h":26.3299,"l":25.64,"n":70,"o":25.825,"t":"2026-09-25T13:45:00Z","v":7110,"vw":25.931879},{"c":25.64,"h":25.96,"l":25.52,"n":172,"o":25.86,"t":"2026-09-25T14:00:00Z","v":20331,"vw":25.709237},{"c":25.98,"h":26.18,"l":25.7501,"n":85,"o":25.83,"t":"2026-09-25T14:15:00Z","v":12468,"vw":25.795723},{"c":25.935,"h":25.98,"l":25.935,"n":4,"o":25.98,"t":"2026-09-25T14:30:00Z","v":646,"vw":25.9725},{"c":25.87,"h":26.18,"l":25.87,"n":19,"o":26.01,"t":"2026-09-25T14:45:00Z","v":1745,"vw":26.023223},{"c":26.8,"h":26.8,"l":26.3256,"n":103,"o":26.3401,"t":"2026-09-25T15:00:00Z","v":15790,"vw":26.518599},{"c":26.71,"h":26.89,"l":26.61,"n":26,"o":26.61,"t":"2026-09-25T15:15:00Z","v":2590,"vw":26.736388},{"c":26.94,"h":27.03,"l":26.82,"n":50,"o":26.82,"t":"2026-09-25T15:30:00Z","v":5430,"vw":26.934181},{"c":27.21,"h":27.26,"l":26.97,"n":130,"o":27,"t":"2026-09-25T15:45:00Z","v":15891,"vw":27.130912},{"c":26.9867,"h":27.61,"l":26.9867,"n":151,"o":27.21,"t":"2026-09-25T16:00:00Z","v":22426,"vw":27.134694},{"c":26.4,"h":27.2075,"l":26.4,"n":72,"o":26.84,"t":"2026-09-25T16:15:00Z","v":7644,"vw":26.702373},{"c":26.33,"h":26.3679,"l":26,"n":63,"o":26.3679,"t":"2026-09-25T16:30:00Z","v":4575,"vw":26.199284},{"c":26.49,"h":26.75,"l":26.49,"n":34,"o":26.625,"t":"2026-09-25T16:45:00Z","v":3473,"vw":26.639552},{"c":26.55,"h":26.55,"l":26.55,"n":6,"o":26.55,"t":"2026-09-25T17:00:00Z","v":1600,"vw":26.55},{"c":26.59,"h":26.69,"l":26.5601,"n":11,"o":26.65,"t":"2026-09-25T17:15:00Z","v":2271,"vw":26.631399},{"c":26.54,"h":26.59,"l":26.51,"n":72,"o":26.58,"t":"2026-09-25T17:30:00Z","v":1531,"vw":26.567241},{"c":26.37,"h":26.4494,"l":26.37,"n":12,"o":26.4494,"t":"2026-09-25T17:45:00Z","v":1128,"vw":26.402152},{"c":26.495,"h":26.495,"l":26.495,"n":1,"o":26.495,"t":"2026-09-25T18:00:00Z","v":111,"vw":26.495},{"c":27,"h":27,"l":26.86,"n":7,"o":26.86,"t":"2026-09-25T18:30:00Z","v":469,"vw":26.925116},{"c":27.135,"h":27.14,"l":26.93,"n":36,"o":27.0088,"t":"2026-09-25T18:45:00Z","v":7863,"vw":27.019614},{"c":27.15,"h":27.25,"l":27.12,"n":37,"o":27.23,"t":"2026-09-25T19:00:00Z","v":6558,"vw":27.199019},{"c":26.91,"h":27.1243,"l":26.91,"n":80,"o":27.1243,"t":"2026-09-25T19:15:00Z","v":7543,"vw":27.041391},{"c":26.9,"h":27.07,"l":26.9,"n":17,"o":26.92,"t":"2026-09-25T19:30:00Z","v":4368,"vw":26.978751},{"c":27.08,"h":27.24,"l":26.94,"n":200,"o":26.96,"t":"2026-09-25T19:45:00Z","v":24519,"vw":27.036863},{"c":26.93,"h":27.08,"l":26.8,"n":6,"o":27.08,"t":"2026-09-25T20:00:00Z","v":3490,"vw":26.825909},{"c":26.9,"h":27,"l":26.9,"n":4,"o":27,"t":"2026-09-25T20:30:00Z","v":900,"vw":26.964444},{"c":26.8004,"h":26.8004,"l":26.8004,"n":1,"o":26.8004,"t":"2026-09-25T20:45:00Z","v":2000,"vw":26.8004},{"c":26.8,"h":26.81,"l":26.8,"n":9,"o":26.81,"t":"2026-09-25T21:15:00Z","v":499,"vw":26.806349},{"c":26.8,"h":26.83,"l":26.8,"n":5,"o":26.83,"t":"2026-09-25T23:00:00Z","v":500,"vw":26.806993},{"c":26.8199,"h":26.8199,"l":26.8199,"n":1,"o":26.8199,"t":"2026-09-25T23:30:00Z","v":200,"vw":26.8199},{"c":26.38,"h":26.45,"l":26.18,"n":15,"o":26.4,"t":"2026-09-28T08:00:00Z","v":1925,"vw":26.326577},{"c":26.13,"h":26.13,"l":26.13,"n":1,"o":26.13,"t":"2026-09-28T09:00:00Z","v":100,"vw":26.13},{"c":26.1434,"h":26.1434,"l":26.1434,"n":1,"o":26.1434,"t":"2026-09-28T09:30:00Z","v":250,"vw":26.1434},{"c":26.41,"h":26.41,"l":26.39,"n":20,"o":26.4,"t":"2026-09-28T11:30:00Z","v":1225,"vw":26.401989},{"c":26.48,"h":26.48,"l":26.48,"n":4,"o":26.48,"t":"2026-09-28T12:00:00Z","v":163,"vw":26.48},{"c":26.25,"h":26.25,"l":26.25,"n":27,"o":26.25,"t":"2026-09-28T12:15:00Z","v":953,"vw":26.25},{"c":26.13,"h":26.13,"l":26.13,"n":7,"o":26.13,"t":"2026-09-28T12:45:00Z","v":489,"vw":26.13},{"c":26.02,"h":26.18,"l":26.02,"n":15,"o":26.18,"t":"2026-09-28T13:00:00Z","v":496,"vw":26.067198},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-09-28T13:15:00Z","v":100,"vw":25.9},{"c":26.305,"h":26.565,"l":25.9,"n":90,"o":26.28,"t":"2026-09-28T13:30:00Z","v":8245,"vw":26.275806},{"c":25.6,"h":26.02,"l":25.211,"n":188,"o":25.95,"t":"2026-09-28T13:45:00Z","v":22414,"vw":25.796957},{"c":26,"h":26,"l":25.4401,"n":26,"o":25.65,"t":"2026-09-28T14:00:00Z","v":3777,"vw":25.856352},{"c":26.545,"h":26.62,"l":26.11,"n":28,"o":26.25,"t":"2026-09-28T14:15:00Z","v":6114,"vw":26.506662},{"c":25.74,"h":26.7,"l":25.74,"n":72,"o":26.7,"t":"2026-09-28T14:30:00Z","v":14053,"vw":26.502469},{"c":25.619,"h":25.619,"l":25.35,"n":32,"o":25.44,"t":"2026-09-28T14:45:00Z","v":3684,"vw":25.531525},{"c":25.67,"h":25.67,"l":25.3,"n":73,"o":25.51,"t":"2026-09-28T15:00:00Z","v":7809,"vw":25.494599},{"c":25.6,"h":25.665,"l":25.56,"n":13,"o":25.565,"t":"2026-09-28T15:15:00Z","v":3617,"vw":25.594887},{"c":25.6,"h":25.78,"l":25.56,"n":16,"o":25.6,"t":"2026-09-28T15:30:00Z","v":4415,"vw":25.632764},{"c":25.5,"h":25.81,"l":25.5,"n":17,"o":25.62,"t":"2026-09-28T16:00:00Z","v":2322,"vw":25.610455},{"c":26.5,"h":26.5,"l":25.8191,"n":28,"o":25.8191,"t":"2026-09-28T16:15:00Z","v":2883,"vw":26.248962},{"c":26.02,"h":26.47,"l":25.96,"n":18,"o":26.47,"t":"2026-09-28T16:30:00Z","v":8184,"vw":26.297424},{"c":26.05,"h":26.15,"l":25.8419,"n":13,"o":26.14,"t":"2026-09-28T16:45:00Z","v":6872,"vw":25.922243},{"c":26.94,"h":27,"l":26.5,"n":65,"o":26.5,"t":"2026-09-28T17:00:00Z","v":6549,"vw":26.7924},{"c":26.38,"h":26.92,"l":26.38,"n":12,"o":26.92,"t":"2026-09-28T17:15:00Z","v":2692,"vw":26.794118},{"c":26.37,"h":26.56,"l":26.37,"n":8,"o":26.56,"t":"2026-09-28T17:45:00Z","v":818,"vw":26.505673},{"c":26.27,"h":26.45,"l":26.265,"n":7,"o":26.45,"t":"2026-09-28T18:00:00Z","v":3171,"vw":26.317149},{"c":26.1,"h":26.27,"l":26.1,"n":19,"o":26.27,"t":"2026-09-28T18:15:00Z","v":4478,"vw":26.20555},{"c":26.28,"h":26.28,"l":26.28,"n":1,"o":26.28,"t":"2026-09-28T18:45:00Z","v":200,"vw":26.28},{"c":25.86,"h":26.28,"l":25.7642,"n":29,"o":26.28,"t":"2026-09-28T19:00:00Z","v":3123,"vw":25.889788},{"c":25.8881,"h":25.9483,"l":25.87,"n":26,"o":25.91,"t":"2026-09-28T19:15:00Z","v":2374,"vw":25.919341},{"c":25.84,"h":26.18,"l":25.81,"n":66,"o":25.875,"t":"2026-09-28T19:30:00Z","v":9661,"vw":25.962838},{"c":25.89,"h":25.89,"l":25.6301,"n":60,"o":25.76,"t":"2026-09-28T19:45:00Z","v":5863,"vw":25.68756},{"c":25.77,"h":25.77,"l":25.77,"n":4,"o":25.77,"t":"2026-09-28T20:00:00Z","v":426,"vw":25.77},{"c":25.76,"h":25.8,"l":25.76,"n":3,"o":25.8,"t":"2026-09-28T20:30:00Z","v":900,"vw":25.791061},{"c":25.81,"h":25.9093,"l":25.81,"n":18,"o":25.84,"t":"2026-09-28T23:15:00Z","v":1703,"vw":25.847592},{"c":25.76,"h":25.76,"l":25.76,"n":3,"o":25.76,"t":"2026-09-28T23:45:00Z","v":245,"vw":25.76},{"c":25.6,"h":25.61,"l":25.59,"n":30,"o":25.6,"t":"2026-09-29T08:00:00Z","v":842,"vw":25.6},{"c":26.2,"h":26.2,"l":26.2,"n":2,"o":26.2,"t":"2026-09-29T11:45:00Z","v":300,"vw":26.2},{"c":26.36,"h":26.36,"l":26.36,"n":1,"o":26.36,"t":"2026-09-29T12:00:00Z","v":130,"vw":26.36},{"c":26.2,"h":26.3399,"l":26.2,"n":3,"o":26.3399,"t":"2026-09-29T12:15:00Z","v":250,"vw":26.26995},{"c":26.1905,"h":26.1905,"l":26.1905,"n":1,"o":26.1905,"t":"2026-09-29T12:30:00Z","v":500,"vw":26.1905},{"c":26.55,"h":26.55,"l":26.55,"n":4,"o":26.55,"t":"2026-09-29T13:15:00Z","v":285,"vw":26.55},{"c":27.3,"h":27.53,"l":26.45,"n":186,"o":26.45,"t":"2026-09-29T13:30:00Z","v":17922,"vw":27.085471},{"c":26.88,"h":27.35,"l":26.75,"n":76,"o":26.99,"t":"2026-09-29T13:45:00Z","v":8133,"vw":27.095096},{"c":26.795,"h":27.1,"l":26.2118,"n":88,"o":27.09,"t":"2026-09-29T14:00:00Z","v":7388,"vw":26.681752},{"c":26.765,"h":26.83,"l":26.6,"n":26,"o":26.61,"t":"2026-09-29T14:15:00Z","v":1744,"vw":26.740812},{"c":26.6,"h":26.646,"l":26.521,"n":14,"o":26.585,"t":"2026-09-29T14:30:00Z","v":1255,"vw":26.60341},{"c":26.01,"h":26.67,"l":26,"n":102,"o":26.67,"t":"2026-09-29T14:45:00Z","v":11558,"vw":26.227831},{"c":25.8995,"h":25.8995,"l":25.6748,"n":26,"o":25.77,"t":"2026-09-29T15:00:00Z","v":4088,"vw":25.730713},{"c":25.6895,"h":25.98,"l":25.65,"n":42,"o":25.98,"t":"2026-09-29T15:15:00Z","v":5223,"vw":25.757204},{"c":25.89,"h":25.89,"l":25.62,"n":14,"o":25.64,"t":"2026-09-29T15:30:00Z","v":1056,"vw":25.745938},{"c":25.785,"h":25.9717,"l":25.785,"n":28,"o":25.93,"t":"2026-09-29T15:45:00Z","v":3432,"vw":25.911998},{"c":25.59,"h":25.59,"l":25.5304,"n":19,"o":25.59,"t":"2026-09-29T16:00:00Z","v":1915,"vw":25.567293},{"c":25.705,"h":25.705,"l":25.705,"n":2,"o":25.705,"t":"2026-09-29T16:15:00Z","v":104,"vw":25.705},{"c":25.5,"h":25.82,"l":25.5,"n":25,"o":25.77,"t":"2026-09-29T16:30:00Z","v":3447,"vw":25.68557},{"c":25.265,"h":25.565,"l":25.23,"n":65,"o":25.55,"t":"2026-09-29T16:45:00Z","v":7408,"vw":25.396208},{"c":25.0619,"h":25.295,"l":25.03,"n":45,"o":25.295,"t":"2026-09-29T17:00:00Z","v":7918,"vw":25.125411},{"c":25.1801,"h":25.31,"l":25.03,"n":10,"o":25.15,"t":"2026-09-29T17:15:00Z","v":4391,"vw":25.220279},{"c":24.97,"h":25.23,"l":24.96,"n":65,"o":25.23,"t":"2026-09-29T17:30:00Z","v":6298,"vw":25.057252},{"c":25.08,"h":25.08,"l":24.96,"n":43,"o":25,"t":"2026-09-29T17:45:00Z","v":7495,"vw":24.975719},{"c":25.18,"h":25.32,"l":25.18,"n":17,"o":25.185,"t":"2026-09-29T18:00:00Z","v":3043,"vw":25.267577},{"c":25.26,"h":25.36,"l":25.18,"n":13,"o":25.245,"t":"2026-09-29T18:15:00Z","v":2841,"vw":25.239059},{"c":25.4,"h":25.43,"l":25.19,"n":14,"o":25.29,"t":"2026-09-29T18:30:00Z","v":1025,"vw":25.275394},{"c":25.3122,"h":25.37,"l":25.3122,"n":9,"o":25.345,"t":"2026-09-29T18:45:00Z","v":628,"vw":25.349551},{"c":25.35,"h":25.47,"l":25.21,"n":29,"o":25.25,"t":"2026-09-29T19:00:00Z","v":2147,"vw":25.37},{"c":25.52,"h":25.62,"l":25.35,"n":54,"o":25.4,"t":"2026-09-29T19:15:00Z","v":9110,"vw":25.555469},{"c":25.28,"h":25.46,"l":25.28,"n":14,"o":25.46,"t":"2026-09-29T19:30:00Z","v":1406,"vw":25.413721},{"c":25.54,"h":25.65,"l":25.53,"n":20,"o":25.65,"t":"2026-09-29T19:45:00Z","v":950,"vw":25.564894},{"c":25.7,"h":25.7,"l":25.7,"n":6,"o":25.7,"t":"2026-09-29T20:00:00Z","v":199,"vw":25.7},{"c":25.68,"h":25.68,"l":25.68,"n":1,"o":25.68,"t":"2026-09-29T20:30:00Z","v":100,"vw":25.68},{"c":25.508,"h":25.508,"l":25.508,"n":1,"o":25.508,"t":"2026-09-29T22:15:00Z","v":308,"vw":25.508},{"c":25.61,"h":25.61,"l":25.61,"n":1,"o":25.61,"t":"2026-09-29T22:30:00Z","v":100,"vw":25.61},{"c":25.4993,"h":25.4993,"l":25.4993,"n":1,"o":25.4993,"t":"2026-09-29T23:00:00Z","v":300,"vw":25.4993},{"c":25.691,"h":25.7,"l":25.691,"n":2,"o":25.7,"t":"2026-09-29T23:45:00Z","v":347,"vw":25.69611},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-09-30T10:00:00Z","v":232,"vw":25.75},{"c":25.69,"h":25.69,"l":25.69,"n":4,"o":25.69,"t":"2026-09-30T10:30:00Z","v":235,"vw":25.69},{"c":25.99,"h":25.99,"l":25.99,"n":7,"o":25.99,"t":"2026-09-30T12:30:00Z","v":560,"vw":25.99},{"c":25.9506,"h":25.979,"l":25.86,"n":12,"o":25.87,"t":"2026-09-30T12:45:00Z","v":1870,"vw":25.952441},{"c":26.01,"h":26.01,"l":25.92,"n":61,"o":25.92,"t":"2026-09-30T13:00:00Z","v":3024,"vw":25.976639},{"c":26.08,"h":26.08,"l":25.89,"n":28,"o":25.9,"t":"2026-09-30T13:15:00Z","v":6311,"vw":25.975564},{"c":27.85,"h":27.85,"l":26.3,"n":322,"o":26.41,"t":"2026-09-30T13:30:00Z","v":42409,"vw":27.22106},{"c":27.905,"h":28.36,"l":27.285,"n":459,"o":27.94,"t":"2026-09-30T13:45:00Z","v":44374,"vw":27.851767},{"c":28.89,"h":28.89,"l":27.7001,"n":281,"o":27.79,"t":"2026-09-30T14:00:00Z","v":29623,"vw":28.417911},{"c":28.51,"h":29,"l":28.4401,"n":220,"o":28.89,"t":"2026-09-30T14:15:00Z","v":20728,"vw":28.733777},{"c":28.72,"h":28.88,"l":28.3809,"n":84,"o":28.655,"t":"2026-09-30T14:30:00Z","v":17566,"vw":28.702256},{"c":28.9,"h":29.06,"l":28.75,"n":222,"o":28.8562,"t":"2026-09-30T14:45:00Z","v":27775,"vw":28.907473},{"c":29.04,"h":29.05,"l":28.82,"n":104,"o":28.9,"t":"2026-09-30T15:00:00Z","v":13554,"vw":28.934338},{"c":29.2988,"h":29.3293,"l":28.989,"n":173,"o":29,"t":"2026-09-30T15:15:00Z","v":24837,"vw":29.226511},{"c":29.65,"h":29.75,"l":29.33,"n":190,"o":29.36,"t":"2026-09-30T15:30:00Z","v":34123,"vw":29.481178},{"c":29.145,"h":29.565,"l":28.86,"n":141,"o":29.55,"t":"2026-09-30T15:45:00Z","v":17820,"vw":29.269234},{"c":28.5741,"h":29.15,"l":28.4568,"n":98,"o":29.15,"t":"2026-09-30T16:00:00Z","v":19288,"vw":28.655179},{"c":28.63,"h":28.74,"l":28.57,"n":57,"o":28.7,"t":"2026-09-30T16:15:00Z","v":10948,"vw":28.632359},{"c":29.08,"h":29.08,"l":28.8,"n":49,"o":28.8,"t":"2026-09-30T16:30:00Z","v":3663,"vw":28.856},{"c":29.105,"h":29.12,"l":28.96,"n":16,"o":29.07,"t":"2026-09-30T16:45:00Z","v":1852,"vw":29.070735},{"c":28.79,"h":29.2006,"l":28.79,"n":79,"o":29.04,"t":"2026-09-30T17:00:00Z","v":12447,"vw":29.012167},{"c":28.51,"h":28.705,"l":28.4817,"n":135,"o":28.65,"t":"2026-09-30T17:15:00Z","v":20885,"vw":28.624068},{"c":28.6195,"h":28.6195,"l":28.47,"n":23,"o":28.5354,"t":"2026-09-30T17:30:00Z","v":5274,"vw":28.561128},{"c":28.68,"h":28.84,"l":28.68,"n":36,"o":28.8,"t":"2026-09-30T17:45:00Z","v":6934,"vw":28.823301},{"c":28.385,"h":28.8065,"l":28.36,"n":35,"o":28.8065,"t":"2026-09-30T18:00:00Z","v":3120,"vw":28.461702},{"c":28.2552,"h":28.41,"l":28.17,"n":52,"o":28.35,"t":"2026-09-30T18:15:00Z","v":6058,"vw":28.294697},{"c":28.32,"h":28.34,"l":28.17,"n":25,"o":28.3,"t":"2026-09-30T18:30:00Z","v":2834,"vw":28.256117},{"c":28.37,"h":28.44,"l":28.355,"n":14,"o":28.42,"t":"2026-09-30T18:45:00Z","v":2677,"vw":28.388388},{"c":28.055,"h":28.32,"l":28.055,"n":22,"o":28.32,"t":"2026-09-30T19:00:00Z","v":3566,"vw":28.111117},{"c":27.85,"h":28.04,"l":27.78,"n":53,"o":28.03,"t":"2026-09-30T19:15:00Z","v":3599,"vw":27.924093},{"c":27.955,"h":28.13,"l":27.955,"n":13,"o":28.02,"t":"2026-09-30T19:30:00Z","v":923,"vw":28.026727},{"c":27.58,"h":28.1,"l":27.4262,"n":92,"o":28.1,"t":"2026-09-30T19:45:00Z","v":5677,"vw":27.670641},{"c":27.52,"h":27.52,"l":27.52,"n":4,"o":27.52,"t":"2026-09-30T20:00:00Z","v":2826,"vw":27.52},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-09-30T20:30:00Z","v":200,"vw":27.65},{"c":27.7119,"h":27.7119,"l":27.7119,"n":1,"o":27.7119,"t":"2026-09-30T20:45:00Z","v":400,"vw":27.7119},{"c":27.5,"h":27.52,"l":27.5,"n":3,"o":27.52,"t":"2026-09-30T21:15:00Z","v":350,"vw":27.505865},{"c":27.9046,"h":27.9046,"l":27.9046,"n":1,"o":27.9046,"t":"2026-09-30T23:30:00Z","v":500,"vw":27.9046},{"c":28.3,"h":28.51,"l":28.3,"n":30,"o":28.5,"t":"2026-10-01T08:00:00Z","v":1512,"vw":28.401905},{"c":27.53,"h":27.57,"l":27.53,"n":14,"o":27.57,"t":"2026-10-01T08:15:00Z","v":411,"vw":27.551424},{"c":27.45,"h":27.45,"l":27.44,"n":2,"o":27.44,"t":"2026-10-01T08:45:00Z","v":300,"vw":27.446667},{"c":27.796,"h":27.796,"l":27.795,"n":2,"o":27.795,"t":"2026-10-01T09:15:00Z","v":600,"vw":27.7955},{"c":27.82,"h":27.82,"l":27.82,"n":2,"o":27.82,"t":"2026-10-01T10:15:00Z","v":200,"vw":27.82},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-10-01T10:45:00Z","v":100,"vw":27.99},{"c":27.926,"h":27.926,"l":27.926,"n":1,"o":27.926,"t":"2026-10-01T11:15:00Z","v":239,"vw":27.926},{"c":27.99,"h":28,"l":27.89,"n":9,"o":27.89,"t":"2026-10-01T11:45:00Z","v":1081,"vw":27.985871},{"c":27.9349,"h":27.9349,"l":27.81,"n":5,"o":27.81,"t":"2026-10-01T12:00:00Z","v":305,"vw":27.889482},{"c":27.6,"h":27.6,"l":27.6,"n":3,"o":27.6,"t":"2026-10-01T12:45:00Z","v":303,"vw":27.6},{"c":27.41,"h":27.41,"l":27.39,"n":13,"o":27.39,"t":"2026-10-01T13:00:00Z","v":2457,"vw":27.407346},{"c":27.48,"h":27.48,"l":27.44,"n":12,"o":27.44,"t":"2026-10-01T13:15:00Z","v":1255,"vw":27.463913},{"c":27,"h":27.65,"l":27,"n":132,"o":27.65,"t":"2026-10-01T13:30:00Z","v":10172,"vw":27.206242},{"c":26.11,"h":26.8,"l":25.85,"n":220,"o":26.8,"t":"2026-10-01T13:45:00Z","v":28707,"vw":26.416628},{"c":26.08,"h":26.08,"l":25.4,"n":292,"o":26.02,"t":"2026-10-01T14:00:00Z","v":73473,"vw":25.7409},{"c":26.2,"h":26.3396,"l":25.86,"n":71,"o":26.12,"t":"2026-10-01T14:15:00Z","v":18064,"vw":26.057071},{"c":26.7,"h":26.7,"l":26.25,"n":128,"o":26.3839,"t":"2026-10-01T14:30:00Z","v":24046,"vw":26.560653},{"c":26.385,"h":26.81,"l":26.335,"n":54,"o":26.79,"t":"2026-10-01T14:45:00Z","v":6830,"vw":26.645581},{"c":26.1912,"h":26.75,"l":26.1912,"n":8,"o":26.71,"t":"2026-10-01T15:00:00Z","v":3222,"vw":26.537221},{"c":26.1,"h":26.155,"l":26,"n":63,"o":26.11,"t":"2026-10-01T15:15:00Z","v":6671,"vw":26.046488},{"c":25.9446,"h":26.079,"l":25.94,"n":22,"o":26.06,"t":"2026-10-01T15:30:00Z","v":4107,"vw":26.02432},{"c":25.97,"h":26.12,"l":25.77,"n":52,"o":25.83,"t":"2026-10-01T15:45:00Z","v":3787,"vw":25.877281},{"c":26.28,"h":26.29,"l":26.06,"n":8,"o":26.06,"t":"2026-10-01T16:00:00Z","v":3231,"vw":26.16941},{"c":26.25,"h":26.3,"l":26.25,"n":5,"o":26.3,"t":"2026-10-01T16:15:00Z","v":499,"vw":26.270408},{"c":26.48,"h":26.48,"l":26.4,"n":21,"o":26.4,"t":"2026-10-01T16:30:00Z","v":2341,"vw":26.468885},{"c":26.3,"h":26.45,"l":26.3,"n":9,"o":26.45,"t":"2026-10-01T16:45:00Z","v":311,"vw":26.39},{"c":26.3855,"h":26.44,"l":26.3,"n":35,"o":26.33,"t":"2026-10-01T17:00:00Z","v":7821,"vw":26.385222},{"c":27.04,"h":27.13,"l":26.44,"n":39,"o":26.44,"t":"2026-10-01T17:15:00Z","v":5767,"vw":26.725576},{"c":27.0496,"h":27.22,"l":26.89,"n":48,"o":27.13,"t":"2026-10-01T17:30:00Z","v":5007,"vw":27.130464},{"c":26.945,"h":27.08,"l":26.94,"n":18,"o":27.0501,"t":"2026-10-01T17:45:00Z","v":2771,"vw":26.998076},{"c":26.84,"h":26.95,"l":26.71,"n":48,"o":26.87,"t":"2026-10-01T18:00:00Z","v":5601,"vw":26.859072},{"c":27.145,"h":27.359,"l":26.99,"n":37,"o":27.005,"t":"2026-10-01T18:15:00Z","v":4158,"vw":27.146286},{"c":27.12,"h":27.35,"l":27.12,"n":37,"o":27.1608,"t":"2026-10-01T18:30:00Z","v":14998,"vw":27.233919},{"c":27.5,"h":27.5,"l":27.05,"n":13,"o":27.05,"t":"2026-10-01T18:45:00Z","v":1034,"vw":27.250789},{"c":27.4364,"h":27.6699,"l":27.2916,"n":16,"o":27.6699,"t":"2026-10-01T19:00:00Z","v":2276,"vw":27.405471},{"c":27.13,"h":27.385,"l":27.13,"n":17,"o":27.31,"t":"2026-10-01T19:15:00Z","v":2082,"vw":27.268176},{"c":26.76,"h":26.88,"l":26.76,"n":14,"o":26.85,"t":"2026-10-01T19:30:00Z","v":2631,"vw":26.832571},{"c":26.54,"h":26.6,"l":26.25,"n":165,"o":26.53,"t":"2026-10-01T19:45:00Z","v":85936,"vw":26.334415},{"c":26.89,"h":26.89,"l":26.54,"n":13,"o":26.54,"t":"2026-10-01T20:00:00Z","v":518,"vw":26.611555},{"c":26.7068,"h":26.7068,"l":26.7068,"n":3,"o":26.7068,"t":"2026-10-01T20:15:00Z","v":111,"vw":26.7068},{"c":26.65,"h":26.65,"l":26.63,"n":32,"o":26.63,"t":"2026-10-01T20:45:00Z","v":524,"vw":26.636667},{"c":26.7737,"h":26.7737,"l":26.7737,"n":1,"o":26.7737,"t":"2026-10-01T21:00:00Z","v":100,"vw":26.7737},{"c":26.79,"h":26.7989,"l":26.79,"n":2,"o":26.7989,"t":"2026-10-01T21:15:00Z","v":850,"vw":26.791047},{"c":26.5457,"h":26.5457,"l":26.5457,"n":1,"o":26.5457,"t":"2026-10-01T22:00:00Z","v":200,"vw":26.5457},{"c":26.6,"h":26.6,"l":26.6,"n":24,"o":26.6,"t":"2026-10-01T22:15:00Z","v":1995,"vw":26.6},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-01T22:30:00Z","v":900,"vw":26.6},{"c":26.54,"h":26.54,"l":26.54,"n":105,"o":26.54,"t":"2026-10-01T22:45:00Z","v":1951,"vw":26.54},{"c":26.54,"h":26.54,"l":26.54,"n":272,"o":26.54,"t":"2026-10-01T23:00:00Z","v":6124,"vw":26.54},{"c":26.76,"h":26.76,"l":26.5387,"n":2,"o":26.5387,"t":"2026-10-01T23:45:00Z","v":500,"vw":26.67148},{"c":26.85,"h":26.95,"l":26.85,"n":15,"o":26.95,"t":"2026-10-02T08:00:00Z","v":1180,"vw":26.869268},{"c":27.25,"h":27.25,"l":27.25,"n":1,"o":27.25,"t":"2026-10-02T08:45:00Z","v":183,"vw":27.25},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-02T10:15:00Z","v":100,"vw":27},{"c":27.25,"h":27.25,"l":27.25,"n":1,"o":27.25,"t":"2026-10-02T10:45:00Z","v":100,"vw":27.25},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-02T11:00:00Z","v":220,"vw":27.1},{"c":26.89,"h":26.89,"l":26.82,"n":7,"o":26.82,"t":"2026-10-02T11:45:00Z","v":3450,"vw":26.885625},{"c":26.97,"h":26.97,"l":26.87,"n":46,"o":26.8921,"t":"2026-10-02T12:00:00Z","v":8200,"vw":26.902761},{"c":27.562,"h":27.58,"l":27.34,"n":36,"o":27.4,"t":"2026-10-02T12:30:00Z","v":5038,"vw":27.549286},{"c":27.6,"h":27.6,"l":27.51,"n":10,"o":27.58,"t":"2026-10-02T12:45:00Z","v":2374,"vw":27.576535},{"c":27.56,"h":27.67,"l":27.54,"n":22,"o":27.67,"t":"2026-10-02T13:00:00Z","v":3056,"vw":27.590462},{"c":27.69,"h":27.8,"l":27.69,"n":6,"o":27.8,"t":"2026-10-02T13:15:00Z","v":562,"vw":27.767647},{"c":28.1,"h":28.7,"l":27.46,"n":260,"o":27.86,"t":"2026-10-02T13:30:00Z","v":56950,"vw":28.439331},{"c":28.79,"h":28.79,"l":28.02,"n":111,"o":28.5,"t":"2026-10-02T13:45:00Z","v":14337,"vw":28.377515},{"c":28.36,"h":28.97,"l":28.3,"n":100,"o":28.605,"t":"2026-10-02T14:00:00Z","v":43887,"vw":28.572758},{"c":28.14,"h":28.545,"l":28.13,"n":76,"o":28.54,"t":"2026-10-02T14:15:00Z","v":10441,"vw":28.330239},{"c":27.615,"h":28.08,"l":27.615,"n":210,"o":28.08,"t":"2026-10-02T14:30:00Z","v":49887,"vw":28.006402},{"c":26.78,"h":27.38,"l":26.6,"n":114,"o":27.3266,"t":"2026-10-02T14:45:00Z","v":19045,"vw":27.108029},{"c":26.505,"h":27.06,"l":26.13,"n":108,"o":26.78,"t":"2026-10-02T15:00:00Z","v":17361,"vw":26.39893},{"c":26.18,"h":26.55,"l":25.86,"n":141,"o":26.54,"t":"2026-10-02T15:15:00Z","v":14822,"vw":26.170514},{"c":25.645,"h":26.2,"l":25.62,"n":155,"o":26.15,"t":"2026-10-02T15:30:00Z","v":15452,"vw":25.850147},{"c":25.31,"h":25.79,"l":25.2,"n":168,"o":25.635,"t":"2026-10-02T15:45:00Z","v":18975,"vw":25.456475},{"c":25.5383,"h":25.67,"l":25.25,"n":115,"o":25.3,"t":"2026-10-02T16:00:00Z","v":12904,"vw":25.425637},{"c":25.6899,"h":25.904,"l":25.5,"n":51,"o":25.6,"t":"2026-10-02T16:15:00Z","v":9395,"vw":25.65573},{"c":25.51,"h":25.7799,"l":25.51,"n":52,"o":25.7,"t":"2026-10-02T16:30:00Z","v":7277,"vw":25.624747},{"c":25.9,"h":25.9,"l":25.51,"n":27,"o":25.51,"t":"2026-10-02T16:45:00Z","v":10604,"vw":25.846221},{"c":25.8,"h":26.024,"l":25.8,"n":66,"o":25.91,"t":"2026-10-02T17:00:00Z","v":8168,"vw":25.935118},{"c":25.46,"h":25.8772,"l":25.46,"n":37,"o":25.7433,"t":"2026-10-02T17:15:00Z","v":4434,"vw":25.574939},{"c":25.7142,"h":25.78,"l":25.6087,"n":10,"o":25.6087,"t":"2026-10-02T17:30:00Z","v":1127,"vw":25.683874},{"c":25.71,"h":25.94,"l":25.71,"n":21,"o":25.7186,"t":"2026-10-02T17:45:00Z","v":2082,"vw":25.817817},{"c":25.605,"h":25.68,"l":25.605,"n":6,"o":25.68,"t":"2026-10-02T18:00:00Z","v":1845,"vw":25.618889},{"c":25.63,"h":25.66,"l":25.63,"n":7,"o":25.66,"t":"2026-10-02T18:15:00Z","v":1630,"vw":25.637742},{"c":25.4,"h":25.62,"l":25.36,"n":87,"o":25.62,"t":"2026-10-02T18:30:00Z","v":9325,"vw":25.408324},{"c":25.475,"h":25.4816,"l":25.375,"n":26,"o":25.375,"t":"2026-10-02T18:45:00Z","v":2845,"vw":25.447794},{"c":25.3601,"h":25.46,"l":25.28,"n":73,"o":25.4,"t":"2026-10-02T19:00:00Z","v":10176,"vw":25.360928},{"c":25.7,"h":25.71,"l":25.505,"n":22,"o":25.505,"t":"2026-10-02T19:15:00Z","v":3078,"vw":25.651552},{"c":25.8952,"h":26.105,"l":25.595,"n":32,"o":25.72,"t":"2026-10-02T19:30:00Z","v":5693,"vw":25.812807},{"c":25.99,"h":26.1,"l":25.81,"n":72,"o":26.1,"t":"2026-10-02T19:45:00Z","v":13286,"vw":25.935143},{"c":26.12,"h":26.12,"l":26,"n":12,"o":26.07,"t":"2026-10-02T20:00:00Z","v":1432,"vw":26.021311},{"c":26.12,"h":26.12,"l":26.12,"n":1,"o":26.12,"t":"2026-10-02T20:15:00Z","v":1000,"vw":26.12},{"c":26.06,"h":26.07,"l":25.96,"n":10,"o":25.96,"t":"2026-10-02T20:45:00Z","v":1646,"vw":26.061133},{"c":25.9943,"h":25.9943,"l":25.9943,"n":2,"o":25.9943,"t":"2026-10-02T21:30:00Z","v":188,"vw":25.9943},{"c":26.05,"h":26.1282,"l":25.9572,"n":13,"o":26.06,"t":"2026-10-02T23:15:00Z","v":1634,"vw":26.081309},{"c":26.12,"h":26.12,"l":26.1,"n":8,"o":26.1,"t":"2026-10-02T23:30:00Z","v":800,"vw":26.106934},{"c":26.12,"h":26.12,"l":26.12,"n":1,"o":26.12,"t":"2026-10-02T23:45:00Z","v":116,"vw":26.12},{"c":26.26,"h":26.26,"l":26.26,"n":11,"o":26.26,"t":"2026-10-05T08:00:00Z","v":360,"vw":26.26},{"c":26.07,"h":26.1,"l":26.07,"n":5,"o":26.1,"t":"2026-10-05T08:30:00Z","v":321,"vw":26.09},{"c":26,"h":26,"l":26,"n":7,"o":26,"t":"2026-10-05T08:45:00Z","v":542,"vw":26},{"c":26.1904,"h":26.1904,"l":26.1904,"n":1,"o":26.1904,"t":"2026-10-05T10:30:00Z","v":150,"vw":26.1904},{"c":25.9851,"h":25.9851,"l":25.9851,"n":2,"o":25.9851,"t":"2026-10-05T11:00:00Z","v":330,"vw":25.9851},{"c":26,"h":26,"l":26,"n":7,"o":26,"t":"2026-10-05T12:00:00Z","v":227,"vw":26},{"c":25.9385,"h":25.9405,"l":25.9292,"n":4,"o":25.9292,"t":"2026-10-05T13:00:00Z","v":1506,"vw":25.938331},{"c":25.95,"h":26.3,"l":25.87,"n":5,"o":26.13,"t":"2026-10-05T13:15:00Z","v":500,"vw":26.041111},{"c":27.425,"h":27.46,"l":25.8,"n":210,"o":25.89,"t":"2026-10-05T13:30:00Z","v":26597,"vw":26.70953},{"c":26.66,"h":27.36,"l":26.66,"n":122,"o":27.33,"t":"2026-10-05T13:45:00Z","v":15534,"vw":27.077568},{"c":27.21,"h":27.21,"l":26.64,"n":56,"o":27,"t":"2026-10-05T14:00:00Z","v":9132,"vw":27.079364},{"c":26.9447,"h":27.0856,"l":26.92,"n":39,"o":26.92,"t":"2026-10-05T14:15:00Z","v":10672,"vw":26.980599},{"c":26.8083,"h":26.8083,"l":26.25,"n":48,"o":26.6,"t":"2026-10-05T14:30:00Z","v":5874,"vw":26.521621},{"c":26.94,"h":27.01,"l":26.6,"n":97,"o":26.825,"t":"2026-10-05T14:45:00Z","v":14008,"vw":26.899553},{"c":26.725,"h":26.89,"l":26.715,"n":20,"o":26.89,"t":"2026-10-05T15:00:00Z","v":1840,"vw":26.780403},{"c":26.6192,"h":26.8583,"l":26.585,"n":13,"o":26.8583,"t":"2026-10-05T15:15:00Z","v":3611,"vw":26.654385},{"c":26.845,"h":26.845,"l":26.845,"n":2,"o":26.845,"t":"2026-10-05T15:30:00Z","v":305,"vw":26.845},{"c":27.12,"h":27.145,"l":26.875,"n":36,"o":26.875,"t":"2026-10-05T15:45:00Z","v":4708,"vw":27.059023},{"c":26.63,"h":27.15,"l":26.61,"n":73,"o":27.1,"t":"2026-10-05T16:00:00Z","v":6520,"vw":26.860535},{"c":26.75,"h":26.755,"l":26.49,"n":35,"o":26.595,"t":"2026-10-05T16:15:00Z","v":4418,"vw":26.635026},{"c":27.04,"h":27.04,"l":26.72,"n":20,"o":26.75,"t":"2026-10-05T16:30:00Z","v":3500,"vw":26.849167},{"c":26.99,"h":27.21,"l":26.99,"n":102,"o":27.06,"t":"2026-10-05T16:45:00Z","v":10946,"vw":27.147469},{"c":26.9743,"h":27.025,"l":26.885,"n":28,"o":27,"t":"2026-10-05T17:00:00Z","v":5712,"vw":26.938386},{"c":27.055,"h":27.13,"l":26.97,"n":26,"o":27.04,"t":"2026-10-05T17:15:00Z","v":2606,"vw":27.034597},{"c":27.29,"h":27.29,"l":27.105,"n":30,"o":27.19,"t":"2026-10-05T17:30:00Z","v":3820,"vw":27.203477},{"c":27.12,"h":27.3,"l":27.12,"n":38,"o":27.25,"t":"2026-10-05T17:45:00Z","v":5005,"vw":27.229662},{"c":27.23,"h":27.24,"l":27.01,"n":25,"o":27.125,"t":"2026-10-05T18:00:00Z","v":3316,"vw":27.156794},{"c":27.28,"h":27.3,"l":27.24,"n":21,"o":27.28,"t":"2026-10-05T18:15:00Z","v":2423,"vw":27.282805},{"c":27.4268,"h":27.6347,"l":27.22,"n":88,"o":27.25,"t":"2026-10-05T18:30:00Z","v":9120,"vw":27.462347},{"c":27.74,"h":27.83,"l":27.42,"n":73,"o":27.43,"t":"2026-10-05T18:45:00Z","v":6527,"vw":27.670985},{"c":27.72,"h":27.89,"l":27.68,"n":191,"o":27.755,"t":"2026-10-05T19:00:00Z","v":31623,"vw":27.834997},{"c":27.589,"h":27.78,"l":27.5,"n":74,"o":27.695,"t":"2026-10-05T19:15:00Z","v":12068,"vw":27.618617},{"c":27.48,"h":27.52,"l":27.3,"n":5,"o":27.52,"t":"2026-10-05T19:30:00Z","v":665,"vw":27.415737},{"c":27.31,"h":27.65,"l":27.27,"n":91,"o":27.65,"t":"2026-10-05T19:45:00Z","v":15070,"vw":27.428573},{"c":27.35,"h":27.35,"l":27.35,"n":3,"o":27.35,"t":"2026-10-05T20:00:00Z","v":305,"vw":27.35},{"c":27.45,"h":27.45,"l":27.45,"n":3,"o":27.45,"t":"2026-10-05T21:00:00Z","v":2750,"vw":27.45},{"c":27.2336,"h":27.2336,"l":27.2336,"n":1,"o":27.2336,"t":"2026-10-05T21:30:00Z","v":150,"vw":27.2336},{"c":27.4,"h":27.4,"l":27.4,"n":1,"o":27.4,"t":"2026-10-05T22:30:00Z","v":200,"vw":27.4},{"c":27.45,"h":27.45,"l":27.45,"n":1,"o":27.45,"t":"2026-10-05T23:00:00Z","v":115,"vw":27.45},{"c":27.5,"h":27.5,"l":27.5,"n":3,"o":27.5,"t":"2026-10-06T08:00:00Z","v":203,"vw":27.5},{"c":27.54,"h":27.54,"l":27.54,"n":2,"o":27.54,"t":"2026-10-06T11:00:00Z","v":170,"vw":27.54},{"c":27.77,"h":27.81,"l":27.77,"n":6,"o":27.781,"t":"2026-10-06T12:00:00Z","v":1426,"vw":27.784072},{"c":27.8,"h":27.8,"l":27.748,"n":4,"o":27.748,"t":"2026-10-06T12:45:00Z","v":402,"vw":27.761},{"c":27.96,"h":28,"l":27.95,"n":36,"o":27.99,"t":"2026-10-06T13:00:00Z","v":2068,"vw":27.987699},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-10-06T13:15:00Z","v":100,"vw":27.9},{"c":27.5,"h":28,"l":27.4072,"n":59,"o":27.87,"t":"2026-10-06T13:30:00Z","v":8825,"vw":27.832508},{"c":26.55,"h":27.49,"l":26.55,"n":134,"o":27.49,"t":"2026-10-06T13:45:00Z","v":18892,"vw":26.737473},{"c":26.2683,"h":26.8,"l":26.14,"n":250,"o":26.68,"t":"2026-10-06T14:00:00Z","v":28094,"vw":26.526019},{"c":26.44,"h":26.64,"l":26.175,"n":222,"o":26.305,"t":"2026-10-06T14:15:00Z","v":62905,"vw":26.345026},{"c":27.21,"h":27.22,"l":26.44,"n":163,"o":26.44,"t":"2026-10-06T14:30:00Z","v":23025,"vw":26.741027},{"c":27.19,"h":27.33,"l":26.96,"n":130,"o":27.1,"t":"2026-10-06T14:45:00Z","v":16270,"vw":27.176473},{"c":27,"h":27.17,"l":26.91,"n":161,"o":27.16,"t":"2026-10-06T15:00:00Z","v":15745,"vw":27.012902},{"c":27.03,"h":27.11,"l":26.95,"n":101,"o":27.05,"t":"2026-10-06T15:15:00Z","v":10836,"vw":27.029779},{"c":27.03,"h":27.25,"l":26.91,"n":87,"o":27.03,"t":"2026-10-06T15:30:00Z","v":7610,"vw":27.064565},{"c":26.8868,"h":27.12,"l":26.88,"n":71,"o":26.99,"t":"2026-10-06T15:45:00Z","v":14872,"vw":26.984639},{"c":26.79,"h":26.92,"l":26.64,"n":66,"o":26.89,"t":"2026-10-06T16:00:00Z","v":7925,"vw":26.8242},{"c":26.62,"h":26.83,"l":26.45,"n":133,"o":26.775,"t":"2026-10-06T16:15:00Z","v":14607,"vw":26.612964},{"c":27.06,"h":27.17,"l":26.68,"n":262,"o":26.68,"t":"2026-10-06T16:30:00Z","v":45744,"vw":26.853158},{"c":26.81,"h":27.2,"l":26.79,"n":52,"o":27.2,"t":"2026-10-06T16:45:00Z","v":9803,"vw":26.8978},{"c":26.49,"h":26.89,"l":26.49,"n":57,"o":26.85,"t":"2026-10-06T17:00:00Z","v":5874,"vw":26.689886},{"c":26.35,"h":26.48,"l":26.24,"n":109,"o":26.48,"t":"2026-10-06T17:15:00Z","v":21191,"vw":26.354402},{"c":26.305,"h":26.46,"l":26.25,"n":144,"o":26.38,"t":"2026-10-06T17:30:00Z","v":18166,"vw":26.377623},{"c":26.46,"h":26.46,"l":26.37,"n":42,"o":26.37,"t":"2026-10-06T17:45:00Z","v":5206,"vw":26.418944},{"c":26.59,"h":26.65,"l":26.445,"n":76,"o":26.48,"t":"2026-10-06T18:00:00Z","v":10374,"vw":26.551302},{"c":26.41,"h":26.67,"l":26.4,"n":119,"o":26.59,"t":"2026-10-06T18:15:00Z","v":44227,"vw":26.434023},{"c":26.41,"h":26.5,"l":26.35,"n":46,"o":26.5,"t":"2026-10-06T18:30:00Z","v":5832,"vw":26.420692},{"c":26.45,"h":26.5,"l":26.28,"n":51,"o":26.41,"t":"2026-10-06T18:45:00Z","v":9822,"vw":26.384975},{"c":26.53,"h":26.53,"l":26.28,"n":70,"o":26.43,"t":"2026-10-06T19:00:00Z","v":14080,"vw":26.422554},{"c":26.69,"h":26.74,"l":26.49,"n":64,"o":26.54,"t":"2026-10-06T19:15:00Z","v":8697,"vw":26.621664},{"c":26.5899,"h":26.59,"l":26.3821,"n":24,"o":26.5,"t":"2026-10-06T19:30:00Z","v":2672,"vw":26.534638},{"c":26.85,"h":26.85,"l":26.43,"n":31,"o":26.525,"t":"2026-10-06T19:45:00Z","v":3108,"vw":26.580559},{"c":26.86,"h":26.86,"l":26.73,"n":7,"o":26.73,"t":"2026-10-06T20:00:00Z","v":254,"vw":26.795},{"c":26.87,"h":26.87,"l":26.87,"n":1,"o":26.87,"t":"2026-10-06T20:15:00Z","v":200,"vw":26.87},{"c":26.86,"h":26.9,"l":26.86,"n":4,"o":26.9,"t":"2026-10-06T20:30:00Z","v":1200,"vw":26.896364},{"c":26.851,"h":26.86,"l":26.851,"n":8,"o":26.86,"t":"2026-10-06T20:45:00Z","v":400,"vw":26.855186},{"c":26.98,"h":26.98,"l":26.98,"n":1,"o":26.98,"t":"2026-10-06T22:15:00Z","v":100,"vw":26.98},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-10-06T22:30:00Z","v":200,"vw":26.85},{"c":26.55,"h":26.6,"l":26.55,"n":17,"o":26.6,"t":"2026-10-07T08:00:00Z","v":778,"vw":26.557825},{"c":26.3,"h":26.3,"l":26.3,"n":4,"o":26.3,"t":"2026-10-07T09:00:00Z","v":301,"vw":26.3},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-07T10:45:00Z","v":101,"vw":26.1},{"c":25.92,"h":26.2,"l":25.92,"n":30,"o":26.19,"t":"2026-10-07T11:00:00Z","v":1569,"vw":26.136061},{"c":26.02,"h":26.04,"l":25.9,"n":16,"o":25.9,"t":"2026-10-07T11:15:00Z","v":1851,"vw":26.012241},{"c":25.85,"h":25.9,"l":25.85,"n":19,"o":25.86,"t":"2026-10-07T11:45:00Z","v":2399,"vw":25.865046},{"c":25.8718,"h":25.8718,"l":25.8718,"n":3,"o":25.8718,"t":"2026-10-07T12:00:00Z","v":159,"vw":25.8718},{"c":25.98,"h":26.01,"l":25.96,"n":5,"o":26.01,"t":"2026-10-07T12:30:00Z","v":402,"vw":25.9775},{"c":25.81,"h":25.95,"l":25.81,"n":40,"o":25.9,"t":"2026-10-07T12:45:00Z","v":3699,"vw":25.919566},{"c":25.78,"h":25.8,"l":25.78,"n":10,"o":25.8,"t":"2026-10-07T13:00:00Z","v":806,"vw":25.795221},{"c":25.76,"h":25.78,"l":25.7,"n":144,"o":25.7,"t":"2026-10-07T13:15:00Z","v":13098,"vw":25.742109},{"c":26.28,"h":26.9,"l":25.55,"n":242,"o":25.72,"t":"2026-10-07T13:30:00Z","v":20044,"vw":26.093164},{"c":26.625,"h":26.75,"l":26.325,"n":34,"o":26.5,"t":"2026-10-07T13:45:00Z","v":2690,"vw":26.538063},{"c":26.36,"h":26.67,"l":26.36,"n":24,"o":26.67,"t":"2026-10-07T14:00:00Z","v":4409,"vw":26.513825},{"c":26.85,"h":26.85,"l":26.24,"n":22,"o":26.24,"t":"2026-10-07T14:15:00Z","v":7972,"vw":26.767171},{"c":26.65,"h":26.84,"l":26.65,"n":27,"o":26.84,"t":"2026-10-07T14:30:00Z","v":3828,"vw":26.801774},{"c":27.05,"h":27.05,"l":26.9,"n":40,"o":26.9,"t":"2026-10-07T14:45:00Z","v":3670,"vw":26.984713},{"c":27.08,"h":27.1,"l":26.85,"n":34,"o":27.09,"t":"2026-10-07T15:00:00Z","v":5015,"vw":26.973383},{"c":26.91,"h":27.13,"l":26.91,"n":21,"o":27.13,"t":"2026-10-07T15:15:00Z","v":2312,"vw":27.012234},{"c":26.87,"h":27,"l":26.84,"n":17,"o":26.84,"t":"2026-10-07T15:30:00Z","v":2456,"vw":26.915632},{"c":26.88,"h":27.01,"l":26.88,"n":24,"o":26.97,"t":"2026-10-07T15:45:00Z","v":2181,"vw":26.937281},{"c":26.84,"h":26.88,"l":26.71,"n":11,"o":26.88,"t":"2026-10-07T16:00:00Z","v":1751,"vw":26.794893},{"c":26.94,"h":27,"l":26.74,"n":38,"o":26.75,"t":"2026-10-07T16:15:00Z","v":5485,"vw":26.85836},{"c":26.75,"h":26.94,"l":26.75,"n":16,"o":26.9,"t":"2026-10-07T16:30:00Z","v":7638,"vw":26.776172},{"c":26.74,"h":26.76,"l":26.65,"n":16,"o":26.745,"t":"2026-10-07T16:45:00Z","v":1352,"vw":26.702917},{"c":26.875,"h":26.875,"l":26.875,"n":1,"o":26.875,"t":"2026-10-07T17:00:00Z","v":200,"vw":26.875},{"c":26.8401,"h":26.9,"l":26.84,"n":30,"o":26.85,"t":"2026-10-07T17:15:00Z","v":6442,"vw":26.86142},{"c":26.9,"h":26.91,"l":26.8791,"n":9,"o":26.8791,"t":"2026-10-07T17:30:00Z","v":1102,"vw":26.901959},{"c":26.91,"h":27,"l":26.91,"n":10,"o":27,"t":"2026-10-07T17:45:00Z","v":737,"vw":26.985},{"c":27.2,"h":27.2714,"l":26.9,"n":26,"o":26.9,"t":"2026-10-07T18:00:00Z","v":2241,"vw":27.082779},{"c":27.43,"h":27.45,"l":27.22,"n":20,"o":27.22,"t":"2026-10-07T18:15:00Z","v":2119,"vw":27.333157},{"c":27.459,"h":27.53,"l":27.38,"n":78,"o":27.48,"t":"2026-10-07T18:30:00Z","v":22452,"vw":27.457712},{"c":27.35,"h":27.52,"l":27.35,"n":24,"o":27.52,"t":"2026-10-07T18:45:00Z","v":5467,"vw":27.414406},{"c":27.3101,"h":27.52,"l":27.3101,"n":31,"o":27.52,"t":"2026-10-07T19:00:00Z","v":3393,"vw":27.427244},{"c":27.4,"h":27.4,"l":27.31,"n":26,"o":27.4,"t":"2026-10-07T19:15:00Z","v":3489,"vw":27.34535},{"c":26.9,"h":27.3899,"l":26.86,"n":33,"o":27.3899,"t":"2026-10-07T19:30:00Z","v":5557,"vw":27.05112},{"c":26.91,"h":27.125,"l":26.91,"n":36,"o":26.95,"t":"2026-10-07T19:45:00Z","v":11940,"vw":26.999801},{"c":26.35,"h":26.92,"l":26.35,"n":19,"o":26.92,"t":"2026-10-07T20:00:00Z","v":2281,"vw":26.483767},{"c":26.8235,"h":26.8235,"l":26.8235,"n":1,"o":26.8235,"t":"2026-10-07T20:30:00Z","v":150,"vw":26.8235},{"c":26.8938,"h":26.8938,"l":26.8938,"n":2,"o":26.8938,"t":"2026-10-07T20:45:00Z","v":373,"vw":26.8938},{"c":26.88,"h":26.88,"l":26.88,"n":10,"o":26.88,"t":"2026-10-07T21:00:00Z","v":2317,"vw":26.88},{"c":26.88,"h":26.88,"l":26.88,"n":12,"o":26.88,"t":"2026-10-07T21:15:00Z","v":418,"vw":26.88},{"c":26.88,"h":26.88,"l":26.88,"n":2,"o":26.88,"t":"2026-10-07T21:30:00Z","v":366,"vw":26.88},{"c":26.8275,"h":26.8275,"l":26.8275,"n":1,"o":26.8275,"t":"2026-10-07T22:15:00Z","v":100,"vw":26.8275},{"c":26.92,"h":26.93,"l":26.92,"n":3,"o":26.93,"t":"2026-10-07T22:30:00Z","v":230,"vw":26.925},{"c":27.0654,"h":27.0654,"l":27.0654,"n":1,"o":27.0654,"t":"2026-10-07T23:30:00Z","v":130,"vw":27.0654},{"c":26.69,"h":26.75,"l":26.6,"n":32,"o":26.75,"t":"2026-10-08T08:00:00Z","v":2988,"vw":26.699013},{"c":26.35,"h":26.35,"l":26.35,"n":2,"o":26.35,"t":"2026-10-08T10:30:00Z","v":400,"vw":26.35},{"c":26.35,"h":26.35,"l":26.2,"n":54,"o":26.35,"t":"2026-10-08T11:00:00Z","v":12547,"vw":26.340843},{"c":26.24,"h":26.24,"l":26.24,"n":2,"o":26.24,"t":"2026-10-08T11:15:00Z","v":131,"vw":26.24},{"c":26.58,"h":26.58,"l":26.53,"n":13,"o":26.53,"t":"2026-10-08T12:15:00Z","v":1023,"vw":26.571752},{"c":26.65,"h":26.65,"l":26.65,"n":3,"o":26.65,"t":"2026-10-08T12:30:00Z","v":177,"vw":26.65},{"c":26.73,"h":26.75,"l":26.64,"n":14,"o":26.65,"t":"2026-10-08T13:00:00Z","v":5800,"vw":26.653694},{"c":26.47,"h":26.8,"l":26.47,"n":7,"o":26.8,"t":"2026-10-08T13:15:00Z","v":501,"vw":26.624914},{"c":25.595,"h":27,"l":25.4,"n":299,"o":26.59,"t":"2026-10-08T13:30:00Z","v":39341,"vw":25.900711},{"c":25.52,"h":25.6794,"l":25.1901,"n":288,"o":25.625,"t":"2026-10-08T13:45:00Z","v":30288,"vw":25.479142},{"c":25.5,"h":25.65,"l":25.22,"n":168,"o":25.3,"t":"2026-10-08T14:00:00Z","v":16495,"vw":25.525962},{"c":24.72,"h":25.32,"l":24.67,"n":314,"o":25.32,"t":"2026-10-08T14:15:00Z","v":34305,"vw":24.970351},{"c":25.0811,"h":25.22,"l":24.7,"n":76,"o":24.7,"t":"2026-10-08T14:30:00Z","v":15119,"vw":25.072732},{"c":24.7099,"h":25.03,"l":24.54,"n":142,"o":25,"t":"2026-10-08T14:45:00Z","v":13911,"vw":24.719491},{"c":24.5401,"h":24.83,"l":24.52,"n":68,"o":24.69,"t":"2026-10-08T15:00:00Z","v":9082,"vw":24.694691},{"c":24.6,"h":24.7721,"l":24.5,"n":125,"o":24.61,"t":"2026-10-08T15:15:00Z","v":14966,"vw":24.549302},{"c":24.4301,"h":24.545,"l":24.34,"n":1118,"o":24.5,"t":"2026-10-08T15:30:00Z","v":214937,"vw":24.498389},{"c":24.01,"h":24.58,"l":24,"n":131,"o":24.46,"t":"2026-10-08T15:45:00Z","v":11432,"vw":24.289941},{"c":23.85,"h":24.1599,"l":23.85,"n":354,"o":24.03,"t":"2026-10-08T16:00:00Z","v":28211,"vw":23.995045},{"c":23.64,"h":24.28,"l":23.5,"n":318,"o":23.8,"t":"2026-10-08T16:15:00Z","v":33920,"vw":23.746403},{"c":23.59,"h":23.6788,"l":23.325,"n":219,"o":23.6375,"t":"2026-10-08T16:30:00Z","v":25928,"vw":23.47178},{"c":23.44,"h":23.6283,"l":23.16,"n":130,"o":23.57,"t":"2026-10-08T16:45:00Z","v":22050,"vw":23.38679},{"c":24.055,"h":24.115,"l":23.2782,"n":123,"o":23.509,"t":"2026-10-08T17:00:00Z","v":29119,"vw":23.604556},{"c":23.8109,"h":24.175,"l":23.63,"n":77,"o":24.1,"t":"2026-10-08T17:15:00Z","v":10470,"vw":23.967022},{"c":24.015,"h":24.07,"l":23.61,"n":68,"o":23.74,"t":"2026-10-08T17:30:00Z","v":15584,"vw":23.818385},{"c":23.9324,"h":24.0485,"l":23.7637,"n":36,"o":24.0485,"t":"2026-10-08T17:45:00Z","v":7831,"vw":23.808544},{"c":24.1744,"h":24.175,"l":23.8,"n":53,"o":23.9,"t":"2026-10-08T18:00:00Z","v":6350,"vw":23.973309},{"c":24.19,"h":24.37,"l":24.1472,"n":69,"o":24.161,"t":"2026-10-08T18:15:00Z","v":10188,"vw":24.255911},{"c":24.22,"h":24.24,"l":24.07,"n":36,"o":24.1,"t":"2026-10-08T18:30:00Z","v":7262,"vw":24.114361},{"c":23.8,"h":24,"l":23.79,"n":50,"o":24,"t":"2026-10-08T18:45:00Z","v":9892,"vw":23.838589},{"c":23.82,"h":23.82,"l":23.76,"n":6,"o":23.76,"t":"2026-10-08T19:00:00Z","v":3283,"vw":23.762813},{"c":23.68,"h":23.8801,"l":23.68,"n":53,"o":23.75,"t":"2026-10-08T19:15:00Z","v":8520,"vw":23.759554},{"c":23.76,"h":23.8194,"l":23.6,"n":74,"o":23.64,"t":"2026-10-08T19:30:00Z","v":9492,"vw":23.651294},{"c":24.23,"h":24.3,"l":23.74,"n":107,"o":23.74,"t":"2026-10-08T19:45:00Z","v":10409,"vw":24.171731},{"c":24.3,"h":24.3,"l":24.0536,"n":2,"o":24.0536,"t":"2026-10-08T20:00:00Z","v":218,"vw":24.166628},{"c":24.19,"h":24.2992,"l":24.19,"n":17,"o":24.2992,"t":"2026-10-08T20:45:00Z","v":1119,"vw":24.2056},{"c":24.2535,"h":24.2535,"l":24.2535,"n":1,"o":24.2535,"t":"2026-10-08T21:00:00Z","v":100,"vw":24.2535},{"c":24.24,"h":24.24,"l":24.24,"n":5,"o":24.24,"t":"2026-10-08T21:15:00Z","v":450,"vw":24.24},{"c":24.18,"h":24.18,"l":24.18,"n":1,"o":24.18,"t":"2026-10-08T21:30:00Z","v":100,"vw":24.18},{"c":24.12,"h":24.12,"l":24.12,"n":12,"o":24.12,"t":"2026-10-08T21:45:00Z","v":2000,"vw":24.12},{"c":24.25,"h":24.25,"l":24.1,"n":6,"o":24.1,"t":"2026-10-08T22:00:00Z","v":2198,"vw":24.110393},{"c":24.25,"h":24.25,"l":24.17,"n":3,"o":24.17,"t":"2026-10-08T22:15:00Z","v":305,"vw":24.223333},{"c":24.25,"h":24.25,"l":24.25,"n":2,"o":24.25,"t":"2026-10-08T22:30:00Z","v":620,"vw":24.25},{"c":24.25,"h":24.25,"l":24.25,"n":3,"o":24.25,"t":"2026-10-08T22:45:00Z","v":222,"vw":24.25},{"c":24.16,"h":24.22,"l":24.16,"n":4,"o":24.22,"t":"2026-10-08T23:30:00Z","v":378,"vw":24.185745},{"c":24.57,"h":24.7,"l":24.43,"n":43,"o":24.43,"t":"2026-10-09T08:00:00Z","v":2252,"vw":24.541466},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-09T10:15:00Z","v":200,"vw":24.7},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-09T10:30:00Z","v":150,"vw":24.7},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-09T11:00:00Z","v":900,"vw":24.6},{"c":24.75,"h":24.75,"l":24.74,"n":10,"o":24.74,"t":"2026-10-09T11:30:00Z","v":2753,"vw":24.749231},{"c":24.8406,"h":24.8406,"l":24.6,"n":2,"o":24.6,"t":"2026-10-09T11:45:00Z","v":305,"vw":24.761715},{"c":24.8897,"h":24.8897,"l":24.8344,"n":13,"o":24.8344,"t":"2026-10-09T12:00:00Z","v":970,"vw":24.850243},{"c":24.71,"h":24.745,"l":24.71,"n":4,"o":24.745,"t":"2026-10-09T12:15:00Z","v":341,"vw":24.727558},{"c":24.78,"h":24.88,"l":24.78,"n":35,"o":24.81,"t":"2026-10-09T12:30:00Z","v":4198,"vw":24.846393},{"c":24.76,"h":24.78,"l":24.66,"n":12,"o":24.78,"t":"2026-10-09T12:45:00Z","v":1157,"vw":24.744429},{"c":24.88,"h":24.89,"l":24.76,"n":7,"o":24.76,"t":"2026-10-09T13:00:00Z","v":1023,"vw":24.870872},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-09T13:15:00Z","v":100,"vw":24.86},{"c":25.72,"h":26.04,"l":24.5945,"n":349,"o":24.725,"t":"2026-10-09T13:30:00Z","v":253986,"vw":25.106959},{"c":26.39,"h":26.42,"l":25.72,"n":229,"o":25.8,"t":"2026-10-09T13:45:00Z","v":52000,"vw":26.181374},{"c":26.3133,"h":26.8,"l":26.14,"n":266,"o":26.49,"t":"2026-10-09T14:00:00Z","v":31384,"vw":26.510433},{"c":26.21,"h":26.37,"l":26,"n":103,"o":26.28,"t":"2026-10-09T14:15:00Z","v":15338,"vw":26.148965},{"c":25.95,"h":26.2,"l":25.8501,"n":87,"o":26.11,"t":"2026-10-09T14:30:00Z","v":16951,"vw":26.063829},{"c":25.88,"h":26.17,"l":25.7,"n":85,"o":26.17,"t":"2026-10-09T14:45:00Z","v":11514,"vw":25.881511},{"c":26.03,"h":26.08,"l":25.74,"n":50,"o":25.88,"t":"2026-10-09T15:00:00Z","v":9635,"vw":25.929261},{"c":26.0119,"h":26.26,"l":25.9672,"n":36,"o":26.055,"t":"2026-10-09T15:15:00Z","v":8615,"vw":26.141652},{"c":26.34,"h":26.54,"l":26.199,"n":61,"o":26.24,"t":"2026-10-09T15:30:00Z","v":11663,"vw":26.394944},{"c":26.2,"h":26.34,"l":26.1552,"n":40,"o":26.34,"t":"2026-10-09T15:45:00Z","v":8776,"vw":26.262028},{"c":26.151,"h":26.31,"l":26.07,"n":35,"o":26.2499,"t":"2026-10-09T16:00:00Z","v":6285,"vw":26.233627},{"c":26.3,"h":26.3,"l":26.11,"n":28,"o":26.11,"t":"2026-10-09T16:15:00Z","v":5862,"vw":26.217822},{"c":26.195,"h":26.47,"l":26.195,"n":41,"o":26.325,"t":"2026-10-09T16:30:00Z","v":6015,"vw":26.352675},{"c":26.34,"h":26.44,"l":26.23,"n":27,"o":26.29,"t":"2026-10-09T16:45:00Z","v":6303,"vw":26.333857},{"c":26.22,"h":26.41,"l":26.2,"n":47,"o":26.39,"t":"2026-10-09T17:00:00Z","v":9951,"vw":26.300112},{"c":26.25,"h":26.26,"l":26.16,"n":18,"o":26.22,"t":"2026-10-09T17:15:00Z","v":6601,"vw":26.217222},{"c":26.89,"h":26.93,"l":26.25,"n":588,"o":26.25,"t":"2026-10-09T17:30:00Z","v":145599,"vw":26.721867},{"c":27.9,"h":27.9,"l":26.71,"n":319,"o":26.85,"t":"2026-10-09T17:45:00Z","v":83180,"vw":27.456515},{"c":27.805,"h":27.94,"l":27.6443,"n":107,"o":27.845,"t":"2026-10-09T18:00:00Z","v":15635,"vw":27.815699},{"c":27.685,"h":27.8,"l":27.621,"n":61,"o":27.73,"t":"2026-10-09T18:15:00Z","v":10584,"vw":27.726106},{"c":28.12,"h":28.39,"l":27.6581,"n":241,"o":27.68,"t":"2026-10-09T18:30:00Z","v":51268,"vw":28.155679},{"c":29,"h":29.0896,"l":28.44,"n":382,"o":28.44,"t":"2026-10-09T18:45:00Z","v":37877,"vw":28.811859},{"c":29.37,"h":29.42,"l":28.81,"n":139,"o":28.9,"t":"2026-10-09T19:00:00Z","v":19359,"vw":29.078638},{"c":29.55,"h":29.69,"l":29.11,"n":248,"o":29.32,"t":"2026-10-09T19:15:00Z","v":38701,"vw":29.401474},{"c":29.59,"h":29.91,"l":29.295,"n":177,"o":29.385,"t":"2026-10-09T19:30:00Z","v":31535,"vw":29.592073},{"c":29.1,"h":29.5,"l":28.901,"n":302,"o":29.5,"t":"2026-10-09T19:45:00Z","v":57698,"vw":29.195172},{"c":28.846,"h":29.08,"l":28.7,"n":10,"o":29.08,"t":"2026-10-09T20:00:00Z","v":1091,"vw":28.952431},{"c":28.89,"h":28.89,"l":28.89,"n":3,"o":28.89,"t":"2026-10-09T20:30:00Z","v":269,"vw":28.89},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-09T20:45:00Z","v":295,"vw":29},{"c":28.88,"h":28.94,"l":28.8,"n":18,"o":28.94,"t":"2026-10-09T21:00:00Z","v":1589,"vw":28.836967},{"c":28.4098,"h":28.95,"l":28.4098,"n":4,"o":28.95,"t":"2026-10-09T21:15:00Z","v":400,"vw":28.75995},{"c":28.91,"h":28.91,"l":28.9,"n":12,"o":28.9,"t":"2026-10-09T21:30:00Z","v":1025,"vw":28.906528},{"c":28.92,"h":28.92,"l":28.72,"n":2,"o":28.72,"t":"2026-10-09T21:45:00Z","v":300,"vw":28.786667},{"c":28.99,"h":28.99,"l":28.98,"n":15,"o":28.98,"t":"2026-10-09T22:30:00Z","v":387,"vw":28.985},{"c":29.09,"h":29.09,"l":29.09,"n":1,"o":29.09,"t":"2026-10-09T23:15:00Z","v":100,"vw":29.09},{"c":29.03,"h":29.0899,"l":28.96,"n":8,"o":29.0899,"t":"2026-10-09T23:30:00Z","v":3604,"vw":29.025177},{"c":29.09,"h":29.09,"l":29.09,"n":3,"o":29.09,"t":"2026-10-09T23:45:00Z","v":160,"vw":29.09},{"c":29,"h":29.15,"l":29,"n":24,"o":29.1,"t":"2026-10-12T08:00:00Z","v":1319,"vw":29.110919},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-12T08:15:00Z","v":300,"vw":29.1},{"c":28.84,"h":28.84,"l":28.84,"n":4,"o":28.84,"t":"2026-10-12T08:30:00Z","v":220,"vw":28.84},{"c":28.65,"h":28.65,"l":28.64,"n":4,"o":28.64,"t":"2026-10-12T09:00:00Z","v":609,"vw":28.647487},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-12T09:15:00Z","v":405,"vw":28.5},{"c":28.6,"h":28.6,"l":28.6,"n":2,"o":28.6,"t":"2026-10-12T10:15:00Z","v":150,"vw":28.6},{"c":28.43,"h":28.43,"l":28.43,"n":2,"o":28.43,"t":"2026-10-12T10:30:00Z","v":260,"vw":28.43},{"c":29.15,"h":29.15,"l":28.89,"n":24,"o":28.89,"t":"2026-10-12T11:15:00Z","v":2103,"vw":29.045702},{"c":28.3701,"h":28.3701,"l":28.3483,"n":3,"o":28.3483,"t":"2026-10-12T11:30:00Z","v":695,"vw":28.364097},{"c":28.392,"h":28.392,"l":28.392,"n":4,"o":28.392,"t":"2026-10-12T11:45:00Z","v":205,"vw":28.392},{"c":28.3573,"h":28.366,"l":28.3573,"n":4,"o":28.366,"t":"2026-10-12T12:00:00Z","v":435,"vw":28.359711},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-12T12:30:00Z","v":2050,"vw":28.5},{"c":28.83,"h":28.83,"l":28.5,"n":43,"o":28.5,"t":"2026-10-12T12:45:00Z","v":10236,"vw":28.577594},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-12T13:00:00Z","v":313,"vw":29},{"c":30.08,"h":30.59,"l":29.1,"n":431,"o":29.18,"t":"2026-10-12T13:30:00Z","v":52758,"vw":30.117445},{"c":30.08,"h":30.46,"l":29.86,"n":219,"o":29.95,"t":"2026-10-12T13:45:00Z","v":43830,"vw":30.118819},{"c":29.76,"h":30.41,"l":29.45,"n":152,"o":30.075,"t":"2026-10-12T14:00:00Z","v":14215,"vw":29.881537},{"c":29.49,"h":29.86,"l":29.3936,"n":97,"o":29.76,"t":"2026-10-12T14:15:00Z","v":10811,"vw":29.580499},{"c":29.7,"h":30,"l":29.48,"n":139,"o":29.49,"t":"2026-10-12T14:30:00Z","v":29324,"vw":29.829401},{"c":29.31,"h":29.69,"l":29.25,"n":126,"o":29.69,"t":"2026-10-12T14:45:00Z","v":17346,"vw":29.447619},{"c":29.66,"h":29.66,"l":29.18,"n":88,"o":29.3,"t":"2026-10-12T15:00:00Z","v":10476,"vw":29.403952},{"c":29.33,"h":29.7685,"l":29.33,"n":77,"o":29.5612,"t":"2026-10-12T15:15:00Z","v":8958,"vw":29.560495},{"c":29.475,"h":29.5,"l":29.08,"n":50,"o":29.35,"t":"2026-10-12T15:30:00Z","v":7461,"vw":29.228662},{"c":29.45,"h":29.55,"l":29.33,"n":84,"o":29.33,"t":"2026-10-12T15:45:00Z","v":8102,"vw":29.48912},{"c":28.6569,"h":29.54,"l":28.65,"n":112,"o":29.54,"t":"2026-10-12T16:00:00Z","v":17371,"vw":29.137345},{"c":28.7493,"h":28.91,"l":28.62,"n":97,"o":28.81,"t":"2026-10-12T16:15:00Z","v":13970,"vw":28.677698},{"c":28.535,"h":28.885,"l":28.51,"n":63,"o":28.88,"t":"2026-10-12T16:30:00Z","v":4881,"vw":28.711962},{"c":28.105,"h":28.425,"l":28,"n":59,"o":28.425,"t":"2026-10-12T16:45:00Z","v":4872,"vw":28.155617},{"c":28.105,"h":28.3,"l":28.105,"n":19,"o":28.165,"t":"2026-10-12T17:00:00Z","v":3695,"vw":28.199832},{"c":28.32,"h":28.42,"l":28.09,"n":29,"o":28.095,"t":"2026-10-12T17:15:00Z","v":4255,"vw":28.256935},{"c":28.415,"h":28.57,"l":28.37,"n":23,"o":28.44,"t":"2026-10-12T17:30:00Z","v":2780,"vw":28.481433},{"c":28.48,"h":28.55,"l":28.38,"n":43,"o":28.42,"t":"2026-10-12T17:45:00Z","v":4210,"vw":28.456867},{"c":28.63,"h":28.63,"l":28.5,"n":66,"o":28.53,"t":"2026-10-12T18:00:00Z","v":3800,"vw":28.568899},{"c":29.1,"h":29.1,"l":28.55,"n":88,"o":28.55,"t":"2026-10-12T18:15:00Z","v":5584,"vw":28.912603},{"c":29,"h":29.17,"l":29,"n":53,"o":29.07,"t":"2026-10-12T18:30:00Z","v":3057,"vw":29.074617},{"c":29.23,"h":29.26,"l":28.77,"n":72,"o":28.985,"t":"2026-10-12T18:45:00Z","v":3887,"vw":28.966196},{"c":29.155,"h":29.52,"l":29.13,"n":53,"o":29.5,"t":"2026-10-12T19:00:00Z","v":4277,"vw":29.212397},{"c":29.17,"h":29.42,"l":29.02,"n":59,"o":29.1,"t":"2026-10-12T19:15:00Z","v":4272,"vw":29.29613},{"c":28.62,"h":28.69,"l":28.62,"n":11,"o":28.6805,"t":"2026-10-12T19:45:00Z","v":1411,"vw":28.658879},{"c":28.82,"h":28.82,"l":28.48,"n":14,"o":28.48,"t":"2026-10-12T20:00:00Z","v":4313,"vw":28.51973},{"c":28.48,"h":28.48,"l":28.48,"n":1,"o":28.48,"t":"2026-10-12T20:15:00Z","v":100,"vw":28.48},{"c":28.46,"h":28.7657,"l":28.46,"n":10,"o":28.7657,"t":"2026-10-12T21:15:00Z","v":724,"vw":28.627248},{"c":28.45,"h":28.45,"l":28.45,"n":1,"o":28.45,"t":"2026-10-12T21:30:00Z","v":2500,"vw":28.45},{"c":28.46,"h":28.46,"l":28.46,"n":1,"o":28.46,"t":"2026-10-12T22:30:00Z","v":675,"vw":28.46},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-10-12T23:45:00Z","v":100,"vw":28.52},{"c":28.12,"h":28.2,"l":27.92,"n":39,"o":28,"t":"2026-10-13T08:00:00Z","v":3445,"vw":28.061878},{"c":28.16,"h":28.16,"l":28.16,"n":2,"o":28.16,"t":"2026-10-13T09:00:00Z","v":417,"vw":28.16},{"c":28.31,"h":28.31,"l":27.79,"n":9,"o":27.79,"t":"2026-10-13T11:00:00Z","v":1424,"vw":27.891899},{"c":27.59,"h":27.62,"l":27.59,"n":10,"o":27.62,"t":"2026-10-13T11:15:00Z","v":1036,"vw":27.597776},{"c":27.895,"h":27.895,"l":25.041,"n":652,"o":27.02,"t":"2026-10-13T13:30:00Z","v":84167,"vw":25.91754},{"c":27.16,"h":28,"l":27.1,"n":79,"o":27.645,"t":"2026-10-13T13:45:00Z","v":41284,"vw":27.570548},{"c":27.4,"h":27.6,"l":27.0801,"n":38,"o":27.345,"t":"2026-10-13T14:00:00Z","v":8351,"vw":27.313321},{"c":27.39,"h":27.72,"l":27.32,"n":19,"o":27.32,"t":"2026-10-13T14:15:00Z","v":13052,"vw":27.372883},{"c":27.37,"h":27.41,"l":27.345,"n":11,"o":27.3505,"t":"2026-10-13T14:30:00Z","v":1012,"vw":27.372513},{"c":26.8851,"h":27.3,"l":26.8851,"n":18,"o":27.23,"t":"2026-10-13T14:45:00Z","v":2759,"vw":27.150583},{"c":27.52,"h":27.52,"l":27.52,"n":3,"o":27.52,"t":"2026-10-13T15:00:00Z","v":502,"vw":27.52},{"c":27.54,"h":27.54,"l":27.11,"n":14,"o":27.2,"t":"2026-10-13T15:15:00Z","v":1071,"vw":27.341249},{"c":27.2,"h":27.375,"l":27.14,"n":15,"o":27.375,"t":"2026-10-13T15:30:00Z","v":1131,"vw":27.232796},{"c":27.36,"h":27.36,"l":27.3,"n":7,"o":27.3,"t":"2026-10-13T15:45:00Z","v":344,"vw":27.34},{"c":27.37,"h":27.37,"l":26.89,"n":35,"o":26.93,"t":"2026-10-13T16:30:00Z","v":3839,"vw":26.939283},{"c":27.5499,"h":27.5499,"l":27.313,"n":56,"o":27.313,"t":"2026-10-13T16:45:00Z","v":5680,"vw":27.461606},{"c":27.26,"h":27.26,"l":27.1787,"n":5,"o":27.1787,"t":"2026-10-13T17:00:00Z","v":1302,"vw":27.193962},{"c":27.1001,"h":27.1001,"l":27.1001,"n":2,"o":27.1001,"t":"2026-10-13T17:15:00Z","v":369,"vw":27.1001},{"c":27.34,"h":27.34,"l":27.12,"n":4,"o":27.12,"t":"2026-10-13T17:30:00Z","v":400,"vw":27.265},{"c":26.7,"h":27,"l":26.7,"n":23,"o":27,"t":"2026-10-13T17:45:00Z","v":5478,"vw":26.929532},{"c":26.7,"h":27.04,"l":26.6005,"n":12,"o":26.6005,"t":"2026-10-13T18:00:00Z","v":5698,"vw":26.888315},{"c":26.63,"h":26.785,"l":26.5301,"n":22,"o":26.65,"t":"2026-10-13T18:15:00Z","v":3237,"vw":26.693509},{"c":26.7299,"h":26.7299,"l":26.513,"n":6,"o":26.513,"t":"2026-10-13T18:30:00Z","v":687,"vw":26.65625},{"c":26.615,"h":26.615,"l":26.615,"n":1,"o":26.615,"t":"2026-10-13T18:45:00Z","v":186,"vw":26.615},{"c":26.3434,"h":26.5876,"l":26.3434,"n":13,"o":26.55,"t":"2026-10-13T19:00:00Z","v":4199,"vw":26.485949},{"c":26.08,"h":26.33,"l":26.08,"n":30,"o":26.13,"t":"2026-10-13T19:15:00Z","v":2922,"vw":26.140783},{"c":26.615,"h":26.615,"l":26.08,"n":35,"o":26.08,"t":"2026-10-13T19:30:00Z","v":18903,"vw":26.185643},{"c":26.73,"h":26.86,"l":26.51,"n":44,"o":26.62,"t":"2026-10-13T19:45:00Z","v":6300,"vw":26.72269},{"c":26.66,"h":27.2,"l":26.66,"n":3,"o":27.2,"t":"2026-10-13T20:00:00Z","v":580,"vw":26.836897},{"c":26.66,"h":26.72,"l":26.66,"n":2,"o":26.72,"t":"2026-10-13T20:30:00Z","v":200,"vw":26.69},{"c":26.9192,"h":26.9192,"l":26.9192,"n":1,"o":26.9192,"t":"2026-10-13T21:45:00Z","v":200,"vw":26.9192},{"c":26.66,"h":26.66,"l":26.66,"n":2,"o":26.66,"t":"2026-10-13T23:15:00Z","v":1606,"vw":26.66},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-13T23:45:00Z","v":1585,"vw":26.8},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-14T08:00:00Z","v":1210,"vw":26.8},{"c":27.04,"h":27.04,"l":27.04,"n":1,"o":27.04,"t":"2026-10-14T10:30:00Z","v":202,"vw":27.04},{"c":27,"h":27,"l":26.8311,"n":8,"o":26.87,"t":"2026-10-14T10:45:00Z","v":1003,"vw":26.880122},{"c":26.83,"h":26.94,"l":26.83,"n":5,"o":26.94,"t":"2026-10-14T11:00:00Z","v":823,"vw":26.84375},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-14T12:00:00Z","v":150,"vw":26.8},{"c":26.95,"h":26.95,"l":26.9368,"n":2,"o":26.9368,"t":"2026-10-14T12:15:00Z","v":400,"vw":26.9467},{"c":25.8,"h":26.25,"l":25.75,"n":57,"o":26.25,"t":"2026-10-14T12:30:00Z","v":11219,"vw":26.026015},{"c":25.85,"h":25.93,"l":25.85,"n":9,"o":25.8507,"t":"2026-10-14T12:45:00Z","v":1032,"vw":25.866568},{"c":26.09,"h":26.09,"l":26.09,"n":1,"o":26.09,"t":"2026-10-14T13:15:00Z","v":1000,"vw":26.09},{"c":26.49,"h":26.6,"l":25.69,"n":169,"o":25.72,"t":"2026-10-14T13:30:00Z","v":18007,"vw":25.977919},{"c":24.9,"h":26.4,"l":24.9,"n":188,"o":26.39,"t":"2026-10-14T13:45:00Z","v":20853,"vw":25.367432},{"c":25.1,"h":25.3,"l":24.7,"n":196,"o":24.8661,"t":"2026-10-14T14:00:00Z","v":15226,"vw":24.94101},{"c":25.2551,"h":25.2551,"l":25,"n":28,"o":25.225,"t":"2026-10-14T14:15:00Z","v":5611,"vw":25.196273},{"c":25.75,"h":25.75,"l":25.19,"n":67,"o":25.19,"t":"2026-10-14T14:30:00Z","v":5351,"vw":25.51199},{"c":25.74,"h":25.74,"l":25.4401,"n":8,"o":25.7,"t":"2026-10-14T14:45:00Z","v":2267,"vw":25.697983},{"c":24.88,"h":25.35,"l":24.85,"n":59,"o":25.35,"t":"2026-10-14T15:00:00Z","v":7287,"vw":24.967549},{"c":25,"h":25.13,"l":24.92,"n":29,"o":25.08,"t":"2026-10-14T15:15:00Z","v":2998,"vw":25.067725},{"c":24.65,"h":25.015,"l":24.6,"n":89,"o":25.015,"t":"2026-10-14T15:30:00Z","v":11553,"vw":24.790378},{"c":24.42,"h":24.69,"l":24.4,"n":127,"o":24.65,"t":"2026-10-14T15:45:00Z","v":10011,"vw":24.565046},{"c":24.0648,"h":24.4,"l":24.0648,"n":87,"o":24.37,"t":"2026-10-14T16:00:00Z","v":6124,"vw":24.236482},{"c":24.21,"h":24.3186,"l":24.09,"n":42,"o":24.14,"t":"2026-10-14T16:15:00Z","v":3644,"vw":24.192864},{"c":24.37,"h":24.405,"l":24.11,"n":60,"o":24.14,"t":"2026-10-14T16:30:00Z","v":15605,"vw":24.249991},{"c":24.17,"h":24.44,"l":24.15,"n":31,"o":24.37,"t":"2026-10-14T16:45:00Z","v":2536,"vw":24.292059},{"c":24.2686,"h":24.51,"l":24.16,"n":73,"o":24.3,"t":"2026-10-14T17:00:00Z","v":8197,"vw":24.297222},{"c":24.15,"h":24.3222,"l":24.15,"n":27,"o":24.22,"t":"2026-10-14T17:15:00Z","v":2544,"vw":24.230165},{"c":23.9131,"h":24.1451,"l":23.8004,"n":165,"o":24.1,"t":"2026-10-14T17:30:00Z","v":16654,"vw":23.956766},{"c":23.72,"h":23.8675,"l":23.71,"n":88,"o":23.85,"t":"2026-10-14T17:45:00Z","v":7518,"vw":23.801616},{"c":23.5206,"h":23.8,"l":23.5,"n":92,"o":23.71,"t":"2026-10-14T18:00:00Z","v":7986,"vw":23.628702},{"c":23.36,"h":23.5958,"l":23.26,"n":157,"o":23.5958,"t":"2026-10-14T18:15:00Z","v":19973,"vw":23.469858},{"c":23.13,"h":23.2864,"l":23.13,"n":63,"o":23.2864,"t":"2026-10-14T18:30:00Z","v":6380,"vw":23.217671},{"c":23.1,"h":23.17,"l":23.04,"n":88,"o":23.08,"t":"2026-10-14T18:45:00Z","v":8989,"vw":23.120376},{"c":23.18,"h":23.2898,"l":23.01,"n":53,"o":23.03,"t":"2026-10-14T19:00:00Z","v":14239,"vw":23.11065},{"c":23.3896,"h":23.4278,"l":23.19,"n":50,"o":23.19,"t":"2026-10-14T19:15:00Z","v":4888,"vw":23.323283},{"c":23.2,"h":23.25,"l":22.99,"n":143,"o":23.25,"t":"2026-10-14T19:30:00Z","v":9994,"vw":23.102571},{"c":23.16,"h":23.2,"l":22.92,"n":170,"o":23.1,"t":"2026-10-14T19:45:00Z","v":23246,"vw":23.074822},{"c":23.3,"h":23.3,"l":22.87,"n":28,"o":23.205,"t":"2026-10-14T20:00:00Z","v":2827,"vw":23.108085},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-10-14T20:15:00Z","v":100,"vw":23.26},{"c":23.2497,"h":23.2497,"l":23.2497,"n":1,"o":23.2497,"t":"2026-10-14T20:30:00Z","v":100,"vw":23.2497},{"c":23.2498,"h":23.2498,"l":23.1008,"n":3,"o":23.1008,"t":"2026-10-14T20:45:00Z","v":2392,"vw":23.128262},{"c":23.1199,"h":23.1199,"l":23.1199,"n":1,"o":23.1199,"t":"2026-10-14T21:15:00Z","v":100,"vw":23.1199},{"c":23.16,"h":23.16,"l":23.16,"n":3,"o":23.16,"t":"2026-10-14T22:00:00Z","v":200,"vw":23.16},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-14T22:15:00Z","v":200,"vw":23.1},{"c":23.1,"h":23.1,"l":23.1,"n":17,"o":23.1,"t":"2026-10-14T22:30:00Z","v":1255,"vw":23.1},{"c":23.05,"h":23.07,"l":23.05,"n":17,"o":23.05,"t":"2026-10-14T22:45:00Z","v":2631,"vw":23.055266},{"c":23.2199,"h":23.26,"l":23.1,"n":6,"o":23.1,"t":"2026-10-14T23:15:00Z","v":496,"vw":23.19995},{"c":22.66,"h":22.98,"l":22.61,"n":30,"o":22.98,"t":"2026-10-15T08:00:00Z","v":2158,"vw":22.645991},{"c":22.5,"h":22.52,"l":22.5,"n":6,"o":22.52,"t":"2026-10-15T09:00:00Z","v":266,"vw":22.509091},{"c":22.22,"h":22.23,"l":22.22,"n":7,"o":22.23,"t":"2026-10-15T10:15:00Z","v":441,"vw":22.227059},{"c":22.01,"h":22.15,"l":22.01,"n":29,"o":22.15,"t":"2026-10-15T10:45:00Z","v":1017,"vw":22.103333},{"c":21.71,"h":22.05,"l":21.71,"n":31,"o":22.05,"t":"2026-10-15T11:00:00Z","v":677,"vw":21.883143},{"c":21.97,"h":21.97,"l":21.79,"n":12,"o":21.97,"t":"2026-10-15T11:15:00Z","v":1330,"vw":21.936651},{"c":21.97,"h":21.97,"l":21.97,"n":6,"o":21.97,"t":"2026-10-15T11:30:00Z","v":350,"vw":21.97},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-10-15T11:45:00Z","v":100,"vw":22.26},{"c":21.91,"h":21.91,"l":21.9,"n":9,"o":21.9,"t":"2026-10-15T12:00:00Z","v":846,"vw":21.903077},{"c":22.1,"h":22.1,"l":21.96,"n":180,"o":21.96,"t":"2026-10-15T12:15:00Z","v":974,"vw":22.021404},{"c":21.65,"h":21.9,"l":21.65,"n":28,"o":21.9,"t":"2026-10-15T12:30:00Z","v":889,"vw":21.763843},{"c":21.8427,"h":21.8427,"l":21.77,"n":8,"o":21.77,"t":"2026-10-15T12:45:00Z","v":500,"vw":21.813175},{"c":21.83,"h":21.83,"l":21.75,"n":6,"o":21.75,"t":"2026-10-15T13:00:00Z","v":405,"vw":21.775806},{"c":21.98,"h":21.98,"l":21.55,"n":3,"o":21.55,"t":"2026-10-15T13:15:00Z","v":631,"vw":21.636},{"c":22.11,"h":22.46,"l":21.23,"n":221,"o":21.54,"t":"2026-10-15T13:30:00Z","v":16032,"vw":21.919244},{"c":21.17,"h":22.05,"l":20.8,"n":201,"o":22.05,"t":"2026-10-15T13:45:00Z","v":15218,"vw":21.249293},{"c":21.97,"h":22.07,"l":21.1446,"n":121,"o":21.2,"t":"2026-10-15T14:00:00Z","v":13212,"vw":21.691094},{"c":21.856,"h":22.25,"l":21.6901,"n":44,"o":21.875,"t":"2026-10-15T14:15:00Z","v":7393,"vw":21.912198},{"c":22.01,"h":22.01,"l":21.21,"n":97,"o":21.58,"t":"2026-10-15T14:30:00Z","v":7750,"vw":21.579631},{"c":21.85,"h":22,"l":21.85,"n":26,"o":21.921,"t":"2026-10-15T14:45:00Z","v":5213,"vw":21.960941},{"c":22.071352,"h":22.1,"l":21.66,"n":70,"o":21.85,"t":"2026-10-15T15:00:00Z","v":8586,"vw":21.921986},{"c":22.0296,"h":22.14,"l":21.9101,"n":68,"o":22.13,"t":"2026-10-15T15:15:00Z","v":12909,"vw":22.054054},{"c":21.88,"h":22.02,"l":21.8,"n":32,"o":21.87,"t":"2026-10-15T15:30:00Z","v":16012,"vw":21.855876},{"c":22.1,"h":22.1,"l":21.69,"n":40,"o":21.8284,"t":"2026-10-15T15:45:00Z","v":5717,"vw":21.854361},{"c":22.22,"h":22.3,"l":22.1791,"n":13,"o":22.1791,"t":"2026-10-15T16:00:00Z","v":4268,"vw":22.205737},{"c":21.9886,"h":22.225,"l":21.9886,"n":12,"o":22.17,"t":"2026-10-15T16:15:00Z","v":1116,"vw":22.1602},{"c":22.1,"h":22.1699,"l":21.8,"n":43,"o":21.95,"t":"2026-10-15T16:30:00Z","v":6887,"vw":21.958884},{"c":22.275,"h":22.275,"l":22.21,"n":10,"o":22.21,"t":"2026-10-15T16:45:00Z","v":2140,"vw":22.269313},{"c":23.5,"h":23.605,"l":22.49,"n":81,"o":22.49,"t":"2026-10-15T17:00:00Z","v":8307,"vw":22.97249},{"c":23.75,"h":23.75,"l":23.3936,"n":51,"o":23.55,"t":"2026-10-15T17:15:00Z","v":6461,"vw":23.632397},{"c":23.54,"h":24.07,"l":23.5339,"n":32,"o":23.99,"t":"2026-10-15T17:30:00Z","v":3429,"vw":23.837912},{"c":23.7,"h":23.84,"l":23.65,"n":29,"o":23.67,"t":"2026-10-15T17:45:00Z","v":10711,"vw":23.680047},{"c":23.6,"h":23.6,"l":23.47,"n":10,"o":23.57,"t":"2026-10-15T18:00:00Z","v":1078,"vw":23.574926},{"c":23.655,"h":23.79,"l":23.4001,"n":26,"o":23.4001,"t":"2026-10-15T18:15:00Z","v":4538,"vw":23.647134},{"c":23.7541,"h":23.88,"l":23.7541,"n":7,"o":23.88,"t":"2026-10-15T18:30:00Z","v":413,"vw":23.838033},{"c":24.34,"h":24.355,"l":23.9501,"n":68,"o":24,"t":"2026-10-15T18:45:00Z","v":12365,"vw":24.15552},{"c":24.94,"h":25.39,"l":24.261,"n":97,"o":24.335,"t":"2026-10-15T19:00:00Z","v":17741,"vw":25.005183},{"c":25.45,"h":25.45,"l":24.5201,"n":104,"o":24.6105,"t":"2026-10-15T19:15:00Z","v":31154,"vw":24.987989},{"c":25.945,"h":26.3,"l":25.055,"n":161,"o":25.1,"t":"2026-10-15T19:30:00Z","v":23824,"vw":25.844402},{"c":26.15,"h":26.21,"l":25.5611,"n":183,"o":25.91,"t":"2026-10-15T19:45:00Z","v":29818,"vw":26.020695},{"c":25.7,"h":25.86,"l":25.56,"n":17,"o":25.86,"t":"2026-10-15T20:00:00Z","v":1766,"vw":25.802945},{"c":25.57,"h":25.57,"l":25.57,"n":2,"o":25.57,"t":"2026-10-15T20:15:00Z","v":288,"vw":25.57},{"c":25.7,"h":25.7,"l":25.67,"n":3,"o":25.67,"t":"2026-10-15T20:30:00Z","v":330,"vw":25.68},{"c":25.6,"h":25.61,"l":25.6,"n":5,"o":25.61,"t":"2026-10-15T20:45:00Z","v":479,"vw":25.605714},{"c":25.524,"h":25.524,"l":25.47,"n":11,"o":25.47,"t":"2026-10-15T21:00:00Z","v":876,"vw":25.497},{"c":25.35,"h":25.4,"l":25.35,"n":12,"o":25.4,"t":"2026-10-15T21:15:00Z","v":1362,"vw":25.395745},{"c":25,"h":25.21,"l":25,"n":8,"o":25.2,"t":"2026-10-15T21:30:00Z","v":1701,"vw":25.131477},{"c":25.1197,"h":25.1197,"l":25.0403,"n":2,"o":25.0403,"t":"2026-10-15T21:45:00Z","v":825,"vw":25.10767},{"c":25.68,"h":25.68,"l":25.68,"n":2,"o":25.68,"t":"2026-10-15T23:00:00Z","v":320,"vw":25.68},{"c":25.44,"h":25.441,"l":25.44,"n":4,"o":25.441,"t":"2026-10-15T23:30:00Z","v":432,"vw":25.440233},{"c":25.43,"h":25.43,"l":25.43,"n":2,"o":25.43,"t":"2026-10-15T23:45:00Z","v":380,"vw":25.43},{"c":25.64,"h":25.99,"l":25.64,"n":25,"o":25.99,"t":"2026-10-16T08:00:00Z","v":1020,"vw":25.862096},{"c":25.31,"h":25.31,"l":25.3,"n":6,"o":25.31,"t":"2026-10-16T08:15:00Z","v":1413,"vw":25.30278},{"c":24.8854,"h":24.8854,"l":24.8854,"n":2,"o":24.8854,"t":"2026-10-16T09:45:00Z","v":271,"vw":24.8854},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-10-16T11:15:00Z","v":100,"vw":25.38},{"c":25.52,"h":25.52,"l":25.4,"n":3,"o":25.4,"t":"2026-10-16T11:45:00Z","v":300,"vw":25.462857},{"c":25,"h":25.2,"l":25,"n":11,"o":25.2,"t":"2026-10-16T12:45:00Z","v":864,"vw":25.095096},{"c":24.88,"h":24.88,"l":24.88,"n":1,"o":24.88,"t":"2026-10-16T13:00:00Z","v":100,"vw":24.88},{"c":25.5,"h":25.5,"l":25.45,"n":4,"o":25.45,"t":"2026-10-16T13:15:00Z","v":1099,"vw":25.472748},{"c":26,"h":26.88,"l":25.775,"n":190,"o":25.82,"t":"2026-10-16T13:30:00Z","v":35296,"vw":26.227376},{"c":26.05,"h":26.09,"l":25.265,"n":64,"o":25.8792,"t":"2026-10-16T13:45:00Z","v":7852,"vw":25.719017},{"c":25.79,"h":26.27,"l":25.54,"n":66,"o":26.1,"t":"2026-10-16T14:00:00Z","v":7480,"vw":25.974189},{"c":25.48,"h":26,"l":25.385,"n":26,"o":25.86,"t":"2026-10-16T14:15:00Z","v":3344,"vw":25.714274},{"c":25.67,"h":25.67,"l":25.1856,"n":7,"o":25.1856,"t":"2026-10-16T14:30:00Z","v":339,"vw":25.4278},{"c":25.34,"h":25.4,"l":25.24,"n":26,"o":25.4,"t":"2026-10-16T14:45:00Z","v":2197,"vw":25.311939},{"c":25.3,"h":25.3605,"l":25.2,"n":33,"o":25.31,"t":"2026-10-16T15:00:00Z","v":4474,"vw":25.262344},{"c":25.685,"h":25.685,"l":25.36,"n":22,"o":25.46,"t":"2026-10-16T15:15:00Z","v":5580,"vw":25.445354},{"c":25.25,"h":25.5401,"l":25.235,"n":29,"o":25.5401,"t":"2026-10-16T15:30:00Z","v":2849,"vw":25.430697},{"c":25,"h":25.6,"l":25,"n":36,"o":25.6,"t":"2026-10-16T15:45:00Z","v":8099,"vw":25.325879},{"c":24.75,"h":25.07,"l":24.6,"n":29,"o":25.05,"t":"2026-10-16T16:00:00Z","v":3827,"vw":24.825958},{"c":24.8,"h":24.89,"l":24.8,"n":18,"o":24.89,"t":"2026-10-16T16:15:00Z","v":3225,"vw":24.806248},{"c":24.6,"h":24.76,"l":24.6,"n":12,"o":24.75,"t":"2026-10-16T16:30:00Z","v":2441,"vw":24.72808},{"c":24.4,"h":24.74,"l":24.4,"n":15,"o":24.74,"t":"2026-10-16T16:45:00Z","v":2062,"vw":24.511198},{"c":23.7201,"h":24.225,"l":23.7201,"n":32,"o":24.225,"t":"2026-10-16T17:00:00Z","v":2844,"vw":23.865085},{"c":23.9,"h":23.91,"l":23.5,"n":33,"o":23.6901,"t":"2026-10-16T17:15:00Z","v":5598,"vw":23.623602},{"c":24.2386,"h":24.2386,"l":23.76,"n":36,"o":23.89,"t":"2026-10-16T17:30:00Z","v":5026,"vw":23.883363},{"c":23.77,"h":23.9061,"l":23.77,"n":7,"o":23.9061,"t":"2026-10-16T17:45:00Z","v":1171,"vw":23.823909},{"c":23.6111,"h":23.6111,"l":23.54,"n":7,"o":23.585,"t":"2026-10-16T18:00:00Z","v":2765,"vw":23.580858},{"c":23.5,"h":23.57,"l":23.5,"n":10,"o":23.52,"t":"2026-10-16T18:15:00Z","v":2403,"vw":23.525217},{"c":23.38,"h":23.64,"l":23.38,"n":80,"o":23.64,"t":"2026-10-16T18:30:00Z","v":13475,"vw":23.530453},{"c":22.97,"h":23.4507,"l":22.92,"n":62,"o":23.4507,"t":"2026-10-16T18:45:00Z","v":11964,"vw":23.028034},{"c":23.18,"h":23.2,"l":22.78,"n":45,"o":23,"t":"2026-10-16T19:00:00Z","v":13979,"vw":23.021608},{"c":23.23,"h":23.25,"l":23.005,"n":65,"o":23.25,"t":"2026-10-16T19:15:00Z","v":11691,"vw":23.163982},{"c":22.7,"h":23.05,"l":22.66,"n":91,"o":23,"t":"2026-10-16T19:30:00Z","v":9923,"vw":22.862008},{"c":23.485,"h":23.53,"l":22.56,"n":157,"o":22.635,"t":"2026-10-16T19:45:00Z","v":19092,"vw":23.04077},{"c":23.01,"h":23.91,"l":23.01,"n":12,"o":23.45,"t":"2026-10-16T20:00:00Z","v":1006,"vw":23.437421},{"c":23.87,"h":23.87,"l":23.6772,"n":3,"o":23.6772,"t":"2026-10-16T21:00:00Z","v":712,"vw":23.752902},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-16T21:45:00Z","v":101,"vw":23.4},{"c":23.5632,"h":23.5632,"l":23.5632,"n":1,"o":23.5632,"t":"2026-10-16T23:15:00Z","v":100,"vw":23.5632},{"c":24.2,"h":24.2,"l":24.1,"n":5,"o":24.1,"t":"2026-10-19T08:00:00Z","v":548,"vw":24.178992},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-19T10:30:00Z","v":200,"vw":24.2},{"c":23.86,"h":24.42,"l":23.83,"n":11,"o":24.42,"t":"2026-10-19T11:30:00Z","v":997,"vw":24.12},{"c":24.3,"h":24.3,"l":24.08,"n":20,"o":24.1323,"t":"2026-10-19T12:00:00Z","v":1251,"vw":24.189925},{"c":24.1,"h":24.14,"l":23.98,"n":5,"o":24.14,"t":"2026-10-19T12:45:00Z","v":1463,"vw":24.029456},{"c":24.0291,"h":24.0291,"l":24.0291,"n":1,"o":24.0291,"t":"2026-10-19T13:00:00Z","v":250,"vw":24.0291},{"c":24.15,"h":24.15,"l":23.81,"n":13,"o":24,"t":"2026-10-19T13:15:00Z","v":1210,"vw":24.011617},{"c":24.14,"h":25.02,"l":24.03,"n":157,"o":24.3,"t":"2026-10-19T13:30:00Z","v":34571,"vw":24.487697},{"c":23.75,"h":24.245,"l":23.75,"n":22,"o":24.245,"t":"2026-10-19T13:45:00Z","v":2383,"vw":23.87616},{"c":22.885,"h":23.5,"l":22.7,"n":84,"o":23.5,"t":"2026-10-19T14:00:00Z","v":9451,"vw":22.952161},{"c":23.3,"h":23.4449,"l":23,"n":41,"o":23.08,"t":"2026-10-19T14:15:00Z","v":13437,"vw":23.203229},{"c":23.645,"h":23.645,"l":23,"n":31,"o":23.305,"t":"2026-10-19T14:30:00Z","v":4403,"vw":23.325853},{"c":24.15,"h":24.15,"l":23.61,"n":24,"o":23.61,"t":"2026-10-19T14:45:00Z","v":4070,"vw":23.896268},{"c":24,"h":24.415,"l":23.94,"n":44,"o":24.095,"t":"2026-10-19T15:00:00Z","v":7481,"vw":24.088684},{"c":24.24,"h":24.24,"l":24,"n":21,"o":24.06,"t":"2026-10-19T15:15:00Z","v":3126,"vw":24.140115},{"c":24.44,"h":24.44,"l":24.2542,"n":13,"o":24.2542,"t":"2026-10-19T15:30:00Z","v":1326,"vw":24.343901},{"c":24.49,"h":24.6,"l":24.375,"n":34,"o":24.375,"t":"2026-10-19T15:45:00Z","v":7091,"vw":24.485374},{"c":24.21,"h":24.3,"l":24.1443,"n":12,"o":24.3,"t":"2026-10-19T16:00:00Z","v":5393,"vw":24.217832},{"c":24.21,"h":24.315,"l":24.21,"n":2,"o":24.315,"t":"2026-10-19T16:15:00Z","v":850,"vw":24.222353},{"c":23.941,"h":24.04,"l":23.941,"n":23,"o":24.04,"t":"2026-10-19T16:30:00Z","v":1680,"vw":23.972912},{"c":23.6,"h":23.7439,"l":23.52,"n":9,"o":23.7439,"t":"2026-10-19T16:45:00Z","v":3162,"vw":23.579834},{"c":23.905,"h":23.905,"l":23.44,"n":7,"o":23.49,"t":"2026-10-19T17:00:00Z","v":502,"vw":23.674},{"c":23.8605,"h":23.9601,"l":23.8605,"n":15,"o":23.95,"t":"2026-10-19T17:15:00Z","v":6848,"vw":23.946441},{"c":23.64,"h":24.005,"l":23.64,"n":34,"o":23.94,"t":"2026-10-19T17:30:00Z","v":6093,"vw":23.857168},{"c":23.795,"h":23.795,"l":23.515,"n":41,"o":23.63,"t":"2026-10-19T17:45:00Z","v":9027,"vw":23.63088},{"c":23.76,"h":23.8,"l":23.6,"n":38,"o":23.695,"t":"2026-10-19T18:00:00Z","v":7681,"vw":23.694025},{"c":23.73,"h":23.84,"l":23.69,"n":20,"o":23.81,"t":"2026-10-19T18:15:00Z","v":2752,"vw":23.788915},{"c":23.915,"h":24,"l":23.7401,"n":30,"o":23.83,"t":"2026-10-19T18:30:00Z","v":3660,"vw":23.883019},{"c":24.13,"h":24.29,"l":23.95,"n":30,"o":23.95,"t":"2026-10-19T18:45:00Z","v":3842,"vw":24.111156},{"c":24.16,"h":24.33,"l":24.045,"n":25,"o":24.065,"t":"2026-10-19T19:00:00Z","v":3310,"vw":24.23315},{"c":24.31,"h":24.34,"l":24.0237,"n":43,"o":24.2137,"t":"2026-10-19T19:15:00Z","v":4556,"vw":24.234813},{"c":24.405,"h":24.66,"l":24.39,"n":78,"o":24.5,"t":"2026-10-19T19:30:00Z","v":10122,"vw":24.502667},{"c":23.74,"h":24.33,"l":23.67,"n":97,"o":24.3,"t":"2026-10-19T19:45:00Z","v":20564,"vw":24.034252},{"c":23.74,"h":23.74,"l":23.739,"n":16,"o":23.74,"t":"2026-10-19T20:00:00Z","v":1627,"vw":23.739553},{"c":23.722,"h":23.722,"l":23.722,"n":1,"o":23.722,"t":"2026-10-19T21:15:00Z","v":716,"vw":23.722},{"c":23.71,"h":23.72,"l":23.71,"n":7,"o":23.71,"t":"2026-10-19T21:30:00Z","v":1550,"vw":23.711387},{"c":23.74,"h":23.74,"l":23.74,"n":2,"o":23.74,"t":"2026-10-19T22:30:00Z","v":136,"vw":23.74},{"c":23.74,"h":23.7741,"l":23.74,"n":3,"o":23.7741,"t":"2026-10-19T23:00:00Z","v":277,"vw":23.761745},{"c":23.4,"h":23.4,"l":23.4,"n":2,"o":23.4,"t":"2026-10-20T08:00:00Z","v":224,"vw":23.4},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-20T08:45:00Z","v":1042,"vw":23.3},{"c":23.3,"h":23.3,"l":23.3,"n":8,"o":23.3,"t":"2026-10-20T10:30:00Z","v":1600,"vw":23.3},{"c":23.02,"h":23.02,"l":23,"n":10,"o":23.01,"t":"2026-10-20T11:30:00Z","v":541,"vw":23.0125},{"c":23,"h":23,"l":23,"n":4,"o":23,"t":"2026-10-20T11:45:00Z","v":400,"vw":23},{"c":23.065,"h":23.065,"l":23.065,"n":3,"o":23.065,"t":"2026-10-20T12:00:00Z","v":201,"vw":23.065},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-20T12:15:00Z","v":100,"vw":23},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-20T12:30:00Z","v":350,"vw":23},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-10-20T13:15:00Z","v":100,"vw":23.53},{"c":22.98,"h":23.925,"l":22.98,"n":251,"o":23.46,"t":"2026-10-20T13:30:00Z","v":15763,"vw":23.382817},{"c":24.095,"h":24.115,"l":23,"n":51,"o":23.13,"t":"2026-10-20T13:45:00Z","v":11328,"vw":23.782034},{"c":24.3503,"h":24.51,"l":23.76,"n":52,"o":24.07,"t":"2026-10-20T14:00:00Z","v":6649,"vw":24.150111},{"c":25.2351,"h":25.25,"l":24.24,"n":68,"o":24.55,"t":"2026-10-20T14:15:00Z","v":5936,"vw":24.786646},{"c":25.6,"h":25.8,"l":25.2301,"n":167,"o":25.3,"t":"2026-10-20T14:30:00Z","v":22381,"vw":25.555798},{"c":25.91,"h":26.15,"l":25.47,"n":155,"o":25.77,"t":"2026-10-20T14:45:00Z","v":11816,"vw":25.816307},{"c":26.15,"h":26.45,"l":25.87,"n":310,"o":25.89,"t":"2026-10-20T15:00:00Z","v":48224,"vw":26.10539},{"c":26.39,"h":26.54,"l":26.0301,"n":144,"o":26.13,"t":"2026-10-20T15:15:00Z","v":19740,"vw":26.358608},{"c":26.29,"h":26.7,"l":26.23,"n":142,"o":26.5,"t":"2026-10-20T15:30:00Z","v":20140,"vw":26.47245},{"c":26.16,"h":26.2,"l":26.04,"n":49,"o":26.2,"t":"2026-10-20T15:45:00Z","v":3828,"vw":26.113976},{"c":26.14,"h":26.15,"l":25.831,"n":28,"o":26.0799,"t":"2026-10-20T16:00:00Z","v":2919,"vw":25.900526},{"c":26.32,"h":26.4899,"l":26.14,"n":70,"o":26.36,"t":"2026-10-20T16:15:00Z","v":7316,"vw":26.324022},{"c":26.52,"h":26.55,"l":26.405,"n":33,"o":26.405,"t":"2026-10-20T16:30:00Z","v":4548,"vw":26.465164},{"c":26,"h":26.53,"l":25.91,"n":72,"o":26.53,"t":"2026-10-20T16:45:00Z","v":7065,"vw":26.434389},{"c":26.1,"h":26.22,"l":26,"n":17,"o":26,"t":"2026-10-20T17:00:00Z","v":1382,"vw":26.08867},{"c":26.35,"h":26.35,"l":26.06,"n":8,"o":26.1,"t":"2026-10-20T17:15:00Z","v":3118,"vw":26.136872},{"c":26.18,"h":26.38,"l":26.17,"n":31,"o":26.325,"t":"2026-10-20T17:30:00Z","v":4115,"vw":26.268226},{"c":26.34,"h":26.34,"l":26.215,"n":5,"o":26.215,"t":"2026-10-20T17:45:00Z","v":601,"vw":26.3025},{"c":25.9001,"h":26.18,"l":25.9001,"n":13,"o":26.06,"t":"2026-10-20T18:00:00Z","v":2223,"vw":26.084559},{"c":25.81,"h":25.895,"l":25.81,"n":20,"o":25.8701,"t":"2026-10-20T18:15:00Z","v":1251,"vw":25.85585},{"c":25.41,"h":25.865,"l":25.41,"n":32,"o":25.79,"t":"2026-10-20T18:30:00Z","v":8500,"vw":25.72012},{"c":25.97,"h":26.01,"l":25.78,"n":56,"o":25.78,"t":"2026-10-20T18:45:00Z","v":11241,"vw":25.957399},{"c":25.91,"h":26,"l":25.91,"n":40,"o":25.98,"t":"2026-10-20T19:00:00Z","v":7351,"vw":25.975664},{"c":25.74,"h":25.9,"l":25.74,"n":10,"o":25.9,"t":"2026-10-20T19:15:00Z","v":1851,"vw":25.811908},{"c":26.04,"h":26.15,"l":25.8,"n":29,"o":25.8,"t":"2026-10-20T19:30:00Z","v":3266,"vw":26.04275},{"c":25.19,"h":25.51,"l":25.19,"n":18,"o":25.51,"t":"2026-10-20T19:45:00Z","v":1678,"vw":25.303939},{"c":25.34,"h":25.34,"l":25.34,"n":3,"o":25.34,"t":"2026-10-20T20:00:00Z","v":352,"vw":25.34},{"c":25.5,"h":25.66,"l":25.5,"n":3,"o":25.66,"t":"2026-10-20T20:30:00Z","v":800,"vw":25.6125},{"c":25.59,"h":25.59,"l":25.42,"n":3,"o":25.42,"t":"2026-10-20T20:45:00Z","v":975,"vw":25.438889},{"c":25.48,"h":25.48,"l":25.48,"n":9,"o":25.48,"t":"2026-10-20T21:30:00Z","v":588,"vw":25.48},{"c":25.72,"h":25.72,"l":25.72,"n":2,"o":25.72,"t":"2026-10-20T22:00:00Z","v":1844,"vw":25.72},{"c":25.72,"h":25.72,"l":25.72,"n":1,"o":25.72,"t":"2026-10-20T22:15:00Z","v":250,"vw":25.72},{"c":25.708,"h":25.72,"l":25.708,"n":3,"o":25.71,"t":"2026-10-20T23:00:00Z","v":688,"vw":25.712256},{"c":25.72,"h":25.72,"l":25.61,"n":2,"o":25.61,"t":"2026-10-20T23:45:00Z","v":627,"vw":25.67614},{"c":25.45,"h":25.45,"l":25.45,"n":7,"o":25.45,"t":"2026-10-21T08:00:00Z","v":415,"vw":25.45},{"c":25.46,"h":25.46,"l":25.45,"n":3,"o":25.46,"t":"2026-10-21T08:30:00Z","v":500,"vw":25.454},{"c":25.45,"h":25.45,"l":25.45,"n":3,"o":25.45,"t":"2026-10-21T08:45:00Z","v":106,"vw":25.45},{"c":25.4,"h":25.4,"l":25.4,"n":3,"o":25.4,"t":"2026-10-21T10:30:00Z","v":667,"vw":25.4},{"c":25.6148,"h":25.6148,"l":25.6148,"n":1,"o":25.6148,"t":"2026-10-21T11:00:00Z","v":169,"vw":25.6148},{"c":25.5528,"h":25.6,"l":25.5528,"n":4,"o":25.6,"t":"2026-10-21T11:30:00Z","v":400,"vw":25.568533},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-10-21T12:00:00Z","v":200,"vw":25.64},{"c":26.28,"h":27.48,"l":25.5,"n":311,"o":25.5,"t":"2026-10-21T12:15:00Z","v":24477,"vw":26.758693},{"c":25.99,"h":25.99,"l":25.99,"n":2,"o":25.99,"t":"2026-10-21T12:30:00Z","v":1000,"vw":25.99},{"c":25.94,"h":26.2244,"l":25.94,"n":42,"o":26.21,"t":"2026-10-21T12:45:00Z","v":5882,"vw":26.177503},{"c":25.9,"h":25.9,"l":25.64,"n":10,"o":25.67,"t":"2026-10-21T13:00:00Z","v":10578,"vw":25.889734},{"c":25.76,"h":25.9,"l":25.76,"n":7,"o":25.9,"t":"2026-10-21T13:15:00Z","v":880,"vw":25.78},{"c":25.51,"h":26.2,"l":25.5,"n":104,"o":25.75,"t":"2026-10-21T13:30:00Z","v":19225,"vw":25.924036},{"c":25.8,"h":25.9,"l":25.5,"n":39,"o":25.5,"t":"2026-10-21T13:45:00Z","v":9887,"vw":25.75394},{"c":25.1651,"h":25.6,"l":24.8,"n":133,"o":25.6,"t":"2026-10-21T14:00:00Z","v":33697,"vw":25.057148},{"c":25.305,"h":25.39,"l":25.065,"n":52,"o":25.3128,"t":"2026-10-21T14:15:00Z","v":5374,"vw":25.26384},{"c":25.3275,"h":25.48,"l":25.3011,"n":10,"o":25.36,"t":"2026-10-21T14:30:00Z","v":2332,"vw":25.343618},{"c":26.27,"h":26.5522,"l":25.62,"n":110,"o":25.65,"t":"2026-10-21T14:45:00Z","v":14695,"vw":26.212098},{"c":26.34,"h":26.5,"l":26.18,"n":39,"o":26.34,"t":"2026-10-21T15:00:00Z","v":4847,"vw":26.412648},{"c":26.085,"h":26.33,"l":25.95,"n":39,"o":26.33,"t":"2026-10-21T15:15:00Z","v":3670,"vw":26.051611},{"c":25.95,"h":25.985,"l":25.86,"n":17,"o":25.985,"t":"2026-10-21T15:30:00Z","v":2790,"vw":25.927977},{"c":25.7401,"h":25.975,"l":25.705,"n":6,"o":25.975,"t":"2026-10-21T15:45:00Z","v":4642,"vw":25.961749},{"c":25.695,"h":25.8999,"l":25.665,"n":7,"o":25.75,"t":"2026-10-21T16:00:00Z","v":900,"vw":25.801609},{"c":25.83,"h":25.95,"l":25.74,"n":9,"o":25.785,"t":"2026-10-21T16:15:00Z","v":2564,"vw":25.83794},{"c":26.07,"h":26.225,"l":25.88,"n":20,"o":25.89,"t":"2026-10-21T16:30:00Z","v":3098,"vw":26.057444},{"c":25.865,"h":26.1,"l":25.865,"n":5,"o":26.1,"t":"2026-10-21T16:45:00Z","v":4553,"vw":26.034778},{"c":25.93,"h":25.93,"l":25.735,"n":34,"o":25.825,"t":"2026-10-21T17:00:00Z","v":2783,"vw":25.828753},{"c":26.02,"h":26.02,"l":25.89,"n":13,"o":25.89,"t":"2026-10-21T17:15:00Z","v":854,"vw":25.985553},{"c":25.91,"h":25.93,"l":25.91,"n":5,"o":25.91,"t":"2026-10-21T17:30:00Z","v":416,"vw":25.915714},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-21T17:45:00Z","v":100,"vw":26},{"c":26.17,"h":26.17,"l":26.07,"n":6,"o":26.08,"t":"2026-10-21T18:00:00Z","v":4400,"vw":26.150673},{"c":26.015,"h":26.29,"l":26.015,"n":11,"o":26.29,"t":"2026-10-21T18:15:00Z","v":1658,"vw":26.189399},{"c":26.065,"h":26.1415,"l":26.06,"n":4,"o":26.1415,"t":"2026-10-21T18:30:00Z","v":670,"vw":26.079577},{"c":25.615,"h":26.15,"l":25.515,"n":12,"o":26.15,"t":"2026-10-21T18:45:00Z","v":1973,"vw":25.987286},{"c":25.17,"h":25.5317,"l":24.98,"n":65,"o":25.51,"t":"2026-10-21T19:00:00Z","v":12609,"vw":25.2731},{"c":25.29,"h":25.48,"l":25.29,"n":29,"o":25.4,"t":"2026-10-21T19:15:00Z","v":7595,"vw":25.39018},{"c":25.055,"h":25.47,"l":25.055,"n":68,"o":25.325,"t":"2026-10-21T19:30:00Z","v":7905,"vw":25.326253},{"c":25.31,"h":25.36,"l":25.17,"n":56,"o":25.31,"t":"2026-10-21T19:45:00Z","v":4522,"vw":25.271378},{"c":25.17,"h":25.27,"l":25.17,"n":4,"o":25.27,"t":"2026-10-21T20:00:00Z","v":4224,"vw":25.267608},{"c":25.516,"h":25.516,"l":25.4,"n":10,"o":25.4,"t":"2026-10-21T20:15:00Z","v":1398,"vw":25.432688},{"c":24.1,"h":24.46,"l":24.1,"n":15,"o":24.46,"t":"2026-10-22T08:00:00Z","v":984,"vw":24.17},{"c":24.04,"h":24.04,"l":24.04,"n":2,"o":24.04,"t":"2026-10-22T08:45:00Z","v":150,"vw":24.04},{"c":24.44,"h":24.44,"l":24.43,"n":3,"o":24.43,"t":"2026-10-22T10:30:00Z","v":480,"vw":24.435833},{"c":24.48,"h":24.5,"l":24.48,"n":9,"o":24.5,"t":"2026-10-22T11:00:00Z","v":400,"vw":24.488},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-10-22T11:15:00Z","v":150,"vw":24.52},{"c":24.519,"h":24.519,"l":24.1877,"n":2,"o":24.1877,"t":"2026-10-22T11:30:00Z","v":475,"vw":24.257447},{"c":24.2536,"h":24.2536,"l":24.2536,"n":3,"o":24.2536,"t":"2026-10-22T12:00:00Z","v":165,"vw":24.2536},{"c":24.3274,"h":24.45,"l":24.312,"n":4,"o":24.45,"t":"2026-10-22T12:15:00Z","v":2769,"vw":24.419329},{"c":24.45,"h":24.45,"l":24.45,"n":5,"o":24.45,"t":"2026-10-22T12:30:00Z","v":235,"vw":24.45},{"c":24.3432,"h":24.5,"l":24.3432,"n":7,"o":24.4899,"t":"2026-10-22T12:45:00Z","v":1549,"vw":24.392663},{"c":24.5,"h":24.5,"l":24.3442,"n":11,"o":24.37,"t":"2026-10-22T13:15:00Z","v":1631,"vw":24.38956},{"c":25.1,"h":25.325,"l":24,"n":161,"o":24.28,"t":"2026-10-22T13:30:00Z","v":23154,"vw":24.79806},{"c":24.782,"h":25.1,"l":24.47,"n":39,"o":24.9,"t":"2026-10-22T13:45:00Z","v":5217,"vw":24.708832},{"c":24.43,"h":24.915,"l":24.24,"n":19,"o":24.915,"t":"2026-10-22T14:00:00Z","v":2022,"vw":24.5457},{"c":24.035,"h":24.285,"l":24,"n":53,"o":24.2,"t":"2026-10-22T14:15:00Z","v":8723,"vw":24.104338},{"c":24.45,"h":24.45,"l":23.95,"n":61,"o":23.97,"t":"2026-10-22T14:30:00Z","v":11761,"vw":24.097936},{"c":24.41,"h":24.5,"l":24.35,"n":13,"o":24.4,"t":"2026-10-22T14:45:00Z","v":3821,"vw":24.42857},{"c":24.01,"h":24.4001,"l":24.01,"n":28,"o":24.4001,"t":"2026-10-22T15:00:00Z","v":4848,"vw":24.14531},{"c":24.54,"h":24.54,"l":24.13,"n":9,"o":24.13,"t":"2026-10-22T15:15:00Z","v":380,"vw":24.335},{"c":24.81,"h":24.84,"l":24.5,"n":22,"o":24.5,"t":"2026-10-22T15:30:00Z","v":2485,"vw":24.631056},{"c":24.565,"h":24.785,"l":24.565,"n":10,"o":24.5801,"t":"2026-10-22T15:45:00Z","v":8099,"vw":24.651562},{"c":24.59,"h":24.59,"l":24.57,"n":5,"o":24.57,"t":"2026-10-22T16:00:00Z","v":302,"vw":24.583333},{"c":24.4674,"h":24.6,"l":24.4674,"n":10,"o":24.47,"t":"2026-10-22T16:15:00Z","v":7296,"vw":24.556544},{"c":23.8113,"h":24.39,"l":23.8,"n":37,"o":24.33,"t":"2026-10-22T16:30:00Z","v":4507,"vw":24.080604},{"c":24.2,"h":24.2,"l":23.7,"n":45,"o":23.8,"t":"2026-10-22T16:45:00Z","v":4153,"vw":23.849864},{"c":23.83,"h":24.05,"l":23.8,"n":23,"o":24.05,"t":"2026-10-22T17:00:00Z","v":4661,"vw":23.960245},{"c":23.875,"h":23.99,"l":23.76,"n":23,"o":23.91,"t":"2026-10-22T17:15:00Z","v":6522,"vw":23.824153},{"c":24.32,"h":24.32,"l":23.75,"n":31,"o":23.75,"t":"2026-10-22T17:30:00Z","v":6089,"vw":23.815815},{"c":24.14,"h":24.14,"l":24.14,"n":3,"o":24.14,"t":"2026-10-22T17:45:00Z","v":227,"vw":24.14},{"c":23.92,"h":23.92,"l":23.92,"n":2,"o":23.92,"t":"2026-10-22T18:00:00Z","v":2001,"vw":23.92},{"c":23.76,"h":24.13,"l":23.76,"n":31,"o":23.895,"t":"2026-10-22T18:15:00Z","v":6645,"vw":23.893631},{"c":23.8,"h":23.84,"l":23.7,"n":24,"o":23.82,"t":"2026-10-22T18:30:00Z","v":2369,"vw":23.762589},{"c":23.8066,"h":23.8066,"l":23.69,"n":4,"o":23.69,"t":"2026-10-22T18:45:00Z","v":300,"vw":23.7483},{"c":23.79,"h":23.9,"l":23.28,"n":139,"o":23.74,"t":"2026-10-22T19:00:00Z","v":16763,"vw":23.537479},{"c":24.305,"h":24.305,"l":23.7224,"n":31,"o":23.85,"t":"2026-10-22T19:15:00Z","v":4332,"vw":23.974873},{"c":23.93,"h":24.38,"l":23.93,"n":34,"o":24.38,"t":"2026-10-22T19:30:00Z","v":15086,"vw":24.081559},{"c":25.2,"h":25.24,"l":23.97,"n":170,"o":23.97,"t":"2026-10-22T19:45:00Z","v":15572,"vw":25.079918},{"c":24.9,"h":25.2,"l":24.9,"n":27,"o":25.11,"t":"2026-10-22T20:00:00Z","v":2929,"vw":25.074082},{"c":24.82,"h":24.82,"l":24.82,"n":4,"o":24.82,"t":"2026-10-22T20:15:00Z","v":108,"vw":24.82},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-22T20:30:00Z","v":100,"vw":24.9},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-10-22T20:45:00Z","v":1600,"vw":24.72}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.1494334427916417,"strike":44.09296929893949,"iv":1.8507002958197247,"gamma":0.021692230494267897,"theta":-0.06270923985457845,"vega":0.019494397303662276,"rho":0.002984147661412999,"breakevenPct":83.01942856687349},{"delta":0.25,"premium":1.4915114877377398,"strike":39.88992341508173,"iv":1.8118991985631996,"gamma":0.025166723399969806,"theta":-0.06974347968112973,"vega":0.022137596321226617,"rho":0.003690470580447911,"breakevenPct":67.40062662952863},{"delta":0.3,"premium":1.8634005341716982,"strike":36.692795726626414,"iv":1.7878142856946269,"gamma":0.02790653294278273,"theta":-0.0753450250646559,"vega":0.02421975932551754,"rho":0.0043743834595681465,"breakevenPct":55.97166772167524},{"delta":0.35,"premium":2.323107310517437,"strike":34.563967508811395,"iv":1.8296710690762372,"gamma":0.029045553328935204,"theta":-0.0821085216876022,"vega":0.025773856111389947,"rho":0.004992960959972006,"breakevenPct":49.21955833061826},{"delta":0.4,"premium":2.730489864864865,"strike":31.98310810810811,"iv":1.7871692567567568,"gamma":0.031,"theta":-0.08375067567567568,"vega":0.026908445945945946,"rho":0.005652888818807784,"breakevenPct":40.42717626607191},{"delta":0.45,"premium":3.221713615023474,"strike":30.018779342723004,"iv":1.792237089201878,"gamma":0.031686854460093894,"theta":-0.0861112676056338,"vega":0.027596244131455398,"rho":0.0062450291155365135,"breakevenPct":34.46801358311683},{"delta":0.5,"premium":3.7758181818181815,"strike":28.24727272727273,"iv":1.810402181818182,"gamma":0.0316,"theta":-0.08765054545454545,"vega":0.0278,"rho":0.006789137081623295,"breakevenPct":29.54324801412181},{"delta":0.55,"premium":4.321221864951769,"strike":26.446945337620576,"iv":1.7945209003215434,"gamma":0.031668167202572345,"theta":-0.08625530546623794,"vega":0.027534083601286174,"rho":0.0073384721935698324,"breakevenPct":24.4666958032862},{"delta":0.6,"premium":5.013870967741934,"strike":24.858064516129033,"iv":1.831870322580645,"gamma":0.030258064516129033,"theta":-0.08604387096774194,"vega":0.02691483870967742,"rho":0.007774496254604569,"breakevenPct":20.84116296064308},{"delta":0.65,"premium":5.74299674267101,"strike":23.237785016286644,"iv":1.8502397394136807,"gamma":0.02871400651465798,"theta":-0.08342312703583062,"vega":0.025790228013029316,"rho":0.008180347525707874,"breakevenPct":17.23617216406819},{"delta":0.7,"premium":6.443290734824282,"strike":21.61341853035144,"iv":1.8224789137380193,"gamma":0.027336102236421723,"theta":-0.07723099041533546,"vega":0.024236102236421725,"rho":0.008608880860627931,"breakevenPct":13.498014826762622},{"delta":0.75,"premium":7.414331210191083,"strike":19.971337579617835,"iv":1.8675624203821657,"gamma":0.024462738853503186,"theta":-0.07251656050955414,"vega":0.022154140127388536,"rho":0.008824185001917631,"breakevenPct":10.783449796961637},{"delta":0.8,"premium":8.340104166666668,"strike":18.322916666666664,"iv":1.84336875,"gamma":0.021778124999999995,"theta":-0.06311770833333333,"vega":0.019516666666666665,"rho":0.009076022781283168,"breakevenPct":7.860116639697954},{"delta":0.85,"premium":9.503767883576037,"strike":16.566045880605664,"iv":1.842367080344743,"gamma":0.01813388546574625,"theta":-0.05294160865586295,"vega":0.016218797737111077,"rho":0.009139133023939596,"breakevenPct":5.460411667401694}],"put":[{"delta":0.15,"premium":1.2579075970098104,"strike":16.665450277170887,"iv":1.8029626137609576,"gamma":0.01851562899652605,"theta":-0.04983088183313856,"vega":0.016215224645090922,"rho":-0.003987241750612774,"breakevenPct":37.671752911969755},{"delta":0.2,"premium":1.888888888888889,"strike":18.326797385620914,"iv":1.8433509803921568,"gamma":0.021755555555555556,"theta":-0.061226143790849674,"vega":0.019488235294117646,"rho":-0.0054730519315725175,"breakevenPct":33.50360640480572},{"delta":0.25,"premium":2.5696308724832213,"strike":19.98657718120805,"iv":1.8494261744966443,"gamma":0.024675838926174497,"theta":-0.06964228187919463,"vega":0.02217986577181208,"rho":-0.007004657019423343,"breakevenPct":29.543097456614746},{"delta":0.3,"premium":3.3701298701298694,"strike":21.616883116883116,"iv":1.8628811688311688,"gamma":0.026770129870129868,"theta":-0.07663116883116883,"vega":0.024178571428571428,"rho":-0.0086286809579625,"breakevenPct":26.186273273651917},{"delta":0.35,"premium":4.239309210526315,"strike":23.25328947368421,"iv":1.8665348684210525,"gamma":0.02845328947368421,"theta":-0.08163190789473684,"vega":0.02580263157894737,"rho":-0.010308580876325768,"breakevenPct":23.082604113438936},{"delta":0.4,"premium":5.140686274509805,"strike":24.8921568627451,"iv":1.848914705882353,"gamma":0.030002941176470586,"theta":-0.08418137254901961,"vega":0.02693529411764706,"rho":-0.012013946488961721,"breakevenPct":20.09922901199314},{"delta":0.45,"premium":6.176909722222222,"strike":26.57986111111111,"iv":1.8397899305555556,"gamma":0.030873958333333333,"theta":-0.08560590277777778,"vega":0.027573958333333332,"rho":-0.013824407351857528,"breakevenPct":17.463788879899315},{"delta":0.5,"premium":7.4921602787456445,"strike":28.449477351916375,"iv":1.8591891986062716,"gamma":0.030734843205574913,"theta":-0.08695052264808363,"vega":0.0278,"rho":-0.015856717524318158,"breakevenPct":15.221209250927458},{"delta":0.55,"premium":8.899382716049384,"strike":30.39917695473251,"iv":1.8610576131687244,"gamma":0.030480246913580245,"theta":-0.08602057613168725,"vega":0.027580246913580245,"rho":-0.017961541186236517,"breakevenPct":13.02672233542424},{"delta":0.6,"premium":10.600139049155027,"strike":32.60018539887337,"iv":1.8733938655909546,"gamma":0.02958910833004781,"theta":-0.08393218249684978,"vega":0.026888389855966855,"rho":-0.020308441518565843,"breakevenPct":11.003048747094073},{"delta":0.65,"premium":12.187256068796383,"strike":34.69088949270163,"iv":1.8435214072401647,"gamma":0.02883486316529015,"theta":-0.07865401418941735,"vega":0.025799206542420797,"rho":-0.02255844406097713,"breakevenPct":8.965884207503052},{"delta":0.7,"premium":14.35136846017034,"strike":37.2957276002004,"iv":1.8437178741879334,"gamma":0.027058301389736035,"theta":-0.0730926946426143,"vega":0.024219003224222362,"rho":-0.025269449362943966,"breakevenPct":7.183013187580662},{"delta":0.75,"premium":17.34184055481779,"strike":40.677300693522234,"iv":1.8698819052956488,"gamma":0.02437511674458822,"theta":-0.06694080466399249,"vega":0.02212945479285481,"rho":-0.02863240876658026,"breakevenPct":5.600889406535407},{"delta":0.8,"premium":20.11793685734586,"strike":43.85326317482873,"iv":1.8363701296049488,"gamma":0.021877275964455354,"theta":-0.05683995438858867,"vega":0.019503747327141042,"rho":-0.03182481670721168,"breakevenPct":3.983307777172838}]},"raw":{"call":[{"delta":0.2,"premium":1.1494334427916417,"strike":44.09296929893949,"iv":1.8507002958197247,"gamma":0.021692230494267897,"theta":-0.06270923985457845,"vega":0.019494397303662276,"rho":0.002984147661412999,"breakevenPct":83.01942856687349},{"delta":0.25,"premium":1.4915114877377398,"strike":39.88992341508173,"iv":1.8118991985631996,"gamma":0.025166723399969806,"theta":-0.06974347968112973,"vega":0.022137596321226617,"rho":0.003690470580447911,"breakevenPct":67.40062662952863},{"delta":0.3,"premium":1.8634005341716982,"strike":36.692795726626414,"iv":1.7878142856946269,"gamma":0.02790653294278273,"theta":-0.0753450250646559,"vega":0.02421975932551754,"rho":0.0043743834595681465,"breakevenPct":55.97166772167524},{"delta":0.35,"premium":2.323107310517437,"strike":34.563967508811395,"iv":1.8296710690762372,"gamma":0.029045553328935204,"theta":-0.0821085216876022,"vega":0.025773856111389947,"rho":0.004992960959972006,"breakevenPct":49.21955833061826},{"delta":0.4,"premium":2.730489864864865,"strike":31.98310810810811,"iv":1.7871692567567568,"gamma":0.031,"theta":-0.08375067567567568,"vega":0.026908445945945946,"rho":0.005652888818807784,"breakevenPct":40.42717626607191},{"delta":0.45,"premium":3.221713615023474,"strike":30.018779342723004,"iv":1.792237089201878,"gamma":0.031686854460093894,"theta":-0.0861112676056338,"vega":0.027596244131455398,"rho":0.0062450291155365135,"breakevenPct":34.46801358311683},{"delta":0.5,"premium":3.7758181818181815,"strike":28.24727272727273,"iv":1.810402181818182,"gamma":0.0316,"theta":-0.08765054545454545,"vega":0.0278,"rho":0.006789137081623295,"breakevenPct":29.54324801412181},{"delta":0.55,"premium":4.321221864951769,"strike":26.446945337620576,"iv":1.7945209003215434,"gamma":0.031668167202572345,"theta":-0.08625530546623794,"vega":0.027534083601286174,"rho":0.0073384721935698324,"breakevenPct":24.4666958032862},{"delta":0.6,"premium":5.013870967741934,"strike":24.858064516129033,"iv":1.831870322580645,"gamma":0.030258064516129033,"theta":-0.08604387096774194,"vega":0.02691483870967742,"rho":0.007774496254604569,"breakevenPct":20.84116296064308},{"delta":0.65,"premium":5.74299674267101,"strike":23.237785016286644,"iv":1.8502397394136807,"gamma":0.02871400651465798,"theta":-0.08342312703583062,"vega":0.025790228013029316,"rho":0.008180347525707874,"breakevenPct":17.23617216406819},{"delta":0.7,"premium":6.443290734824282,"strike":21.61341853035144,"iv":1.8224789137380193,"gamma":0.027336102236421723,"theta":-0.07723099041533546,"vega":0.024236102236421725,"rho":0.008608880860627931,"breakevenPct":13.498014826762622},{"delta":0.75,"premium":7.414331210191083,"strike":19.971337579617835,"iv":1.8675624203821657,"gamma":0.024462738853503186,"theta":-0.07251656050955414,"vega":0.022154140127388536,"rho":0.008824185001917631,"breakevenPct":10.783449796961637},{"delta":0.8,"premium":8.340104166666668,"strike":18.322916666666664,"iv":1.84336875,"gamma":0.021778124999999995,"theta":-0.06311770833333333,"vega":0.019516666666666665,"rho":0.009076022781283168,"breakevenPct":7.860116639697954},{"delta":0.85,"premium":9.503767883576037,"strike":16.566045880605664,"iv":1.842367080344743,"gamma":0.01813388546574625,"theta":-0.05294160865586295,"vega":0.016218797737111077,"rho":0.009139133023939596,"breakevenPct":5.460411667401694}],"put":[{"delta":0.15,"premium":1.2579075970098104,"strike":16.665450277170887,"iv":1.8029626137609576,"gamma":0.01851562899652605,"theta":-0.04983088183313856,"vega":0.016215224645090922,"rho":-0.003987241750612774,"breakevenPct":37.671752911969755},{"delta":0.2,"premium":1.888888888888889,"strike":18.326797385620914,"iv":1.8433509803921568,"gamma":0.021755555555555556,"theta":-0.061226143790849674,"vega":0.019488235294117646,"rho":-0.0054730519315725175,"breakevenPct":33.50360640480572},{"delta":0.25,"premium":2.5696308724832213,"strike":19.98657718120805,"iv":1.8494261744966443,"gamma":0.024675838926174497,"theta":-0.06964228187919463,"vega":0.02217986577181208,"rho":-0.007004657019423343,"breakevenPct":29.543097456614746},{"delta":0.3,"premium":3.3701298701298694,"strike":21.616883116883116,"iv":1.8628811688311688,"gamma":0.026770129870129868,"theta":-0.07663116883116883,"vega":0.024178571428571428,"rho":-0.0086286809579625,"breakevenPct":26.186273273651917},{"delta":0.35,"premium":4.239309210526315,"strike":23.25328947368421,"iv":1.8665348684210525,"gamma":0.02845328947368421,"theta":-0.08163190789473684,"vega":0.02580263157894737,"rho":-0.010308580876325768,"breakevenPct":23.082604113438936},{"delta":0.4,"premium":5.140686274509805,"strike":24.8921568627451,"iv":1.848914705882353,"gamma":0.030002941176470586,"theta":-0.08418137254901961,"vega":0.02693529411764706,"rho":-0.012013946488961721,"breakevenPct":20.09922901199314},{"delta":0.45,"premium":6.176909722222222,"strike":26.57986111111111,"iv":1.8397899305555556,"gamma":0.030873958333333333,"theta":-0.08560590277777778,"vega":0.027573958333333332,"rho":-0.013824407351857528,"breakevenPct":17.463788879899315},{"delta":0.5,"premium":7.4921602787456445,"strike":28.449477351916375,"iv":1.8591891986062716,"gamma":0.030734843205574913,"theta":-0.08695052264808363,"vega":0.0278,"rho":-0.015856717524318158,"breakevenPct":15.221209250927458},{"delta":0.55,"premium":8.899382716049384,"strike":30.39917695473251,"iv":1.8610576131687244,"gamma":0.030480246913580245,"theta":-0.08602057613168725,"vega":0.027580246913580245,"rho":-0.017961541186236517,"breakevenPct":13.02672233542424},{"delta":0.6,"premium":10.600139049155027,"strike":32.60018539887337,"iv":1.8733938655909546,"gamma":0.02958910833004781,"theta":-0.08393218249684978,"vega":0.026888389855966855,"rho":-0.020308441518565843,"breakevenPct":11.003048747094073},{"delta":0.65,"premium":12.187256068796383,"strike":34.69088949270163,"iv":1.8435214072401647,"gamma":0.02883486316529015,"theta":-0.07865401418941735,"vega":0.025799206542420797,"rho":-0.02255844406097713,"breakevenPct":8.965884207503052},{"delta":0.7,"premium":14.35136846017034,"strike":37.2957276002004,"iv":1.8437178741879334,"gamma":0.027058301389736035,"theta":-0.0730926946426143,"vega":0.024219003224222362,"rho":-0.025269449362943966,"breakevenPct":7.183013187580662},{"delta":0.75,"premium":17.34184055481779,"strike":40.677300693522234,"iv":1.8698819052956488,"gamma":0.02437511674458822,"theta":-0.06694080466399249,"vega":0.02212945479285481,"rho":-0.02863240876658026,"breakevenPct":5.600889406535407},{"delta":0.8,"premium":20.11793685734586,"strike":43.85326317482873,"iv":1.8363701296049488,"gamma":0.021877275964455354,"theta":-0.05683995438858867,"vega":0.019503747327141042,"rho":-0.03182481670721168,"breakevenPct":3.983307777172838}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}