{"symbol":"HOOG","url":"https://intraalpha.com/companies/HOOG","capturedAt":"2026-10-23T03:17:53.654Z","state":"ready","quote":{"symbol":"HOOG","last_price":23.05,"prev_close":25.75,"regular_close":23.0251,"change":-2.7,"change_pct":-10.4854,"regular_change":-2.7249,"regular_change_pct":-10.5821,"extended_change":0.0249,"extended_change_pct":0.1081,"bid":22.5,"ask":24.84,"bid_size":100,"ask_size":200,"volume":281003,"vwap":23.636518,"open":23.41,"high":25.4,"low":22.52,"close":23.0251,"trade_count":2582,"last_trade_at":"2026-10-22T22:52:28.807995102Z","last_quote_at":"2026-10-22T23:59:57.168913842Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:49.650442813-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":51500000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.2078,"inception_date":"2025-03-20","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:52.730561+00:00"},"optionObservedAt":"2026-10-22T19:59:59.922Z","bars":[{"c":26.65,"h":27,"l":26.52,"n":66,"o":27,"t":"2026-10-16T08:00:00Z","v":3448,"vw":26.642366},{"c":26.55,"h":26.55,"l":26.55,"n":1,"o":26.55,"t":"2026-10-16T08:25:00Z","v":1085,"vw":26.55},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-16T08:40:00Z","v":100,"vw":26.5},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-10-16T10:25:00Z","v":440,"vw":26.2},{"c":26.495,"h":26.495,"l":26.495,"n":4,"o":26.495,"t":"2026-10-16T11:00:00Z","v":254,"vw":26.495},{"c":26.8,"h":26.8,"l":26.21,"n":9,"o":26.21,"t":"2026-10-16T11:10:00Z","v":718,"vw":26.69743},{"c":26.3824,"h":26.8,"l":26.3824,"n":4,"o":26.8,"t":"2026-10-16T11:15:00Z","v":420,"vw":26.5506},{"c":26.63,"h":26.63,"l":26.63,"n":3,"o":26.63,"t":"2026-10-16T11:40:00Z","v":222,"vw":26.63},{"c":26.3084,"h":26.3084,"l":26.3084,"n":1,"o":26.3084,"t":"2026-10-16T11:45:00Z","v":175,"vw":26.3084},{"c":26.26,"h":26.26,"l":26.26,"n":1,"o":26.26,"t":"2026-10-16T11:50:00Z","v":100,"vw":26.26},{"c":26.37,"h":26.37,"l":26.37,"n":1,"o":26.37,"t":"2026-10-16T12:00:00Z","v":100,"vw":26.37},{"c":26.19,"h":26.19,"l":26.19,"n":3,"o":26.19,"t":"2026-10-16T12:05:00Z","v":151,"vw":26.19},{"c":26.135,"h":26.135,"l":26.135,"n":1,"o":26.135,"t":"2026-10-16T12:10:00Z","v":300,"vw":26.135},{"c":26.31,"h":26.31,"l":26.31,"n":1,"o":26.31,"t":"2026-10-16T12:30:00Z","v":500,"vw":26.31},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-16T13:00:00Z","v":250,"vw":25.9},{"c":26.03,"h":26.03,"l":26,"n":5,"o":26,"t":"2026-10-16T13:10:00Z","v":1316,"vw":26.017542},{"c":26.17,"h":26.17,"l":26.17,"n":4,"o":26.17,"t":"2026-10-16T13:25:00Z","v":117,"vw":26.17},{"c":26.4,"h":26.6496,"l":26.18,"n":73,"o":26.18,"t":"2026-10-16T13:30:00Z","v":10502,"vw":26.287956},{"c":26.87,"h":26.87,"l":26.36,"n":31,"o":26.615,"t":"2026-10-16T13:35:00Z","v":3735,"vw":26.784401},{"c":27.05,"h":27.05,"l":26.825,"n":50,"o":26.825,"t":"2026-10-16T13:40:00Z","v":7121,"vw":26.918044},{"c":26.85,"h":27.05,"l":26.71,"n":80,"o":27.05,"t":"2026-10-16T13:45:00Z","v":14308,"vw":26.831064},{"c":26.6765,"h":26.91,"l":26.49,"n":21,"o":26.91,"t":"2026-10-16T13:50:00Z","v":11626,"vw":26.86431},{"c":26.8,"h":26.92,"l":26.8,"n":11,"o":26.84,"t":"2026-10-16T13:55:00Z","v":1269,"vw":26.896},{"c":26.54,"h":26.54,"l":26.54,"n":3,"o":26.54,"t":"2026-10-16T14:00:00Z","v":203,"vw":26.54},{"c":26.85,"h":26.85,"l":26.85,"n":5,"o":26.85,"t":"2026-10-16T14:05:00Z","v":233,"vw":26.85},{"c":26.88,"h":26.88,"l":26.74,"n":11,"o":26.74,"t":"2026-10-16T14:10:00Z","v":7204,"vw":26.870981},{"c":26.945,"h":27,"l":26.86,"n":43,"o":26.93,"t":"2026-10-16T14:15:00Z","v":7596,"vw":26.938333},{"c":26.93,"h":27.05,"l":26.8301,"n":19,"o":26.985,"t":"2026-10-16T14:20:00Z","v":1459,"vw":26.963972},{"c":26.7979,"h":26.93,"l":26.7979,"n":8,"o":26.93,"t":"2026-10-16T14:25:00Z","v":564,"vw":26.896891},{"c":26.7055,"h":26.81,"l":26.7055,"n":5,"o":26.7337,"t":"2026-10-16T14:30:00Z","v":1261,"vw":26.73851},{"c":26.7901,"h":26.7901,"l":26.7901,"n":5,"o":26.7901,"t":"2026-10-16T14:35:00Z","v":442,"vw":26.7901},{"c":26.84,"h":26.84,"l":26.8,"n":9,"o":26.8,"t":"2026-10-16T14:40:00Z","v":699,"vw":26.815385},{"c":26.79,"h":26.79,"l":26.79,"n":9,"o":26.79,"t":"2026-10-16T14:45:00Z","v":472,"vw":26.79},{"c":26.735,"h":26.8503,"l":26.735,"n":5,"o":26.8503,"t":"2026-10-16T14:50:00Z","v":232,"vw":26.79265},{"c":26.2985,"h":26.41,"l":26.2985,"n":46,"o":26.32,"t":"2026-10-16T14:55:00Z","v":18974,"vw":26.390314},{"c":26.28,"h":26.28,"l":26.225,"n":8,"o":26.24,"t":"2026-10-16T15:00:00Z","v":2564,"vw":26.270975},{"c":25.9895,"h":26.11,"l":25.8309,"n":50,"o":26.11,"t":"2026-10-16T15:05:00Z","v":2068,"vw":25.989952},{"c":25.9668,"h":26.07,"l":25.9668,"n":14,"o":26.036,"t":"2026-10-16T15:10:00Z","v":1925,"vw":26.023016},{"c":26.0471,"h":26.0471,"l":26.0471,"n":5,"o":26.0471,"t":"2026-10-16T15:15:00Z","v":573,"vw":26.0471},{"c":25.825,"h":25.91,"l":25.76,"n":14,"o":25.78,"t":"2026-10-16T15:20:00Z","v":2211,"vw":25.834852},{"c":25.9447,"h":25.9447,"l":25.8,"n":14,"o":25.8,"t":"2026-10-16T15:25:00Z","v":1007,"vw":25.841193},{"c":25.8899,"h":25.8899,"l":25.7301,"n":14,"o":25.7301,"t":"2026-10-16T15:35:00Z","v":2228,"vw":25.745168},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-16T15:40:00Z","v":120,"vw":25.74},{"c":25.69,"h":25.815,"l":25.69,"n":30,"o":25.815,"t":"2026-10-16T15:45:00Z","v":4951,"vw":25.719446},{"c":25.22,"h":25.5,"l":25.22,"n":52,"o":25.5,"t":"2026-10-16T15:50:00Z","v":2858,"vw":25.277317},{"c":25.225,"h":25.27,"l":25.17,"n":31,"o":25.17,"t":"2026-10-16T15:55:00Z","v":1743,"vw":25.252668},{"c":25.245,"h":25.245,"l":25.14,"n":19,"o":25.215,"t":"2026-10-16T16:00:00Z","v":1334,"vw":25.2025},{"c":25.2983,"h":25.2983,"l":25.2983,"n":7,"o":25.2983,"t":"2026-10-16T16:05:00Z","v":3536,"vw":25.2983},{"c":25.3636,"h":25.38,"l":25.228,"n":18,"o":25.228,"t":"2026-10-16T16:10:00Z","v":5334,"vw":25.292183},{"c":25.2102,"h":25.36,"l":25.18,"n":17,"o":25.36,"t":"2026-10-16T16:15:00Z","v":1671,"vw":25.291052},{"c":25.2,"h":25.2898,"l":25.18,"n":10,"o":25.2898,"t":"2026-10-16T16:20:00Z","v":1573,"vw":25.222554},{"c":25.1451,"h":25.2,"l":25.1093,"n":6,"o":25.1093,"t":"2026-10-16T16:25:00Z","v":2263,"vw":25.170528},{"c":25.0201,"h":25.12,"l":25.0201,"n":13,"o":25.12,"t":"2026-10-16T16:30:00Z","v":1737,"vw":25.086257},{"c":25.1,"h":25.1,"l":25,"n":21,"o":25.02,"t":"2026-10-16T16:35:00Z","v":1308,"vw":25.056056},{"c":25.011,"h":25.0751,"l":25.011,"n":7,"o":25.0225,"t":"2026-10-16T16:40:00Z","v":3372,"vw":25.053901},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-16T16:45:00Z","v":100,"vw":25.1},{"c":24.89,"h":25,"l":24.89,"n":16,"o":25,"t":"2026-10-16T16:55:00Z","v":1651,"vw":24.920268},{"c":24.705,"h":24.985,"l":24.6272,"n":33,"o":24.985,"t":"2026-10-16T17:00:00Z","v":16210,"vw":24.748703},{"c":24.66,"h":24.665,"l":24.66,"n":40,"o":24.66,"t":"2026-10-16T17:05:00Z","v":9177,"vw":24.660654},{"c":24.4699,"h":24.6448,"l":24.46,"n":6,"o":24.6448,"t":"2026-10-16T17:10:00Z","v":1021,"vw":24.485716},{"c":24.3014,"h":24.58,"l":24.3014,"n":15,"o":24.58,"t":"2026-10-16T17:15:00Z","v":2382,"vw":24.384558},{"c":24.4456,"h":24.4456,"l":24.3909,"n":25,"o":24.4,"t":"2026-10-16T17:20:00Z","v":1744,"vw":24.427923},{"c":24.7247,"h":24.74,"l":24.4243,"n":33,"o":24.485,"t":"2026-10-16T17:25:00Z","v":3418,"vw":24.682617},{"c":24.77,"h":24.77,"l":24.7,"n":25,"o":24.705,"t":"2026-10-16T17:30:00Z","v":1281,"vw":24.711276},{"c":24.725,"h":24.764,"l":24.72,"n":11,"o":24.72,"t":"2026-10-16T17:35:00Z","v":1389,"vw":24.754298},{"c":24.885,"h":24.9,"l":24.88,"n":18,"o":24.9,"t":"2026-10-16T17:40:00Z","v":713,"vw":24.88625},{"c":24.8527,"h":24.885,"l":24.8457,"n":8,"o":24.8457,"t":"2026-10-16T17:45:00Z","v":2816,"vw":24.857691},{"c":24.78,"h":24.78,"l":24.735,"n":4,"o":24.735,"t":"2026-10-16T17:50:00Z","v":2115,"vw":24.777857},{"c":24.62,"h":24.65,"l":24.62,"n":10,"o":24.65,"t":"2026-10-16T17:55:00Z","v":1193,"vw":24.622757},{"c":24.49,"h":24.49,"l":24.4101,"n":7,"o":24.4101,"t":"2026-10-16T18:00:00Z","v":399,"vw":24.46216},{"c":24.62,"h":24.62,"l":24.49,"n":7,"o":24.49,"t":"2026-10-16T18:05:00Z","v":1435,"vw":24.51688},{"c":24.48,"h":24.57,"l":24.44,"n":31,"o":24.52,"t":"2026-10-16T18:10:00Z","v":3113,"vw":24.534201},{"c":24.485,"h":24.55,"l":24.45,"n":11,"o":24.45,"t":"2026-10-16T18:15:00Z","v":869,"vw":24.499236},{"c":24.35,"h":24.42,"l":24.35,"n":14,"o":24.42,"t":"2026-10-16T18:20:00Z","v":871,"vw":24.398534},{"c":24.295,"h":24.33,"l":24.295,"n":17,"o":24.32,"t":"2026-10-16T18:25:00Z","v":1033,"vw":24.306429},{"c":24.225,"h":24.225,"l":24.15,"n":25,"o":24.215,"t":"2026-10-16T18:30:00Z","v":6694,"vw":24.210317},{"c":24.23,"h":24.24,"l":24.17,"n":36,"o":24.17,"t":"2026-10-16T18:35:00Z","v":3811,"vw":24.206897},{"c":23.91,"h":24.25,"l":23.91,"n":60,"o":24.25,"t":"2026-10-16T18:40:00Z","v":7667,"vw":24.043057},{"c":24.0101,"h":24.1,"l":23.9,"n":71,"o":23.99,"t":"2026-10-16T18:45:00Z","v":41002,"vw":24.095637},{"c":23.86,"h":23.955,"l":23.86,"n":13,"o":23.955,"t":"2026-10-16T18:50:00Z","v":602,"vw":23.912262},{"c":23.8999,"h":23.95,"l":23.75,"n":26,"o":23.95,"t":"2026-10-16T18:55:00Z","v":2280,"vw":23.819534},{"c":23.675,"h":23.81,"l":23.6519,"n":23,"o":23.67,"t":"2026-10-16T19:00:00Z","v":1246,"vw":23.700387},{"c":23.6395,"h":23.64,"l":23.575,"n":30,"o":23.62,"t":"2026-10-16T19:05:00Z","v":1502,"vw":23.594734},{"c":23.92,"h":23.92,"l":23.575,"n":93,"o":23.575,"t":"2026-10-16T19:10:00Z","v":13218,"vw":23.666259},{"c":24.1029,"h":24.1029,"l":23.89,"n":47,"o":23.92,"t":"2026-10-16T19:15:00Z","v":3201,"vw":23.984837},{"c":24.2146,"h":24.2146,"l":23.86,"n":21,"o":24.07,"t":"2026-10-16T19:20:00Z","v":777,"vw":24.044307},{"c":24.045,"h":24.1,"l":24.045,"n":5,"o":24.1,"t":"2026-10-16T19:25:00Z","v":488,"vw":24.05875},{"c":23.85,"h":24.05,"l":23.85,"n":10,"o":24.05,"t":"2026-10-16T19:30:00Z","v":502,"vw":23.920205},{"c":23.683,"h":23.94,"l":23.68,"n":215,"o":23.885,"t":"2026-10-16T19:35:00Z","v":123764,"vw":23.868175},{"c":23.6,"h":23.76,"l":23.58,"n":31,"o":23.67,"t":"2026-10-16T19:40:00Z","v":1984,"vw":23.642828},{"c":23.95,"h":23.95,"l":23.585,"n":56,"o":23.63,"t":"2026-10-16T19:45:00Z","v":8791,"vw":23.787947},{"c":24.17,"h":24.2,"l":23.85,"n":141,"o":23.85,"t":"2026-10-16T19:50:00Z","v":34924,"vw":23.991518},{"c":24.21,"h":24.275,"l":24.09,"n":47,"o":24.14,"t":"2026-10-16T19:55:00Z","v":4631,"vw":24.179168},{"c":24.23,"h":24.4244,"l":24.23,"n":3,"o":24.4244,"t":"2026-10-16T20:00:00Z","v":302,"vw":24.3596},{"c":24.4,"h":24.4,"l":24.4,"n":5,"o":24.4,"t":"2026-10-16T20:05:00Z","v":701,"vw":24.4},{"c":24.4738,"h":24.4738,"l":24.4738,"n":1,"o":24.4738,"t":"2026-10-16T20:10:00Z","v":500,"vw":24.4738},{"c":24.4,"h":24.475,"l":24.4,"n":4,"o":24.475,"t":"2026-10-16T20:15:00Z","v":1001,"vw":24.4375},{"c":24.45,"h":24.45,"l":24.45,"n":3,"o":24.45,"t":"2026-10-16T20:30:00Z","v":106,"vw":24.45},{"c":24.5,"h":24.5,"l":24.5,"n":11,"o":24.5,"t":"2026-10-16T20:35:00Z","v":2003,"vw":24.5},{"c":24.34,"h":24.34,"l":24.34,"n":3,"o":24.34,"t":"2026-10-16T20:45:00Z","v":200,"vw":24.34},{"c":24.4537,"h":24.4537,"l":24.4537,"n":1,"o":24.4537,"t":"2026-10-16T20:50:00Z","v":500,"vw":24.4537},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-16T21:00:00Z","v":1000,"vw":24.25},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-16T21:05:00Z","v":100,"vw":24.3},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-10-16T22:25:00Z","v":100,"vw":23.96},{"c":24.01,"h":24.2,"l":24.01,"n":7,"o":24.2,"t":"2026-10-16T22:30:00Z","v":1100,"vw":24.181766},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-16T23:15:00Z","v":2330,"vw":23.88},{"c":24.07,"h":24.07,"l":24.07,"n":2,"o":24.07,"t":"2026-10-16T23:35:00Z","v":432,"vw":24.07},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-10-16T23:40:00Z","v":230,"vw":24.06},{"c":24.26,"h":24.26,"l":24.2,"n":12,"o":24.2,"t":"2026-10-16T23:55:00Z","v":800,"vw":24.215738},{"c":25,"h":25.28,"l":25,"n":25,"o":25.24,"t":"2026-10-19T08:00:00Z","v":3577,"vw":25.155461},{"c":24.99,"h":24.99,"l":24.99,"n":2,"o":24.99,"t":"2026-10-19T09:20:00Z","v":451,"vw":24.99},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-10-19T10:15:00Z","v":850,"vw":24.95},{"c":24.88,"h":24.88,"l":24.88,"n":3,"o":24.88,"t":"2026-10-19T10:20:00Z","v":800,"vw":24.88},{"c":24.88,"h":24.88,"l":24.88,"n":1,"o":24.88,"t":"2026-10-19T10:25:00Z","v":190,"vw":24.88},{"c":25,"h":25,"l":25,"n":6,"o":25,"t":"2026-10-19T11:00:00Z","v":225,"vw":25},{"c":24.87,"h":24.87,"l":24.87,"n":1,"o":24.87,"t":"2026-10-19T11:35:00Z","v":369,"vw":24.87},{"c":25.0825,"h":25.0825,"l":24.71,"n":3,"o":24.71,"t":"2026-10-19T11:50:00Z","v":305,"vw":24.89625},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-19T12:00:00Z","v":250,"vw":24.7},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-19T12:05:00Z","v":105,"vw":25.15},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-19T12:10:00Z","v":100,"vw":24.8},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-19T12:15:00Z","v":100,"vw":25.18},{"c":25.0598,"h":25.0598,"l":25.0598,"n":1,"o":25.0598,"t":"2026-10-19T12:25:00Z","v":250,"vw":25.0598},{"c":25.0484,"h":25.0484,"l":25.0484,"n":1,"o":25.0484,"t":"2026-10-19T12:30:00Z","v":195,"vw":25.0484},{"c":25.0298,"h":25.09,"l":25.0298,"n":4,"o":25.09,"t":"2026-10-19T12:35:00Z","v":407,"vw":25.067425},{"c":24.92,"h":24.92,"l":24.8386,"n":2,"o":24.8386,"t":"2026-10-19T12:40:00Z","v":400,"vw":24.8793},{"c":24.81,"h":24.8739,"l":24.81,"n":2,"o":24.8739,"t":"2026-10-19T12:45:00Z","v":400,"vw":24.84195},{"c":24.9377,"h":24.9377,"l":24.9377,"n":1,"o":24.9377,"t":"2026-10-19T12:50:00Z","v":100,"vw":24.9377},{"c":24.77,"h":24.9,"l":24.77,"n":3,"o":24.9,"t":"2026-10-19T12:55:00Z","v":551,"vw":24.876171},{"c":24.82,"h":24.82,"l":24.82,"n":3,"o":24.82,"t":"2026-10-19T13:00:00Z","v":800,"vw":24.82},{"c":24.8416,"h":24.8416,"l":24.8416,"n":1,"o":24.8416,"t":"2026-10-19T13:10:00Z","v":100,"vw":24.8416},{"c":25.39,"h":25.39,"l":24.84,"n":51,"o":24.84,"t":"2026-10-19T13:30:00Z","v":26147,"vw":24.906746},{"c":24.625,"h":25.19,"l":24.625,"n":64,"o":25.19,"t":"2026-10-19T13:35:00Z","v":12796,"vw":25.034487},{"c":24.501,"h":24.6666,"l":24.5,"n":41,"o":24.6666,"t":"2026-10-19T13:40:00Z","v":5070,"vw":24.527174},{"c":24.62,"h":24.62,"l":24.48,"n":120,"o":24.52,"t":"2026-10-19T13:45:00Z","v":17056,"vw":24.532996},{"c":24.38,"h":24.64,"l":24.38,"n":11,"o":24.64,"t":"2026-10-19T13:50:00Z","v":1887,"vw":24.458235},{"c":24.23,"h":24.4779,"l":24.23,"n":25,"o":24.45,"t":"2026-10-19T13:55:00Z","v":2165,"vw":24.318138},{"c":23.9839,"h":24.25,"l":23.91,"n":114,"o":24.25,"t":"2026-10-19T14:00:00Z","v":23225,"vw":24.136215},{"c":23.88,"h":24.1404,"l":23.88,"n":25,"o":24.04,"t":"2026-10-19T14:05:00Z","v":2955,"vw":23.970508},{"c":24.02,"h":24.02,"l":23.7,"n":17,"o":23.73,"t":"2026-10-19T14:10:00Z","v":1379,"vw":23.8416},{"c":24.12,"h":24.25,"l":24.12,"n":46,"o":24.185,"t":"2026-10-19T14:15:00Z","v":8007,"vw":24.174656},{"c":24.0719,"h":24.0719,"l":23.8601,"n":31,"o":24.01,"t":"2026-10-19T14:20:00Z","v":6765,"vw":23.96825},{"c":24.1448,"h":24.1595,"l":24.065,"n":9,"o":24.065,"t":"2026-10-19T14:25:00Z","v":1139,"vw":24.08243},{"c":23.975,"h":24,"l":23.975,"n":6,"o":24,"t":"2026-10-19T14:30:00Z","v":671,"vw":23.986538},{"c":24.0613,"h":24.0613,"l":24,"n":16,"o":24,"t":"2026-10-19T14:35:00Z","v":1280,"vw":24.055727},{"c":24.01,"h":24.01,"l":24.01,"n":3,"o":24.01,"t":"2026-10-19T14:40:00Z","v":102,"vw":24.01},{"c":24.23,"h":24.38,"l":24.23,"n":22,"o":24.295,"t":"2026-10-19T14:45:00Z","v":1529,"vw":24.328199},{"c":24.25,"h":24.2586,"l":24.25,"n":7,"o":24.2586,"t":"2026-10-19T14:55:00Z","v":512,"vw":24.251761},{"c":24.34,"h":24.4,"l":24.3,"n":23,"o":24.36,"t":"2026-10-19T15:00:00Z","v":1086,"vw":24.354707},{"c":24.435,"h":24.44,"l":24.435,"n":11,"o":24.44,"t":"2026-10-19T15:05:00Z","v":562,"vw":24.437},{"c":24.39,"h":24.39,"l":24.39,"n":5,"o":24.39,"t":"2026-10-19T15:10:00Z","v":224,"vw":24.39},{"c":24.4473,"h":24.4473,"l":24.36,"n":22,"o":24.4,"t":"2026-10-19T15:15:00Z","v":1380,"vw":24.393903},{"c":24.49,"h":24.49,"l":24.49,"n":9,"o":24.49,"t":"2026-10-19T15:20:00Z","v":646,"vw":24.49},{"c":24.62,"h":24.68,"l":24.62,"n":13,"o":24.67,"t":"2026-10-19T15:25:00Z","v":2662,"vw":24.6516},{"c":24.48,"h":24.55,"l":24.48,"n":12,"o":24.55,"t":"2026-10-19T15:30:00Z","v":469,"vw":24.52},{"c":24.5269,"h":24.5269,"l":24.5269,"n":3,"o":24.5269,"t":"2026-10-19T15:35:00Z","v":417,"vw":24.5269},{"c":24.371,"h":24.4599,"l":24.371,"n":7,"o":24.4599,"t":"2026-10-19T15:40:00Z","v":1403,"vw":24.3932},{"c":24.46,"h":24.54,"l":24.46,"n":7,"o":24.5172,"t":"2026-10-19T15:45:00Z","v":1233,"vw":24.495304},{"c":24.53,"h":24.55,"l":24.53,"n":5,"o":24.55,"t":"2026-10-19T15:50:00Z","v":580,"vw":24.538084},{"c":24.48,"h":24.48,"l":24.48,"n":4,"o":24.48,"t":"2026-10-19T15:55:00Z","v":202,"vw":24.48},{"c":24.24,"h":24.4,"l":24.23,"n":34,"o":24.4,"t":"2026-10-19T16:00:00Z","v":5321,"vw":24.317695},{"c":24.22,"h":24.22,"l":24.22,"n":2,"o":24.22,"t":"2026-10-19T16:05:00Z","v":671,"vw":24.22},{"c":24.23,"h":24.29,"l":24.23,"n":11,"o":24.29,"t":"2026-10-19T16:15:00Z","v":5101,"vw":24.2888},{"c":24.14,"h":24.18,"l":24.135,"n":38,"o":24.18,"t":"2026-10-19T16:20:00Z","v":3119,"vw":24.165623},{"c":24.2212,"h":24.2212,"l":24.2212,"n":3,"o":24.2212,"t":"2026-10-19T16:25:00Z","v":414,"vw":24.2212},{"c":24.1,"h":24.23,"l":24.1,"n":9,"o":24.23,"t":"2026-10-19T16:30:00Z","v":1495,"vw":24.198624},{"c":24.09,"h":24.09,"l":24.09,"n":6,"o":24.09,"t":"2026-10-19T16:35:00Z","v":286,"vw":24.09},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-19T16:40:00Z","v":200,"vw":24.15},{"c":24.14,"h":24.15,"l":24.12,"n":4,"o":24.13,"t":"2026-10-19T16:45:00Z","v":1000,"vw":24.137},{"c":24.06,"h":24.1331,"l":24.06,"n":4,"o":24.1331,"t":"2026-10-19T16:50:00Z","v":600,"vw":24.11848},{"c":24.01,"h":24.03,"l":24.01,"n":25,"o":24.03,"t":"2026-10-19T16:55:00Z","v":5377,"vw":24.025003},{"c":23.91,"h":24.05,"l":23.891,"n":28,"o":24.05,"t":"2026-10-19T17:05:00Z","v":2452,"vw":23.941692},{"c":24.03,"h":24.03,"l":24,"n":6,"o":24,"t":"2026-10-19T17:15:00Z","v":483,"vw":24.020838},{"c":24,"h":24,"l":24,"n":4,"o":24,"t":"2026-10-19T17:20:00Z","v":117,"vw":24},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-10-19T17:30:00Z","v":100,"vw":23.96},{"c":23.88,"h":23.925,"l":23.88,"n":13,"o":23.91,"t":"2026-10-19T17:35:00Z","v":1861,"vw":23.884293},{"c":23.878,"h":23.878,"l":23.8,"n":23,"o":23.85,"t":"2026-10-19T17:40:00Z","v":2061,"vw":23.827029},{"c":23.6172,"h":23.76,"l":23.6172,"n":18,"o":23.75,"t":"2026-10-19T17:45:00Z","v":1531,"vw":23.703194},{"c":23.6195,"h":23.6609,"l":23.6195,"n":14,"o":23.6609,"t":"2026-10-19T17:50:00Z","v":2117,"vw":23.640589},{"c":23.6797,"h":23.6797,"l":23.6797,"n":2,"o":23.6797,"t":"2026-10-19T17:55:00Z","v":101,"vw":23.6797},{"c":23.6,"h":23.7,"l":23.6,"n":22,"o":23.7,"t":"2026-10-19T18:00:00Z","v":2644,"vw":23.653799},{"c":23.53,"h":23.6534,"l":23.53,"n":11,"o":23.6534,"t":"2026-10-19T18:10:00Z","v":1655,"vw":23.613854},{"c":23.47,"h":23.53,"l":23.47,"n":21,"o":23.53,"t":"2026-10-19T18:20:00Z","v":1231,"vw":23.49875},{"c":23.3283,"h":23.4356,"l":23.3283,"n":11,"o":23.4356,"t":"2026-10-19T18:25:00Z","v":1550,"vw":23.415669},{"c":23.4307,"h":23.4395,"l":23.3951,"n":16,"o":23.4395,"t":"2026-10-19T18:30:00Z","v":708,"vw":23.420008},{"c":23.505,"h":23.58,"l":23.5,"n":7,"o":23.5,"t":"2026-10-19T18:40:00Z","v":1292,"vw":23.556667},{"c":23.52,"h":23.6266,"l":23.52,"n":18,"o":23.6266,"t":"2026-10-19T18:45:00Z","v":3358,"vw":23.568065},{"c":23.43,"h":23.44,"l":23.4,"n":12,"o":23.44,"t":"2026-10-19T18:50:00Z","v":2678,"vw":23.430772},{"c":23.455,"h":23.455,"l":23.455,"n":3,"o":23.455,"t":"2026-10-19T18:55:00Z","v":269,"vw":23.455},{"c":23.385,"h":23.4,"l":23.38,"n":14,"o":23.4,"t":"2026-10-19T19:00:00Z","v":3671,"vw":23.385824},{"c":23.36,"h":23.4506,"l":23.36,"n":14,"o":23.428,"t":"2026-10-19T19:05:00Z","v":1115,"vw":23.409606},{"c":23.3296,"h":23.36,"l":23.23,"n":23,"o":23.36,"t":"2026-10-19T19:10:00Z","v":1837,"vw":23.262226},{"c":23.3,"h":23.3,"l":23.3,"n":4,"o":23.3,"t":"2026-10-19T19:15:00Z","v":107,"vw":23.3},{"c":23.405,"h":23.405,"l":23.3,"n":28,"o":23.35,"t":"2026-10-19T19:20:00Z","v":3453,"vw":23.347652},{"c":23.325,"h":23.38,"l":23.2401,"n":27,"o":23.38,"t":"2026-10-19T19:25:00Z","v":3364,"vw":23.325924},{"c":23.375,"h":23.375,"l":23.37,"n":3,"o":23.37,"t":"2026-10-19T19:30:00Z","v":210,"vw":23.3725},{"c":23.42,"h":23.4399,"l":23.37,"n":7,"o":23.4399,"t":"2026-10-19T19:35:00Z","v":999,"vw":23.404622},{"c":23.4,"h":23.5399,"l":23.4,"n":21,"o":23.49,"t":"2026-10-19T19:40:00Z","v":2202,"vw":23.429799},{"c":23.3992,"h":23.3992,"l":23.23,"n":33,"o":23.33,"t":"2026-10-19T19:45:00Z","v":1839,"vw":23.271743},{"c":23.12,"h":23.255,"l":23.12,"n":45,"o":23.18,"t":"2026-10-19T19:50:00Z","v":2550,"vw":23.15493},{"c":23.12,"h":23.206,"l":23.08,"n":40,"o":23.145,"t":"2026-10-19T19:55:00Z","v":1808,"vw":23.139091},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-10-19T20:05:00Z","v":100,"vw":23.03},{"c":23.04,"h":23.04,"l":23.03,"n":24,"o":23.04,"t":"2026-10-19T20:10:00Z","v":1225,"vw":23.038621},{"c":23.079,"h":23.079,"l":23.079,"n":1,"o":23.079,"t":"2026-10-19T20:15:00Z","v":300,"vw":23.079},{"c":23.08,"h":23.08,"l":23.0313,"n":9,"o":23.08,"t":"2026-10-19T20:20:00Z","v":977,"vw":23.049975},{"c":23.13,"h":23.13,"l":23.13,"n":2,"o":23.13,"t":"2026-10-19T20:35:00Z","v":300,"vw":23.13},{"c":23.12,"h":23.1792,"l":23.12,"n":2,"o":23.1792,"t":"2026-10-19T21:05:00Z","v":223,"vw":23.146547},{"c":23.1819,"h":23.1819,"l":23.15,"n":2,"o":23.15,"t":"2026-10-19T21:15:00Z","v":1100,"vw":23.1529},{"c":23.1982,"h":23.1982,"l":23.13,"n":10,"o":23.14,"t":"2026-10-19T22:00:00Z","v":1462,"vw":23.156408},{"c":23.21,"h":23.21,"l":23.2,"n":6,"o":23.2,"t":"2026-10-19T22:05:00Z","v":600,"vw":23.202624},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-10-19T22:20:00Z","v":300,"vw":23.29},{"c":23.35,"h":23.35,"l":23.28,"n":14,"o":23.28,"t":"2026-10-19T22:25:00Z","v":920,"vw":23.303218},{"c":23.27,"h":23.27,"l":23.27,"n":9,"o":23.27,"t":"2026-10-19T22:55:00Z","v":594,"vw":23.27},{"c":23.2,"h":23.2,"l":23.19,"n":4,"o":23.19,"t":"2026-10-19T23:15:00Z","v":542,"vw":23.194},{"c":23.15,"h":23.15,"l":23.15,"n":4,"o":23.15,"t":"2026-10-19T23:20:00Z","v":215,"vw":23.15},{"c":23.14,"h":23.14,"l":23.14,"n":3,"o":23.14,"t":"2026-10-19T23:30:00Z","v":652,"vw":23.14},{"c":23.1507,"h":23.16,"l":23.1507,"n":2,"o":23.16,"t":"2026-10-19T23:40:00Z","v":200,"vw":23.15535},{"c":23.1,"h":23.1,"l":23.1,"n":6,"o":23.1,"t":"2026-10-19T23:45:00Z","v":416,"vw":23.1},{"c":23.01,"h":23.08,"l":23.01,"n":17,"o":23.08,"t":"2026-10-19T23:50:00Z","v":1936,"vw":23.037778},{"c":23.05,"h":23.05,"l":23.05,"n":3,"o":23.05,"t":"2026-10-19T23:55:00Z","v":119,"vw":23.05},{"c":22.66,"h":22.98,"l":22.66,"n":20,"o":22.98,"t":"2026-10-20T08:00:00Z","v":1404,"vw":22.752795},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-20T08:05:00Z","v":100,"vw":22.5},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-10-20T08:55:00Z","v":100,"vw":22.62},{"c":22.37,"h":22.37,"l":22.37,"n":10,"o":22.37,"t":"2026-10-20T09:05:00Z","v":188,"vw":22.37},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-20T09:20:00Z","v":100,"vw":22.4},{"c":22.43,"h":22.45,"l":22.43,"n":7,"o":22.45,"t":"2026-10-20T11:00:00Z","v":260,"vw":22.44},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-10-20T11:10:00Z","v":300,"vw":22.17},{"c":22.08,"h":22.08,"l":22.06,"n":3,"o":22.06,"t":"2026-10-20T11:20:00Z","v":250,"vw":22.07},{"c":22.15,"h":22.15,"l":22.15,"n":3,"o":22.15,"t":"2026-10-20T11:25:00Z","v":432,"vw":22.15},{"c":22.14,"h":22.14,"l":22.14,"n":3,"o":22.14,"t":"2026-10-20T11:30:00Z","v":285,"vw":22.14},{"c":22.32,"h":22.32,"l":22.32,"n":1,"o":22.32,"t":"2026-10-20T11:40:00Z","v":100,"vw":22.32},{"c":22.0877,"h":22.0877,"l":22.0877,"n":2,"o":22.0877,"t":"2026-10-20T11:45:00Z","v":129,"vw":22.0877},{"c":22.15,"h":22.2,"l":22.15,"n":8,"o":22.2,"t":"2026-10-20T12:05:00Z","v":1617,"vw":22.162795},{"c":22.05,"h":22.05,"l":22.05,"n":7,"o":22.05,"t":"2026-10-20T12:10:00Z","v":316,"vw":22.05},{"c":22.27,"h":22.27,"l":22.07,"n":14,"o":22.07,"t":"2026-10-20T12:20:00Z","v":1607,"vw":22.207084},{"c":22.32,"h":22.32,"l":22.26,"n":11,"o":22.26,"t":"2026-10-20T12:25:00Z","v":953,"vw":22.27049},{"c":22.16,"h":22.16,"l":22.16,"n":2,"o":22.16,"t":"2026-10-20T12:30:00Z","v":213,"vw":22.16},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-10-20T12:40:00Z","v":500,"vw":22.28},{"c":22.26,"h":22.27,"l":22.26,"n":4,"o":22.27,"t":"2026-10-20T12:50:00Z","v":1360,"vw":22.267015},{"c":22.1459,"h":22.1459,"l":22.1459,"n":2,"o":22.1459,"t":"2026-10-20T13:00:00Z","v":1010,"vw":22.1459},{"c":22.25,"h":22.26,"l":22.25,"n":4,"o":22.26,"t":"2026-10-20T13:10:00Z","v":402,"vw":22.2525},{"c":22.36,"h":22.36,"l":22.36,"n":2,"o":22.36,"t":"2026-10-20T13:20:00Z","v":500,"vw":22.36},{"c":22.68,"h":22.875,"l":22.173,"n":47,"o":22.31,"t":"2026-10-20T13:30:00Z","v":2893,"vw":22.518517},{"c":23,"h":23,"l":22.7117,"n":24,"o":22.77,"t":"2026-10-20T13:35:00Z","v":1996,"vw":22.907501},{"c":23.1,"h":23.2651,"l":23.07,"n":39,"o":23.2651,"t":"2026-10-20T13:40:00Z","v":6277,"vw":23.114522},{"c":23.48,"h":23.48,"l":23.021,"n":29,"o":23.021,"t":"2026-10-20T13:45:00Z","v":5722,"vw":23.23164},{"c":23.44,"h":23.5,"l":23.28,"n":42,"o":23.49,"t":"2026-10-20T13:50:00Z","v":3934,"vw":23.349435},{"c":23.59,"h":23.66,"l":23.365,"n":30,"o":23.47,"t":"2026-10-20T13:55:00Z","v":1766,"vw":23.50306},{"c":23.82,"h":23.96,"l":23.66,"n":42,"o":23.66,"t":"2026-10-20T14:00:00Z","v":4766,"vw":23.711168},{"c":24.1237,"h":24.3,"l":23.82,"n":31,"o":23.82,"t":"2026-10-20T14:05:00Z","v":6975,"vw":23.989926},{"c":24.215,"h":24.4,"l":24.12,"n":82,"o":24.12,"t":"2026-10-20T14:10:00Z","v":9377,"vw":24.333429},{"c":24.45,"h":24.5,"l":24.18,"n":43,"o":24.255,"t":"2026-10-20T14:15:00Z","v":9332,"vw":24.282638},{"c":24.5,"h":24.5,"l":24.26,"n":54,"o":24.46,"t":"2026-10-20T14:20:00Z","v":8802,"vw":24.34961},{"c":24.645,"h":24.645,"l":24.495,"n":15,"o":24.495,"t":"2026-10-20T14:25:00Z","v":2796,"vw":24.636713},{"c":24.91,"h":25,"l":24.755,"n":60,"o":24.755,"t":"2026-10-20T14:30:00Z","v":3917,"vw":24.882384},{"c":24.84,"h":24.919,"l":24.82,"n":18,"o":24.919,"t":"2026-10-20T14:35:00Z","v":1082,"vw":24.865365},{"c":25.16,"h":25.2444,"l":25.08,"n":36,"o":25.08,"t":"2026-10-20T14:40:00Z","v":7348,"vw":25.16149},{"c":25.045,"h":25.165,"l":25,"n":32,"o":25.16,"t":"2026-10-20T14:45:00Z","v":4766,"vw":25.017014},{"c":24.85,"h":24.9899,"l":24.84,"n":111,"o":24.9899,"t":"2026-10-20T14:50:00Z","v":18748,"vw":24.863616},{"c":24.9,"h":24.9,"l":24.8989,"n":5,"o":24.8989,"t":"2026-10-20T14:55:00Z","v":603,"vw":24.899633},{"c":24.56,"h":24.96,"l":24.56,"n":28,"o":24.96,"t":"2026-10-20T15:00:00Z","v":4361,"vw":24.732563},{"c":24.7789,"h":24.8337,"l":24.61,"n":22,"o":24.61,"t":"2026-10-20T15:05:00Z","v":1892,"vw":24.689967},{"c":24.1669,"h":24.75,"l":24.1,"n":47,"o":24.75,"t":"2026-10-20T15:10:00Z","v":4370,"vw":24.500779},{"c":24.35,"h":24.355,"l":24.19,"n":16,"o":24.28,"t":"2026-10-20T15:15:00Z","v":2864,"vw":24.333524},{"c":24.1874,"h":24.27,"l":24.1874,"n":19,"o":24.27,"t":"2026-10-20T15:20:00Z","v":799,"vw":24.23626},{"c":24.275,"h":24.3,"l":24.1701,"n":14,"o":24.3,"t":"2026-10-20T15:25:00Z","v":2639,"vw":24.196935},{"c":24.135,"h":24.135,"l":24.135,"n":2,"o":24.135,"t":"2026-10-20T15:30:00Z","v":115,"vw":24.135},{"c":24.0459,"h":24.105,"l":23.99,"n":11,"o":24.105,"t":"2026-10-20T15:35:00Z","v":1220,"vw":24.043591},{"c":24.27,"h":24.27,"l":24.135,"n":12,"o":24.135,"t":"2026-10-20T15:40:00Z","v":552,"vw":24.179762},{"c":24.145,"h":24.145,"l":24.145,"n":4,"o":24.145,"t":"2026-10-20T15:45:00Z","v":177,"vw":24.145},{"c":24.2991,"h":24.2991,"l":24.2991,"n":2,"o":24.2991,"t":"2026-10-20T16:00:00Z","v":289,"vw":24.2991},{"c":24.11,"h":24.235,"l":24.11,"n":5,"o":24.235,"t":"2026-10-20T16:05:00Z","v":1250,"vw":24.152083},{"c":23.91,"h":24,"l":23.91,"n":13,"o":24,"t":"2026-10-20T16:15:00Z","v":3260,"vw":23.927672},{"c":23.97,"h":23.97,"l":23.97,"n":2,"o":23.97,"t":"2026-10-20T16:20:00Z","v":105,"vw":23.97},{"c":24.095,"h":24.11,"l":24.095,"n":6,"o":24.11,"t":"2026-10-20T16:30:00Z","v":788,"vw":24.104118},{"c":24.13,"h":24.13,"l":24.13,"n":2,"o":24.13,"t":"2026-10-20T16:35:00Z","v":123,"vw":24.13},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-20T16:45:00Z","v":207,"vw":24.14},{"c":24.12,"h":24.2,"l":24.12,"n":14,"o":24.2,"t":"2026-10-20T16:50:00Z","v":1287,"vw":24.188333},{"c":24.0401,"h":24.15,"l":24.0401,"n":2,"o":24.15,"t":"2026-10-20T17:00:00Z","v":414,"vw":24.094785},{"c":24.1,"h":24.1,"l":24.1,"n":3,"o":24.1,"t":"2026-10-20T17:10:00Z","v":119,"vw":24.1},{"c":24.07,"h":24.0805,"l":24.07,"n":3,"o":24.0805,"t":"2026-10-20T17:15:00Z","v":407,"vw":24.075328},{"c":24.15,"h":24.15,"l":24.15,"n":4,"o":24.15,"t":"2026-10-20T17:20:00Z","v":144,"vw":24.15},{"c":24.07,"h":24.12,"l":24.07,"n":4,"o":24.12,"t":"2026-10-20T17:25:00Z","v":522,"vw":24.10559},{"c":24.07,"h":24.07,"l":24.07,"n":4,"o":24.07,"t":"2026-10-20T17:30:00Z","v":203,"vw":24.07},{"c":24.0558,"h":24.0558,"l":24.0558,"n":1,"o":24.0558,"t":"2026-10-20T17:45:00Z","v":368,"vw":24.0558},{"c":24.12,"h":24.12,"l":24.12,"n":4,"o":24.12,"t":"2026-10-20T17:50:00Z","v":301,"vw":24.12},{"c":24.035,"h":24.0897,"l":23.99,"n":12,"o":24.065,"t":"2026-10-20T17:55:00Z","v":1088,"vw":24.04338},{"c":23.9299,"h":23.9299,"l":23.9299,"n":1,"o":23.9299,"t":"2026-10-20T18:05:00Z","v":200,"vw":23.9299},{"c":23.9482,"h":23.9482,"l":23.9,"n":15,"o":23.91,"t":"2026-10-20T18:25:00Z","v":832,"vw":23.929043},{"c":23.85,"h":23.9,"l":23.85,"n":3,"o":23.9,"t":"2026-10-20T18:35:00Z","v":302,"vw":23.883333},{"c":23.9106,"h":23.9106,"l":23.9106,"n":1,"o":23.9106,"t":"2026-10-20T18:55:00Z","v":1000,"vw":23.9106},{"c":23.905,"h":23.905,"l":23.905,"n":1,"o":23.905,"t":"2026-10-20T19:05:00Z","v":150,"vw":23.905},{"c":23.905,"h":23.905,"l":23.87,"n":4,"o":23.87,"t":"2026-10-20T19:10:00Z","v":289,"vw":23.882635},{"c":23.8587,"h":23.8587,"l":23.8587,"n":2,"o":23.8587,"t":"2026-10-20T19:25:00Z","v":168,"vw":23.8587},{"c":23.8,"h":23.8,"l":23.8,"n":6,"o":23.8,"t":"2026-10-20T19:30:00Z","v":193,"vw":23.8},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-20T19:35:00Z","v":100,"vw":23.75},{"c":23.69,"h":23.69,"l":23.69,"n":4,"o":23.69,"t":"2026-10-20T19:40:00Z","v":203,"vw":23.69},{"c":23.87,"h":23.87,"l":23.87,"n":2,"o":23.87,"t":"2026-10-20T19:55:00Z","v":101,"vw":23.87},{"c":23.81,"h":23.81,"l":23.81,"n":5,"o":23.81,"t":"2026-10-20T20:00:00Z","v":383,"vw":23.81},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-20T20:55:00Z","v":500,"vw":24.25},{"c":24.3,"h":24.3,"l":24.2794,"n":2,"o":24.2794,"t":"2026-10-20T21:00:00Z","v":250,"vw":24.28764},{"c":24.2664,"h":24.2664,"l":24.2664,"n":2,"o":24.2664,"t":"2026-10-20T21:05:00Z","v":1012,"vw":24.2664},{"c":24.36,"h":24.36,"l":24.36,"n":1,"o":24.36,"t":"2026-10-20T21:10:00Z","v":400,"vw":24.36},{"c":24.39,"h":24.39,"l":24.3392,"n":3,"o":24.3392,"t":"2026-10-20T21:15:00Z","v":201,"vw":24.3646},{"c":24.4,"h":24.4,"l":24.4,"n":3,"o":24.4,"t":"2026-10-20T21:25:00Z","v":561,"vw":24.4},{"c":24.3768,"h":24.3768,"l":24.3768,"n":1,"o":24.3768,"t":"2026-10-20T21:30:00Z","v":1200,"vw":24.3768},{"c":24.4,"h":24.4,"l":24.4,"n":2,"o":24.4,"t":"2026-10-20T21:40:00Z","v":300,"vw":24.4},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-20T21:45:00Z","v":1200,"vw":24.45},{"c":24.3601,"h":24.3601,"l":24.36,"n":4,"o":24.36,"t":"2026-10-20T22:00:00Z","v":220,"vw":24.36005},{"c":24.6904,"h":24.6904,"l":24.6904,"n":1,"o":24.6904,"t":"2026-10-20T22:05:00Z","v":200,"vw":24.6904},{"c":24.69,"h":24.69,"l":24.69,"n":1,"o":24.69,"t":"2026-10-20T22:10:00Z","v":100,"vw":24.69},{"c":24.47,"h":24.47,"l":24.47,"n":1,"o":24.47,"t":"2026-10-20T22:15:00Z","v":100,"vw":24.47},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-20T22:20:00Z","v":200,"vw":24.75},{"c":24.56,"h":24.72,"l":24.56,"n":2,"o":24.72,"t":"2026-10-20T22:25:00Z","v":450,"vw":24.595556},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-20T23:05:00Z","v":160,"vw":24.56},{"c":24.41,"h":24.41,"l":24.41,"n":3,"o":24.41,"t":"2026-10-20T23:10:00Z","v":141,"vw":24.41},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-20T23:15:00Z","v":200,"vw":24.44},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-10-20T23:20:00Z","v":344,"vw":24.42},{"c":24.6,"h":24.6,"l":24.59,"n":3,"o":24.59,"t":"2026-10-20T23:50:00Z","v":658,"vw":24.598239},{"c":24.5,"h":24.5,"l":24.5,"n":11,"o":24.5,"t":"2026-10-21T08:00:00Z","v":316,"vw":24.5},{"c":24.56,"h":24.59,"l":24.56,"n":2,"o":24.59,"t":"2026-10-21T08:40:00Z","v":400,"vw":24.57875},{"c":24.92,"h":24.92,"l":24.86,"n":7,"o":24.86,"t":"2026-10-21T08:50:00Z","v":508,"vw":24.89546},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-10-21T09:20:00Z","v":163,"vw":24.89},{"c":24.57,"h":24.57,"l":24.56,"n":5,"o":24.56,"t":"2026-10-21T10:15:00Z","v":550,"vw":24.5625},{"c":24.9,"h":24.92,"l":24.89,"n":14,"o":24.89,"t":"2026-10-21T11:05:00Z","v":4490,"vw":24.908594},{"c":24.95,"h":24.95,"l":24.9,"n":18,"o":24.9,"t":"2026-10-21T11:10:00Z","v":7640,"vw":24.938995},{"c":24.98,"h":24.98,"l":24.98,"n":2,"o":24.98,"t":"2026-10-21T11:30:00Z","v":250,"vw":24.98},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-21T11:35:00Z","v":100,"vw":24.94},{"c":25.18,"h":25.18,"l":24.94,"n":3,"o":25,"t":"2026-10-21T11:40:00Z","v":1200,"vw":25.01},{"c":25.149,"h":25.149,"l":24.72,"n":22,"o":24.72,"t":"2026-10-21T12:05:00Z","v":3012,"vw":25.108361},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-10-21T12:15:00Z","v":13150,"vw":25.09},{"c":25.08,"h":25.08,"l":25.08,"n":3,"o":25.08,"t":"2026-10-21T12:20:00Z","v":130,"vw":25.08},{"c":24.99,"h":25.1,"l":24.99,"n":4,"o":25.1,"t":"2026-10-21T12:25:00Z","v":351,"vw":25.021519},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-21T12:35:00Z","v":132,"vw":25.15},{"c":24.95,"h":24.95,"l":24.95,"n":4,"o":24.95,"t":"2026-10-21T12:45:00Z","v":112,"vw":24.95},{"c":25,"h":25,"l":25,"n":6,"o":25,"t":"2026-10-21T13:00:00Z","v":175,"vw":25},{"c":25.02,"h":25.2,"l":25.02,"n":9,"o":25.2,"t":"2026-10-21T13:05:00Z","v":1257,"vw":25.184483},{"c":25,"h":25.01,"l":25,"n":18,"o":25,"t":"2026-10-21T13:10:00Z","v":9539,"vw":25.001277},{"c":25.3,"h":25.3,"l":25.15,"n":8,"o":25.15,"t":"2026-10-21T13:15:00Z","v":1719,"vw":25.225212},{"c":25.24,"h":25.24,"l":25.24,"n":6,"o":25.24,"t":"2026-10-21T13:20:00Z","v":341,"vw":25.24},{"c":25.41,"h":25.5,"l":25.22,"n":41,"o":25.35,"t":"2026-10-21T13:25:00Z","v":6366,"vw":25.355486},{"c":24.455,"h":25.469,"l":24.455,"n":50,"o":25.29,"t":"2026-10-21T13:30:00Z","v":7414,"vw":24.776952},{"c":24.8,"h":24.8,"l":24.3911,"n":62,"o":24.46,"t":"2026-10-21T13:35:00Z","v":4623,"vw":24.644203},{"c":24.62,"h":24.805,"l":24.62,"n":63,"o":24.76,"t":"2026-10-21T13:40:00Z","v":4285,"vw":24.725606},{"c":24.89,"h":24.89,"l":24.55,"n":26,"o":24.55,"t":"2026-10-21T13:45:00Z","v":6750,"vw":24.781482},{"c":24.5,"h":24.9,"l":24.495,"n":41,"o":24.7998,"t":"2026-10-21T13:50:00Z","v":2050,"vw":24.68379},{"c":24.5,"h":24.6,"l":24.38,"n":19,"o":24.56,"t":"2026-10-21T13:55:00Z","v":2847,"vw":24.500982},{"c":24.425,"h":24.4662,"l":24.3363,"n":25,"o":24.35,"t":"2026-10-21T14:00:00Z","v":2639,"vw":24.373649},{"c":24.36,"h":24.36,"l":24.2508,"n":26,"o":24.31,"t":"2026-10-21T14:05:00Z","v":4032,"vw":24.301202},{"c":24.3629,"h":24.3629,"l":24.32,"n":21,"o":24.32,"t":"2026-10-21T14:10:00Z","v":2665,"vw":24.356728},{"c":24.355,"h":24.355,"l":24.33,"n":13,"o":24.33,"t":"2026-10-21T14:15:00Z","v":2023,"vw":24.352449},{"c":24.57,"h":24.57,"l":24.3906,"n":31,"o":24.3906,"t":"2026-10-21T14:20:00Z","v":2727,"vw":24.523224},{"c":24.7,"h":24.72,"l":24.55,"n":24,"o":24.55,"t":"2026-10-21T14:25:00Z","v":8332,"vw":24.689781},{"c":24.72,"h":24.76,"l":24.65,"n":19,"o":24.65,"t":"2026-10-21T14:30:00Z","v":3843,"vw":24.716697},{"c":24.8389,"h":24.85,"l":24.75,"n":21,"o":24.8,"t":"2026-10-21T14:35:00Z","v":5195,"vw":24.80404},{"c":25.0996,"h":25.0996,"l":24.8,"n":28,"o":24.81,"t":"2026-10-21T14:40:00Z","v":4071,"vw":24.877259},{"c":25.03,"h":25.1,"l":25,"n":44,"o":25.0849,"t":"2026-10-21T14:45:00Z","v":6758,"vw":25.039042},{"c":25.1563,"h":25.25,"l":25.095,"n":26,"o":25.095,"t":"2026-10-21T14:50:00Z","v":2191,"vw":25.149071},{"c":25.145,"h":25.195,"l":25.04,"n":19,"o":25.15,"t":"2026-10-21T14:55:00Z","v":4223,"vw":25.101326},{"c":25.03,"h":25.1,"l":25.03,"n":11,"o":25.1,"t":"2026-10-21T15:00:00Z","v":1629,"vw":25.063767},{"c":25.35,"h":25.35,"l":25.14,"n":11,"o":25.14,"t":"2026-10-21T15:05:00Z","v":1325,"vw":25.180234},{"c":25.7,"h":25.75,"l":25.36,"n":66,"o":25.38,"t":"2026-10-21T15:10:00Z","v":11232,"vw":25.569912},{"c":25.5,"h":25.69,"l":25.466,"n":34,"o":25.6446,"t":"2026-10-21T15:15:00Z","v":1498,"vw":25.591741},{"c":25.525,"h":25.59,"l":25.2705,"n":39,"o":25.32,"t":"2026-10-21T15:20:00Z","v":7583,"vw":25.47473},{"c":25.6,"h":25.7,"l":25.53,"n":19,"o":25.64,"t":"2026-10-21T15:25:00Z","v":1277,"vw":25.644426},{"c":25.845,"h":25.88,"l":25.66,"n":29,"o":25.66,"t":"2026-10-21T15:30:00Z","v":2532,"vw":25.814425},{"c":25.916,"h":26,"l":25.7801,"n":51,"o":25.7801,"t":"2026-10-21T15:35:00Z","v":8102,"vw":25.902211},{"c":25.905,"h":26.01,"l":25.86,"n":38,"o":25.94,"t":"2026-10-21T15:40:00Z","v":11090,"vw":25.952041},{"c":25.865,"h":25.9,"l":25.83,"n":21,"o":25.9,"t":"2026-10-21T15:45:00Z","v":4936,"vw":25.854531},{"c":25.865,"h":25.865,"l":25.78,"n":14,"o":25.83,"t":"2026-10-21T15:50:00Z","v":1176,"vw":25.8375},{"c":25.9899,"h":25.9899,"l":25.92,"n":5,"o":25.92,"t":"2026-10-21T15:55:00Z","v":1801,"vw":25.923883},{"c":25.72,"h":25.9,"l":25.71,"n":27,"o":25.9,"t":"2026-10-21T16:00:00Z","v":3290,"vw":25.774631},{"c":25.7411,"h":25.7601,"l":25.6701,"n":30,"o":25.6812,"t":"2026-10-21T16:05:00Z","v":2909,"vw":25.711213},{"c":25.76,"h":25.785,"l":25.74,"n":8,"o":25.785,"t":"2026-10-21T16:10:00Z","v":2383,"vw":25.76941},{"c":25.785,"h":25.785,"l":25.78,"n":10,"o":25.78,"t":"2026-10-21T16:15:00Z","v":393,"vw":25.781667},{"c":25.82,"h":25.82,"l":25.82,"n":4,"o":25.82,"t":"2026-10-21T16:20:00Z","v":144,"vw":25.82},{"c":25.7765,"h":25.7765,"l":25.7765,"n":3,"o":25.7765,"t":"2026-10-21T16:25:00Z","v":114,"vw":25.7765},{"c":26.25,"h":26.25,"l":25.8147,"n":36,"o":25.8147,"t":"2026-10-21T16:35:00Z","v":5298,"vw":26.016218},{"c":26.015,"h":26.25,"l":26.015,"n":27,"o":26.23,"t":"2026-10-21T16:40:00Z","v":11302,"vw":26.138663},{"c":26.05,"h":26.12,"l":26.05,"n":4,"o":26.12,"t":"2026-10-21T16:45:00Z","v":215,"vw":26.085854},{"c":25.92,"h":25.92,"l":25.92,"n":3,"o":25.92,"t":"2026-10-21T16:50:00Z","v":5160,"vw":25.92},{"c":25.9801,"h":25.9801,"l":25.9801,"n":2,"o":25.9801,"t":"2026-10-21T16:55:00Z","v":2001,"vw":25.9801},{"c":25.99,"h":25.99,"l":25.99,"n":1,"o":25.99,"t":"2026-10-21T17:00:00Z","v":100,"vw":25.99},{"c":25.9891,"h":25.995,"l":25.9891,"n":2,"o":25.995,"t":"2026-10-21T17:05:00Z","v":350,"vw":25.990786},{"c":25.905,"h":25.905,"l":25.9,"n":4,"o":25.9,"t":"2026-10-21T17:10:00Z","v":433,"vw":25.9025},{"c":25.9782,"h":25.9782,"l":25.905,"n":5,"o":25.905,"t":"2026-10-21T17:15:00Z","v":1004,"vw":25.93428},{"c":25.9,"h":25.95,"l":25.884,"n":5,"o":25.95,"t":"2026-10-21T17:25:00Z","v":1425,"vw":25.9033},{"c":25.8773,"h":25.935,"l":25.8773,"n":3,"o":25.935,"t":"2026-10-21T17:30:00Z","v":588,"vw":25.89722},{"c":25.9565,"h":26,"l":25.9565,"n":3,"o":26,"t":"2026-10-21T17:35:00Z","v":315,"vw":25.9855},{"c":25.9083,"h":26,"l":25.8955,"n":6,"o":25.8955,"t":"2026-10-21T17:40:00Z","v":2140,"vw":25.972337},{"c":26.019,"h":26.04,"l":25.9083,"n":4,"o":25.9083,"t":"2026-10-21T17:45:00Z","v":634,"vw":25.953293},{"c":25.95,"h":25.95,"l":25.95,"n":3,"o":25.95,"t":"2026-10-21T17:50:00Z","v":115,"vw":25.95},{"c":25.95,"h":25.95,"l":25.95,"n":40,"o":25.95,"t":"2026-10-21T17:55:00Z","v":21244,"vw":25.95},{"c":25.9758,"h":25.9758,"l":25.9758,"n":2,"o":25.9758,"t":"2026-10-21T18:00:00Z","v":125,"vw":25.9758},{"c":26.05,"h":26.05,"l":26.05,"n":3,"o":26.05,"t":"2026-10-21T18:05:00Z","v":501,"vw":26.05},{"c":25.9188,"h":25.965,"l":25.9188,"n":20,"o":25.95,"t":"2026-10-21T18:10:00Z","v":31257,"vw":25.949276},{"c":26.1399,"h":26.1399,"l":26.13,"n":2,"o":26.13,"t":"2026-10-21T18:15:00Z","v":400,"vw":26.13495},{"c":26.045,"h":26.045,"l":26.045,"n":1,"o":26.045,"t":"2026-10-21T18:20:00Z","v":356,"vw":26.045},{"c":26.0551,"h":26.0551,"l":26.0551,"n":3,"o":26.0551,"t":"2026-10-21T18:25:00Z","v":345,"vw":26.0551},{"c":25.97,"h":26.06,"l":25.97,"n":7,"o":25.9801,"t":"2026-10-21T18:35:00Z","v":739,"vw":26.000383},{"c":26.0315,"h":26.0315,"l":26.0315,"n":5,"o":26.0315,"t":"2026-10-21T18:40:00Z","v":1948,"vw":26.0315},{"c":25.901,"h":26.005,"l":25.901,"n":10,"o":25.97,"t":"2026-10-21T18:45:00Z","v":1445,"vw":25.928247},{"c":25.7,"h":25.79,"l":25.7,"n":21,"o":25.77,"t":"2026-10-21T18:50:00Z","v":1320,"vw":25.761321},{"c":25.58,"h":25.83,"l":25.571,"n":8,"o":25.83,"t":"2026-10-21T18:55:00Z","v":1374,"vw":25.660827},{"c":25.465,"h":25.54,"l":25.36,"n":10,"o":25.54,"t":"2026-10-21T19:00:00Z","v":1472,"vw":25.49301},{"c":25.38,"h":25.4168,"l":25.38,"n":4,"o":25.38,"t":"2026-10-21T19:05:00Z","v":719,"vw":25.385257},{"c":25.44,"h":25.44,"l":25.37,"n":2,"o":25.37,"t":"2026-10-21T19:10:00Z","v":2015,"vw":25.436526},{"c":25.545,"h":25.6,"l":25.47,"n":16,"o":25.475,"t":"2026-10-21T19:15:00Z","v":3342,"vw":25.539597},{"c":25.545,"h":25.55,"l":25.545,"n":7,"o":25.55,"t":"2026-10-21T19:20:00Z","v":1100,"vw":25.548377},{"c":25.7,"h":25.7,"l":25.57,"n":3,"o":25.57,"t":"2026-10-21T19:25:00Z","v":446,"vw":25.6025},{"c":25.73,"h":25.78,"l":25.73,"n":3,"o":25.78,"t":"2026-10-21T19:30:00Z","v":616,"vw":25.749253},{"c":25.775,"h":25.775,"l":25.775,"n":4,"o":25.775,"t":"2026-10-21T19:40:00Z","v":790,"vw":25.775},{"c":25.84,"h":25.84,"l":25.83,"n":11,"o":25.83,"t":"2026-10-21T19:45:00Z","v":907,"vw":25.837143},{"c":25.79,"h":25.79,"l":25.655,"n":13,"o":25.655,"t":"2026-10-21T19:50:00Z","v":1346,"vw":25.676122},{"c":25.61,"h":25.75,"l":25.61,"n":7,"o":25.75,"t":"2026-10-21T20:00:00Z","v":292,"vw":25.67},{"c":25.75,"h":25.76,"l":25.75,"n":2,"o":25.76,"t":"2026-10-21T20:35:00Z","v":445,"vw":25.756742},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-10-21T20:45:00Z","v":589,"vw":25.64},{"c":25.73,"h":25.73,"l":25.72,"n":5,"o":25.73,"t":"2026-10-21T21:05:00Z","v":510,"vw":25.726313},{"c":25.73,"h":25.73,"l":25.73,"n":2,"o":25.73,"t":"2026-10-21T21:10:00Z","v":120,"vw":25.73},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-21T21:25:00Z","v":1000,"vw":25.9},{"c":25.89,"h":25.89,"l":25.89,"n":1,"o":25.89,"t":"2026-10-21T21:35:00Z","v":100,"vw":25.89},{"c":25.46,"h":25.6519,"l":25.46,"n":3,"o":25.6519,"t":"2026-10-21T22:00:00Z","v":503,"vw":25.55595},{"c":25.34,"h":25.5,"l":25.34,"n":2,"o":25.5,"t":"2026-10-21T22:20:00Z","v":1650,"vw":25.354545},{"c":25.194,"h":25.33,"l":25.194,"n":2,"o":25.33,"t":"2026-10-21T22:25:00Z","v":600,"vw":25.216667},{"c":25.15,"h":25.3,"l":25.15,"n":2,"o":25.3,"t":"2026-10-21T22:45:00Z","v":500,"vw":25.27},{"c":25.3,"h":25.3,"l":25.05,"n":4,"o":25.05,"t":"2026-10-21T22:55:00Z","v":400,"vw":25.2225},{"c":24.9049,"h":24.9049,"l":24.9049,"n":1,"o":24.9049,"t":"2026-10-21T23:05:00Z","v":2000,"vw":24.9049},{"c":24.8,"h":24.8,"l":24.79,"n":3,"o":24.79,"t":"2026-10-21T23:20:00Z","v":376,"vw":24.796011},{"c":24.79,"h":24.79,"l":24.79,"n":1,"o":24.79,"t":"2026-10-21T23:25:00Z","v":100,"vw":24.79},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-21T23:35:00Z","v":300,"vw":25},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-21T23:50:00Z","v":100,"vw":25},{"c":24.1,"h":24.14,"l":23.67,"n":35,"o":23.7,"t":"2026-10-22T08:00:00Z","v":2540,"vw":23.947195},{"c":23.46,"h":23.46,"l":23.45,"n":3,"o":23.45,"t":"2026-10-22T08:05:00Z","v":225,"vw":23.455},{"c":23.3,"h":23.37,"l":23.3,"n":4,"o":23.37,"t":"2026-10-22T08:55:00Z","v":301,"vw":23.346589},{"c":23.22,"h":23.4,"l":23.22,"n":2,"o":23.4,"t":"2026-10-22T09:10:00Z","v":300,"vw":23.34},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-22T09:25:00Z","v":300,"vw":23.3},{"c":23.47,"h":23.59,"l":23.46,"n":3,"o":23.59,"t":"2026-10-22T10:05:00Z","v":1475,"vw":23.478814},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-10-22T10:15:00Z","v":325,"vw":23.62},{"c":23.57,"h":23.57,"l":23.57,"n":4,"o":23.57,"t":"2026-10-22T10:25:00Z","v":201,"vw":23.57},{"c":23.63,"h":23.64,"l":23.62,"n":7,"o":23.62,"t":"2026-10-22T10:30:00Z","v":651,"vw":23.626408},{"c":23.65,"h":23.74,"l":23.65,"n":5,"o":23.74,"t":"2026-10-22T11:00:00Z","v":325,"vw":23.707273},{"c":23.62,"h":23.62,"l":23.3385,"n":2,"o":23.3385,"t":"2026-10-22T11:10:00Z","v":1600,"vw":23.356094},{"c":23.76,"h":23.76,"l":23.7,"n":4,"o":23.7,"t":"2026-10-22T11:40:00Z","v":500,"vw":23.715},{"c":23.32,"h":23.34,"l":23.32,"n":4,"o":23.33,"t":"2026-10-22T12:00:00Z","v":705,"vw":23.33},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-22T12:05:00Z","v":100,"vw":23.4},{"c":23.33,"h":23.33,"l":23.32,"n":3,"o":23.32,"t":"2026-10-22T12:10:00Z","v":402,"vw":23.325},{"c":23.4,"h":23.4,"l":23.34,"n":23,"o":23.34,"t":"2026-10-22T12:15:00Z","v":2673,"vw":23.382949},{"c":23.37,"h":23.48,"l":23.37,"n":14,"o":23.47,"t":"2026-10-22T12:20:00Z","v":1694,"vw":23.454701},{"c":23.3325,"h":23.3325,"l":23.3325,"n":1,"o":23.3325,"t":"2026-10-22T12:25:00Z","v":200,"vw":23.3325},{"c":23.53,"h":23.53,"l":23.53,"n":4,"o":23.53,"t":"2026-10-22T12:30:00Z","v":472,"vw":23.53},{"c":23.33,"h":23.33,"l":23.33,"n":3,"o":23.33,"t":"2026-10-22T12:35:00Z","v":505,"vw":23.33},{"c":23.3877,"h":23.4,"l":23.3877,"n":13,"o":23.4,"t":"2026-10-22T12:40:00Z","v":1080,"vw":23.394017},{"c":23.47,"h":23.47,"l":23.38,"n":7,"o":23.41,"t":"2026-10-22T12:45:00Z","v":1681,"vw":23.408125},{"c":23.26,"h":23.38,"l":23.26,"n":13,"o":23.36,"t":"2026-10-22T12:55:00Z","v":1023,"vw":23.354144},{"c":23.21,"h":23.21,"l":23.19,"n":4,"o":23.19,"t":"2026-10-22T13:15:00Z","v":243,"vw":23.2},{"c":23.67,"h":23.67,"l":23.29,"n":25,"o":23.31,"t":"2026-10-22T13:25:00Z","v":2789,"vw":23.373038},{"c":24.09,"h":24.2072,"l":23.23,"n":69,"o":23.41,"t":"2026-10-22T13:30:00Z","v":9454,"vw":23.852338},{"c":24.56,"h":24.75,"l":24.315,"n":50,"o":24.425,"t":"2026-10-22T13:35:00Z","v":6390,"vw":24.526176},{"c":25.1,"h":25.25,"l":24.5723,"n":37,"o":24.5723,"t":"2026-10-22T13:40:00Z","v":13079,"vw":25.003074},{"c":25.1,"h":25.15,"l":24.95,"n":89,"o":25.08,"t":"2026-10-22T13:45:00Z","v":10535,"vw":24.998799},{"c":24.82,"h":24.845,"l":24.52,"n":35,"o":24.77,"t":"2026-10-22T13:50:00Z","v":5636,"vw":24.791656},{"c":25.3299,"h":25.38,"l":25.0901,"n":29,"o":25.11,"t":"2026-10-22T13:55:00Z","v":4753,"vw":25.279155},{"c":25.16,"h":25.4,"l":25.16,"n":71,"o":25.33,"t":"2026-10-22T14:00:00Z","v":5811,"vw":25.256476},{"c":24.845,"h":24.98,"l":24.73,"n":45,"o":24.9401,"t":"2026-10-22T14:05:00Z","v":2459,"vw":24.839227},{"c":24.995,"h":25.01,"l":24.995,"n":14,"o":25.01,"t":"2026-10-22T14:10:00Z","v":780,"vw":25.004286},{"c":24.75,"h":24.75,"l":24.75,"n":7,"o":24.75,"t":"2026-10-22T14:15:00Z","v":235,"vw":24.75},{"c":24.6761,"h":24.771,"l":24.6761,"n":13,"o":24.771,"t":"2026-10-22T14:20:00Z","v":3020,"vw":24.708976},{"c":24.24,"h":24.49,"l":24.24,"n":23,"o":24.49,"t":"2026-10-22T14:30:00Z","v":5177,"vw":24.378283},{"c":24.26,"h":24.28,"l":24.25,"n":19,"o":24.25,"t":"2026-10-22T14:35:00Z","v":1748,"vw":24.252964},{"c":23.97,"h":24.2,"l":23.97,"n":17,"o":24.2,"t":"2026-10-22T14:45:00Z","v":3298,"vw":24.094531},{"c":23.975,"h":24,"l":23.975,"n":8,"o":24,"t":"2026-10-22T14:50:00Z","v":1330,"vw":23.976923},{"c":23.9359,"h":23.9359,"l":23.845,"n":26,"o":23.91,"t":"2026-10-22T14:55:00Z","v":1018,"vw":23.904285},{"c":23.73,"h":24.05,"l":23.73,"n":26,"o":24.05,"t":"2026-10-22T15:00:00Z","v":3020,"vw":23.81816},{"c":23.5,"h":23.7899,"l":23.5,"n":34,"o":23.6503,"t":"2026-10-22T15:05:00Z","v":5095,"vw":23.618923},{"c":23.265,"h":23.5002,"l":23.25,"n":53,"o":23.5,"t":"2026-10-22T15:10:00Z","v":6928,"vw":23.382704},{"c":23.6138,"h":23.7156,"l":23.265,"n":37,"o":23.265,"t":"2026-10-22T15:15:00Z","v":5489,"vw":23.483911},{"c":23.54,"h":23.84,"l":23.54,"n":18,"o":23.84,"t":"2026-10-22T15:20:00Z","v":1151,"vw":23.764372},{"c":23.37,"h":23.49,"l":23.37,"n":55,"o":23.49,"t":"2026-10-22T15:25:00Z","v":9399,"vw":23.377015},{"c":23.38,"h":23.4,"l":23.3,"n":105,"o":23.37,"t":"2026-10-22T15:30:00Z","v":12879,"vw":23.35075},{"c":23.531,"h":23.531,"l":23.5199,"n":6,"o":23.5199,"t":"2026-10-22T15:35:00Z","v":736,"vw":23.52915},{"c":23.455,"h":23.475,"l":23.36,"n":52,"o":23.475,"t":"2026-10-22T15:40:00Z","v":4856,"vw":23.402502},{"c":23.3507,"h":23.3507,"l":23.31,"n":6,"o":23.31,"t":"2026-10-22T15:45:00Z","v":750,"vw":23.323441},{"c":23.48,"h":23.5332,"l":23.465,"n":9,"o":23.5332,"t":"2026-10-22T15:50:00Z","v":801,"vw":23.491067},{"c":23.35,"h":23.47,"l":23.33,"n":21,"o":23.46,"t":"2026-10-22T15:55:00Z","v":2779,"vw":23.428518},{"c":23.42,"h":23.51,"l":23.4,"n":81,"o":23.41,"t":"2026-10-22T16:00:00Z","v":24467,"vw":23.446002},{"c":23.45,"h":23.45,"l":23.335,"n":27,"o":23.335,"t":"2026-10-22T16:05:00Z","v":3004,"vw":23.404039},{"c":23.33,"h":23.44,"l":23.33,"n":28,"o":23.39,"t":"2026-10-22T16:10:00Z","v":3675,"vw":23.387581},{"c":23.47,"h":23.5,"l":23.33,"n":28,"o":23.35,"t":"2026-10-22T16:15:00Z","v":5094,"vw":23.388452},{"c":23.4,"h":23.47,"l":23.4,"n":29,"o":23.45,"t":"2026-10-22T16:20:00Z","v":4585,"vw":23.438654},{"c":23.29,"h":23.42,"l":23.28,"n":45,"o":23.42,"t":"2026-10-22T16:25:00Z","v":5453,"vw":23.354998},{"c":23.13,"h":23.28,"l":23.12,"n":41,"o":23.28,"t":"2026-10-22T16:30:00Z","v":4481,"vw":23.226486},{"c":23.0654,"h":23.2595,"l":23.0654,"n":23,"o":23.2595,"t":"2026-10-22T16:35:00Z","v":1159,"vw":23.175018},{"c":22.9593,"h":23.1,"l":22.9,"n":44,"o":23.1,"t":"2026-10-22T16:40:00Z","v":2659,"vw":22.987949},{"c":22.73,"h":22.9805,"l":22.73,"n":40,"o":22.9805,"t":"2026-10-22T16:45:00Z","v":1262,"vw":22.879626},{"c":22.879,"h":22.89,"l":22.7,"n":46,"o":22.73,"t":"2026-10-22T16:50:00Z","v":3284,"vw":22.756832},{"c":22.94,"h":22.98,"l":22.81,"n":28,"o":22.81,"t":"2026-10-22T16:55:00Z","v":3071,"vw":22.880411},{"c":22.73,"h":23.0138,"l":22.73,"n":45,"o":22.915,"t":"2026-10-22T17:00:00Z","v":5427,"vw":22.805614},{"c":22.75,"h":22.8733,"l":22.75,"n":14,"o":22.8345,"t":"2026-10-22T17:05:00Z","v":1028,"vw":22.821897},{"c":22.765,"h":22.765,"l":22.765,"n":5,"o":22.765,"t":"2026-10-22T17:10:00Z","v":210,"vw":22.765},{"c":22.9,"h":22.9234,"l":22.7,"n":20,"o":22.7,"t":"2026-10-22T17:15:00Z","v":4462,"vw":22.854053},{"c":22.9,"h":22.9647,"l":22.82,"n":11,"o":22.9647,"t":"2026-10-22T17:20:00Z","v":856,"vw":22.877205},{"c":22.755,"h":22.85,"l":22.755,"n":12,"o":22.85,"t":"2026-10-22T17:25:00Z","v":1752,"vw":22.825391},{"c":22.81,"h":22.81,"l":22.68,"n":8,"o":22.8039,"t":"2026-10-22T17:30:00Z","v":627,"vw":22.765126},{"c":22.8899,"h":22.8899,"l":22.8899,"n":3,"o":22.8899,"t":"2026-10-22T17:35:00Z","v":348,"vw":22.8899},{"c":22.7,"h":22.74,"l":22.7,"n":5,"o":22.74,"t":"2026-10-22T17:40:00Z","v":230,"vw":22.717857},{"c":22.745,"h":22.745,"l":22.6732,"n":6,"o":22.6732,"t":"2026-10-22T17:45:00Z","v":507,"vw":22.706988},{"c":22.591,"h":22.665,"l":22.5201,"n":29,"o":22.61,"t":"2026-10-22T17:50:00Z","v":3519,"vw":22.621786},{"c":22.84,"h":22.84,"l":22.84,"n":2,"o":22.84,"t":"2026-10-22T17:55:00Z","v":150,"vw":22.84},{"c":22.52,"h":22.72,"l":22.52,"n":10,"o":22.72,"t":"2026-10-22T18:00:00Z","v":1952,"vw":22.635555},{"c":22.6,"h":22.6,"l":22.5348,"n":6,"o":22.6,"t":"2026-10-22T18:05:00Z","v":1449,"vw":22.5498},{"c":22.775,"h":22.775,"l":22.775,"n":5,"o":22.775,"t":"2026-10-22T18:15:00Z","v":230,"vw":22.775},{"c":22.99,"h":23.1,"l":22.8801,"n":12,"o":22.97,"t":"2026-10-22T18:20:00Z","v":3045,"vw":23.007503},{"c":22.85,"h":22.86,"l":22.85,"n":2,"o":22.86,"t":"2026-10-22T18:25:00Z","v":200,"vw":22.855},{"c":22.715,"h":22.75,"l":22.71,"n":9,"o":22.71,"t":"2026-10-22T18:30:00Z","v":2384,"vw":22.743609},{"c":22.7,"h":22.72,"l":22.65,"n":23,"o":22.7,"t":"2026-10-22T18:35:00Z","v":3641,"vw":22.680594},{"c":22.8,"h":22.8,"l":22.7,"n":6,"o":22.7,"t":"2026-10-22T18:40:00Z","v":544,"vw":22.77502},{"c":22.78,"h":22.91,"l":22.78,"n":7,"o":22.91,"t":"2026-10-22T18:45:00Z","v":1925,"vw":22.899444},{"c":22.825,"h":22.825,"l":22.825,"n":5,"o":22.825,"t":"2026-10-22T18:50:00Z","v":412,"vw":22.825},{"c":22.665,"h":22.665,"l":22.665,"n":3,"o":22.665,"t":"2026-10-22T18:55:00Z","v":107,"vw":22.665},{"c":22.72,"h":22.72,"l":22.72,"n":4,"o":22.72,"t":"2026-10-22T19:00:00Z","v":175,"vw":22.72},{"c":22.615,"h":22.72,"l":22.615,"n":11,"o":22.62,"t":"2026-10-22T19:05:00Z","v":1376,"vw":22.672621},{"c":22.7773,"h":22.7773,"l":22.595,"n":10,"o":22.595,"t":"2026-10-22T19:10:00Z","v":788,"vw":22.6449},{"c":22.745,"h":22.84,"l":22.66,"n":18,"o":22.84,"t":"2026-10-22T19:15:00Z","v":1831,"vw":22.75696},{"c":22.9888,"h":22.9888,"l":22.9888,"n":4,"o":22.9888,"t":"2026-10-22T19:20:00Z","v":226,"vw":22.9888},{"c":23.1042,"h":23.1399,"l":22.9047,"n":15,"o":22.9047,"t":"2026-10-22T19:25:00Z","v":1841,"vw":23.022699},{"c":22.9,"h":23.035,"l":22.9,"n":12,"o":23.035,"t":"2026-10-22T19:30:00Z","v":1601,"vw":22.908716},{"c":22.9281,"h":22.9281,"l":22.761,"n":17,"o":22.761,"t":"2026-10-22T19:35:00Z","v":11275,"vw":22.846606},{"c":22.8799,"h":22.8799,"l":22.61,"n":30,"o":22.73,"t":"2026-10-22T19:45:00Z","v":2936,"vw":22.743399},{"c":23.065,"h":23.065,"l":22.97,"n":15,"o":23.0546,"t":"2026-10-22T19:50:00Z","v":1656,"vw":23.040544},{"c":22.98,"h":23.18,"l":22.98,"n":21,"o":23.18,"t":"2026-10-22T19:55:00Z","v":878,"vw":23.05463},{"c":23.38,"h":23.4,"l":23.06,"n":10,"o":23.4,"t":"2026-10-22T20:00:00Z","v":373,"vw":23.28},{"c":22.92,"h":22.92,"l":22.92,"n":1,"o":22.92,"t":"2026-10-22T20:05:00Z","v":100,"vw":22.92},{"c":22.8318,"h":22.9922,"l":22.8318,"n":4,"o":22.9922,"t":"2026-10-22T20:40:00Z","v":509,"vw":22.896218},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-22T20:55:00Z","v":200,"vw":22.85},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-22T21:00:00Z","v":145,"vw":22.85},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-22T22:50:00Z","v":100,"vw":23.05}],"history":[{"c":15.4579,"h":15.4579,"l":14.4002,"n":18,"o":14.4002,"t":"2025-03-21T04:00:00Z","v":792,"vw":15.275065},{"c":18.2049,"h":18.499,"l":16.93,"n":159,"o":16.93,"t":"2025-03-24T04:00:00Z","v":51867,"vw":17.889664},{"c":18.068,"h":18.85,"l":17.5,"n":103,"o":18.85,"t":"2025-03-25T04:00:00Z","v":19246,"vw":18.061806},{"c":15.5131,"h":17.6,"l":15.01,"n":120,"o":17.6,"t":"2025-03-26T04:00:00Z","v":23220,"vw":16.416402},{"c":14.978,"h":15.92,"l":14.485,"n":167,"o":15.19,"t":"2025-03-27T04:00:00Z","v":24194,"vw":15.282505},{"c":13.5376,"h":14.15,"l":12.8,"n":139,"o":14.035,"t":"2025-03-28T04:00:00Z","v":16627,"vw":13.165867},{"c":13.3809,"h":13.48,"l":11.72,"n":123,"o":12.04,"t":"2025-03-31T04:00:00Z","v":18522,"vw":12.760614},{"c":13.6382,"h":14.3944,"l":12.89,"n":85,"o":13.67,"t":"2025-04-01T04:00:00Z","v":7661,"vw":13.60678},{"c":14.0293,"h":14.51,"l":12.81,"n":212,"o":12.98,"t":"2025-04-02T04:00:00Z","v":42458,"vw":14.089808},{"c":11.1081,"h":12.21,"l":10.5415,"n":197,"o":12.209,"t":"2025-04-03T04:00:00Z","v":28524,"vw":11.196456},{"c":8.8584,"h":9.63,"l":7.44,"n":375,"o":9.63,"t":"2025-04-04T04:00:00Z","v":58988,"vw":8.703905},{"c":9.3159,"h":10.165,"l":6.88,"n":260,"o":6.88,"t":"2025-04-07T04:00:00Z","v":62809,"vw":8.961847},{"c":8.6569,"h":10.4493,"l":8.22,"n":251,"o":10.25,"t":"2025-04-08T04:00:00Z","v":30650,"vw":9.61209},{"c":12.852,"h":12.88,"l":8.6,"n":466,"o":8.6,"t":"2025-04-09T04:00:00Z","v":74574,"vw":11.345279},{"c":11.7123,"h":12.4801,"l":10.3,"n":203,"o":11.48,"t":"2025-04-10T04:00:00Z","v":29520,"vw":11.271785},{"c":13.5423,"h":13.569,"l":11.42,"n":224,"o":12.01,"t":"2025-04-11T04:00:00Z","v":39299,"vw":12.372641},{"c":13.8105,"h":14.32,"l":13.058,"n":360,"o":14.32,"t":"2025-04-14T04:00:00Z","v":58694,"vw":13.923745},{"c":13.7927,"h":14.71,"l":13.68,"n":136,"o":13.95,"t":"2025-04-15T04:00:00Z","v":22842,"vw":14.078034},{"c":11.6997,"h":13.04,"l":11.3,"n":276,"o":12.47,"t":"2025-04-16T04:00:00Z","v":44571,"vw":11.945329},{"c":11.9219,"h":12.2199,"l":11.43,"n":111,"o":11.9,"t":"2025-04-17T04:00:00Z","v":22807,"vw":11.926013},{"c":11.1691,"h":12.08,"l":10.821,"n":119,"o":12.08,"t":"2025-04-21T04:00:00Z","v":34941,"vw":11.540247},{"c":12.4034,"h":13.06,"l":11.78,"n":193,"o":11.8,"t":"2025-04-22T04:00:00Z","v":32344,"vw":12.702134},{"c":13.9475,"h":15.355,"l":13.9208,"n":277,"o":14.32,"t":"2025-04-23T04:00:00Z","v":40605,"vw":14.511714},{"c":16.01,"h":16.12,"l":14.455,"n":303,"o":14.455,"t":"2025-04-24T04:00:00Z","v":46538,"vw":15.715057},{"c":17,"h":17.2902,"l":16.17,"n":364,"o":16.73,"t":"2025-04-25T04:00:00Z","v":56975,"vw":16.746619},{"c":16.56,"h":18,"l":15.85,"n":508,"o":17.56,"t":"2025-04-28T04:00:00Z","v":110126,"vw":16.686925},{"c":16.85,"h":17.069,"l":16.25,"n":314,"o":16.75,"t":"2025-04-29T04:00:00Z","v":66520,"vw":16.624967},{"c":16.99,"h":16.99,"l":14.6398,"n":789,"o":15.19,"t":"2025-04-30T04:00:00Z","v":140198,"vw":15.562155},{"c":15.03,"h":18.07,"l":14.911,"n":1834,"o":18.07,"t":"2025-05-01T04:00:00Z","v":289860,"vw":16.07167},{"c":16.2,"h":17.05,"l":15.34,"n":635,"o":15.34,"t":"2025-05-02T04:00:00Z","v":133158,"vw":16.394998},{"c":15.87,"h":15.971,"l":14.275,"n":340,"o":15.27,"t":"2025-05-05T04:00:00Z","v":69226,"vw":15.319239},{"c":16.3013,"h":16.315,"l":14.338,"n":564,"o":14.64,"t":"2025-05-06T04:00:00Z","v":150234,"vw":15.485019},{"c":17.07,"h":17.365,"l":16.0432,"n":418,"o":16.39,"t":"2025-05-07T04:00:00Z","v":104568,"vw":16.768312},{"c":19.89,"h":20.35,"l":18.1,"n":780,"o":18.1,"t":"2025-05-08T04:00:00Z","v":133069,"vw":19.236781},{"c":20.27,"h":21.499,"l":19.7,"n":447,"o":20.41,"t":"2025-05-09T04:00:00Z","v":93506,"vw":20.41589},{"c":22.4,"h":23.65,"l":21.3029,"n":554,"o":23.65,"t":"2025-05-12T04:00:00Z","v":103113,"vw":22.148686},{"c":26.31,"h":26.935,"l":23.43,"n":923,"o":23.52,"t":"2025-05-13T04:00:00Z","v":165292,"vw":25.692596},{"c":25.25,"h":27.1106,"l":25.07,"n":891,"o":26.5,"t":"2025-05-14T04:00:00Z","v":166793,"vw":26.084106},{"c":24.26,"h":24.78,"l":22.41,"n":689,"o":24.33,"t":"2025-05-15T04:00:00Z","v":74056,"vw":23.518324},{"c":25.6,"h":25.66,"l":24.81,"n":442,"o":24.94,"t":"2025-05-16T04:00:00Z","v":51530,"vw":25.298777},{"c":27.6,"h":27.64,"l":23.89,"n":953,"o":23.89,"t":"2025-05-19T04:00:00Z","v":138887,"vw":26.585453},{"c":28.18,"h":28.489,"l":27.07,"n":619,"o":27.61,"t":"2025-05-20T04:00:00Z","v":84300,"vw":27.788851},{"c":27.23,"h":29.86,"l":26.82,"n":842,"o":27.42,"t":"2025-05-21T04:00:00Z","v":127057,"vw":28.56849},{"c":28.33,"h":28.91,"l":27.44,"n":482,"o":28.2,"t":"2025-05-22T04:00:00Z","v":52786,"vw":28.217163},{"c":26.64,"h":27.56,"l":26.16,"n":555,"o":26.34,"t":"2025-05-23T04:00:00Z","v":49151,"vw":26.982909},{"c":29,"h":29.83,"l":27.221,"n":572,"o":28.16,"t":"2025-05-27T04:00:00Z","v":79230,"vw":28.984372},{"c":28.26,"h":29.325,"l":28,"n":376,"o":29,"t":"2025-05-28T04:00:00Z","v":49735,"vw":28.282911},{"c":27.15,"h":28.37,"l":26.79,"n":1126,"o":28.2158,"t":"2025-05-29T04:00:00Z","v":129915,"vw":27.238412},{"c":28.98,"h":29.119,"l":26.42,"n":1232,"o":27.12,"t":"2025-05-30T04:00:00Z","v":194863,"vw":27.74259},{"c":30.37,"h":30.78,"l":28.31,"n":1314,"o":28.85,"t":"2025-06-02T04:00:00Z","v":210462,"vw":30.04645},{"c":33.9,"h":34.77,"l":31.615,"n":3956,"o":32.37,"t":"2025-06-03T04:00:00Z","v":607135,"vw":33.090751},{"c":34.47,"h":35,"l":33.45,"n":1056,"o":35,"t":"2025-06-04T04:00:00Z","v":133356,"vw":34.224977},{"c":34.7,"h":38.63,"l":33.52,"n":3856,"o":35.66,"t":"2025-06-05T04:00:00Z","v":529020,"vw":36.19058},{"c":36.78,"h":39.4924,"l":35.23,"n":4212,"o":36.7,"t":"2025-06-06T04:00:00Z","v":595536,"vw":37.644084},{"c":35.4,"h":35.51,"l":30.68,"n":4339,"o":33.8,"t":"2025-06-09T04:00:00Z","v":500362,"vw":32.707759},{"c":34.51,"h":36.59,"l":33.0101,"n":1725,"o":35.16,"t":"2025-06-10T04:00:00Z","v":189340,"vw":34.420476},{"c":36.79,"h":37.17,"l":34.45,"n":2520,"o":35.09,"t":"2025-06-11T04:00:00Z","v":235727,"vw":36.16743},{"c":35.78,"h":37.2698,"l":35.3208,"n":977,"o":35.39,"t":"2025-06-12T04:00:00Z","v":118977,"vw":36.492643},{"c":34.43,"h":36.52,"l":33.69,"n":861,"o":33.71,"t":"2025-06-13T04:00:00Z","v":100892,"vw":35.118989},{"c":38.42,"h":38.46,"l":35.53,"n":1255,"o":35.53,"t":"2025-06-16T04:00:00Z","v":149898,"vw":37.300947},{"c":36.54,"h":38.2799,"l":34.52,"n":1024,"o":37.97,"t":"2025-06-17T04:00:00Z","v":106324,"vw":36.482853},{"c":39.81,"h":40.16,"l":36.19,"n":2414,"o":36.83,"t":"2025-06-18T04:00:00Z","v":433399,"vw":38.655587},{"c":40.07,"h":40.72,"l":37.2225,"n":1823,"o":39.91,"t":"2025-06-20T04:00:00Z","v":230764,"vw":39.107535},{"c":37.82,"h":40.35,"l":35.95,"n":1466,"o":39.18,"t":"2025-06-23T04:00:00Z","v":201542,"vw":38.481876},{"c":43.37,"h":43.5022,"l":38.31,"n":1744,"o":39.29,"t":"2025-06-24T04:00:00Z","v":201166,"vw":41.844443},{"c":44.16,"h":46.88,"l":43.2128,"n":1616,"o":46.36,"t":"2025-06-25T04:00:00Z","v":173441,"vw":45.006588},{"c":45.89,"h":46.17,"l":43.95,"n":1234,"o":44.71,"t":"2025-06-26T04:00:00Z","v":153331,"vw":45.084076},{"c":44.38,"h":46.12,"l":43.18,"n":1759,"o":46.12,"t":"2025-06-27T04:00:00Z","v":218428,"vw":44.187929},{"c":55.55,"h":56.15,"l":46.9401,"n":4701,"o":47.18,"t":"2025-06-30T04:00:00Z","v":485670,"vw":51.95004},{"c":53.94,"h":62.13,"l":50.9975,"n":5277,"o":57.05,"t":"2025-07-01T04:00:00Z","v":609126,"vw":56.324506},{"c":60.69,"h":64.08,"l":52.56,"n":4837,"o":52.56,"t":"2025-07-02T04:00:00Z","v":485754,"vw":60.36961},{"c":55.99,"h":57.61,"l":53.38,"n":3526,"o":57.61,"t":"2025-07-03T04:00:00Z","v":314959,"vw":55.705904},{"c":54.95,"h":57.57,"l":52.51,"n":3002,"o":55.24,"t":"2025-07-07T04:00:00Z","v":295648,"vw":55.149657},{"c":52.31,"h":60.11,"l":51.81,"n":3986,"o":57.38,"t":"2025-07-08T04:00:00Z","v":398416,"vw":54.658092},{"c":56.06,"h":56.23,"l":52.9494,"n":3047,"o":54.135,"t":"2025-07-09T04:00:00Z","v":276442,"vw":54.994527},{"c":60.95,"h":61.09,"l":55,"n":3822,"o":57.6,"t":"2025-07-10T04:00:00Z","v":369558,"vw":58.545887},{"c":60.54,"h":64.3473,"l":59.28,"n":3937,"o":59.63,"t":"2025-07-11T04:00:00Z","v":374485,"vw":62.566004},{"c":62.48,"h":64.5,"l":61.185,"n":2858,"o":63.5,"t":"2025-07-14T04:00:00Z","v":270263,"vw":62.779843},{"c":61.78,"h":64.05,"l":58.89,"n":3005,"o":61.42,"t":"2025-07-15T04:00:00Z","v":250958,"vw":62.150778},{"c":66.6351,"h":68.2,"l":62.69,"n":3854,"o":62.69,"t":"2025-07-16T04:00:00Z","v":348545,"vw":65.852099},{"c":69.4424,"h":70.725,"l":66,"n":3541,"o":67.17,"t":"2025-07-17T04:00:00Z","v":355735,"vw":69.460164},{"c":75.02,"h":79.62,"l":71.26,"n":5386,"o":74.94,"t":"2025-07-18T04:00:00Z","v":488708,"vw":76.272054},{"c":67.6148,"h":75.425,"l":67.34,"n":5409,"o":74.18,"t":"2025-07-21T04:00:00Z","v":402591,"vw":71.753439},{"c":64.3385,"h":69.15,"l":60.3661,"n":4413,"o":67.16,"t":"2025-07-22T04:00:00Z","v":372853,"vw":64.54367},{"c":64.48,"h":65.05,"l":62.72,"n":2417,"o":64.73,"t":"2025-07-23T04:00:00Z","v":222704,"vw":63.857755},{"c":64.2913,"h":65.66,"l":62.3732,"n":2025,"o":65.66,"t":"2025-07-24T04:00:00Z","v":186177,"vw":63.895198},{"c":67.7632,"h":69.57,"l":63.4,"n":2308,"o":63.56,"t":"2025-07-25T04:00:00Z","v":198942,"vw":67.741202},{"c":70.29,"h":70.8099,"l":67.6601,"n":2274,"o":69.39,"t":"2025-07-28T04:00:00Z","v":195525,"vw":69.365228},{"c":65.91,"h":71.01,"l":65.5,"n":2542,"o":70.16,"t":"2025-07-29T04:00:00Z","v":257124,"vw":68.020621},{"c":69.1829,"h":70.875,"l":65.9236,"n":4130,"o":66.2,"t":"2025-07-30T04:00:00Z","v":381530,"vw":69.287203},{"c":65.1698,"h":73.08,"l":63,"n":5499,"o":66.43,"t":"2025-07-31T04:00:00Z","v":456954,"vw":67.657878},{"c":61.2347,"h":67,"l":53,"n":6263,"o":58.57,"t":"2025-08-01T04:00:00Z","v":518895,"vw":60.329173},{"c":69.24,"h":69.5,"l":58.2,"n":3377,"o":62.62,"t":"2025-08-04T04:00:00Z","v":307132,"vw":65.609226},{"c":67.8954,"h":70.03,"l":65,"n":2888,"o":68.53,"t":"2025-08-05T04:00:00Z","v":269700,"vw":67.569306},{"c":68,"h":68.3,"l":62.42,"n":3624,"o":66.69,"t":"2025-08-06T04:00:00Z","v":378301,"vw":64.966679},{"c":75.03,"h":77,"l":70.54,"n":4853,"o":71.14,"t":"2025-08-07T04:00:00Z","v":482703,"vw":73.863506},{"c":79.85,"h":82.7966,"l":74.87,"n":4730,"o":75.74,"t":"2025-08-08T04:00:00Z","v":429550,"vw":79.614402},{"c":78.4,"h":83.62,"l":78.032,"n":3280,"o":82.05,"t":"2025-08-11T04:00:00Z","v":265994,"vw":81.602915},{"c":78.958,"h":83.88,"l":77.7,"n":2692,"o":79.95,"t":"2025-08-12T04:00:00Z","v":244246,"vw":80.448734},{"c":71.2911,"h":81.47,"l":69.5,"n":6573,"o":81.47,"t":"2025-08-13T04:00:00Z","v":512610,"vw":72.867441},{"c":74.12,"h":74.87,"l":68.27,"n":2981,"o":70.1,"t":"2025-08-14T04:00:00Z","v":266277,"vw":72.205205},{"c":78.4983,"h":78.85,"l":71.1827,"n":2399,"o":73.03,"t":"2025-08-15T04:00:00Z","v":242227,"vw":76.327348},{"c":79.6967,"h":79.8,"l":72.65,"n":2361,"o":76.77,"t":"2025-08-18T04:00:00Z","v":186591,"vw":76.19541},{"c":69.31,"h":82.9,"l":67.8501,"n":5740,"o":81.17,"t":"2025-08-19T04:00:00Z","v":389633,"vw":73.287061},{"c":66.53,"h":69.92,"l":58.88,"n":6176,"o":68.3,"t":"2025-08-20T04:00:00Z","v":478608,"vw":63.501769},{"c":67.67,"h":70,"l":65.4958,"n":3078,"o":65.85,"t":"2025-08-21T04:00:00Z","v":243879,"vw":67.760187},{"c":71.37,"h":74.49,"l":64.3621,"n":3799,"o":66.12,"t":"2025-08-22T04:00:00Z","v":343630,"vw":70.891948},{"c":69.38,"h":71.89,"l":66.93,"n":2947,"o":70.17,"t":"2025-08-25T04:00:00Z","v":230103,"vw":69.59372},{"c":70.48,"h":71.3099,"l":65.91,"n":1954,"o":67.84,"t":"2025-08-26T04:00:00Z","v":153841,"vw":68.393739},{"c":62.9,"h":70.9,"l":62.8801,"n":3775,"o":70.48,"t":"2025-08-27T04:00:00Z","v":284931,"vw":65.758945},{"c":63.87,"h":65.79,"l":62.82,"n":2445,"o":64.05,"t":"2025-08-28T04:00:00Z","v":178812,"vw":64.061666},{"c":64.22,"h":64.56,"l":61.58,"n":1544,"o":62.68,"t":"2025-08-29T04:00:00Z","v":131309,"vw":63.15284},{"c":60.15,"h":61.4591,"l":56.7875,"n":3210,"o":59.5,"t":"2025-09-02T04:00:00Z","v":305270,"vw":59.341886},{"c":59.9805,"h":62.41,"l":58.4,"n":1660,"o":61,"t":"2025-09-03T04:00:00Z","v":125782,"vw":60.546855},{"c":62.46,"h":64.759,"l":60.17,"n":2896,"o":60.17,"t":"2025-09-04T04:00:00Z","v":237711,"vw":62.801383},{"c":60.57,"h":66.015,"l":53.7824,"n":6071,"o":65.13,"t":"2025-09-05T04:00:00Z","v":510202,"vw":58.406725},{"c":79.4572,"h":79.54,"l":71,"n":6481,"o":71.66,"t":"2025-09-08T04:00:00Z","v":510312,"vw":76.462011},{"c":81.14,"h":81.3814,"l":74.73,"n":3707,"o":78.44,"t":"2025-09-09T04:00:00Z","v":312499,"vw":77.974225},{"c":79.86,"h":87.916,"l":78.841,"n":4149,"o":84.22,"t":"2025-09-10T04:00:00Z","v":353947,"vw":83.660277},{"c":80.0407,"h":85.4434,"l":79.9,"n":2864,"o":80.48,"t":"2025-09-11T04:00:00Z","v":250045,"vw":82.831503},{"c":76.3789,"h":80.96,"l":75.065,"n":3453,"o":80.56,"t":"2025-09-12T04:00:00Z","v":261903,"vw":77.434389},{"c":76.0619,"h":78.25,"l":72.79,"n":2745,"o":76.85,"t":"2025-09-15T04:00:00Z","v":193099,"vw":75.443926},{"c":79.3471,"h":80.3384,"l":74.75,"n":2758,"o":76.46,"t":"2025-09-16T04:00:00Z","v":239169,"vw":78.62024},{"c":81.0687,"h":81.65,"l":76.19,"n":3066,"o":78.81,"t":"2025-09-17T04:00:00Z","v":318819,"vw":79.87065},{"c":84.0463,"h":88.8273,"l":82.94,"n":3250,"o":82.94,"t":"2025-09-18T04:00:00Z","v":241908,"vw":86.445226},{"c":89.08,"h":90,"l":84.5175,"n":2528,"o":85.11,"t":"2025-09-19T04:00:00Z","v":171598,"vw":87.283594},{"c":89.4875,"h":91.89,"l":85.83,"n":1970,"o":88.01,"t":"2025-09-22T04:00:00Z","v":134132,"vw":88.281502},{"c":91.16,"h":93.565,"l":88.3,"n":2267,"o":90.05,"t":"2025-09-23T04:00:00Z","v":169723,"vw":91.247457},{"c":92.2104,"h":96.8,"l":89.6913,"n":2040,"o":93.5,"t":"2025-09-24T04:00:00Z","v":149232,"vw":93.358722},{"c":86.22,"h":90.61,"l":83.29,"n":3174,"o":86.9,"t":"2025-09-25T04:00:00Z","v":232813,"vw":87.017381},{"c":84.91,"h":89.45,"l":83,"n":2013,"o":88.03,"t":"2025-09-26T04:00:00Z","v":151401,"vw":85.260788},{"c":105.4478,"h":105.6134,"l":87.48,"n":4472,"o":87.48,"t":"2025-09-29T04:00:00Z","v":339286,"vw":97.886176},{"c":115.64,"h":116.13,"l":103.57,"n":3923,"o":103.57,"t":"2025-09-30T04:00:00Z","v":241745,"vw":111.164191},{"c":108.99,"h":115.3,"l":107,"n":3148,"o":112.86,"t":"2025-10-01T04:00:00Z","v":162621,"vw":110.209119},{"c":119.28,"h":120.6057,"l":110.75,"n":3925,"o":114.25,"t":"2025-10-02T04:00:00Z","v":279665,"vw":116.152698},{"c":123.78,"h":126.2,"l":118.3,"n":3945,"o":121.19,"t":"2025-10-03T04:00:00Z","v":223310,"vw":122.792503},{"c":116.61,"h":132.19,"l":116.3,"n":5131,"o":130.95,"t":"2025-10-06T04:00:00Z","v":286209,"vw":122.390916},{"c":117.73,"h":120.2,"l":111.777,"n":3184,"o":120.2,"t":"2025-10-07T04:00:00Z","v":155134,"vw":116.338214},{"c":127.27,"h":127.94,"l":117.45,"n":2332,"o":119.71,"t":"2025-10-08T04:00:00Z","v":134623,"vw":123.104831},{"c":129.7251,"h":130.46,"l":121.9,"n":2170,"o":125.99,"t":"2025-10-09T04:00:00Z","v":139216,"vw":124.687866},{"c":106.82,"h":131.2882,"l":106.77,"n":7453,"o":128.37,"t":"2025-10-10T04:00:00Z","v":377699,"vw":116.610919},{"c":109.43,"h":118.22,"l":103.0793,"n":5022,"o":116.2,"t":"2025-10-13T04:00:00Z","v":268766,"vw":108.417453},{"c":100.3327,"h":109.7548,"l":97.7,"n":4171,"o":103.23,"t":"2025-10-14T04:00:00Z","v":215603,"vw":102.873895},{"c":98.9813,"h":106.98,"l":98.23,"n":3271,"o":105.38,"t":"2025-10-15T04:00:00Z","v":168703,"vw":102.540503},{"c":95.17,"h":103.82,"l":94,"n":3545,"o":101.05,"t":"2025-10-16T04:00:00Z","v":213208,"vw":97.965634},{"c":92.67,"h":94.54,"l":86.88,"n":3980,"o":90.52,"t":"2025-10-17T04:00:00Z","v":240930,"vw":91.343572},{"c":101.14,"h":107.17,"l":97,"n":3714,"o":97.98,"t":"2025-10-20T04:00:00Z","v":228199,"vw":102.783694},{"c":94.93,"h":100.17,"l":94.36,"n":2779,"o":100.08,"t":"2025-10-21T04:00:00Z","v":150193,"vw":96.786925},{"c":88.1305,"h":94.5,"l":79.43,"n":5672,"o":94.5,"t":"2025-10-22T04:00:00Z","v":322541,"vw":84.427546},{"c":98.0191,"h":99.76,"l":88.43,"n":3118,"o":89.41,"t":"2025-10-23T04:00:00Z","v":191001,"vw":95.631901},{"c":105.98,"h":109.2,"l":101.995,"n":3964,"o":103.76,"t":"2025-10-24T04:00:00Z","v":258408,"vw":105.57327},{"c":115.25,"h":120.06,"l":111.2601,"n":4726,"o":113.69,"t":"2025-10-27T04:00:00Z","v":247897,"vw":116.631718},{"c":115.48,"h":118.48,"l":114.6601,"n":2296,"o":115,"t":"2025-10-28T04:00:00Z","v":117411,"vw":116.481461},{"c":113.13,"h":117.58,"l":110.12,"n":2656,"o":115.3,"t":"2025-10-29T04:00:00Z","v":137445,"vw":114.419161},{"c":102.66,"h":111.0699,"l":101.51,"n":2818,"o":110.03,"t":"2025-10-30T04:00:00Z","v":179809,"vw":107.862508},{"c":115.5,"h":121,"l":110.91,"n":3778,"o":110.91,"t":"2025-10-31T04:00:00Z","v":235075,"vw":116.898926},{"c":115.76,"h":119.7,"l":109,"n":3348,"o":118.85,"t":"2025-11-03T05:00:00Z","v":199306,"vw":113.607601},{"c":99.645,"h":111.234,"l":99.465,"n":4201,"o":104.83,"t":"2025-11-04T05:00:00Z","v":255005,"vw":104.600888},{"c":108.2645,"h":110.901,"l":97.89,"n":5917,"o":103.98,"t":"2025-11-05T05:00:00Z","v":360745,"vw":106.386473},{"c":84.6,"h":104.22,"l":83.435,"n":10232,"o":104.13,"t":"2025-11-06T05:00:00Z","v":624060,"vw":91.161317},{"c":88.82,"h":91.01,"l":76.12,"n":7361,"o":79.95,"t":"2025-11-07T05:00:00Z","v":467243,"vw":82.38436},{"c":96.24,"h":100.22,"l":90.65,"n":5722,"o":95.5,"t":"2025-11-10T05:00:00Z","v":357766,"vw":95.76046},{"c":90.65,"h":94.11,"l":89.15,"n":3824,"o":92.18,"t":"2025-11-11T05:00:00Z","v":281337,"vw":90.891031},{"c":91.81,"h":93,"l":85.68,"n":3248,"o":92.57,"t":"2025-11-12T05:00:00Z","v":192851,"vw":89.401069},{"c":76.19,"h":87.77,"l":73.33,"n":6627,"o":87.66,"t":"2025-11-13T05:00:00Z","v":370277,"vw":78.715338},{"c":77.22,"h":82.06,"l":66.82,"n":6223,"o":67.84,"t":"2025-11-14T05:00:00Z","v":474873,"vw":77.619859},{"c":68.98,"h":75.05,"l":64.6,"n":5494,"o":74.64,"t":"2025-11-17T05:00:00Z","v":426545,"vw":68.888812},{"c":67.0395,"h":70.01,"l":64.7896,"n":3602,"o":66.26,"t":"2025-11-18T05:00:00Z","v":257959,"vw":67.862663},{"c":71.44,"h":72.5298,"l":66,"n":3214,"o":67.13,"t":"2025-11-19T05:00:00Z","v":229622,"vw":69.411841},{"c":56.7479,"h":76.73,"l":55.61,"n":6611,"o":75.2,"t":"2025-11-20T05:00:00Z","v":492239,"vw":63.073156},{"c":57.98,"h":60.8,"l":52.43,"n":4818,"o":58.41,"t":"2025-11-21T05:00:00Z","v":430018,"vw":57.094418},{"c":66.32,"h":66.9581,"l":59.5,"n":3112,"o":60.96,"t":"2025-11-24T05:00:00Z","v":274279,"vw":63.75027},{"c":66.8936,"h":68.31,"l":59.81,"n":2575,"o":63.23,"t":"2025-11-25T05:00:00Z","v":194799,"vw":64.287372},{"c":81.54,"h":82.22,"l":73.08,"n":6110,"o":73.64,"t":"2025-11-26T05:00:00Z","v":464342,"vw":78.392547},{"c":81.5698,"h":83.44,"l":80.0962,"n":2171,"o":81.2,"t":"2025-11-28T05:00:00Z","v":131063,"vw":81.710999},{"c":74.82,"h":77.65,"l":69.68,"n":4628,"o":75.01,"t":"2025-12-01T05:00:00Z","v":360454,"vw":74.036069},{"c":78.2067,"h":82.27,"l":76.59,"n":4760,"o":77.55,"t":"2025-12-02T05:00:00Z","v":453513,"vw":79.789287},{"c":87.87,"h":88.515,"l":76.84,"n":3550,"o":78.57,"t":"2025-12-03T05:00:00Z","v":264539,"vw":84.01039},{"c":92.1956,"h":92.63,"l":86.64,"n":3080,"o":86.87,"t":"2025-12-04T05:00:00Z","v":173834,"vw":90.21576},{"c":85.37,"h":89.4,"l":82.6001,"n":3501,"o":89.29,"t":"2025-12-05T05:00:00Z","v":277936,"vw":85.813411},{"c":90.86,"h":93.075,"l":85.46,"n":2612,"o":87.87,"t":"2025-12-08T05:00:00Z","v":178627,"vw":89.519848},{"c":90.11,"h":95.231,"l":87.3,"n":2814,"o":88.425,"t":"2025-12-09T05:00:00Z","v":201096,"vw":91.950494},{"c":90.08,"h":92.14,"l":87.127,"n":2484,"o":89.44,"t":"2025-12-10T05:00:00Z","v":186970,"vw":89.769131},{"c":73.75,"h":84.3,"l":72.56,"n":8630,"o":84.3,"t":"2025-12-11T05:00:00Z","v":579271,"vw":76.825494},{"c":69,"h":76.038,"l":67.0772,"n":4264,"o":75.9,"t":"2025-12-12T05:00:00Z","v":289846,"vw":71.143175},{"c":64.06,"h":70.12,"l":62.6225,"n":3474,"o":69.88,"t":"2025-12-15T05:00:00Z","v":248524,"vw":66.322638},{"c":68.48,"h":69.95,"l":64.68,"n":2942,"o":65.445,"t":"2025-12-16T05:00:00Z","v":235055,"vw":67.900726},{"c":64.43,"h":74.5,"l":64.1906,"n":4663,"o":70.335,"t":"2025-12-17T05:00:00Z","v":362005,"vw":69.612136},{"c":65.93,"h":73.7799,"l":65.71,"n":4055,"o":70.95,"t":"2025-12-18T05:00:00Z","v":388896,"vw":68.812334},{"c":70.55,"h":72.222,"l":67.02,"n":2617,"o":68.47,"t":"2025-12-19T05:00:00Z","v":236161,"vw":70.178339},{"c":71.53,"h":74.0836,"l":70.4,"n":1892,"o":72.97,"t":"2025-12-22T05:00:00Z","v":138169,"vw":71.909481},{"c":69.0677,"h":70.0416,"l":65.125,"n":4215,"o":68.96,"t":"2025-12-23T05:00:00Z","v":321776,"vw":67.042591},{"c":69.03,"h":69.46,"l":67.27,"n":913,"o":68.52,"t":"2025-12-24T05:00:00Z","v":91810,"vw":68.778618},{"c":66.46,"h":69.545,"l":66.01,"n":2142,"o":69.36,"t":"2025-12-26T05:00:00Z","v":253275,"vw":67.498333},{"c":65.59,"h":67.391,"l":64.2501,"n":1913,"o":65.15,"t":"2025-12-29T05:00:00Z","v":225547,"vw":65.398118},{"c":56.76,"h":60.27,"l":56.4996,"n":3165,"o":59.27,"t":"2025-12-30T05:00:00Z","v":226022,"vw":58.393992},{"c":54.34,"h":56.81,"l":54.22,"n":2104,"o":55.88,"t":"2025-12-31T05:00:00Z","v":164568,"vw":55.513575},{"c":56.28,"h":57,"l":51.92,"n":3324,"o":56,"t":"2026-01-02T05:00:00Z","v":347662,"vw":54.734917},{"c":64.06,"h":64.1993,"l":58.66,"n":3510,"o":59.04,"t":"2026-01-05T05:00:00Z","v":305138,"vw":61.674814},{"c":62.4,"h":65.36,"l":58.62,"n":2648,"o":65.36,"t":"2026-01-06T05:00:00Z","v":234107,"vw":61.295071},{"c":57.63,"h":60.78,"l":57.09,"n":2232,"o":60.78,"t":"2026-01-07T05:00:00Z","v":156899,"vw":58.97514},{"c":56,"h":57.9162,"l":54.6,"n":1969,"o":56.57,"t":"2026-01-08T05:00:00Z","v":151951,"vw":56.318771},{"c":55.88,"h":58.6,"l":55.4917,"n":1589,"o":57.49,"t":"2026-01-09T05:00:00Z","v":132656,"vw":56.644392},{"c":57.91,"h":59.88,"l":55,"n":1635,"o":55,"t":"2026-01-12T05:00:00Z","v":134845,"vw":58.207714},{"c":60.62,"h":60.7,"l":56.6,"n":1639,"o":58.13,"t":"2026-01-13T05:00:00Z","v":133549,"vw":58.860687},{"c":59.8907,"h":60.995,"l":56.9568,"n":2410,"o":60.77,"t":"2026-01-14T05:00:00Z","v":148367,"vw":58.544028},{"c":50.91,"h":60.08,"l":50.5,"n":4998,"o":60.07,"t":"2026-01-15T05:00:00Z","v":335943,"vw":54.155112},{"c":49.06,"h":51.4,"l":47.5713,"n":5213,"o":51.4,"t":"2026-01-16T05:00:00Z","v":373855,"vw":49.022714},{"c":46.25,"h":48.7,"l":45.35,"n":2670,"o":45.35,"t":"2026-01-20T05:00:00Z","v":164611,"vw":46.540386},{"c":46.67,"h":48.6,"l":45.68,"n":2304,"o":46.56,"t":"2026-01-21T05:00:00Z","v":187234,"vw":46.920809},{"c":46.98,"h":48.22,"l":45.9,"n":1328,"o":48.22,"t":"2026-01-22T05:00:00Z","v":78386,"vw":46.929152},{"c":47.4,"h":50.3799,"l":46.905,"n":1877,"o":47.5,"t":"2026-01-23T05:00:00Z","v":127233,"vw":48.716059},{"c":47.38,"h":48.55,"l":45.5,"n":1108,"o":46.43,"t":"2026-01-26T05:00:00Z","v":76070,"vw":47.577653},{"c":45.64,"h":48.98,"l":45.27,"n":1342,"o":48.02,"t":"2026-01-27T05:00:00Z","v":87981,"vw":46.420488},{"c":44.33,"h":47.46,"l":43.68,"n":2481,"o":45.78,"t":"2026-01-28T05:00:00Z","v":194288,"vw":45.452366},{"c":42.2984,"h":44.235,"l":40.76,"n":2264,"o":44.13,"t":"2026-01-29T05:00:00Z","v":143498,"vw":42.000543},{"c":40.6,"h":44.75,"l":39.9,"n":2083,"o":43.45,"t":"2026-01-30T05:00:00Z","v":181599,"vw":42.09767},{"c":32.96,"h":37.71,"l":31.91,"n":5938,"o":37.71,"t":"2026-02-02T05:00:00Z","v":576779,"vw":33.644447},{"c":30.84,"h":33.12,"l":29.29,"n":4206,"o":33.065,"t":"2026-02-03T05:00:00Z","v":440506,"vw":31.000501},{"c":26.09,"h":29.405,"l":24.17,"n":4521,"o":29.1,"t":"2026-02-04T05:00:00Z","v":448350,"vw":26.071666},{"c":21.025,"h":25.4,"l":20.58,"n":5481,"o":24.31,"t":"2026-02-05T05:00:00Z","v":645616,"vw":22.944445},{"c":26.91,"h":27.85,"l":23.61,"n":6054,"o":24,"t":"2026-02-06T05:00:00Z","v":779765,"vw":26.514609},{"c":29.32,"h":30.6,"l":26.857,"n":5500,"o":28.12,"t":"2026-02-09T05:00:00Z","v":713503,"vw":29.250813},{"c":28.79,"h":30.37,"l":28.4093,"n":6030,"o":28.41,"t":"2026-02-10T05:00:00Z","v":764756,"vw":29.194468},{"c":23.54,"h":24.59,"l":21.03,"n":10341,"o":23.52,"t":"2026-02-11T05:00:00Z","v":1187198,"vw":22.3941},{"c":19.35,"h":24.15,"l":18.95,"n":6465,"o":24.15,"t":"2026-02-12T05:00:00Z","v":901314,"vw":20.253766},{"c":21.98,"h":22.55,"l":19.5406,"n":7050,"o":20.02,"t":"2026-02-13T05:00:00Z","v":1007970,"vw":21.599836},{"c":21.68,"h":22.37,"l":20.16,"n":2389,"o":20.93,"t":"2026-02-17T05:00:00Z","v":356485,"vw":21.543636},{"c":21.5,"h":23.25,"l":20.91,"n":2724,"o":21.25,"t":"2026-02-18T05:00:00Z","v":381213,"vw":22.173975},{"c":21.7119,"h":22,"l":20.55,"n":2068,"o":21,"t":"2026-02-19T05:00:00Z","v":311050,"vw":21.240064},{"c":22.01,"h":23.055,"l":21.44,"n":3237,"o":21.44,"t":"2026-02-20T05:00:00Z","v":423318,"vw":22.317133},{"c":19.5,"h":21.21,"l":19.27,"n":3221,"o":21.15,"t":"2026-02-23T05:00:00Z","v":610068,"vw":19.866378},{"c":20.3,"h":20.55,"l":18.1,"n":2651,"o":19.1,"t":"2026-02-24T05:00:00Z","v":424221,"vw":19.84194},{"c":22.5841,"h":22.935,"l":21.04,"n":4548,"o":22.41,"t":"2026-02-25T05:00:00Z","v":631102,"vw":22.137063},{"c":23.68,"h":23.7799,"l":22,"n":3724,"o":22.19,"t":"2026-02-26T05:00:00Z","v":390751,"vw":22.973636},{"c":21.4973,"h":22.6399,"l":20.94,"n":2773,"o":22.19,"t":"2026-02-27T05:00:00Z","v":431140,"vw":21.489878},{"c":23.1619,"h":23.6,"l":20,"n":4213,"o":20.31,"t":"2026-03-02T05:00:00Z","v":586140,"vw":22.742131},{"c":21.61,"h":22.35,"l":19.35,"n":4601,"o":20.42,"t":"2026-03-03T05:00:00Z","v":544332,"vw":21.042737},{"c":25.02,"h":25.97,"l":23.69,"n":5941,"o":23.69,"t":"2026-03-04T05:00:00Z","v":711427,"vw":25.019453},{"c":24.04,"h":26.5,"l":22.8,"n":6174,"o":25.03,"t":"2026-03-05T05:00:00Z","v":878764,"vw":24.1128},{"c":21.95,"h":23.03,"l":21.5,"n":3810,"o":22.61,"t":"2026-03-06T05:00:00Z","v":532868,"vw":22.34091},{"c":23.2306,"h":23.38,"l":21.25,"n":4794,"o":21.26,"t":"2026-03-09T04:00:00Z","v":634383,"vw":22.331953},{"c":22.71,"h":23.84,"l":22.2,"n":3827,"o":23.77,"t":"2026-03-10T04:00:00Z","v":802340,"vw":23.136279},{"c":22.7557,"h":23.4,"l":21.7,"n":2559,"o":22.4,"t":"2026-03-11T04:00:00Z","v":330825,"vw":22.482038},{"c":21.2902,"h":22.0899,"l":20.68,"n":3043,"o":21.88,"t":"2026-03-12T04:00:00Z","v":455120,"vw":21.325175},{"c":19.7,"h":22.04,"l":19.42,"n":5189,"o":21.73,"t":"2026-03-13T04:00:00Z","v":777909,"vw":20.367206},{"c":20.73,"h":21.005,"l":20.14,"n":2692,"o":20.72,"t":"2026-03-16T04:00:00Z","v":416807,"vw":20.56411},{"c":21.8514,"h":22.055,"l":20.74,"n":2530,"o":20.74,"t":"2026-03-17T04:00:00Z","v":360081,"vw":21.651423},{"c":20.47,"h":21.78,"l":20.45,"n":2656,"o":21.25,"t":"2026-03-18T04:00:00Z","v":370637,"vw":20.951528},{"c":20.1,"h":20.57,"l":18.75,"n":2220,"o":19.02,"t":"2026-03-19T04:00:00Z","v":295826,"vw":19.644279},{"c":18.25,"h":19.52,"l":17.785,"n":3075,"o":19.45,"t":"2026-03-20T04:00:00Z","v":403551,"vw":18.681892},{"c":19.06,"h":19.655,"l":18.4,"n":3289,"o":18.51,"t":"2026-03-23T04:00:00Z","v":471626,"vw":19.167904},{"c":17.28,"h":18.66,"l":17.0915,"n":3420,"o":18.44,"t":"2026-03-24T04:00:00Z","v":538726,"vw":17.759373},{"c":18.9967,"h":20,"l":18.72,"n":3384,"o":18.72,"t":"2026-03-25T04:00:00Z","v":558670,"vw":19.538255},{"c":17.82,"h":19.37,"l":17.514,"n":2548,"o":18.32,"t":"2026-03-26T04:00:00Z","v":400270,"vw":18.201332},{"c":15.6354,"h":16.99,"l":15.57,"n":5543,"o":16.94,"t":"2026-03-27T04:00:00Z","v":846468,"vw":15.959674},{"c":15.2183,"h":16.4107,"l":14.4301,"n":2228,"o":16.04,"t":"2026-03-30T04:00:00Z","v":423636,"vw":15.48136},{"c":17.12,"h":17.175,"l":15.22,"n":2657,"o":15.49,"t":"2026-03-31T04:00:00Z","v":606353,"vw":16.31256},{"c":17.55,"h":18.145,"l":17.1,"n":2066,"o":18.09,"t":"2026-04-01T04:00:00Z","v":356785,"vw":17.569898},{"c":16.95,"h":17.5,"l":15.25,"n":2144,"o":15.96,"t":"2026-04-02T04:00:00Z","v":424638,"vw":16.201551},{"c":17.33,"h":17.82,"l":16.86,"n":2116,"o":17.22,"t":"2026-04-06T04:00:00Z","v":292473,"vw":17.331831},{"c":17.2171,"h":17.26,"l":15.75,"n":2154,"o":16.5,"t":"2026-04-07T04:00:00Z","v":297586,"vw":16.466942},{"c":18.4,"h":21.29,"l":18.0612,"n":3600,"o":20.9,"t":"2026-04-08T04:00:00Z","v":611758,"vw":19.253069},{"c":17.4,"h":18.6194,"l":16.753,"n":2728,"o":18.25,"t":"2026-04-09T04:00:00Z","v":405462,"vw":17.752409},{"c":16.93,"h":17.7102,"l":16.52,"n":2097,"o":17.37,"t":"2026-04-10T04:00:00Z","v":275176,"vw":16.958334},{"c":18.19,"h":18.19,"l":16.2507,"n":2644,"o":16.44,"t":"2026-04-13T04:00:00Z","v":361405,"vw":17.347489},{"c":21.94,"h":22,"l":20,"n":6662,"o":20,"t":"2026-04-14T04:00:00Z","v":1019026,"vw":21.384777},{"c":26.49,"h":26.59,"l":23.285,"n":12909,"o":24.425,"t":"2026-04-15T04:00:00Z","v":2157372,"vw":25.385187},{"c":26.18,"h":27.89,"l":24.32,"n":10331,"o":27.5,"t":"2026-04-16T04:00:00Z","v":1985882,"vw":25.796777},{"c":28.5,"h":30.0001,"l":27.8,"n":9784,"o":28.11,"t":"2026-04-17T04:00:00Z","v":2124364,"vw":28.911249},{"c":28.7,"h":29.48,"l":26.87,"n":6931,"o":27.85,"t":"2026-04-20T04:00:00Z","v":1394752,"vw":28.389068},{"c":25.65,"h":28.81,"l":25.6,"n":7024,"o":28.66,"t":"2026-04-21T04:00:00Z","v":1239289,"vw":27.129556},{"c":26.95,"h":27.95,"l":26.3175,"n":5488,"o":27.42,"t":"2026-04-22T04:00:00Z","v":1113810,"vw":27.04981},{"c":23.98,"h":26.38,"l":22.8,"n":5357,"o":25.94,"t":"2026-04-23T04:00:00Z","v":720628,"vw":24.482273},{"c":24.5604,"h":24.725,"l":23.48,"n":3430,"o":24.47,"t":"2026-04-24T04:00:00Z","v":437145,"vw":24.198942},{"c":24.01,"h":25.105,"l":23.67,"n":2895,"o":24.23,"t":"2026-04-27T04:00:00Z","v":356777,"vw":24.147213},{"c":22.991,"h":23.62,"l":22.29,"n":9791,"o":22.63,"t":"2026-04-28T04:00:00Z","v":994983,"vw":22.938906},{"c":16.89,"h":18.2,"l":16.1684,"n":18086,"o":17.5189,"t":"2026-04-29T04:00:00Z","v":2566806,"vw":16.945641},{"c":17.6,"h":18.1077,"l":16.6772,"n":5396,"o":16.8,"t":"2026-04-30T04:00:00Z","v":923673,"vw":17.667073},{"c":18,"h":18.7733,"l":17.7,"n":4586,"o":18.01,"t":"2026-05-01T04:00:00Z","v":669877,"vw":18.292731},{"c":19.46,"h":20.27,"l":18.6,"n":5637,"o":18.6,"t":"2026-05-04T04:00:00Z","v":833636,"vw":19.66442},{"c":19.7,"h":20.38,"l":19.38,"n":5200,"o":19.9,"t":"2026-05-05T04:00:00Z","v":860489,"vw":19.838117},{"c":20.61,"h":20.86,"l":19.25,"n":3847,"o":20.17,"t":"2026-05-06T04:00:00Z","v":661317,"vw":20.054979},{"c":19.24,"h":20.77,"l":18.77,"n":4968,"o":20.41,"t":"2026-05-07T04:00:00Z","v":668288,"vw":19.606946},{"c":19.5482,"h":19.58,"l":18.2,"n":4253,"o":19.17,"t":"2026-05-08T04:00:00Z","v":562554,"vw":18.808128},{"c":21.4486,"h":21.6,"l":18.455,"n":5171,"o":19.38,"t":"2026-05-11T04:00:00Z","v":732008,"vw":20.426017},{"c":20.13,"h":20.98,"l":19.18,"n":3395,"o":20.59,"t":"2026-05-12T04:00:00Z","v":508321,"vw":19.846728},{"c":19.3,"h":19.776,"l":18.61,"n":3131,"o":19.31,"t":"2026-05-13T04:00:00Z","v":398135,"vw":19.288454},{"c":21.3117,"h":21.94,"l":18.47,"n":4222,"o":19,"t":"2026-05-14T04:00:00Z","v":647670,"vw":20.352702},{"c":19.36,"h":20.03,"l":19.05,"n":3864,"o":19.99,"t":"2026-05-15T04:00:00Z","v":564331,"vw":19.560217},{"c":19.41,"h":20.75,"l":18.5234,"n":3041,"o":18.56,"t":"2026-05-18T04:00:00Z","v":414275,"vw":19.705249},{"c":17.94,"h":18.91,"l":17.39,"n":3643,"o":18.86,"t":"2026-05-19T04:00:00Z","v":668134,"vw":17.988431},{"c":18.6554,"h":18.9,"l":17.7001,"n":2074,"o":18.23,"t":"2026-05-20T04:00:00Z","v":372962,"vw":18.283651},{"c":18.7209,"h":19.11,"l":18.06,"n":2067,"o":18.37,"t":"2026-05-21T04:00:00Z","v":320171,"vw":18.649699},{"c":17.6,"h":19.3,"l":17.35,"n":3949,"o":18.8,"t":"2026-05-22T04:00:00Z","v":511870,"vw":17.895913},{"c":17.7638,"h":18.695,"l":17.4587,"n":2844,"o":17.9,"t":"2026-05-26T04:00:00Z","v":406156,"vw":17.96845},{"c":18.7374,"h":18.96,"l":17.45,"n":3737,"o":17.55,"t":"2026-05-27T04:00:00Z","v":820586,"vw":18.418462},{"c":23.03,"h":23.03,"l":17.42,"n":6733,"o":17.95,"t":"2026-05-28T04:00:00Z","v":1353025,"vw":20.917813},{"c":28.15,"h":28.15,"l":22.65,"n":10725,"o":23.495,"t":"2026-05-29T04:00:00Z","v":1549047,"vw":26.143899},{"c":26,"h":26.93,"l":22.9965,"n":8445,"o":25.79,"t":"2026-06-01T04:00:00Z","v":1099871,"vw":25.058615},{"c":24.49,"h":25.2199,"l":23.37,"n":5594,"o":24.8,"t":"2026-06-02T04:00:00Z","v":799665,"vw":24.325461},{"c":21.52,"h":23.802,"l":21.24,"n":5052,"o":23.7,"t":"2026-06-03T04:00:00Z","v":716858,"vw":21.968045},{"c":24.27,"h":24.45,"l":21.55,"n":5094,"o":21.78,"t":"2026-06-04T04:00:00Z","v":783009,"vw":23.124323},{"c":21.02,"h":23.67,"l":19.45,"n":5816,"o":23.225,"t":"2026-06-05T04:00:00Z","v":812449,"vw":20.947875},{"c":22.43,"h":22.68,"l":21.285,"n":2685,"o":22,"t":"2026-06-08T04:00:00Z","v":365461,"vw":22.173053},{"c":21.7013,"h":23.98,"l":19.21,"n":4583,"o":22.76,"t":"2026-06-09T04:00:00Z","v":658519,"vw":21.71527},{"c":23.0513,"h":25.67,"l":21.81,"n":5427,"o":21.81,"t":"2026-06-10T04:00:00Z","v":923324,"vw":24.288848},{"c":26.13,"h":26.84,"l":22.72,"n":5227,"o":23.41,"t":"2026-06-11T04:00:00Z","v":794646,"vw":24.724305},{"c":26.63,"h":28.3083,"l":25,"n":5055,"o":26.55,"t":"2026-06-12T04:00:00Z","v":552549,"vw":26.844419},{"c":29.52,"h":31.03,"l":29.155,"n":7664,"o":29.9,"t":"2026-06-15T04:00:00Z","v":1114068,"vw":30.23454},{"c":28.65,"h":31.65,"l":27.34,"n":6040,"o":30.93,"t":"2026-06-16T04:00:00Z","v":763623,"vw":29.08449},{"c":33.66,"h":36.86,"l":28.18,"n":16545,"o":28.295,"t":"2026-06-17T04:00:00Z","v":1961787,"vw":34.175533},{"c":35.43,"h":36.07,"l":32.46,"n":7010,"o":35.48,"t":"2026-06-18T04:00:00Z","v":951168,"vw":34.493717},{"c":33.88,"h":38.2,"l":33.66,"n":7103,"o":35.39,"t":"2026-06-22T04:00:00Z","v":934255,"vw":36.003996},{"c":32.23,"h":34,"l":30.94,"n":7669,"o":31.49,"t":"2026-06-23T04:00:00Z","v":671893,"vw":32.839546},{"c":28.4644,"h":32.9,"l":27.94,"n":4542,"o":31.84,"t":"2026-06-24T04:00:00Z","v":398647,"vw":29.324788},{"c":26.22,"h":29.57,"l":25.975,"n":3966,"o":29.55,"t":"2026-06-25T04:00:00Z","v":416161,"vw":26.993216},{"c":29.2,"h":29.53,"l":26.03,"n":5206,"o":26.03,"t":"2026-06-26T04:00:00Z","v":454527,"vw":28.344785},{"c":31.01,"h":31.63,"l":28.7401,"n":4910,"o":30.49,"t":"2026-06-29T04:00:00Z","v":473129,"vw":30.444986},{"c":30.04,"h":31.72,"l":29.7102,"n":3894,"o":31,"t":"2026-06-30T04:00:00Z","v":353877,"vw":30.649369},{"c":35.12,"h":35.565,"l":30.4501,"n":5337,"o":30.475,"t":"2026-07-01T04:00:00Z","v":619606,"vw":33.69893},{"c":37.7,"h":42.39,"l":36.65,"n":9546,"o":37.745,"t":"2026-07-02T04:00:00Z","v":1049310,"vw":39.192804},{"c":40.86,"h":41.57,"l":36.75,"n":7405,"o":36.75,"t":"2026-07-06T04:00:00Z","v":700083,"vw":39.986728},{"c":37.6094,"h":41,"l":37.4,"n":8207,"o":39.5,"t":"2026-07-07T04:00:00Z","v":765403,"vw":38.980658},{"c":38.046,"h":38.36,"l":34.9,"n":5781,"o":36.19,"t":"2026-07-08T04:00:00Z","v":380948,"vw":36.5969},{"c":39.08,"h":40.69,"l":36.5357,"n":4648,"o":37.11,"t":"2026-07-09T04:00:00Z","v":345795,"vw":39.614752},{"c":36.93,"h":41.79,"l":34.855,"n":6748,"o":41.79,"t":"2026-07-10T04:00:00Z","v":701302,"vw":37.158287},{"c":35.54,"h":38,"l":34.89,"n":2913,"o":35.92,"t":"2026-07-13T04:00:00Z","v":200341,"vw":36.010671},{"c":37.7948,"h":37.9,"l":35,"n":3125,"o":36.18,"t":"2026-07-14T04:00:00Z","v":291238,"vw":36.660722},{"c":39.09,"h":39.9,"l":36.9,"n":3448,"o":38.9,"t":"2026-07-15T04:00:00Z","v":327375,"vw":38.356505},{"c":32.58,"h":38.41,"l":32.37,"n":4080,"o":37.94,"t":"2026-07-16T04:00:00Z","v":326767,"vw":34.857613},{"c":28.85,"h":31.4,"l":26.9218,"n":4348,"o":29.36,"t":"2026-07-17T04:00:00Z","v":421788,"vw":29.420408},{"c":28.4936,"h":30.36,"l":28.09,"n":2280,"o":30.235,"t":"2026-07-20T04:00:00Z","v":196133,"vw":29.157189},{"c":32.51,"h":33.575,"l":30.45,"n":3914,"o":30.45,"t":"2026-07-21T04:00:00Z","v":312669,"vw":32.535944},{"c":31.39,"h":32.8,"l":31.37,"n":1901,"o":31.73,"t":"2026-07-22T04:00:00Z","v":223166,"vw":32.006057},{"c":29.63,"h":31.01,"l":28.26,"n":2246,"o":29.725,"t":"2026-07-23T04:00:00Z","v":218796,"vw":29.732237},{"c":25.62,"h":29.17,"l":24.55,"n":4821,"o":29.17,"t":"2026-07-24T04:00:00Z","v":573732,"vw":25.645763},{"c":26,"h":28.06,"l":24.76,"n":2604,"o":26.71,"t":"2026-07-27T04:00:00Z","v":252599,"vw":25.828563},{"c":24.5,"h":24.9931,"l":22,"n":3425,"o":24.48,"t":"2026-07-28T04:00:00Z","v":381545,"vw":23.665881},{"c":22.7599,"h":24.75,"l":22.325,"n":3850,"o":24.05,"t":"2026-07-29T04:00:00Z","v":414457,"vw":23.249997},{"c":21.21,"h":24.28,"l":21.1,"n":6279,"o":23.5,"t":"2026-07-30T04:00:00Z","v":771415,"vw":21.883955},{"c":21.2,"h":22.6,"l":19.86,"n":4953,"o":21.13,"t":"2026-07-31T04:00:00Z","v":613822,"vw":21.117999},{"c":23.01,"h":24.0381,"l":20.73,"n":3123,"o":21.18,"t":"2026-08-03T04:00:00Z","v":426350,"vw":23.029787},{"c":24.63,"h":25.7,"l":22.9,"n":5346,"o":24.265,"t":"2026-08-04T04:00:00Z","v":570683,"vw":24.185491},{"c":24.35,"h":25.66,"l":24.165,"n":2102,"o":24.77,"t":"2026-08-05T04:00:00Z","v":236038,"vw":24.967534},{"c":23.11,"h":24.0811,"l":22.8359,"n":1857,"o":23.18,"t":"2026-08-06T04:00:00Z","v":170814,"vw":23.548356},{"c":24.39,"h":25.7,"l":24.07,"n":2526,"o":24.275,"t":"2026-08-07T04:00:00Z","v":279819,"vw":24.802072},{"c":25.09,"h":25.25,"l":24,"n":1859,"o":24.495,"t":"2026-08-10T04:00:00Z","v":199652,"vw":24.635524},{"c":25.0104,"h":25.3,"l":24.22,"n":1409,"o":25.3,"t":"2026-08-11T04:00:00Z","v":134491,"vw":24.706201},{"c":25.23,"h":26.405,"l":24.5,"n":4224,"o":26.2,"t":"2026-08-12T04:00:00Z","v":549002,"vw":25.214325},{"c":27.7,"h":28.13,"l":26.1,"n":4302,"o":26.1,"t":"2026-08-13T04:00:00Z","v":553564,"vw":27.412612},{"c":25.5,"h":27,"l":25.43,"n":3087,"o":26.8,"t":"2026-08-14T04:00:00Z","v":348374,"vw":26.171334},{"c":25.8238,"h":26.19,"l":24.6,"n":2073,"o":25.17,"t":"2026-08-17T04:00:00Z","v":219377,"vw":25.792376},{"c":23.2755,"h":24.9,"l":23.2755,"n":2381,"o":24.35,"t":"2026-08-18T04:00:00Z","v":242852,"vw":24.099895},{"c":25.5,"h":27.3,"l":23.62,"n":4418,"o":23.98,"t":"2026-08-19T04:00:00Z","v":677097,"vw":25.499221},{"c":25.1,"h":28.28,"l":24.2959,"n":4573,"o":28.2,"t":"2026-08-20T04:00:00Z","v":509020,"vw":25.374114},{"c":31.95,"h":32.7,"l":27.0648,"n":8906,"o":28.03,"t":"2026-08-21T04:00:00Z","v":1144279,"vw":30.948524},{"c":29.2181,"h":32.4399,"l":28.955,"n":4325,"o":31.08,"t":"2026-08-24T04:00:00Z","v":448880,"vw":30.729454},{"c":34.01,"h":34.16,"l":28.85,"n":4356,"o":29.15,"t":"2026-08-25T04:00:00Z","v":412891,"vw":32.685282},{"c":31.8375,"h":33.39,"l":31.64,"n":1974,"o":33.06,"t":"2026-08-26T04:00:00Z","v":184005,"vw":32.361329},{"c":32.51,"h":33.81,"l":31.285,"n":2324,"o":33.04,"t":"2026-08-27T04:00:00Z","v":195100,"vw":32.926932},{"c":29.2775,"h":32.52,"l":29.15,"n":2742,"o":32.04,"t":"2026-08-28T04:00:00Z","v":276725,"vw":30.548479},{"c":29.54,"h":29.89,"l":27.23,"n":2509,"o":28.695,"t":"2026-08-31T04:00:00Z","v":246462,"vw":28.648214},{"c":28.6731,"h":30.58,"l":28.215,"n":3556,"o":29.79,"t":"2026-09-01T04:00:00Z","v":380816,"vw":29.573969},{"c":30.71,"h":30.96,"l":27.88,"n":2661,"o":28.81,"t":"2026-09-02T04:00:00Z","v":242741,"vw":29.906801},{"c":40.84,"h":40.8627,"l":34.13,"n":8891,"o":34.13,"t":"2026-09-03T04:00:00Z","v":1191847,"vw":39.164032},{"c":39.07,"h":40.61,"l":37.5301,"n":4385,"o":38.17,"t":"2026-09-04T04:00:00Z","v":436660,"vw":39.306139},{"c":35.99,"h":40.695,"l":35.835,"n":4562,"o":40.67,"t":"2026-09-08T04:00:00Z","v":442154,"vw":38.328621},{"c":34.76,"h":38.25,"l":34.63,"n":3160,"o":37.9,"t":"2026-09-09T04:00:00Z","v":282533,"vw":36.069463},{"c":33.45,"h":35.24,"l":32.93,"n":3071,"o":32.98,"t":"2026-09-10T04:00:00Z","v":283649,"vw":34.108475},{"c":33,"h":35.1999,"l":32.17,"n":3661,"o":33.78,"t":"2026-09-11T04:00:00Z","v":351704,"vw":33.540474},{"c":33.99,"h":35.2,"l":32.77,"n":2577,"o":32.965,"t":"2026-09-14T04:00:00Z","v":263941,"vw":34.044572},{"c":31.61,"h":33.115,"l":29.0201,"n":4274,"o":32.26,"t":"2026-09-15T04:00:00Z","v":456330,"vw":31.349451},{"c":28.19,"h":31.75,"l":26.701,"n":6619,"o":31.7,"t":"2026-09-16T04:00:00Z","v":588936,"vw":28.65777},{"c":31.09,"h":31.4,"l":29.06,"n":4414,"o":31.15,"t":"2026-09-17T04:00:00Z","v":457745,"vw":30.08662},{"c":36.82,"h":37.2199,"l":31.9,"n":6074,"o":33.4,"t":"2026-09-18T04:00:00Z","v":730330,"vw":35.274632},{"c":38.84,"h":40.68,"l":37.81,"n":5146,"o":39.99,"t":"2026-09-21T04:00:00Z","v":487570,"vw":39.117314},{"c":39.49,"h":40.6,"l":38.33,"n":2464,"o":38.44,"t":"2026-09-22T04:00:00Z","v":223126,"vw":39.664927},{"c":38.54,"h":41.0193,"l":38.25,"n":2788,"o":38.54,"t":"2026-09-23T04:00:00Z","v":313501,"vw":39.88531},{"c":37.2,"h":38.9,"l":36.19,"n":2191,"o":36.54,"t":"2026-09-24T04:00:00Z","v":172788,"vw":37.453645},{"c":36.44,"h":37.9,"l":35.26,"n":1885,"o":37.51,"t":"2026-09-25T04:00:00Z","v":186826,"vw":36.114409},{"c":34.46,"h":36.7,"l":34.3101,"n":1653,"o":35.4,"t":"2026-09-28T04:00:00Z","v":143649,"vw":35.203368},{"c":34.43,"h":36.18,"l":33.64,"n":1552,"o":35.84,"t":"2026-09-29T04:00:00Z","v":128013,"vw":34.51426},{"c":32.24,"h":38.57,"l":31.9,"n":6819,"o":37.92,"t":"2026-09-30T04:00:00Z","v":687280,"vw":33.364519},{"c":31.43,"h":32.9,"l":31.11,"n":3103,"o":31.9,"t":"2026-10-01T04:00:00Z","v":322031,"vw":31.853373},{"c":32.28,"h":36,"l":32.085,"n":4561,"o":32.77,"t":"2026-10-02T04:00:00Z","v":544137,"vw":33.987045},{"c":33.07,"h":33.8,"l":32.16,"n":2107,"o":33.28,"t":"2026-10-05T04:00:00Z","v":257408,"vw":32.820903},{"c":31.7789,"h":34.2025,"l":31.6,"n":2723,"o":33.49,"t":"2026-10-06T04:00:00Z","v":264625,"vw":32.630784},{"c":30.32,"h":30.69,"l":29.23,"n":4169,"o":29.94,"t":"2026-10-07T04:00:00Z","v":449739,"vw":29.954035},{"c":28.84,"h":30.15,"l":27.8705,"n":3273,"o":29.04,"t":"2026-10-08T04:00:00Z","v":515047,"vw":29.027519},{"c":29.92,"h":30.33,"l":28.7292,"n":1688,"o":30.03,"t":"2026-10-09T04:00:00Z","v":221223,"vw":29.862128},{"c":29.9865,"h":30.5299,"l":29.15,"n":1207,"o":29.48,"t":"2026-10-12T04:00:00Z","v":147351,"vw":29.802492},{"c":30.8,"h":31.5799,"l":29.52,"n":1844,"o":30.02,"t":"2026-10-13T04:00:00Z","v":159489,"vw":30.693506},{"c":25.47,"h":29.81,"l":25.18,"n":5274,"o":28.67,"t":"2026-10-14T04:00:00Z","v":607308,"vw":26.624666},{"c":26.92,"h":27.1135,"l":22.25,"n":3987,"o":23.75,"t":"2026-10-15T04:00:00Z","v":427923,"vw":24.699973},{"c":24.179,"h":27.05,"l":23.575,"n":2912,"o":26.18,"t":"2026-10-16T04:00:00Z","v":472711,"vw":24.712533},{"c":23.0961,"h":25.39,"l":23.08,"n":2308,"o":24.84,"t":"2026-10-19T04:00:00Z","v":229205,"vw":24.216861},{"c":23.81,"h":25.2444,"l":22.173,"n":1816,"o":22.31,"t":"2026-10-20T04:00:00Z","v":164170,"vw":24.252001},{"c":25.75,"h":26.25,"l":24.2508,"n":1952,"o":25.29,"t":"2026-10-21T04:00:00Z","v":313039,"vw":25.509023},{"c":23.0251,"h":25.4,"l":22.52,"n":2582,"o":23.41,"t":"2026-10-22T04:00:00Z","v":281003,"vw":23.636518}],"volatilityBars":[{"c":37,"h":37.69,"l":36.58,"n":237,"o":37.69,"t":"2026-09-22T08:00:00Z","v":23984,"vw":37.163046},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-09-22T08:15:00Z","v":100,"vw":37},{"c":37.68,"h":37.68,"l":37.16,"n":29,"o":37.2,"t":"2026-09-22T08:30:00Z","v":1842,"vw":37.580715},{"c":38.11,"h":38.18,"l":38.11,"n":2,"o":38.18,"t":"2026-09-22T08:45:00Z","v":200,"vw":38.145},{"c":38.18,"h":38.18,"l":38.18,"n":2,"o":38.18,"t":"2026-09-22T09:45:00Z","v":142,"vw":38.18},{"c":38.21,"h":38.27,"l":38.2,"n":12,"o":38.26,"t":"2026-09-22T10:00:00Z","v":1450,"vw":38.218363},{"c":38.11,"h":38.11,"l":38.0018,"n":3,"o":38.0018,"t":"2026-09-22T10:15:00Z","v":760,"vw":38.016227},{"c":38.05,"h":38.1,"l":38.05,"n":7,"o":38.1,"t":"2026-09-22T10:30:00Z","v":500,"vw":38.08},{"c":38.41,"h":38.41,"l":38.23,"n":4,"o":38.27,"t":"2026-09-22T10:45:00Z","v":450,"vw":38.318889},{"c":37.9609,"h":38.39,"l":37.9609,"n":6,"o":38.36,"t":"2026-09-22T11:00:00Z","v":1200,"vw":38.072473},{"c":38.12,"h":38.32,"l":38.12,"n":4,"o":38.32,"t":"2026-09-22T11:15:00Z","v":1000,"vw":38.3},{"c":38.26,"h":38.26,"l":37.9802,"n":23,"o":38.03,"t":"2026-09-22T11:30:00Z","v":3503,"vw":38.020997},{"c":38.2,"h":38.24,"l":38.2,"n":3,"o":38.24,"t":"2026-09-22T11:45:00Z","v":300,"vw":38.213333},{"c":38.23,"h":38.23,"l":37.9658,"n":16,"o":37.9658,"t":"2026-09-22T12:00:00Z","v":1168,"vw":38.139333},{"c":38.41,"h":38.41,"l":37.95,"n":27,"o":37.95,"t":"2026-09-22T12:15:00Z","v":2606,"vw":38.130777},{"c":38.36,"h":38.44,"l":38.36,"n":5,"o":38.44,"t":"2026-09-22T12:30:00Z","v":302,"vw":38.393333},{"c":38.33,"h":38.36,"l":38.32,"n":4,"o":38.36,"t":"2026-09-22T12:45:00Z","v":500,"vw":38.334},{"c":38.45,"h":38.63,"l":38.45,"n":19,"o":38.55,"t":"2026-09-22T13:00:00Z","v":2335,"vw":38.570905},{"c":38.79,"h":38.79,"l":38.06,"n":38,"o":38.09,"t":"2026-09-22T13:15:00Z","v":3452,"vw":38.195887},{"c":40.18,"h":40.6,"l":38.33,"n":331,"o":38.44,"t":"2026-09-22T13:30:00Z","v":34337,"vw":39.955207},{"c":40.13,"h":40.23,"l":39.58,"n":210,"o":40.03,"t":"2026-09-22T13:45:00Z","v":40229,"vw":39.960786},{"c":39.5,"h":39.73,"l":39.2301,"n":76,"o":39.73,"t":"2026-09-22T14:00:00Z","v":6174,"vw":39.428621},{"c":39.045,"h":39.33,"l":38.84,"n":97,"o":39.33,"t":"2026-09-22T14:15:00Z","v":9834,"vw":38.998917},{"c":38.9,"h":39.32,"l":38.71,"n":122,"o":39.01,"t":"2026-09-22T14:30:00Z","v":9818,"vw":38.932421},{"c":39.3605,"h":39.4,"l":38.9334,"n":43,"o":38.9334,"t":"2026-09-22T14:45:00Z","v":2611,"vw":39.244773},{"c":39.6,"h":39.6,"l":39.3,"n":28,"o":39.3,"t":"2026-09-22T15:00:00Z","v":5574,"vw":39.51814},{"c":39.52,"h":39.67,"l":39.4724,"n":22,"o":39.6451,"t":"2026-09-22T15:15:00Z","v":2588,"vw":39.513472},{"c":39.55,"h":39.7,"l":39.4201,"n":20,"o":39.4201,"t":"2026-09-22T15:30:00Z","v":2451,"vw":39.535677},{"c":39.83,"h":40,"l":39.75,"n":20,"o":39.75,"t":"2026-09-22T15:45:00Z","v":1910,"vw":39.91634},{"c":39.24,"h":39.61,"l":39.235,"n":30,"o":39.61,"t":"2026-09-22T16:00:00Z","v":2158,"vw":39.396809},{"c":39.23,"h":39.23,"l":39.18,"n":4,"o":39.18,"t":"2026-09-22T16:15:00Z","v":203,"vw":39.205},{"c":39.165,"h":39.2601,"l":39.16,"n":18,"o":39.18,"t":"2026-09-22T16:30:00Z","v":2537,"vw":39.192617},{"c":39.6399,"h":39.6399,"l":39.27,"n":20,"o":39.27,"t":"2026-09-22T16:45:00Z","v":6972,"vw":39.407555},{"c":39.425,"h":39.57,"l":39.42,"n":24,"o":39.5,"t":"2026-09-22T17:00:00Z","v":3720,"vw":39.532034},{"c":39.57,"h":39.57,"l":39.36,"n":9,"o":39.455,"t":"2026-09-22T17:15:00Z","v":678,"vw":39.48202},{"c":39.6629,"h":39.88,"l":39.625,"n":27,"o":39.64,"t":"2026-09-22T17:30:00Z","v":4464,"vw":39.757717},{"c":39.5801,"h":39.5801,"l":39.5,"n":5,"o":39.5,"t":"2026-09-22T17:45:00Z","v":376,"vw":39.5534},{"c":39.47,"h":39.65,"l":39.465,"n":24,"o":39.65,"t":"2026-09-22T18:00:00Z","v":2820,"vw":39.528002},{"c":39.53,"h":39.575,"l":39.47,"n":19,"o":39.53,"t":"2026-09-22T18:15:00Z","v":1088,"vw":39.526031},{"c":39.4805,"h":39.54,"l":39.461,"n":10,"o":39.48,"t":"2026-09-22T18:30:00Z","v":850,"vw":39.490162},{"c":39.26,"h":39.4,"l":39.26,"n":12,"o":39.4,"t":"2026-09-22T18:45:00Z","v":3760,"vw":39.264188},{"c":39.39,"h":39.57,"l":39.34,"n":22,"o":39.35,"t":"2026-09-22T19:00:00Z","v":2308,"vw":39.460399},{"c":40.25,"h":40.25,"l":39.355,"n":108,"o":39.355,"t":"2026-09-22T19:15:00Z","v":7231,"vw":39.91916},{"c":39.61,"h":40.27,"l":39.61,"n":11,"o":40.27,"t":"2026-09-22T19:30:00Z","v":1426,"vw":40.0589},{"c":39.51,"h":39.7813,"l":39.5,"n":43,"o":39.62,"t":"2026-09-22T19:45:00Z","v":4812,"vw":39.595487},{"c":39.3,"h":39.49,"l":39.3,"n":9,"o":39.49,"t":"2026-09-22T20:00:00Z","v":1344,"vw":39.475039},{"c":39.46,"h":39.46,"l":39.34,"n":20,"o":39.35,"t":"2026-09-22T20:30:00Z","v":2814,"vw":39.368333},{"c":39.22,"h":39.44,"l":39.22,"n":3,"o":39.44,"t":"2026-09-22T21:00:00Z","v":669,"vw":39.342075},{"c":39.22,"h":39.22,"l":39.22,"n":2,"o":39.22,"t":"2026-09-22T21:15:00Z","v":101,"vw":39.22},{"c":39.2,"h":39.3,"l":39.2,"n":2,"o":39.3,"t":"2026-09-22T22:30:00Z","v":652,"vw":39.276687},{"c":39.212,"h":39.22,"l":39.212,"n":8,"o":39.22,"t":"2026-09-22T23:15:00Z","v":1350,"vw":39.212762},{"c":39.62,"h":39.62,"l":39.0301,"n":2,"o":39.0301,"t":"2026-09-22T23:45:00Z","v":250,"vw":39.26606},{"c":38.66,"h":40.14,"l":38.64,"n":51,"o":39.34,"t":"2026-09-23T08:00:00Z","v":7625,"vw":39.440425},{"c":38.9,"h":38.9,"l":38.9,"n":1,"o":38.9,"t":"2026-09-23T09:00:00Z","v":100,"vw":38.9},{"c":38.78,"h":38.78,"l":38.7,"n":4,"o":38.7,"t":"2026-09-23T09:45:00Z","v":226,"vw":38.74},{"c":38.4486,"h":38.77,"l":38.4486,"n":3,"o":38.77,"t":"2026-09-23T10:00:00Z","v":947,"vw":38.53066},{"c":38.445,"h":38.4486,"l":38.445,"n":3,"o":38.4462,"t":"2026-09-23T10:15:00Z","v":2700,"vw":38.446289},{"c":38.82,"h":38.82,"l":38.48,"n":6,"o":38.56,"t":"2026-09-23T10:30:00Z","v":322,"vw":38.62},{"c":38.73,"h":38.73,"l":38.61,"n":6,"o":38.62,"t":"2026-09-23T10:45:00Z","v":800,"vw":38.6425},{"c":38.45,"h":38.66,"l":38.45,"n":20,"o":38.66,"t":"2026-09-23T11:00:00Z","v":3443,"vw":38.538437},{"c":38.24,"h":38.46,"l":38.2,"n":12,"o":38.46,"t":"2026-09-23T11:15:00Z","v":851,"vw":38.371672},{"c":37.97,"h":38.08,"l":37.92,"n":27,"o":38.03,"t":"2026-09-23T11:30:00Z","v":5276,"vw":38.001548},{"c":38.15,"h":38.28,"l":38.12,"n":15,"o":38.25,"t":"2026-09-23T11:45:00Z","v":4454,"vw":38.162205},{"c":37.98,"h":38.1,"l":37.94,"n":11,"o":38.1,"t":"2026-09-23T12:00:00Z","v":866,"vw":38.00061},{"c":38.04,"h":38.04,"l":37.98,"n":5,"o":37.98,"t":"2026-09-23T12:15:00Z","v":1245,"vw":37.984914},{"c":38,"h":38.05,"l":38,"n":18,"o":38.04,"t":"2026-09-23T12:30:00Z","v":2847,"vw":38.00811},{"c":38.2199,"h":38.2199,"l":38.1,"n":8,"o":38.1081,"t":"2026-09-23T12:45:00Z","v":1004,"vw":38.187542},{"c":38.19,"h":38.23,"l":38.12,"n":7,"o":38.12,"t":"2026-09-23T13:00:00Z","v":600,"vw":38.165},{"c":38.07,"h":38.38,"l":38.01,"n":19,"o":38.26,"t":"2026-09-23T13:15:00Z","v":1943,"vw":38.154028},{"c":40.3,"h":40.5,"l":38.37,"n":319,"o":38.54,"t":"2026-09-23T13:30:00Z","v":34903,"vw":39.555774},{"c":40.57,"h":41.0193,"l":40.27,"n":344,"o":40.5,"t":"2026-09-23T13:45:00Z","v":38133,"vw":40.642556},{"c":39.1,"h":40.7,"l":39,"n":185,"o":40.68,"t":"2026-09-23T14:00:00Z","v":17543,"vw":39.964089},{"c":39.27,"h":39.8799,"l":39.27,"n":169,"o":39.7226,"t":"2026-09-23T14:15:00Z","v":32301,"vw":39.67011},{"c":39.565,"h":39.705,"l":39.12,"n":43,"o":39.12,"t":"2026-09-23T14:30:00Z","v":1858,"vw":39.50322},{"c":40.0101,"h":40.2003,"l":39.44,"n":193,"o":39.475,"t":"2026-09-23T14:45:00Z","v":32364,"vw":40.025293},{"c":40.275,"h":40.4,"l":40.0377,"n":74,"o":40.055,"t":"2026-09-23T15:00:00Z","v":10861,"vw":40.282998},{"c":40.42,"h":40.5,"l":40.16,"n":59,"o":40.16,"t":"2026-09-23T15:15:00Z","v":4039,"vw":40.382678},{"c":40.59,"h":40.8,"l":40.4175,"n":51,"o":40.5,"t":"2026-09-23T15:30:00Z","v":28291,"vw":40.509311},{"c":40.14,"h":40.7748,"l":40.01,"n":51,"o":40.7748,"t":"2026-09-23T15:45:00Z","v":3807,"vw":40.286875},{"c":40.105,"h":40.19,"l":39.9,"n":18,"o":39.91,"t":"2026-09-23T16:00:00Z","v":8888,"vw":40.009237},{"c":40.0601,"h":40.175,"l":40.0601,"n":3,"o":40.175,"t":"2026-09-23T16:15:00Z","v":462,"vw":40.137533},{"c":39.93,"h":40.06,"l":39.93,"n":12,"o":40.03,"t":"2026-09-23T16:45:00Z","v":1081,"vw":39.969928},{"c":39.6,"h":39.945,"l":39.4552,"n":17,"o":39.945,"t":"2026-09-23T17:00:00Z","v":5167,"vw":39.588953},{"c":39.72,"h":39.8,"l":39.72,"n":8,"o":39.76,"t":"2026-09-23T17:15:00Z","v":1017,"vw":39.755735},{"c":39.98,"h":40,"l":39.66,"n":28,"o":39.68,"t":"2026-09-23T17:30:00Z","v":3346,"vw":39.791722},{"c":39.9,"h":40.065,"l":39.9,"n":9,"o":40.065,"t":"2026-09-23T17:45:00Z","v":885,"vw":39.979482},{"c":39.9984,"h":39.9984,"l":39.9984,"n":2,"o":39.9984,"t":"2026-09-23T18:15:00Z","v":105,"vw":39.9984},{"c":39.825,"h":39.825,"l":39.6601,"n":6,"o":39.6601,"t":"2026-09-23T18:30:00Z","v":818,"vw":39.680713},{"c":39.47,"h":40.1,"l":39.47,"n":30,"o":39.85,"t":"2026-09-23T18:45:00Z","v":2524,"vw":39.899374},{"c":39.395,"h":39.59,"l":39.395,"n":11,"o":39.45,"t":"2026-09-23T19:00:00Z","v":1182,"vw":39.454268},{"c":39.19,"h":39.345,"l":39.19,"n":26,"o":39.345,"t":"2026-09-23T19:15:00Z","v":4438,"vw":39.258262},{"c":38.6501,"h":39.25,"l":38.6501,"n":41,"o":39.25,"t":"2026-09-23T19:30:00Z","v":6644,"vw":39.027609},{"c":38.45,"h":38.82,"l":38.25,"n":173,"o":38.59,"t":"2026-09-23T19:45:00Z","v":21177,"vw":38.361395},{"c":38.54,"h":38.54,"l":38.54,"n":5,"o":38.54,"t":"2026-09-23T20:00:00Z","v":128,"vw":38.54},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-09-23T20:15:00Z","v":1000,"vw":38.5},{"c":38.56,"h":38.56,"l":38.53,"n":10,"o":38.53,"t":"2026-09-23T20:30:00Z","v":914,"vw":38.552198},{"c":38.357,"h":38.357,"l":38.357,"n":1,"o":38.357,"t":"2026-09-23T20:45:00Z","v":1000,"vw":38.357},{"c":38.41,"h":38.41,"l":38.41,"n":9,"o":38.41,"t":"2026-09-23T22:00:00Z","v":455,"vw":38.41},{"c":38.8197,"h":38.8197,"l":38.8197,"n":1,"o":38.8197,"t":"2026-09-23T22:45:00Z","v":100,"vw":38.8197},{"c":38.72,"h":38.72,"l":38.72,"n":6,"o":38.72,"t":"2026-09-23T23:00:00Z","v":750,"vw":38.72},{"c":38.55,"h":38.64,"l":38.55,"n":32,"o":38.64,"t":"2026-09-23T23:15:00Z","v":2000,"vw":38.595},{"c":38.35,"h":38.43,"l":37.93,"n":47,"o":38,"t":"2026-09-24T08:00:00Z","v":5376,"vw":38.122742},{"c":37.58,"h":37.58,"l":37.58,"n":5,"o":37.58,"t":"2026-09-24T08:15:00Z","v":516,"vw":37.58},{"c":36.7373,"h":37.19,"l":36.7373,"n":55,"o":37.01,"t":"2026-09-24T08:30:00Z","v":2095,"vw":36.992034},{"c":36.67,"h":36.72,"l":36.36,"n":8,"o":36.36,"t":"2026-09-24T08:45:00Z","v":1200,"vw":36.635686},{"c":37.12,"h":37.12,"l":36.85,"n":5,"o":36.85,"t":"2026-09-24T09:00:00Z","v":482,"vw":36.906367},{"c":36.85,"h":36.98,"l":36.85,"n":5,"o":36.98,"t":"2026-09-24T09:15:00Z","v":600,"vw":36.876157},{"c":36.6,"h":36.6,"l":36.46,"n":6,"o":36.46,"t":"2026-09-24T09:30:00Z","v":580,"vw":36.542},{"c":37.232,"h":37.28,"l":37.2269,"n":9,"o":37.24,"t":"2026-09-24T11:15:00Z","v":1004,"vw":37.24549},{"c":36.96,"h":36.96,"l":36.96,"n":5,"o":36.96,"t":"2026-09-24T12:00:00Z","v":300,"vw":36.96},{"c":36.8,"h":36.9375,"l":36.6,"n":23,"o":36.9375,"t":"2026-09-24T12:30:00Z","v":2162,"vw":36.770263},{"c":36.74,"h":36.74,"l":36.74,"n":4,"o":36.74,"t":"2026-09-24T12:45:00Z","v":590,"vw":36.74},{"c":36.9268,"h":36.9268,"l":36.8884,"n":2,"o":36.8884,"t":"2026-09-24T13:00:00Z","v":859,"vw":36.897341},{"c":36.55,"h":37.45,"l":36.55,"n":91,"o":37.45,"t":"2026-09-24T13:15:00Z","v":6683,"vw":36.971847},{"c":37.15,"h":38.665,"l":36.19,"n":277,"o":36.71,"t":"2026-09-24T13:30:00Z","v":20158,"vw":37.503832},{"c":37.1893,"h":37.4,"l":36.42,"n":222,"o":36.93,"t":"2026-09-24T13:45:00Z","v":26007,"vw":36.771478},{"c":37.39,"h":37.67,"l":37.2151,"n":55,"o":37.2151,"t":"2026-09-24T14:00:00Z","v":4899,"vw":37.465145},{"c":38.5528,"h":38.5528,"l":37.69,"n":63,"o":37.69,"t":"2026-09-24T14:15:00Z","v":5334,"vw":38.274286},{"c":38.25,"h":38.9,"l":38.25,"n":115,"o":38.6451,"t":"2026-09-24T14:30:00Z","v":11236,"vw":38.526867},{"c":37.42,"h":38.0784,"l":37.35,"n":114,"o":38.01,"t":"2026-09-24T14:45:00Z","v":8151,"vw":37.738431},{"c":37.54,"h":37.58,"l":37.5,"n":7,"o":37.58,"t":"2026-09-24T15:00:00Z","v":790,"vw":37.518182},{"c":37.24,"h":37.44,"l":37.24,"n":31,"o":37.41,"t":"2026-09-24T15:15:00Z","v":1670,"vw":37.323846},{"c":37.15,"h":37.18,"l":36.95,"n":52,"o":36.96,"t":"2026-09-24T15:30:00Z","v":9044,"vw":37.025144},{"c":37,"h":37.235,"l":37,"n":18,"o":37.235,"t":"2026-09-24T15:45:00Z","v":2819,"vw":37.12478},{"c":36.73,"h":36.9611,"l":36.73,"n":27,"o":36.9,"t":"2026-09-24T16:00:00Z","v":4790,"vw":36.883193},{"c":37.83,"h":38.1996,"l":37.15,"n":50,"o":37.15,"t":"2026-09-24T16:15:00Z","v":4140,"vw":37.82145},{"c":38.04,"h":38.25,"l":37.68,"n":39,"o":37.87,"t":"2026-09-24T16:30:00Z","v":5047,"vw":37.796304},{"c":37.71,"h":38,"l":37.71,"n":19,"o":38,"t":"2026-09-24T16:45:00Z","v":3259,"vw":37.878931},{"c":37.655,"h":37.7792,"l":37.655,"n":19,"o":37.7792,"t":"2026-09-24T17:00:00Z","v":2292,"vw":37.708794},{"c":37.6,"h":37.655,"l":37.6,"n":7,"o":37.655,"t":"2026-09-24T17:15:00Z","v":1232,"vw":37.624532},{"c":37.71,"h":37.71,"l":37.62,"n":18,"o":37.62,"t":"2026-09-24T17:30:00Z","v":2872,"vw":37.667241},{"c":37.535,"h":37.72,"l":37.535,"n":10,"o":37.69,"t":"2026-09-24T17:45:00Z","v":1014,"vw":37.665556},{"c":37.75,"h":37.76,"l":37.45,"n":22,"o":37.52,"t":"2026-09-24T18:00:00Z","v":2618,"vw":37.56862},{"c":37.59,"h":37.795,"l":37.59,"n":23,"o":37.7,"t":"2026-09-24T18:30:00Z","v":4951,"vw":37.679947},{"c":37.615,"h":37.66,"l":37.615,"n":10,"o":37.66,"t":"2026-09-24T18:45:00Z","v":1940,"vw":37.621434},{"c":37.51,"h":37.5692,"l":37.45,"n":26,"o":37.5,"t":"2026-09-24T19:15:00Z","v":2495,"vw":37.510373},{"c":37.22,"h":37.235,"l":37.13,"n":8,"o":37.2206,"t":"2026-09-24T19:30:00Z","v":962,"vw":37.199425},{"c":37.26,"h":37.475,"l":37.13,"n":90,"o":37.29,"t":"2026-09-24T19:45:00Z","v":7996,"vw":37.302847},{"c":37.2,"h":37.2,"l":37.2,"n":6,"o":37.2,"t":"2026-09-24T20:00:00Z","v":728,"vw":37.2},{"c":37.11,"h":37.11,"l":37.11,"n":12,"o":37.11,"t":"2026-09-24T20:15:00Z","v":180,"vw":37.11},{"c":37.26,"h":37.26,"l":37.26,"n":2,"o":37.26,"t":"2026-09-24T20:45:00Z","v":500,"vw":37.26},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-09-24T22:30:00Z","v":200,"vw":37.3},{"c":37.5612,"h":37.5612,"l":37.5612,"n":1,"o":37.5612,"t":"2026-09-24T22:45:00Z","v":258,"vw":37.5612},{"c":37.34,"h":37.34,"l":37.34,"n":7,"o":37.34,"t":"2026-09-24T23:00:00Z","v":1959,"vw":37.34},{"c":37.32,"h":37.32,"l":37.32,"n":4,"o":37.32,"t":"2026-09-24T23:15:00Z","v":1000,"vw":37.32},{"c":37.2,"h":37.78,"l":37.2,"n":43,"o":37.77,"t":"2026-09-25T08:00:00Z","v":5112,"vw":37.640097},{"c":37.49,"h":37.5,"l":37.49,"n":19,"o":37.5,"t":"2026-09-25T08:15:00Z","v":1500,"vw":37.492704},{"c":37.53,"h":37.53,"l":37.53,"n":1,"o":37.53,"t":"2026-09-25T08:30:00Z","v":100,"vw":37.53},{"c":37.79,"h":37.79,"l":37.79,"n":3,"o":37.79,"t":"2026-09-25T10:00:00Z","v":155,"vw":37.79},{"c":37.94,"h":37.96,"l":37.94,"n":10,"o":37.95,"t":"2026-09-25T10:15:00Z","v":1309,"vw":37.946768},{"c":38.05,"h":38.2115,"l":38.05,"n":43,"o":38.2115,"t":"2026-09-25T10:30:00Z","v":1340,"vw":38.074576},{"c":38.08,"h":38.08,"l":38.08,"n":1,"o":38.08,"t":"2026-09-25T11:00:00Z","v":501,"vw":38.08},{"c":38.26,"h":38.26,"l":38.26,"n":1,"o":38.26,"t":"2026-09-25T11:45:00Z","v":100,"vw":38.26},{"c":38.02,"h":38.02,"l":38.02,"n":1,"o":38.02,"t":"2026-09-25T12:30:00Z","v":100,"vw":38.02},{"c":38.17,"h":38.22,"l":38.03,"n":14,"o":38.22,"t":"2026-09-25T12:45:00Z","v":1761,"vw":38.09479},{"c":37.99,"h":37.99,"l":37.99,"n":12,"o":37.99,"t":"2026-09-25T13:15:00Z","v":760,"vw":37.99},{"c":36.85,"h":37.9,"l":36.75,"n":190,"o":37.51,"t":"2026-09-25T13:30:00Z","v":12817,"vw":37.201801},{"c":36.37,"h":37,"l":36.37,"n":93,"o":37,"t":"2026-09-25T13:45:00Z","v":9757,"vw":36.575443},{"c":35.45,"h":36.2001,"l":35.45,"n":139,"o":36.2001,"t":"2026-09-25T14:00:00Z","v":20691,"vw":35.950906},{"c":35.59,"h":35.9,"l":35.26,"n":136,"o":35.4,"t":"2026-09-25T14:15:00Z","v":21965,"vw":35.702795},{"c":35.5,"h":36.0269,"l":35.5,"n":101,"o":35.53,"t":"2026-09-25T14:30:00Z","v":7714,"vw":35.765714},{"c":35.74,"h":35.75,"l":35.49,"n":32,"o":35.5,"t":"2026-09-25T14:45:00Z","v":3589,"vw":35.555052},{"c":35.96,"h":36.02,"l":35.78,"n":59,"o":35.78,"t":"2026-09-25T15:00:00Z","v":15121,"vw":35.932479},{"c":36.08,"h":36.15,"l":35.905,"n":44,"o":36.15,"t":"2026-09-25T15:15:00Z","v":5163,"vw":36.045204},{"c":35.585,"h":35.97,"l":35.53,"n":92,"o":35.96,"t":"2026-09-25T15:30:00Z","v":11324,"vw":35.827748},{"c":35.975,"h":35.975,"l":35.4,"n":47,"o":35.53,"t":"2026-09-25T15:45:00Z","v":2986,"vw":35.575174},{"c":36.2384,"h":36.2384,"l":36.06,"n":26,"o":36.06,"t":"2026-09-25T16:00:00Z","v":1400,"vw":36.145077},{"c":36.3482,"h":36.49,"l":36.0201,"n":37,"o":36.4,"t":"2026-09-25T16:15:00Z","v":12131,"vw":36.278461},{"c":36.15,"h":36.3579,"l":36.09,"n":20,"o":36.2,"t":"2026-09-25T16:30:00Z","v":4737,"vw":36.274394},{"c":36.1,"h":36.119,"l":36.066,"n":7,"o":36.119,"t":"2026-09-25T16:45:00Z","v":963,"vw":36.083947},{"c":36.25,"h":36.33,"l":36.23,"n":14,"o":36.23,"t":"2026-09-25T17:00:00Z","v":2410,"vw":36.254755},{"c":36.1535,"h":36.1535,"l":36.1535,"n":1,"o":36.1535,"t":"2026-09-25T17:15:00Z","v":500,"vw":36.1535},{"c":36.47,"h":36.47,"l":36.24,"n":11,"o":36.24,"t":"2026-09-25T17:30:00Z","v":521,"vw":36.355},{"c":36.2,"h":36.31,"l":36.1,"n":11,"o":36.295,"t":"2026-09-25T17:45:00Z","v":2670,"vw":36.184874},{"c":36.27,"h":36.27,"l":36.27,"n":1,"o":36.27,"t":"2026-09-25T18:00:00Z","v":100,"vw":36.27},{"c":36.29,"h":36.33,"l":36.25,"n":56,"o":36.29,"t":"2026-09-25T18:15:00Z","v":9121,"vw":36.270946},{"c":36.3151,"h":36.36,"l":36.3,"n":11,"o":36.36,"t":"2026-09-25T18:45:00Z","v":1431,"vw":36.305777},{"c":36.3099,"h":36.3099,"l":36.2,"n":8,"o":36.2585,"t":"2026-09-25T19:00:00Z","v":3212,"vw":36.271778},{"c":36.12,"h":36.355,"l":36.12,"n":6,"o":36.2914,"t":"2026-09-25T19:15:00Z","v":1621,"vw":36.293573},{"c":36.18,"h":36.23,"l":36.1001,"n":14,"o":36.22,"t":"2026-09-25T19:30:00Z","v":2772,"vw":36.17154},{"c":36.43,"h":36.59,"l":36.1,"n":68,"o":36.1,"t":"2026-09-25T19:45:00Z","v":7841,"vw":36.397111},{"c":35.72,"h":36.44,"l":35.72,"n":17,"o":36.44,"t":"2026-09-25T20:00:00Z","v":2177,"vw":35.891329},{"c":35.9,"h":35.95,"l":35.9,"n":14,"o":35.9,"t":"2026-09-25T20:15:00Z","v":1250,"vw":35.905742},{"c":36.034,"h":36.08,"l":36.034,"n":14,"o":36.07,"t":"2026-09-25T20:45:00Z","v":1000,"vw":36.054667},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-09-25T21:45:00Z","v":111,"vw":36},{"c":35.9352,"h":35.9352,"l":35.9352,"n":1,"o":35.9352,"t":"2026-09-25T22:15:00Z","v":100,"vw":35.9352},{"c":36.2,"h":36.23,"l":36.2,"n":3,"o":36.23,"t":"2026-09-25T22:30:00Z","v":500,"vw":36.206},{"c":36.15,"h":36.15,"l":36.15,"n":3,"o":36.15,"t":"2026-09-25T23:45:00Z","v":481,"vw":36.15},{"c":34.6,"h":35.45,"l":34.33,"n":85,"o":35.45,"t":"2026-09-28T08:00:00Z","v":5692,"vw":34.679172},{"c":34,"h":34,"l":34,"n":7,"o":34,"t":"2026-09-28T09:00:00Z","v":233,"vw":34},{"c":33.81,"h":33.81,"l":33.81,"n":10,"o":33.81,"t":"2026-09-28T09:45:00Z","v":709,"vw":33.81},{"c":33.92,"h":33.92,"l":33.9,"n":19,"o":33.9,"t":"2026-09-28T10:00:00Z","v":1698,"vw":33.914172},{"c":33.7377,"h":33.91,"l":33.7377,"n":3,"o":33.91,"t":"2026-09-28T10:15:00Z","v":1250,"vw":33.766775},{"c":34.55,"h":34.55,"l":34.55,"n":12,"o":34.55,"t":"2026-09-28T11:00:00Z","v":573,"vw":34.55},{"c":34.8,"h":35.04,"l":34.79,"n":25,"o":34.79,"t":"2026-09-28T11:30:00Z","v":2150,"vw":34.920923},{"c":34.4183,"h":34.55,"l":34.4183,"n":3,"o":34.55,"t":"2026-09-28T11:45:00Z","v":774,"vw":34.503819},{"c":35.1,"h":35.23,"l":35.1,"n":5,"o":35.23,"t":"2026-09-28T12:00:00Z","v":418,"vw":35.143697},{"c":35.19,"h":35.19,"l":35.1,"n":8,"o":35.1,"t":"2026-09-28T12:15:00Z","v":1025,"vw":35.13875},{"c":35.09,"h":35.09,"l":35.09,"n":1,"o":35.09,"t":"2026-09-28T12:30:00Z","v":139,"vw":35.09},{"c":35.44,"h":35.6,"l":35.0661,"n":39,"o":35.0661,"t":"2026-09-28T12:45:00Z","v":3541,"vw":35.322464},{"c":34.98,"h":34.98,"l":34.98,"n":4,"o":34.98,"t":"2026-09-28T13:00:00Z","v":400,"vw":34.98},{"c":35.36,"h":35.36,"l":35.36,"n":10,"o":35.36,"t":"2026-09-28T13:15:00Z","v":525,"vw":35.36},{"c":36.4871,"h":36.7,"l":35.12,"n":144,"o":35.4,"t":"2026-09-28T13:30:00Z","v":18161,"vw":35.853599},{"c":36.3,"h":36.4647,"l":35.52,"n":70,"o":36.3,"t":"2026-09-28T13:45:00Z","v":7835,"vw":36.092433},{"c":35.7,"h":36.59,"l":35.7,"n":66,"o":36.36,"t":"2026-09-28T14:00:00Z","v":4602,"vw":36.200713},{"c":35.5997,"h":36.08,"l":35.5997,"n":54,"o":35.775,"t":"2026-09-28T14:15:00Z","v":7200,"vw":36.02194},{"c":34.88,"h":35.6655,"l":34.83,"n":68,"o":35.6655,"t":"2026-09-28T14:30:00Z","v":4606,"vw":35.11432},{"c":34.86,"h":35,"l":34.63,"n":63,"o":34.7,"t":"2026-09-28T14:45:00Z","v":8024,"vw":34.770017},{"c":34.825,"h":34.9463,"l":34.825,"n":23,"o":34.94,"t":"2026-09-28T15:00:00Z","v":1496,"vw":34.892412},{"c":34.61,"h":34.695,"l":34.52,"n":29,"o":34.695,"t":"2026-09-28T15:15:00Z","v":1307,"vw":34.596139},{"c":34.4,"h":34.56,"l":34.3101,"n":25,"o":34.555,"t":"2026-09-28T15:30:00Z","v":5097,"vw":34.414317},{"c":34.45,"h":34.45,"l":34.36,"n":5,"o":34.395,"t":"2026-09-28T15:45:00Z","v":2430,"vw":34.382953},{"c":34.45,"h":34.65,"l":34.45,"n":7,"o":34.65,"t":"2026-09-28T16:00:00Z","v":804,"vw":34.529288},{"c":35.535,"h":35.535,"l":34.45,"n":57,"o":34.45,"t":"2026-09-28T16:15:00Z","v":6219,"vw":35.112548},{"c":34.81,"h":35.2256,"l":34.81,"n":9,"o":35.2256,"t":"2026-09-28T16:30:00Z","v":494,"vw":34.936272},{"c":34.6813,"h":34.6813,"l":34.65,"n":7,"o":34.65,"t":"2026-09-28T16:45:00Z","v":873,"vw":34.670147},{"c":34.9442,"h":35.1,"l":34.9442,"n":7,"o":35.1,"t":"2026-09-28T17:00:00Z","v":731,"vw":35.042629},{"c":35.32,"h":35.32,"l":35.08,"n":2,"o":35.08,"t":"2026-09-28T17:15:00Z","v":600,"vw":35.24},{"c":34.7189,"h":34.89,"l":34.7189,"n":9,"o":34.89,"t":"2026-09-28T17:30:00Z","v":1616,"vw":34.782281},{"c":34.79,"h":35,"l":34.79,"n":11,"o":34.8201,"t":"2026-09-28T18:00:00Z","v":1358,"vw":34.914246},{"c":34.87,"h":34.88,"l":34.87,"n":3,"o":34.88,"t":"2026-09-28T18:15:00Z","v":1534,"vw":34.870652},{"c":34.75,"h":34.79,"l":34.75,"n":2,"o":34.79,"t":"2026-09-28T18:30:00Z","v":407,"vw":34.767101},{"c":34.93,"h":34.93,"l":34.93,"n":2,"o":34.93,"t":"2026-09-28T18:45:00Z","v":201,"vw":34.93},{"c":34.75,"h":34.75,"l":34.75,"n":2,"o":34.75,"t":"2026-09-28T19:00:00Z","v":544,"vw":34.75},{"c":34.6,"h":34.6,"l":34.6,"n":2,"o":34.6,"t":"2026-09-28T19:15:00Z","v":223,"vw":34.6},{"c":34.65,"h":34.67,"l":34.54,"n":9,"o":34.67,"t":"2026-09-28T19:30:00Z","v":1143,"vw":34.632121},{"c":34.46,"h":34.76,"l":34.43,"n":134,"o":34.7,"t":"2026-09-28T19:45:00Z","v":17748,"vw":34.577184},{"c":34.25,"h":34.51,"l":34.25,"n":19,"o":34.46,"t":"2026-09-28T20:00:00Z","v":1437,"vw":34.433165},{"c":34.26,"h":34.26,"l":34.26,"n":1,"o":34.26,"t":"2026-09-28T20:30:00Z","v":401,"vw":34.26},{"c":34.27,"h":34.35,"l":34.26,"n":9,"o":34.35,"t":"2026-09-28T21:30:00Z","v":1588,"vw":34.268027},{"c":34.26,"h":34.26,"l":34.26,"n":1,"o":34.26,"t":"2026-09-28T21:45:00Z","v":400,"vw":34.26},{"c":34.25,"h":34.25,"l":34.25,"n":2,"o":34.25,"t":"2026-09-28T22:00:00Z","v":170,"vw":34.25},{"c":34.13,"h":34.13,"l":34.13,"n":1,"o":34.13,"t":"2026-09-28T22:15:00Z","v":172,"vw":34.13},{"c":34.14,"h":34.157,"l":34.14,"n":32,"o":34.14,"t":"2026-09-28T22:30:00Z","v":18404,"vw":34.140816},{"c":34.28,"h":34.87,"l":34.26,"n":26,"o":34.87,"t":"2026-09-29T08:00:00Z","v":2021,"vw":34.30245},{"c":35.28,"h":35.28,"l":35.28,"n":1,"o":35.28,"t":"2026-09-29T08:15:00Z","v":100,"vw":35.28},{"c":35.5,"h":35.5,"l":35.48,"n":2,"o":35.48,"t":"2026-09-29T09:45:00Z","v":200,"vw":35.49},{"c":35.66,"h":35.66,"l":35.48,"n":3,"o":35.66,"t":"2026-09-29T11:00:00Z","v":325,"vw":35.604615},{"c":35.3001,"h":35.3001,"l":35.3001,"n":1,"o":35.3001,"t":"2026-09-29T11:15:00Z","v":300,"vw":35.3001},{"c":35.74,"h":35.74,"l":35.61,"n":12,"o":35.61,"t":"2026-09-29T11:30:00Z","v":954,"vw":35.637451},{"c":36,"h":36.01,"l":36,"n":9,"o":36,"t":"2026-09-29T11:45:00Z","v":906,"vw":36.002433},{"c":35.8188,"h":36.08,"l":35.8188,"n":16,"o":36.0318,"t":"2026-09-29T12:15:00Z","v":2194,"vw":35.929745},{"c":35.95,"h":35.95,"l":35.73,"n":9,"o":35.8661,"t":"2026-09-29T12:45:00Z","v":2316,"vw":35.90813},{"c":35.92,"h":35.95,"l":35.92,"n":14,"o":35.95,"t":"2026-09-29T13:00:00Z","v":1032,"vw":35.924754},{"c":35.95,"h":35.95,"l":35.89,"n":7,"o":35.89,"t":"2026-09-29T13:15:00Z","v":518,"vw":35.936517},{"c":35.46,"h":36.18,"l":34.9,"n":127,"o":35.84,"t":"2026-09-29T13:30:00Z","v":10157,"vw":35.728626},{"c":34.9,"h":35.52,"l":34.9,"n":58,"o":35.39,"t":"2026-09-29T13:45:00Z","v":9150,"vw":35.225469},{"c":34.89,"h":34.9399,"l":34.56,"n":34,"o":34.875,"t":"2026-09-29T14:00:00Z","v":4515,"vw":34.821859},{"c":34.9,"h":35.2,"l":34.891,"n":12,"o":34.891,"t":"2026-09-29T14:15:00Z","v":3313,"vw":34.921617},{"c":34.795,"h":34.9032,"l":34.5893,"n":22,"o":34.755,"t":"2026-09-29T14:30:00Z","v":2025,"vw":34.719973},{"c":34.87,"h":34.87,"l":34.66,"n":13,"o":34.785,"t":"2026-09-29T14:45:00Z","v":789,"vw":34.71411},{"c":34.4,"h":34.66,"l":34.2898,"n":29,"o":34.66,"t":"2026-09-29T15:00:00Z","v":2409,"vw":34.431406},{"c":33.68,"h":34.36,"l":33.675,"n":84,"o":34.36,"t":"2026-09-29T15:15:00Z","v":8411,"vw":33.959224},{"c":33.97,"h":34.0299,"l":33.805,"n":26,"o":33.805,"t":"2026-09-29T15:30:00Z","v":3593,"vw":33.939533},{"c":33.935,"h":34.15,"l":33.78,"n":20,"o":33.85,"t":"2026-09-29T15:45:00Z","v":1391,"vw":33.996087},{"c":33.87,"h":33.985,"l":33.87,"n":22,"o":33.965,"t":"2026-09-29T16:00:00Z","v":1622,"vw":33.96293},{"c":33.9,"h":33.9,"l":33.9,"n":2,"o":33.9,"t":"2026-09-29T16:15:00Z","v":336,"vw":33.9},{"c":34.05,"h":34.05,"l":34.05,"n":2,"o":34.05,"t":"2026-09-29T16:30:00Z","v":103,"vw":34.05},{"c":34.01,"h":34.01,"l":33.9,"n":28,"o":33.955,"t":"2026-09-29T16:45:00Z","v":4306,"vw":33.976219},{"c":34.05,"h":34.12,"l":34.05,"n":5,"o":34.12,"t":"2026-09-29T17:00:00Z","v":403,"vw":34.07875},{"c":33.92,"h":34,"l":33.8319,"n":6,"o":34,"t":"2026-09-29T17:15:00Z","v":1469,"vw":33.883607},{"c":33.68,"h":33.88,"l":33.68,"n":23,"o":33.88,"t":"2026-09-29T17:30:00Z","v":3754,"vw":33.82583},{"c":33.64,"h":33.77,"l":33.64,"n":8,"o":33.77,"t":"2026-09-29T17:45:00Z","v":423,"vw":33.72},{"c":34.36,"h":34.36,"l":33.76,"n":27,"o":33.76,"t":"2026-09-29T18:00:00Z","v":2714,"vw":34.163048},{"c":34.31,"h":34.4,"l":34.15,"n":24,"o":34.23,"t":"2026-09-29T18:15:00Z","v":2866,"vw":34.239253},{"c":34.51,"h":34.5972,"l":34.17,"n":46,"o":34.28,"t":"2026-09-29T18:30:00Z","v":5351,"vw":34.356418},{"c":34.69,"h":34.775,"l":34.51,"n":19,"o":34.51,"t":"2026-09-29T18:45:00Z","v":3119,"vw":34.683793},{"c":34.56,"h":34.795,"l":34.56,"n":24,"o":34.76,"t":"2026-09-29T19:00:00Z","v":3136,"vw":34.671784},{"c":34.15,"h":34.57,"l":34.15,"n":23,"o":34.57,"t":"2026-09-29T19:15:00Z","v":1895,"vw":34.318478},{"c":34.07,"h":34.09,"l":33.9,"n":35,"o":34.09,"t":"2026-09-29T19:30:00Z","v":6074,"vw":33.993793},{"c":34.42,"h":34.42,"l":34.26,"n":79,"o":34.37,"t":"2026-09-29T19:45:00Z","v":10496,"vw":34.368479},{"c":34.43,"h":34.43,"l":34.43,"n":5,"o":34.43,"t":"2026-09-29T20:00:00Z","v":262,"vw":34.43},{"c":34.4693,"h":34.4693,"l":34.45,"n":2,"o":34.45,"t":"2026-09-29T20:15:00Z","v":600,"vw":34.466083},{"c":34.4,"h":34.4,"l":34.4,"n":7,"o":34.4,"t":"2026-09-29T20:30:00Z","v":644,"vw":34.4},{"c":34.84,"h":34.94,"l":34.6902,"n":14,"o":34.6902,"t":"2026-09-29T22:15:00Z","v":1347,"vw":34.861384},{"c":35.2,"h":35.51,"l":34.94,"n":62,"o":34.94,"t":"2026-09-29T22:30:00Z","v":7934,"vw":35.237558},{"c":35.2,"h":35.2,"l":35.2,"n":3,"o":35.2,"t":"2026-09-29T22:45:00Z","v":1151,"vw":35.2},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-09-29T23:15:00Z","v":1100,"vw":35},{"c":35.0066,"h":35.05,"l":34.98,"n":6,"o":34.99,"t":"2026-09-29T23:30:00Z","v":1305,"vw":35.005369},{"c":35.05,"h":35.25,"l":34.77,"n":11,"o":35.05,"t":"2026-09-29T23:45:00Z","v":3497,"vw":35.121471},{"c":35.86,"h":36.55,"l":35.71,"n":141,"o":36.45,"t":"2026-09-30T08:00:00Z","v":16906,"vw":36.153023},{"c":35.98,"h":35.98,"l":35.98,"n":3,"o":35.98,"t":"2026-09-30T08:30:00Z","v":170,"vw":35.98},{"c":36.04,"h":36.05,"l":35.9,"n":42,"o":35.9,"t":"2026-09-30T09:15:00Z","v":6577,"vw":36.008903},{"c":36.4,"h":36.41,"l":36.05,"n":121,"o":36.06,"t":"2026-09-30T09:30:00Z","v":3630,"vw":36.344604},{"c":36.17,"h":36.37,"l":36.17,"n":7,"o":36.25,"t":"2026-09-30T09:45:00Z","v":1800,"vw":36.266571},{"c":36.2,"h":36.25,"l":36.2,"n":20,"o":36.25,"t":"2026-09-30T10:15:00Z","v":1504,"vw":36.208213},{"c":36.55,"h":36.55,"l":36.5,"n":38,"o":36.5,"t":"2026-09-30T10:30:00Z","v":538,"vw":36.519231},{"c":36.4,"h":36.4,"l":36.38,"n":4,"o":36.38,"t":"2026-09-30T10:45:00Z","v":500,"vw":36.386755},{"c":35.7754,"h":36,"l":35.77,"n":38,"o":36,"t":"2026-09-30T11:00:00Z","v":5308,"vw":35.855676},{"c":36.2828,"h":36.2828,"l":35.89,"n":16,"o":35.89,"t":"2026-09-30T11:15:00Z","v":5133,"vw":35.984671},{"c":36.3,"h":36.37,"l":36.2601,"n":16,"o":36.2601,"t":"2026-09-30T11:30:00Z","v":2815,"vw":36.293471},{"c":36.32,"h":36.34,"l":36.3,"n":33,"o":36.33,"t":"2026-09-30T11:45:00Z","v":2701,"vw":36.31818},{"c":36.72,"h":36.72,"l":36.07,"n":100,"o":36.5228,"t":"2026-09-30T12:00:00Z","v":8061,"vw":36.42562},{"c":37.24,"h":37.24,"l":36.86,"n":21,"o":36.88,"t":"2026-09-30T12:15:00Z","v":2729,"vw":37.12735},{"c":37.69,"h":37.78,"l":37.25,"n":135,"o":37.48,"t":"2026-09-30T12:30:00Z","v":16214,"vw":37.586555},{"c":38,"h":38.143,"l":37.518,"n":194,"o":37.518,"t":"2026-09-30T12:45:00Z","v":16542,"vw":37.970838},{"c":37.96,"h":38.314,"l":37.91,"n":133,"o":38.1,"t":"2026-09-30T13:00:00Z","v":15552,"vw":38.146516},{"c":38.05,"h":38.65,"l":37.712,"n":176,"o":38.04,"t":"2026-09-30T13:15:00Z","v":19669,"vw":38.188532},{"c":34.11,"h":38.57,"l":32.51,"n":1151,"o":37.92,"t":"2026-09-30T13:30:00Z","v":133317,"vw":34.316649},{"c":34.23,"h":34.26,"l":33.15,"n":476,"o":33.94,"t":"2026-09-30T13:45:00Z","v":58153,"vw":33.793878},{"c":33.73,"h":34.4,"l":33.43,"n":267,"o":34.37,"t":"2026-09-30T14:00:00Z","v":39289,"vw":33.850203},{"c":33.145,"h":33.7866,"l":33.05,"n":257,"o":33.71,"t":"2026-09-30T14:15:00Z","v":34745,"vw":33.305801},{"c":33.3199,"h":33.53,"l":32.9,"n":220,"o":33.28,"t":"2026-09-30T14:30:00Z","v":16750,"vw":33.227429},{"c":32.79,"h":33.315,"l":32.79,"n":166,"o":33.15,"t":"2026-09-30T14:45:00Z","v":20853,"vw":33.031924},{"c":33.1,"h":33.15,"l":32.82,"n":75,"o":32.85,"t":"2026-09-30T15:00:00Z","v":8822,"vw":33.074726},{"c":33.15,"h":33.37,"l":33.1,"n":117,"o":33.2,"t":"2026-09-30T15:15:00Z","v":11820,"vw":33.209004},{"c":33.385,"h":33.54,"l":33.2175,"n":222,"o":33.25,"t":"2026-09-30T15:30:00Z","v":24725,"vw":33.416522},{"c":33.26,"h":33.34,"l":33.219,"n":41,"o":33.3,"t":"2026-09-30T15:45:00Z","v":3385,"vw":33.290605},{"c":33.31,"h":33.44,"l":33.07,"n":97,"o":33.2001,"t":"2026-09-30T16:00:00Z","v":10125,"vw":33.303832},{"c":33.4,"h":33.43,"l":33.255,"n":39,"o":33.3,"t":"2026-09-30T16:15:00Z","v":3858,"vw":33.373854},{"c":32.94,"h":33.405,"l":32.87,"n":78,"o":33.405,"t":"2026-09-30T16:30:00Z","v":14395,"vw":32.988059},{"c":32.81,"h":33.0359,"l":32.52,"n":171,"o":32.93,"t":"2026-09-30T16:45:00Z","v":12517,"vw":32.777819},{"c":32.7894,"h":32.8003,"l":32.73,"n":64,"o":32.78,"t":"2026-09-30T17:00:00Z","v":5226,"vw":32.759555},{"c":32.465,"h":32.73,"l":32.34,"n":160,"o":32.73,"t":"2026-09-30T17:15:00Z","v":19312,"vw":32.583379},{"c":32.34,"h":32.6,"l":32.34,"n":78,"o":32.6,"t":"2026-09-30T17:30:00Z","v":10912,"vw":32.48497},{"c":32.3375,"h":32.53,"l":32.3,"n":80,"o":32.35,"t":"2026-09-30T17:45:00Z","v":9475,"vw":32.367048},{"c":32.2,"h":32.38,"l":32.18,"n":86,"o":32.38,"t":"2026-09-30T18:00:00Z","v":7875,"vw":32.255697},{"c":31.97,"h":32.1699,"l":31.97,"n":138,"o":32.16,"t":"2026-09-30T18:15:00Z","v":12141,"vw":32.073875},{"c":32.15,"h":32.33,"l":31.9,"n":119,"o":32.065,"t":"2026-09-30T18:30:00Z","v":11023,"vw":32.063334},{"c":32.4,"h":32.4803,"l":32.195,"n":155,"o":32.2,"t":"2026-09-30T18:45:00Z","v":16687,"vw":32.307956},{"c":32.16,"h":32.45,"l":32.11,"n":134,"o":32.32,"t":"2026-09-30T19:00:00Z","v":5962,"vw":32.286876},{"c":32.12,"h":32.3,"l":32.12,"n":114,"o":32.24,"t":"2026-09-30T19:15:00Z","v":11936,"vw":32.213478},{"c":32.26,"h":32.42,"l":32.06,"n":111,"o":32.1,"t":"2026-09-30T19:30:00Z","v":10222,"vw":32.241162},{"c":32.23,"h":32.43,"l":32.17,"n":275,"o":32.36,"t":"2026-09-30T19:45:00Z","v":20263,"vw":32.267243},{"c":32.13,"h":32.24,"l":32.1107,"n":12,"o":32.24,"t":"2026-09-30T20:00:00Z","v":1167,"vw":32.188352},{"c":32.4994,"h":32.4994,"l":32.35,"n":8,"o":32.37,"t":"2026-09-30T20:15:00Z","v":1908,"vw":32.471566},{"c":32.33,"h":32.35,"l":32.33,"n":2,"o":32.35,"t":"2026-09-30T20:30:00Z","v":200,"vw":32.34},{"c":32.38,"h":32.409,"l":32.37,"n":16,"o":32.4,"t":"2026-09-30T20:45:00Z","v":984,"vw":32.391871},{"c":32.26,"h":32.38,"l":32.26,"n":10,"o":32.35,"t":"2026-09-30T21:00:00Z","v":766,"vw":32.319842},{"c":32.1555,"h":32.39,"l":32.14,"n":10,"o":32.14,"t":"2026-09-30T21:15:00Z","v":2422,"vw":32.216354},{"c":32.3701,"h":32.3701,"l":32.3701,"n":1,"o":32.3701,"t":"2026-09-30T21:30:00Z","v":1000,"vw":32.3701},{"c":32.3673,"h":32.3673,"l":32.3673,"n":5,"o":32.3673,"t":"2026-09-30T21:45:00Z","v":458,"vw":32.3673},{"c":32.33,"h":32.33,"l":32.14,"n":9,"o":32.1716,"t":"2026-09-30T22:00:00Z","v":1917,"vw":32.218766},{"c":32.29,"h":32.4643,"l":32.29,"n":8,"o":32.4643,"t":"2026-09-30T22:15:00Z","v":703,"vw":32.3681},{"c":32.58,"h":32.6,"l":32.5,"n":8,"o":32.5,"t":"2026-09-30T22:30:00Z","v":1390,"vw":32.583333},{"c":32.5,"h":32.59,"l":32.49,"n":9,"o":32.59,"t":"2026-09-30T22:45:00Z","v":1258,"vw":32.525343},{"c":32.55,"h":32.55,"l":32.55,"n":4,"o":32.55,"t":"2026-09-30T23:15:00Z","v":1000,"vw":32.55},{"c":32.54,"h":32.54,"l":32.53,"n":5,"o":32.53,"t":"2026-09-30T23:30:00Z","v":730,"vw":32.53644},{"c":32.35,"h":32.48,"l":32.35,"n":5,"o":32.48,"t":"2026-09-30T23:45:00Z","v":430,"vw":32.4475},{"c":31.71,"h":33.2,"l":31.71,"n":273,"o":32.87,"t":"2026-10-01T08:00:00Z","v":24919,"vw":32.839516},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-10-01T08:15:00Z","v":100,"vw":31.85},{"c":32.07,"h":32.07,"l":32.07,"n":3,"o":32.07,"t":"2026-10-01T08:30:00Z","v":600,"vw":32.07},{"c":32.52,"h":32.53,"l":32.51,"n":8,"o":32.51,"t":"2026-10-01T09:30:00Z","v":1417,"vw":32.52615},{"c":32.36,"h":32.36,"l":32.36,"n":1,"o":32.36,"t":"2026-10-01T09:45:00Z","v":220,"vw":32.36},{"c":32.36,"h":32.39,"l":32.36,"n":4,"o":32.39,"t":"2026-10-01T10:00:00Z","v":380,"vw":32.368333},{"c":32.68,"h":32.68,"l":32.68,"n":1,"o":32.68,"t":"2026-10-01T10:30:00Z","v":140,"vw":32.68},{"c":32.8795,"h":32.8795,"l":32.8795,"n":1,"o":32.8795,"t":"2026-10-01T10:45:00Z","v":500,"vw":32.8795},{"c":32.62,"h":32.73,"l":32.51,"n":33,"o":32.64,"t":"2026-10-01T11:00:00Z","v":2815,"vw":32.652209},{"c":32.1644,"h":32.24,"l":32.1644,"n":4,"o":32.22,"t":"2026-10-01T11:15:00Z","v":1700,"vw":32.189108},{"c":32.6683,"h":32.6683,"l":32.53,"n":5,"o":32.53,"t":"2026-10-01T11:30:00Z","v":1810,"vw":32.610722},{"c":32.6,"h":32.7,"l":32.5,"n":32,"o":32.5,"t":"2026-10-01T11:45:00Z","v":1776,"vw":32.627949},{"c":32.74,"h":32.74,"l":32.71,"n":5,"o":32.71,"t":"2026-10-01T12:00:00Z","v":2100,"vw":32.737024},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-01T12:15:00Z","v":200,"vw":32.5},{"c":32.671,"h":32.82,"l":32.65,"n":11,"o":32.65,"t":"2026-10-01T12:30:00Z","v":1183,"vw":32.70828},{"c":32.2297,"h":32.65,"l":32.2071,"n":8,"o":32.65,"t":"2026-10-01T12:45:00Z","v":1966,"vw":32.256115},{"c":32.4,"h":32.4,"l":32.2047,"n":8,"o":32.2047,"t":"2026-10-01T13:00:00Z","v":2867,"vw":32.245458},{"c":31.91,"h":32.36,"l":31.9,"n":27,"o":32.27,"t":"2026-10-01T13:15:00Z","v":2609,"vw":32.009067},{"c":32.51,"h":32.73,"l":31.4,"n":228,"o":31.9,"t":"2026-10-01T13:30:00Z","v":25802,"vw":32.090859},{"c":32.431,"h":32.9,"l":32.25,"n":101,"o":32.67,"t":"2026-10-01T13:45:00Z","v":15231,"vw":32.590194},{"c":31.63,"h":32.2,"l":31.5706,"n":138,"o":32.2,"t":"2026-10-01T14:00:00Z","v":11392,"vw":31.883102},{"c":32,"h":32.015,"l":31.6,"n":65,"o":31.685,"t":"2026-10-01T14:15:00Z","v":5251,"vw":31.839605},{"c":32.2,"h":32.58,"l":31.8898,"n":112,"o":31.9,"t":"2026-10-01T14:30:00Z","v":15251,"vw":32.280474},{"c":32.16,"h":32.33,"l":31.82,"n":63,"o":32.329,"t":"2026-10-01T14:45:00Z","v":7093,"vw":32.04581},{"c":31.675,"h":32.015,"l":31.675,"n":36,"o":32.015,"t":"2026-10-01T15:00:00Z","v":6633,"vw":31.843442},{"c":31.79,"h":31.875,"l":31.765,"n":104,"o":31.8396,"t":"2026-10-01T15:15:00Z","v":9867,"vw":31.817521},{"c":31.87,"h":31.89,"l":31.66,"n":45,"o":31.76,"t":"2026-10-01T15:30:00Z","v":4603,"vw":31.787574},{"c":31.85,"h":31.87,"l":31.765,"n":41,"o":31.83,"t":"2026-10-01T15:45:00Z","v":5481,"vw":31.819942},{"c":31.64,"h":31.92,"l":31.6,"n":73,"o":31.76,"t":"2026-10-01T16:00:00Z","v":5738,"vw":31.689446},{"c":31.56,"h":31.67,"l":31.515,"n":60,"o":31.67,"t":"2026-10-01T16:15:00Z","v":5920,"vw":31.584489},{"c":31.61,"h":31.61,"l":31.515,"n":29,"o":31.54,"t":"2026-10-01T16:30:00Z","v":2871,"vw":31.556652},{"c":31.23,"h":31.6361,"l":31.11,"n":119,"o":31.57,"t":"2026-10-01T16:45:00Z","v":16135,"vw":31.248007},{"c":31.57,"h":31.615,"l":31.41,"n":43,"o":31.41,"t":"2026-10-01T17:00:00Z","v":7680,"vw":31.524143},{"c":32.045,"h":32.06,"l":31.5073,"n":93,"o":31.5073,"t":"2026-10-01T17:15:00Z","v":9781,"vw":31.845438},{"c":31.89,"h":32.215,"l":31.65,"n":119,"o":32.04,"t":"2026-10-01T17:30:00Z","v":13386,"vw":31.95728},{"c":31.7084,"h":31.945,"l":31.6,"n":52,"o":31.945,"t":"2026-10-01T17:45:00Z","v":13559,"vw":31.852954},{"c":31.5,"h":31.6875,"l":31.42,"n":48,"o":31.6875,"t":"2026-10-01T18:00:00Z","v":7050,"vw":31.469984},{"c":31.605,"h":31.68,"l":31.56,"n":25,"o":31.56,"t":"2026-10-01T18:15:00Z","v":2558,"vw":31.627461},{"c":31.6895,"h":31.82,"l":31.6889,"n":11,"o":31.6889,"t":"2026-10-01T18:30:00Z","v":3183,"vw":31.746345},{"c":31.841,"h":31.841,"l":31.64,"n":24,"o":31.71,"t":"2026-10-01T18:45:00Z","v":2803,"vw":31.681176},{"c":32.14,"h":32.14,"l":31.85,"n":21,"o":31.85,"t":"2026-10-01T19:00:00Z","v":1859,"vw":31.997468},{"c":31.8,"h":32.18,"l":31.76,"n":35,"o":32.18,"t":"2026-10-01T19:15:00Z","v":3684,"vw":31.864859},{"c":31.72,"h":31.91,"l":31.6202,"n":33,"o":31.6202,"t":"2026-10-01T19:30:00Z","v":4168,"vw":31.786332},{"c":31.2801,"h":31.71,"l":31.2501,"n":225,"o":31.7,"t":"2026-10-01T19:45:00Z","v":15415,"vw":31.457741},{"c":31.56,"h":31.59,"l":31.43,"n":70,"o":31.43,"t":"2026-10-01T20:00:00Z","v":32441,"vw":31.568104},{"c":31.55,"h":31.59,"l":31.55,"n":16,"o":31.58,"t":"2026-10-01T20:15:00Z","v":6100,"vw":31.586907},{"c":31.6089,"h":31.6098,"l":31.6089,"n":6,"o":31.6098,"t":"2026-10-01T21:15:00Z","v":502,"vw":31.609122},{"c":31.61,"h":31.61,"l":31.61,"n":6,"o":31.61,"t":"2026-10-01T21:30:00Z","v":210,"vw":31.61},{"c":31.65,"h":31.65,"l":31.6,"n":3,"o":31.6,"t":"2026-10-01T22:15:00Z","v":1323,"vw":31.63785},{"c":31.46,"h":31.46,"l":31.46,"n":1,"o":31.46,"t":"2026-10-01T22:30:00Z","v":600,"vw":31.46},{"c":31.68,"h":31.68,"l":31.68,"n":2,"o":31.68,"t":"2026-10-01T23:00:00Z","v":322,"vw":31.68},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-01T23:15:00Z","v":200,"vw":31.6},{"c":32.61,"h":32.68,"l":32.22,"n":162,"o":32.65,"t":"2026-10-02T08:00:00Z","v":10017,"vw":32.516994},{"c":32.66,"h":32.67,"l":32.64,"n":104,"o":32.67,"t":"2026-10-02T08:15:00Z","v":2592,"vw":32.657186},{"c":32.5,"h":32.59,"l":32.5,"n":4,"o":32.59,"t":"2026-10-02T08:30:00Z","v":400,"vw":32.56},{"c":32.36,"h":32.37,"l":32.36,"n":4,"o":32.37,"t":"2026-10-02T09:00:00Z","v":270,"vw":32.365},{"c":32.42,"h":32.42,"l":32.42,"n":5,"o":32.42,"t":"2026-10-02T09:15:00Z","v":500,"vw":32.42},{"c":32.56,"h":32.56,"l":32.56,"n":3,"o":32.56,"t":"2026-10-02T09:45:00Z","v":221,"vw":32.56},{"c":32.4,"h":32.44,"l":32.4,"n":11,"o":32.44,"t":"2026-10-02T10:00:00Z","v":592,"vw":32.414286},{"c":32.38,"h":32.4,"l":32.38,"n":6,"o":32.38,"t":"2026-10-02T10:15:00Z","v":629,"vw":32.387725},{"c":32.49,"h":32.5,"l":32.49,"n":3,"o":32.5,"t":"2026-10-02T10:30:00Z","v":270,"vw":32.496069},{"c":32.47,"h":32.52,"l":32.43,"n":17,"o":32.44,"t":"2026-10-02T11:00:00Z","v":1940,"vw":32.465434},{"c":32.43,"h":32.43,"l":32.26,"n":13,"o":32.38,"t":"2026-10-02T11:15:00Z","v":1609,"vw":32.362576},{"c":32.12,"h":32.38,"l":32.12,"n":16,"o":32.38,"t":"2026-10-02T11:30:00Z","v":1852,"vw":32.237851},{"c":32.3483,"h":32.3483,"l":32.24,"n":11,"o":32.24,"t":"2026-10-02T11:45:00Z","v":2845,"vw":32.243945},{"c":32.36,"h":32.44,"l":32.211,"n":37,"o":32.44,"t":"2026-10-02T12:00:00Z","v":3419,"vw":32.328585},{"c":32.37,"h":32.42,"l":32.25,"n":12,"o":32.26,"t":"2026-10-02T12:15:00Z","v":1565,"vw":32.305529},{"c":32.6891,"h":33,"l":32.6,"n":109,"o":32.67,"t":"2026-10-02T12:30:00Z","v":9196,"vw":32.863519},{"c":33.12,"h":33.12,"l":32.7128,"n":42,"o":32.7128,"t":"2026-10-02T12:45:00Z","v":5268,"vw":32.975508},{"c":33.09,"h":33.23,"l":33.0564,"n":47,"o":33.09,"t":"2026-10-02T13:00:00Z","v":3929,"vw":33.149848},{"c":32.68,"h":33.21,"l":32.55,"n":98,"o":33.2,"t":"2026-10-02T13:15:00Z","v":6702,"vw":32.851699},{"c":34.945,"h":36,"l":32.75,"n":1088,"o":32.77,"t":"2026-10-02T13:30:00Z","v":173894,"vw":34.978908},{"c":33.4,"h":35.39,"l":33.35,"n":506,"o":34.94,"t":"2026-10-02T13:45:00Z","v":71027,"vw":34.204801},{"c":33.91,"h":34.0956,"l":33.2,"n":173,"o":33.39,"t":"2026-10-02T14:00:00Z","v":20917,"vw":33.84875},{"c":34.5,"h":34.5,"l":33.56,"n":120,"o":33.89,"t":"2026-10-02T14:15:00Z","v":18808,"vw":33.882585},{"c":34.69,"h":35.12,"l":34.19,"n":208,"o":34.39,"t":"2026-10-02T14:30:00Z","v":24128,"vw":34.686029},{"c":33.38,"h":34.62,"l":33.38,"n":149,"o":34.585,"t":"2026-10-02T14:45:00Z","v":15499,"vw":33.96324},{"c":33.3093,"h":33.44,"l":32.9,"n":116,"o":33.28,"t":"2026-10-02T15:00:00Z","v":10650,"vw":33.151247},{"c":33.33,"h":33.5,"l":33.1451,"n":62,"o":33.295,"t":"2026-10-02T15:15:00Z","v":5610,"vw":33.276993},{"c":32.8,"h":33.47,"l":32.7327,"n":134,"o":33.4425,"t":"2026-10-02T15:30:00Z","v":21849,"vw":33.109282},{"c":32.372,"h":32.76,"l":32.19,"n":163,"o":32.76,"t":"2026-10-02T15:45:00Z","v":17846,"vw":32.3496},{"c":32.2,"h":32.4451,"l":32.15,"n":72,"o":32.22,"t":"2026-10-02T16:00:00Z","v":9292,"vw":32.291348},{"c":32.36,"h":32.55,"l":32.33,"n":71,"o":32.3799,"t":"2026-10-02T16:15:00Z","v":9358,"vw":32.454098},{"c":32.67,"h":32.67,"l":32.425,"n":14,"o":32.51,"t":"2026-10-02T16:30:00Z","v":1069,"vw":32.522222},{"c":33.11,"h":33.11,"l":32.69,"n":54,"o":32.81,"t":"2026-10-02T16:45:00Z","v":15870,"vw":32.903575},{"c":32.65,"h":33.24,"l":32.59,"n":44,"o":33.09,"t":"2026-10-02T17:00:00Z","v":6575,"vw":32.962311},{"c":32.48,"h":32.7,"l":32.41,"n":30,"o":32.7,"t":"2026-10-02T17:15:00Z","v":5523,"vw":32.547874},{"c":32.7055,"h":32.85,"l":32.7036,"n":20,"o":32.795,"t":"2026-10-02T17:30:00Z","v":2604,"vw":32.784839},{"c":32.775,"h":32.8657,"l":32.5901,"n":20,"o":32.628,"t":"2026-10-02T17:45:00Z","v":3014,"vw":32.723245},{"c":32.87,"h":33,"l":32.7,"n":12,"o":32.7,"t":"2026-10-02T18:00:00Z","v":2493,"vw":32.879968},{"c":32.8699,"h":33.0863,"l":32.8101,"n":66,"o":33.0863,"t":"2026-10-02T18:15:00Z","v":7248,"vw":32.986234},{"c":32.44,"h":32.785,"l":32.4,"n":34,"o":32.785,"t":"2026-10-02T18:30:00Z","v":4962,"vw":32.477707},{"c":32.49,"h":32.4986,"l":32.38,"n":24,"o":32.38,"t":"2026-10-02T18:45:00Z","v":3829,"vw":32.433979},{"c":32.3202,"h":32.55,"l":32.3,"n":32,"o":32.5154,"t":"2026-10-02T19:00:00Z","v":2901,"vw":32.403424},{"c":32.31,"h":32.43,"l":32.2565,"n":21,"o":32.27,"t":"2026-10-02T19:15:00Z","v":3419,"vw":32.295129},{"c":32.085,"h":32.34,"l":32.085,"n":74,"o":32.32,"t":"2026-10-02T19:30:00Z","v":10902,"vw":32.245829},{"c":32.27,"h":32.35,"l":32.12,"n":50,"o":32.14,"t":"2026-10-02T19:45:00Z","v":6388,"vw":32.231239},{"c":32.33,"h":32.35,"l":32.28,"n":14,"o":32.28,"t":"2026-10-02T20:00:00Z","v":1669,"vw":32.304367},{"c":32.33,"h":32.33,"l":32.3,"n":5,"o":32.3,"t":"2026-10-02T20:15:00Z","v":804,"vw":32.3225},{"c":32.33,"h":32.35,"l":32.33,"n":6,"o":32.35,"t":"2026-10-02T20:30:00Z","v":500,"vw":32.338571},{"c":32.3791,"h":32.3791,"l":32.32,"n":3,"o":32.32,"t":"2026-10-02T20:45:00Z","v":300,"vw":32.35546},{"c":32.26,"h":32.26,"l":32.26,"n":5,"o":32.26,"t":"2026-10-02T21:15:00Z","v":810,"vw":32.26},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-02T21:30:00Z","v":1000,"vw":32.3},{"c":32.26,"h":32.26,"l":32.26,"n":2,"o":32.26,"t":"2026-10-02T21:45:00Z","v":103,"vw":32.26},{"c":32.3704,"h":32.3704,"l":32.3704,"n":1,"o":32.3704,"t":"2026-10-02T22:00:00Z","v":200,"vw":32.3704},{"c":32.34,"h":32.344,"l":32.34,"n":5,"o":32.344,"t":"2026-10-02T23:15:00Z","v":650,"vw":32.3432},{"c":33.3,"h":33.3,"l":32.66,"n":59,"o":33.07,"t":"2026-10-05T08:00:00Z","v":5309,"vw":32.826536},{"c":33.27,"h":33.27,"l":33.24,"n":6,"o":33.24,"t":"2026-10-05T08:15:00Z","v":504,"vw":33.254925},{"c":33,"h":33.01,"l":33,"n":2,"o":33.01,"t":"2026-10-05T08:30:00Z","v":300,"vw":33.003333},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-10-05T08:45:00Z","v":800,"vw":33},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-10-05T10:00:00Z","v":750,"vw":33},{"c":33.06,"h":33.06,"l":33,"n":13,"o":33,"t":"2026-10-05T10:15:00Z","v":1449,"vw":33.010021},{"c":32.77,"h":33.1649,"l":32.77,"n":4,"o":33.05,"t":"2026-10-05T11:00:00Z","v":901,"vw":32.991372},{"c":33.16,"h":33.16,"l":32.8,"n":7,"o":32.8,"t":"2026-10-05T11:15:00Z","v":872,"vw":33.02814},{"c":33.11,"h":33.2491,"l":33.11,"n":22,"o":33.21,"t":"2026-10-05T11:30:00Z","v":2677,"vw":33.168296},{"c":33.2599,"h":33.2599,"l":33.1,"n":8,"o":33.2,"t":"2026-10-05T11:45:00Z","v":2499,"vw":33.186516},{"c":33.05,"h":33.05,"l":33.05,"n":5,"o":33.05,"t":"2026-10-05T12:00:00Z","v":3725,"vw":33.05},{"c":32.92,"h":33,"l":32.92,"n":4,"o":33,"t":"2026-10-05T12:15:00Z","v":689,"vw":32.973333},{"c":32.85,"h":32.9,"l":32.85,"n":5,"o":32.85,"t":"2026-10-05T12:30:00Z","v":1842,"vw":32.860837},{"c":32.99,"h":32.99,"l":32.82,"n":23,"o":32.85,"t":"2026-10-05T12:45:00Z","v":2686,"vw":32.926754},{"c":33.1,"h":33.1,"l":32.99,"n":111,"o":32.99,"t":"2026-10-05T13:00:00Z","v":3926,"vw":33.037344},{"c":33.4,"h":33.4,"l":32.8,"n":52,"o":33.1,"t":"2026-10-05T13:15:00Z","v":6221,"vw":33.143057},{"c":32.65,"h":33.28,"l":32.27,"n":222,"o":33.28,"t":"2026-10-05T13:30:00Z","v":19460,"vw":32.557743},{"c":32.86,"h":33.31,"l":32.38,"n":117,"o":32.51,"t":"2026-10-05T13:45:00Z","v":12164,"vw":32.805869},{"c":33.8,"h":33.8,"l":32.78,"n":143,"o":32.99,"t":"2026-10-05T14:00:00Z","v":22253,"vw":33.385316},{"c":33.3482,"h":33.75,"l":33.18,"n":113,"o":33.7222,"t":"2026-10-05T14:15:00Z","v":18797,"vw":33.482703},{"c":32.7601,"h":33.2,"l":32.6,"n":110,"o":33.12,"t":"2026-10-05T14:30:00Z","v":16975,"vw":32.790442},{"c":32.75,"h":32.92,"l":32.7247,"n":46,"o":32.92,"t":"2026-10-05T14:45:00Z","v":5458,"vw":32.78851},{"c":32.8,"h":32.86,"l":32.8,"n":11,"o":32.83,"t":"2026-10-05T15:00:00Z","v":4665,"vw":32.829247},{"c":32.75,"h":32.85,"l":32.75,"n":21,"o":32.85,"t":"2026-10-05T15:15:00Z","v":4646,"vw":32.842045},{"c":32.86,"h":32.88,"l":32.661,"n":12,"o":32.73,"t":"2026-10-05T15:30:00Z","v":2204,"vw":32.724901},{"c":32.8487,"h":32.927,"l":32.8487,"n":17,"o":32.885,"t":"2026-10-05T15:45:00Z","v":2875,"vw":32.868588},{"c":32.7637,"h":32.78,"l":32.7,"n":27,"o":32.74,"t":"2026-10-05T16:00:00Z","v":1376,"vw":32.732707},{"c":32.39,"h":32.82,"l":32.3,"n":62,"o":32.74,"t":"2026-10-05T16:15:00Z","v":8919,"vw":32.532233},{"c":32.24,"h":32.4484,"l":32.24,"n":29,"o":32.37,"t":"2026-10-05T16:30:00Z","v":2881,"vw":32.327555},{"c":32.39,"h":32.4,"l":32.16,"n":64,"o":32.205,"t":"2026-10-05T16:45:00Z","v":18734,"vw":32.203111},{"c":32.305,"h":32.305,"l":32.225,"n":19,"o":32.24,"t":"2026-10-05T17:00:00Z","v":3718,"vw":32.255752},{"c":32.6132,"h":32.6132,"l":32.46,"n":16,"o":32.55,"t":"2026-10-05T17:15:00Z","v":3186,"vw":32.576438},{"c":32.54,"h":32.61,"l":32.54,"n":19,"o":32.55,"t":"2026-10-05T17:30:00Z","v":1523,"vw":32.577008},{"c":32.61,"h":32.61,"l":32.45,"n":19,"o":32.45,"t":"2026-10-05T17:45:00Z","v":2991,"vw":32.550282},{"c":32.4139,"h":32.595,"l":32.4139,"n":22,"o":32.595,"t":"2026-10-05T18:00:00Z","v":4758,"vw":32.481351},{"c":32.605,"h":32.65,"l":32.38,"n":29,"o":32.46,"t":"2026-10-05T18:15:00Z","v":6435,"vw":32.448558},{"c":32.62,"h":32.66,"l":32.5972,"n":9,"o":32.66,"t":"2026-10-05T18:30:00Z","v":5059,"vw":32.603657},{"c":32.69,"h":32.69,"l":32.57,"n":31,"o":32.615,"t":"2026-10-05T18:45:00Z","v":5967,"vw":32.627337},{"c":32.68,"h":32.8,"l":32.68,"n":8,"o":32.8,"t":"2026-10-05T19:00:00Z","v":2210,"vw":32.766436},{"c":32.8024,"h":33.04,"l":32.74,"n":47,"o":32.8684,"t":"2026-10-05T19:15:00Z","v":7622,"vw":32.833614},{"c":33.13,"h":33.2,"l":32.8513,"n":67,"o":32.8513,"t":"2026-10-05T19:30:00Z","v":11813,"vw":33.021981},{"c":33.03,"h":33.2,"l":32.85,"n":79,"o":33.19,"t":"2026-10-05T19:45:00Z","v":13294,"vw":33.06938},{"c":33.0383,"h":33.07,"l":33.0383,"n":6,"o":33.07,"t":"2026-10-05T20:00:00Z","v":4117,"vw":33.069229},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-05T20:30:00Z","v":100,"vw":33},{"c":33.0795,"h":33.0795,"l":33.0795,"n":1,"o":33.0795,"t":"2026-10-05T20:45:00Z","v":311,"vw":33.0795},{"c":33.1027,"h":33.1027,"l":33.1027,"n":1,"o":33.1027,"t":"2026-10-05T22:15:00Z","v":1000,"vw":33.1027},{"c":33.01,"h":33.02,"l":33.01,"n":4,"o":33.02,"t":"2026-10-05T23:30:00Z","v":309,"vw":33.016667},{"c":33.06,"h":33.11,"l":33.06,"n":2,"o":33.11,"t":"2026-10-05T23:45:00Z","v":277,"vw":33.078051},{"c":33.1,"h":33.1,"l":32.9,"n":11,"o":32.9,"t":"2026-10-06T08:00:00Z","v":956,"vw":33.039988},{"c":33.6,"h":33.6,"l":33.58,"n":11,"o":33.58,"t":"2026-10-06T11:00:00Z","v":990,"vw":33.59},{"c":33.72,"h":33.91,"l":33.5,"n":38,"o":33.5,"t":"2026-10-06T11:15:00Z","v":6157,"vw":33.630203},{"c":33.7,"h":33.83,"l":33.62,"n":22,"o":33.62,"t":"2026-10-06T11:30:00Z","v":2106,"vw":33.771116},{"c":33.83,"h":33.9,"l":33.79,"n":16,"o":33.88,"t":"2026-10-06T11:45:00Z","v":1728,"vw":33.871072},{"c":33.91,"h":33.91,"l":33.791,"n":13,"o":33.791,"t":"2026-10-06T12:00:00Z","v":1003,"vw":33.872599},{"c":33.75,"h":33.84,"l":33.75,"n":13,"o":33.84,"t":"2026-10-06T12:15:00Z","v":2535,"vw":33.810241},{"c":33.62,"h":33.68,"l":33.62,"n":8,"o":33.68,"t":"2026-10-06T12:30:00Z","v":1640,"vw":33.628239},{"c":33.53,"h":33.53,"l":33.51,"n":8,"o":33.51,"t":"2026-10-06T12:45:00Z","v":775,"vw":33.517692},{"c":33.695,"h":33.695,"l":33.695,"n":2,"o":33.695,"t":"2026-10-06T13:00:00Z","v":104,"vw":33.695},{"c":33.55,"h":33.6008,"l":33.54,"n":20,"o":33.54,"t":"2026-10-06T13:15:00Z","v":1958,"vw":33.587026},{"c":33.11,"h":34.2025,"l":33.11,"n":190,"o":33.49,"t":"2026-10-06T13:30:00Z","v":21792,"vw":33.625859},{"c":32.74,"h":33.3199,"l":32.5846,"n":250,"o":33.3199,"t":"2026-10-06T13:45:00Z","v":29869,"vw":32.841611},{"c":32.945,"h":33,"l":32.465,"n":150,"o":32.785,"t":"2026-10-06T14:00:00Z","v":23400,"vw":32.684911},{"c":33,"h":33.14,"l":32.69,"n":100,"o":33.085,"t":"2026-10-06T14:15:00Z","v":11817,"vw":32.944491},{"c":33.07,"h":33.2,"l":32.8,"n":46,"o":33,"t":"2026-10-06T14:30:00Z","v":3409,"vw":32.979426},{"c":33.14,"h":33.2177,"l":33.02,"n":75,"o":33.065,"t":"2026-10-06T14:45:00Z","v":5972,"vw":33.096095},{"c":32.975,"h":33.29,"l":32.975,"n":72,"o":33.29,"t":"2026-10-06T15:00:00Z","v":7308,"vw":33.141229},{"c":33.0983,"h":33.11,"l":32.9656,"n":23,"o":32.9656,"t":"2026-10-06T15:15:00Z","v":3104,"vw":33.069394},{"c":33,"h":33,"l":32.88,"n":14,"o":32.99,"t":"2026-10-06T15:30:00Z","v":1285,"vw":32.946667},{"c":32.75,"h":32.9801,"l":32.74,"n":41,"o":32.875,"t":"2026-10-06T15:45:00Z","v":4812,"vw":32.899211},{"c":32.695,"h":32.8282,"l":32.54,"n":81,"o":32.78,"t":"2026-10-06T16:00:00Z","v":14422,"vw":32.668969},{"c":32.26,"h":32.65,"l":32.25,"n":112,"o":32.65,"t":"2026-10-06T16:15:00Z","v":19516,"vw":32.355879},{"c":32.36,"h":32.4,"l":32.2201,"n":73,"o":32.26,"t":"2026-10-06T16:30:00Z","v":12960,"vw":32.298149},{"c":32.4199,"h":32.4199,"l":32.3,"n":32,"o":32.3,"t":"2026-10-06T16:45:00Z","v":2178,"vw":32.351131},{"c":32.2239,"h":32.46,"l":32.1801,"n":46,"o":32.45,"t":"2026-10-06T17:00:00Z","v":4005,"vw":32.345556},{"c":32.385,"h":32.41,"l":32.1,"n":57,"o":32.24,"t":"2026-10-06T17:15:00Z","v":8377,"vw":32.228825},{"c":32.26,"h":32.2799,"l":32.1,"n":43,"o":32.2,"t":"2026-10-06T17:30:00Z","v":2956,"vw":32.207625},{"c":32.18,"h":32.25,"l":32.11,"n":23,"o":32.25,"t":"2026-10-06T17:45:00Z","v":3193,"vw":32.201678},{"c":32.29,"h":32.36,"l":32.21,"n":30,"o":32.265,"t":"2026-10-06T18:00:00Z","v":2566,"vw":32.266735},{"c":32.14,"h":32.188,"l":31.9784,"n":84,"o":32.18,"t":"2026-10-06T18:15:00Z","v":7072,"vw":32.04299},{"c":31.75,"h":32.1471,"l":31.6935,"n":59,"o":32.1052,"t":"2026-10-06T18:30:00Z","v":6096,"vw":31.882584},{"c":31.7533,"h":31.85,"l":31.7,"n":64,"o":31.73,"t":"2026-10-06T18:45:00Z","v":5729,"vw":31.77918},{"c":31.915,"h":31.915,"l":31.69,"n":34,"o":31.69,"t":"2026-10-06T19:00:00Z","v":2913,"vw":31.767587},{"c":31.9,"h":31.9,"l":31.72,"n":31,"o":31.76,"t":"2026-10-06T19:15:00Z","v":4703,"vw":31.769857},{"c":31.83,"h":31.84,"l":31.7747,"n":35,"o":31.82,"t":"2026-10-06T19:30:00Z","v":2650,"vw":31.822039},{"c":31.8108,"h":31.8472,"l":31.6,"n":111,"o":31.82,"t":"2026-10-06T19:45:00Z","v":6218,"vw":31.747578},{"c":31.75,"h":31.75,"l":31.7,"n":7,"o":31.7,"t":"2026-10-06T20:00:00Z","v":2257,"vw":31.707815},{"c":31.7973,"h":31.9183,"l":31.72,"n":15,"o":31.8326,"t":"2026-10-06T20:15:00Z","v":3986,"vw":31.84238},{"c":31.7552,"h":31.7552,"l":31.7552,"n":1,"o":31.7552,"t":"2026-10-06T20:30:00Z","v":100,"vw":31.7552},{"c":31.877,"h":31.877,"l":31.877,"n":1,"o":31.877,"t":"2026-10-06T20:45:00Z","v":320,"vw":31.877},{"c":31.88,"h":31.88,"l":31.82,"n":5,"o":31.82,"t":"2026-10-06T21:00:00Z","v":382,"vw":31.845},{"c":31.85,"h":31.8796,"l":31.85,"n":4,"o":31.8796,"t":"2026-10-06T21:15:00Z","v":1500,"vw":31.872007},{"c":31.9,"h":31.9,"l":31.9,"n":8,"o":31.9,"t":"2026-10-06T21:45:00Z","v":1201,"vw":31.9},{"c":32,"h":32,"l":32,"n":13,"o":32,"t":"2026-10-06T22:00:00Z","v":609,"vw":32},{"c":31.95,"h":31.99,"l":31.95,"n":4,"o":31.99,"t":"2026-10-06T22:30:00Z","v":350,"vw":31.976667},{"c":31.97,"h":32.01,"l":31.95,"n":11,"o":32.01,"t":"2026-10-06T22:45:00Z","v":1328,"vw":31.996},{"c":31.92,"h":31.92,"l":31.92,"n":11,"o":31.92,"t":"2026-10-06T23:15:00Z","v":1253,"vw":31.92},{"c":31.9,"h":31.91,"l":31.9,"n":8,"o":31.91,"t":"2026-10-06T23:30:00Z","v":2200,"vw":31.903261},{"c":31.92,"h":31.98,"l":31.92,"n":8,"o":31.98,"t":"2026-10-06T23:45:00Z","v":1167,"vw":31.938948},{"c":30.88,"h":31.3,"l":30.88,"n":82,"o":31.18,"t":"2026-10-07T08:00:00Z","v":5917,"vw":31.094056},{"c":30.9,"h":30.9,"l":30.89,"n":2,"o":30.89,"t":"2026-10-07T08:30:00Z","v":500,"vw":30.894},{"c":30.29,"h":30.29,"l":30.29,"n":8,"o":30.29,"t":"2026-10-07T09:00:00Z","v":369,"vw":30.29},{"c":30.49,"h":30.49,"l":30.49,"n":1,"o":30.49,"t":"2026-10-07T09:45:00Z","v":150,"vw":30.49},{"c":30.38,"h":30.55,"l":30.37,"n":10,"o":30.5,"t":"2026-10-07T10:00:00Z","v":1065,"vw":30.458},{"c":30.54,"h":30.58,"l":30.53,"n":7,"o":30.53,"t":"2026-10-07T10:15:00Z","v":690,"vw":30.550769},{"c":30.45,"h":30.45,"l":30.45,"n":1,"o":30.45,"t":"2026-10-07T10:30:00Z","v":100,"vw":30.45},{"c":30.49,"h":30.49,"l":30.49,"n":1,"o":30.49,"t":"2026-10-07T10:45:00Z","v":500,"vw":30.49},{"c":30.2379,"h":30.56,"l":30.15,"n":56,"o":30.5259,"t":"2026-10-07T11:00:00Z","v":5145,"vw":30.249093},{"c":30.0476,"h":30.24,"l":29.99,"n":95,"o":30.24,"t":"2026-10-07T11:15:00Z","v":7283,"vw":30.040659},{"c":30,"h":30.1,"l":29.8912,"n":16,"o":30.04,"t":"2026-10-07T11:30:00Z","v":2086,"vw":30.012968},{"c":30.0334,"h":30.08,"l":29.9,"n":19,"o":30.08,"t":"2026-10-07T11:45:00Z","v":10100,"vw":29.903183},{"c":29.9,"h":30.1,"l":29.9,"n":41,"o":29.98,"t":"2026-10-07T12:00:00Z","v":3539,"vw":29.957677},{"c":30.05,"h":30.05,"l":29.81,"n":18,"o":29.85,"t":"2026-10-07T12:15:00Z","v":1339,"vw":29.921739},{"c":29.9,"h":30.12,"l":29.9,"n":29,"o":29.92,"t":"2026-10-07T12:30:00Z","v":3613,"vw":29.937779},{"c":29.89,"h":29.9999,"l":29.85,"n":27,"o":29.9999,"t":"2026-10-07T12:45:00Z","v":6333,"vw":29.895213},{"c":29.83,"h":30,"l":29.83,"n":17,"o":29.89,"t":"2026-10-07T13:00:00Z","v":5385,"vw":29.854538},{"c":29.94,"h":29.96,"l":29.62,"n":203,"o":29.96,"t":"2026-10-07T13:15:00Z","v":14109,"vw":29.773376},{"c":29.735,"h":30.1618,"l":29.3702,"n":380,"o":29.94,"t":"2026-10-07T13:30:00Z","v":31652,"vw":29.770719},{"c":29.81,"h":29.9,"l":29.4295,"n":320,"o":29.9,"t":"2026-10-07T13:45:00Z","v":34649,"vw":29.697819},{"c":29.465,"h":29.81,"l":29.4001,"n":152,"o":29.81,"t":"2026-10-07T14:00:00Z","v":13860,"vw":29.57904},{"c":29.58,"h":29.7428,"l":29.35,"n":161,"o":29.44,"t":"2026-10-07T14:15:00Z","v":22760,"vw":29.582607},{"c":29.75,"h":29.9,"l":29.71,"n":106,"o":29.795,"t":"2026-10-07T14:30:00Z","v":11894,"vw":29.824764},{"c":29.4,"h":29.68,"l":29.4,"n":143,"o":29.68,"t":"2026-10-07T14:45:00Z","v":13627,"vw":29.53173},{"c":29.509,"h":29.52,"l":29.28,"n":126,"o":29.519,"t":"2026-10-07T15:00:00Z","v":7926,"vw":29.391946},{"c":29.28,"h":29.6,"l":29.23,"n":141,"o":29.46,"t":"2026-10-07T15:15:00Z","v":10129,"vw":29.361434},{"c":29.54,"h":29.54,"l":29.38,"n":70,"o":29.38,"t":"2026-10-07T15:30:00Z","v":8993,"vw":29.494771},{"c":29.9,"h":29.9,"l":29.5294,"n":89,"o":29.57,"t":"2026-10-07T15:45:00Z","v":13779,"vw":29.754742},{"c":30.05,"h":30.2,"l":29.865,"n":153,"o":29.865,"t":"2026-10-07T16:00:00Z","v":14764,"vw":30.018735},{"c":30.07,"h":30.11,"l":29.83,"n":54,"o":30.03,"t":"2026-10-07T16:15:00Z","v":8529,"vw":30.041704},{"c":30,"h":30.08,"l":29.99,"n":81,"o":30.03,"t":"2026-10-07T16:30:00Z","v":11934,"vw":30.025541},{"c":29.99,"h":30.14,"l":29.985,"n":107,"o":30.12,"t":"2026-10-07T16:45:00Z","v":17940,"vw":30.072267},{"c":30.0502,"h":30.19,"l":29.96,"n":73,"o":29.96,"t":"2026-10-07T17:00:00Z","v":12379,"vw":30.062212},{"c":29.96,"h":30.18,"l":29.9245,"n":75,"o":30.18,"t":"2026-10-07T17:15:00Z","v":8719,"vw":30.026183},{"c":29.91,"h":29.988,"l":29.8148,"n":70,"o":29.92,"t":"2026-10-07T17:30:00Z","v":12513,"vw":29.927774},{"c":29.88,"h":29.97,"l":29.88,"n":21,"o":29.955,"t":"2026-10-07T17:45:00Z","v":2648,"vw":29.906537},{"c":30.28,"h":30.3,"l":29.73,"n":82,"o":29.86,"t":"2026-10-07T18:00:00Z","v":10088,"vw":30.081721},{"c":30.23,"h":30.35,"l":30.2,"n":141,"o":30.2,"t":"2026-10-07T18:15:00Z","v":27302,"vw":30.256559},{"c":30.38,"h":30.43,"l":30.22,"n":52,"o":30.269,"t":"2026-10-07T18:30:00Z","v":12138,"vw":30.310338},{"c":30.62,"h":30.69,"l":30.35,"n":139,"o":30.385,"t":"2026-10-07T18:45:00Z","v":27439,"vw":30.586413},{"c":30.18,"h":30.53,"l":30.18,"n":49,"o":30.5,"t":"2026-10-07T19:00:00Z","v":12292,"vw":30.390922},{"c":30.26,"h":30.2694,"l":30.08,"n":38,"o":30.235,"t":"2026-10-07T19:15:00Z","v":6671,"vw":30.16012},{"c":30.0895,"h":30.23,"l":30.055,"n":26,"o":30.19,"t":"2026-10-07T19:30:00Z","v":3820,"vw":30.152225},{"c":30.4,"h":30.4,"l":30.08,"n":84,"o":30.08,"t":"2026-10-07T19:45:00Z","v":7887,"vw":30.316501},{"c":30.4,"h":30.499,"l":30.32,"n":9,"o":30.32,"t":"2026-10-07T20:00:00Z","v":1465,"vw":30.409191},{"c":30.32,"h":30.32,"l":30.32,"n":1,"o":30.32,"t":"2026-10-07T20:15:00Z","v":300,"vw":30.32},{"c":30.4,"h":30.44,"l":30.4,"n":3,"o":30.44,"t":"2026-10-07T20:30:00Z","v":430,"vw":30.409852},{"c":30.41,"h":30.41,"l":30.41,"n":2,"o":30.41,"t":"2026-10-07T20:45:00Z","v":240,"vw":30.41},{"c":30.3678,"h":30.3704,"l":30.3678,"n":2,"o":30.3704,"t":"2026-10-07T21:00:00Z","v":350,"vw":30.368543},{"c":30.44,"h":30.44,"l":30.44,"n":1,"o":30.44,"t":"2026-10-07T21:15:00Z","v":125,"vw":30.44},{"c":30.51,"h":30.51,"l":30.51,"n":3,"o":30.51,"t":"2026-10-07T21:30:00Z","v":420,"vw":30.51},{"c":30.4672,"h":30.4672,"l":30.4672,"n":1,"o":30.4672,"t":"2026-10-07T22:30:00Z","v":125,"vw":30.4672},{"c":30.46,"h":30.46,"l":30.45,"n":12,"o":30.45,"t":"2026-10-07T23:00:00Z","v":1001,"vw":30.45315},{"c":30.5,"h":30.5,"l":30.469,"n":4,"o":30.469,"t":"2026-10-07T23:15:00Z","v":330,"vw":30.479667},{"c":30.55,"h":30.55,"l":30.55,"n":6,"o":30.55,"t":"2026-10-07T23:30:00Z","v":550,"vw":30.55},{"c":29.68,"h":29.9,"l":29.37,"n":49,"o":29.39,"t":"2026-10-08T08:00:00Z","v":4254,"vw":29.56101},{"c":29.55,"h":29.55,"l":29.55,"n":1,"o":29.55,"t":"2026-10-08T08:15:00Z","v":100,"vw":29.55},{"c":29.41,"h":29.41,"l":29.41,"n":1,"o":29.41,"t":"2026-10-08T09:00:00Z","v":100,"vw":29.41},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-08T09:30:00Z","v":126,"vw":29.45},{"c":29.15,"h":29.15,"l":29.15,"n":2,"o":29.15,"t":"2026-10-08T10:30:00Z","v":190,"vw":29.15},{"c":29.05,"h":29.09,"l":29.05,"n":8,"o":29.09,"t":"2026-10-08T10:45:00Z","v":951,"vw":29.061765},{"c":28.8,"h":29.09,"l":28.8,"n":40,"o":29.09,"t":"2026-10-08T11:00:00Z","v":2393,"vw":28.950576},{"c":29.09,"h":29.09,"l":28.99,"n":5,"o":28.99,"t":"2026-10-08T11:15:00Z","v":785,"vw":29.017194},{"c":29.24,"h":29.34,"l":29.05,"n":11,"o":29.13,"t":"2026-10-08T11:30:00Z","v":1582,"vw":29.169032},{"c":29.1,"h":29.2278,"l":29.0402,"n":30,"o":29.14,"t":"2026-10-08T11:45:00Z","v":4621,"vw":29.176308},{"c":29.02,"h":29.08,"l":29.02,"n":15,"o":29.075,"t":"2026-10-08T12:00:00Z","v":609,"vw":29.063452},{"c":29.11,"h":29.11,"l":29.11,"n":1,"o":29.11,"t":"2026-10-08T12:15:00Z","v":100,"vw":29.11},{"c":29.17,"h":29.175,"l":29.0713,"n":10,"o":29.11,"t":"2026-10-08T12:30:00Z","v":3185,"vw":29.103582},{"c":29.07,"h":29.18,"l":29,"n":39,"o":29.16,"t":"2026-10-08T12:45:00Z","v":6434,"vw":29.087076},{"c":29.38,"h":29.38,"l":29.09,"n":10,"o":29.09,"t":"2026-10-08T13:00:00Z","v":788,"vw":29.238182},{"c":29.2,"h":29.51,"l":29.2,"n":25,"o":29.25,"t":"2026-10-08T13:15:00Z","v":2323,"vw":29.374916},{"c":28.105,"h":29.38,"l":27.8705,"n":436,"o":29.04,"t":"2026-10-08T13:30:00Z","v":87441,"vw":28.342343},{"c":28.155,"h":28.33,"l":27.92,"n":269,"o":28.015,"t":"2026-10-08T13:45:00Z","v":24346,"vw":28.142627},{"c":28.9375,"h":29.06,"l":28.185,"n":262,"o":28.2799,"t":"2026-10-08T14:00:00Z","v":67802,"vw":28.626257},{"c":29.16,"h":29.16,"l":28.8403,"n":72,"o":28.92,"t":"2026-10-08T14:15:00Z","v":4991,"vw":28.919484},{"c":29.71,"h":29.9,"l":28.9901,"n":119,"o":29.25,"t":"2026-10-08T14:30:00Z","v":7291,"vw":29.484282},{"c":30.08,"h":30.15,"l":29.6365,"n":112,"o":29.675,"t":"2026-10-08T14:45:00Z","v":17663,"vw":29.875303},{"c":29.93,"h":30.12,"l":29.78,"n":238,"o":29.84,"t":"2026-10-08T15:00:00Z","v":66183,"vw":29.945629},{"c":29.4508,"h":29.865,"l":29.4508,"n":102,"o":29.865,"t":"2026-10-08T15:15:00Z","v":17146,"vw":29.641974},{"c":29.22,"h":29.45,"l":29.1303,"n":57,"o":29.45,"t":"2026-10-08T15:30:00Z","v":4576,"vw":29.279665},{"c":29.2797,"h":29.46,"l":29.125,"n":73,"o":29.285,"t":"2026-10-08T15:45:00Z","v":24341,"vw":29.303966},{"c":29.4773,"h":29.62,"l":29.33,"n":100,"o":29.33,"t":"2026-10-08T16:00:00Z","v":21632,"vw":29.572743},{"c":29.5101,"h":29.8,"l":29.38,"n":100,"o":29.46,"t":"2026-10-08T16:15:00Z","v":24251,"vw":29.601072},{"c":29.55,"h":29.58,"l":29.445,"n":8,"o":29.58,"t":"2026-10-08T16:30:00Z","v":531,"vw":29.514697},{"c":28.9615,"h":29.4,"l":28.96,"n":67,"o":29.4,"t":"2026-10-08T16:45:00Z","v":10169,"vw":29.085748},{"c":28.86,"h":28.9,"l":28.54,"n":82,"o":28.9,"t":"2026-10-08T17:00:00Z","v":31718,"vw":28.620805},{"c":28.68,"h":29,"l":28.439,"n":52,"o":28.9885,"t":"2026-10-08T17:15:00Z","v":9159,"vw":28.741701},{"c":28.98,"h":28.98,"l":28.715,"n":61,"o":28.715,"t":"2026-10-08T17:30:00Z","v":12215,"vw":28.792368},{"c":28.87,"h":28.95,"l":28.62,"n":35,"o":28.95,"t":"2026-10-08T17:45:00Z","v":4377,"vw":28.737299},{"c":28.58,"h":28.9,"l":28.58,"n":28,"o":28.865,"t":"2026-10-08T18:00:00Z","v":2230,"vw":28.792102},{"c":29.18,"h":29.18,"l":28.685,"n":30,"o":28.685,"t":"2026-10-08T18:15:00Z","v":2472,"vw":28.889543},{"c":29.08,"h":29.09,"l":28.89,"n":32,"o":29.02,"t":"2026-10-08T18:30:00Z","v":3721,"vw":29.033051},{"c":28.95,"h":29.035,"l":28.95,"n":29,"o":28.965,"t":"2026-10-08T18:45:00Z","v":3517,"vw":28.970482},{"c":29,"h":29.16,"l":28.9604,"n":16,"o":28.9604,"t":"2026-10-08T19:00:00Z","v":3057,"vw":29.019058},{"c":29.3799,"h":29.415,"l":29.105,"n":21,"o":29.11,"t":"2026-10-08T19:15:00Z","v":3269,"vw":29.232688},{"c":29.43,"h":29.44,"l":29.22,"n":11,"o":29.38,"t":"2026-10-08T19:30:00Z","v":4670,"vw":29.373872},{"c":28.9,"h":29.4346,"l":28.9,"n":112,"o":29.38,"t":"2026-10-08T19:45:00Z","v":5957,"vw":29.105627},{"c":28.87,"h":28.98,"l":28.68,"n":68,"o":28.84,"t":"2026-10-08T20:00:00Z","v":11098,"vw":28.963518},{"c":28.9094,"h":28.94,"l":28.9094,"n":2,"o":28.94,"t":"2026-10-08T20:15:00Z","v":700,"vw":28.918143},{"c":28.8771,"h":28.8771,"l":28.8771,"n":2,"o":28.8771,"t":"2026-10-08T20:30:00Z","v":631,"vw":28.8771},{"c":29.12,"h":29.12,"l":29.12,"n":1,"o":29.12,"t":"2026-10-08T20:45:00Z","v":300,"vw":29.12},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-08T21:00:00Z","v":125,"vw":29},{"c":28.9958,"h":28.9958,"l":28.97,"n":4,"o":28.97,"t":"2026-10-08T21:15:00Z","v":1097,"vw":28.991791},{"c":28.84,"h":29,"l":28.84,"n":2,"o":29,"t":"2026-10-08T21:30:00Z","v":250,"vw":28.904},{"c":29,"h":29,"l":28.9897,"n":3,"o":28.9897,"t":"2026-10-08T22:00:00Z","v":443,"vw":28.99535},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-10-08T22:15:00Z","v":173,"vw":29.06},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-10-08T22:30:00Z","v":136,"vw":29.06},{"c":28.96,"h":28.96,"l":28.96,"n":1,"o":28.96,"t":"2026-10-08T22:45:00Z","v":115,"vw":28.96},{"c":29.67,"h":29.84,"l":29.55,"n":33,"o":29.7,"t":"2026-10-09T08:00:00Z","v":4512,"vw":29.637291},{"c":30,"h":30,"l":29.99,"n":5,"o":29.99,"t":"2026-10-09T08:45:00Z","v":372,"vw":29.993333},{"c":30,"h":30,"l":29.97,"n":3,"o":29.97,"t":"2026-10-09T09:30:00Z","v":751,"vw":29.996},{"c":30.0025,"h":30.0025,"l":30.0025,"n":1,"o":30.0025,"t":"2026-10-09T10:00:00Z","v":500,"vw":30.0025},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-09T10:15:00Z","v":100,"vw":29.9},{"c":29.7,"h":29.7,"l":29.7,"n":2,"o":29.7,"t":"2026-10-09T10:30:00Z","v":300,"vw":29.7},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-09T10:45:00Z","v":173,"vw":29.7},{"c":29.83,"h":29.84,"l":29.83,"n":7,"o":29.83,"t":"2026-10-09T11:00:00Z","v":500,"vw":29.833333},{"c":30.1,"h":30.1,"l":29.57,"n":17,"o":29.9,"t":"2026-10-09T11:30:00Z","v":1567,"vw":29.939333},{"c":30.04,"h":30.28,"l":30.02,"n":15,"o":30.28,"t":"2026-10-09T11:45:00Z","v":1228,"vw":30.149118},{"c":30.1497,"h":30.15,"l":29.96,"n":22,"o":29.96,"t":"2026-10-09T12:00:00Z","v":3862,"vw":30.029691},{"c":30.15,"h":30.15,"l":29.96,"n":2,"o":29.96,"t":"2026-10-09T12:15:00Z","v":550,"vw":30.046364},{"c":29.95,"h":29.97,"l":29.95,"n":6,"o":29.97,"t":"2026-10-09T12:30:00Z","v":1505,"vw":29.963284},{"c":29.87,"h":29.87,"l":29.78,"n":3,"o":29.78,"t":"2026-10-09T12:45:00Z","v":1050,"vw":29.8475},{"c":29.9,"h":30.03,"l":29.88,"n":22,"o":30,"t":"2026-10-09T13:00:00Z","v":2582,"vw":29.940346},{"c":29.86,"h":29.88,"l":29.85,"n":9,"o":29.88,"t":"2026-10-09T13:15:00Z","v":907,"vw":29.871488},{"c":28.87,"h":30.03,"l":28.7292,"n":160,"o":30.03,"t":"2026-10-09T13:30:00Z","v":32819,"vw":29.454202},{"c":29.25,"h":29.32,"l":28.9021,"n":38,"o":28.9021,"t":"2026-10-09T13:45:00Z","v":5010,"vw":29.205465},{"c":29.625,"h":29.8073,"l":29,"n":70,"o":29.085,"t":"2026-10-09T14:00:00Z","v":6953,"vw":29.380254},{"c":30.21,"h":30.33,"l":29.775,"n":215,"o":29.9,"t":"2026-10-09T14:15:00Z","v":33393,"vw":30.044159},{"c":29.7507,"h":30.28,"l":29.7507,"n":146,"o":30.2,"t":"2026-10-09T14:30:00Z","v":25205,"vw":30.150253},{"c":30.03,"h":30.09,"l":29.751,"n":27,"o":29.8,"t":"2026-10-09T14:45:00Z","v":7592,"vw":29.975398},{"c":29.77,"h":29.92,"l":29.68,"n":35,"o":29.92,"t":"2026-10-09T15:00:00Z","v":16043,"vw":29.698851},{"c":29.95,"h":30,"l":29.7685,"n":32,"o":29.7758,"t":"2026-10-09T15:15:00Z","v":4699,"vw":29.911703},{"c":29.985,"h":30.2,"l":29.91,"n":25,"o":30.08,"t":"2026-10-09T15:30:00Z","v":4632,"vw":30.049507},{"c":29.9,"h":29.91,"l":29.74,"n":8,"o":29.91,"t":"2026-10-09T15:45:00Z","v":1052,"vw":29.86421},{"c":29.8605,"h":29.92,"l":29.79,"n":18,"o":29.85,"t":"2026-10-09T16:00:00Z","v":3214,"vw":29.843078},{"c":29.94,"h":29.94,"l":29.8,"n":4,"o":29.8,"t":"2026-10-09T16:15:00Z","v":488,"vw":29.837108},{"c":29.89,"h":30.04,"l":29.89,"n":21,"o":30,"t":"2026-10-09T16:30:00Z","v":1962,"vw":29.98625},{"c":30.05,"h":30.1699,"l":29.955,"n":14,"o":29.955,"t":"2026-10-09T16:45:00Z","v":6913,"vw":30.104494},{"c":29.88,"h":30.1799,"l":29.88,"n":17,"o":30.002,"t":"2026-10-09T17:00:00Z","v":3657,"vw":29.924568},{"c":29.83,"h":29.86,"l":29.72,"n":27,"o":29.845,"t":"2026-10-09T17:15:00Z","v":3148,"vw":29.787111},{"c":29.85,"h":29.85,"l":29.85,"n":5,"o":29.85,"t":"2026-10-09T17:30:00Z","v":330,"vw":29.85},{"c":30.08,"h":30.08,"l":29.87,"n":3,"o":29.87,"t":"2026-10-09T17:45:00Z","v":1125,"vw":30.060909},{"c":30.0031,"h":30.08,"l":29.9515,"n":19,"o":29.9515,"t":"2026-10-09T18:00:00Z","v":2358,"vw":30.037398},{"c":29.87,"h":30,"l":29.85,"n":14,"o":30,"t":"2026-10-09T18:15:00Z","v":2483,"vw":29.897692},{"c":29.91,"h":29.91,"l":29.75,"n":21,"o":29.8,"t":"2026-10-09T18:30:00Z","v":4396,"vw":29.790634},{"c":29.82,"h":29.9499,"l":29.82,"n":3,"o":29.9499,"t":"2026-10-09T18:45:00Z","v":1325,"vw":29.919923},{"c":30.0016,"h":30.0016,"l":29.88,"n":13,"o":30,"t":"2026-10-09T19:00:00Z","v":1713,"vw":29.958435},{"c":30.12,"h":30.14,"l":29.9883,"n":37,"o":29.9883,"t":"2026-10-09T19:15:00Z","v":6238,"vw":30.070729},{"c":30.065,"h":30.2,"l":30.0101,"n":36,"o":30.0101,"t":"2026-10-09T19:30:00Z","v":2734,"vw":30.136556},{"c":29.95,"h":30.21,"l":29.95,"n":95,"o":30.1599,"t":"2026-10-09T19:45:00Z","v":11593,"vw":30.099992},{"c":29.7953,"h":29.92,"l":29.7953,"n":5,"o":29.92,"t":"2026-10-09T20:00:00Z","v":1134,"vw":29.808362},{"c":30,"h":30,"l":29.92,"n":4,"o":29.92,"t":"2026-10-09T20:15:00Z","v":519,"vw":29.949126},{"c":30.049,"h":30.049,"l":30.049,"n":2,"o":30.049,"t":"2026-10-09T20:30:00Z","v":509,"vw":30.049},{"c":29.9158,"h":30.13,"l":29.9158,"n":4,"o":30.1156,"t":"2026-10-09T22:00:00Z","v":540,"vw":30.051278},{"c":30.083,"h":30.1,"l":30.083,"n":4,"o":30.1,"t":"2026-10-09T22:30:00Z","v":349,"vw":30.0932},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-09T22:45:00Z","v":300,"vw":30.1},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-09T23:00:00Z","v":500,"vw":29.9},{"c":29.9,"h":29.9,"l":29.9,"n":3,"o":29.9,"t":"2026-10-09T23:15:00Z","v":150,"vw":29.9},{"c":30.81,"h":30.96,"l":30.67,"n":30,"o":30.72,"t":"2026-10-12T08:00:00Z","v":1729,"vw":30.853779},{"c":30.47,"h":30.47,"l":30.47,"n":25,"o":30.47,"t":"2026-10-12T08:45:00Z","v":319,"vw":30.47},{"c":30.34,"h":30.34,"l":30.34,"n":1,"o":30.34,"t":"2026-10-12T09:30:00Z","v":242,"vw":30.34},{"c":30.17,"h":30.25,"l":30.17,"n":3,"o":30.245,"t":"2026-10-12T11:15:00Z","v":400,"vw":30.20875},{"c":30.13,"h":30.18,"l":30.13,"n":6,"o":30.18,"t":"2026-10-12T11:30:00Z","v":1550,"vw":30.16069},{"c":30.17,"h":30.17,"l":30.17,"n":2,"o":30.17,"t":"2026-10-12T11:45:00Z","v":150,"vw":30.17},{"c":30.21,"h":30.21,"l":30.21,"n":1,"o":30.21,"t":"2026-10-12T12:00:00Z","v":165,"vw":30.21},{"c":30.11,"h":30.11,"l":30.11,"n":5,"o":30.11,"t":"2026-10-12T12:15:00Z","v":700,"vw":30.11},{"c":29.88,"h":30,"l":29.88,"n":6,"o":30,"t":"2026-10-12T12:30:00Z","v":503,"vw":29.931764},{"c":29.92,"h":29.92,"l":29.92,"n":1,"o":29.92,"t":"2026-10-12T13:00:00Z","v":500,"vw":29.92},{"c":29.68,"h":29.9,"l":29.68,"n":14,"o":29.9,"t":"2026-10-12T13:15:00Z","v":739,"vw":29.809093},{"c":29.945,"h":30.4,"l":29.15,"n":132,"o":29.57,"t":"2026-10-12T13:30:00Z","v":9942,"vw":29.76824},{"c":30,"h":30.125,"l":29.4001,"n":91,"o":30,"t":"2026-10-12T13:45:00Z","v":14211,"vw":29.918437},{"c":30.5299,"h":30.5299,"l":29.8,"n":79,"o":30.0428,"t":"2026-10-12T14:00:00Z","v":22362,"vw":29.962383},{"c":30.1,"h":30.25,"l":29.9009,"n":46,"o":30.215,"t":"2026-10-12T14:15:00Z","v":3108,"vw":30.169355},{"c":29.61,"h":30.04,"l":29.46,"n":31,"o":30.04,"t":"2026-10-12T14:30:00Z","v":10446,"vw":29.902949},{"c":29.47,"h":29.68,"l":29.37,"n":49,"o":29.4601,"t":"2026-10-12T14:45:00Z","v":6735,"vw":29.498704},{"c":29.835,"h":29.93,"l":29.835,"n":13,"o":29.9,"t":"2026-10-12T15:00:00Z","v":1438,"vw":29.910812},{"c":29.75,"h":29.9173,"l":29.75,"n":12,"o":29.9,"t":"2026-10-12T15:15:00Z","v":4590,"vw":29.815016},{"c":29.785,"h":29.82,"l":29.67,"n":10,"o":29.82,"t":"2026-10-12T15:30:00Z","v":3056,"vw":29.778708},{"c":29.77,"h":29.77,"l":29.77,"n":2,"o":29.77,"t":"2026-10-12T15:45:00Z","v":156,"vw":29.77},{"c":29.5353,"h":29.5353,"l":29.5353,"n":1,"o":29.5353,"t":"2026-10-12T16:00:00Z","v":233,"vw":29.5353},{"c":29.68,"h":29.68,"l":29.65,"n":4,"o":29.65,"t":"2026-10-12T16:15:00Z","v":1179,"vw":29.677273},{"c":29.4208,"h":29.545,"l":29.4208,"n":16,"o":29.545,"t":"2026-10-12T16:45:00Z","v":3917,"vw":29.503291},{"c":29.455,"h":29.475,"l":29.348,"n":10,"o":29.42,"t":"2026-10-12T17:00:00Z","v":1701,"vw":29.449818},{"c":29.385,"h":29.5,"l":29.315,"n":17,"o":29.5,"t":"2026-10-12T17:15:00Z","v":6984,"vw":29.386535},{"c":29.685,"h":29.8899,"l":29.4599,"n":41,"o":29.4599,"t":"2026-10-12T17:30:00Z","v":13463,"vw":29.782783},{"c":29.73,"h":29.73,"l":29.6,"n":13,"o":29.655,"t":"2026-10-12T17:45:00Z","v":1116,"vw":29.6965},{"c":29.72,"h":29.72,"l":29.72,"n":1,"o":29.72,"t":"2026-10-12T18:00:00Z","v":150,"vw":29.72},{"c":29.935,"h":29.96,"l":29.78,"n":13,"o":29.955,"t":"2026-10-12T18:15:00Z","v":2639,"vw":29.886342},{"c":29.91,"h":29.91,"l":29.91,"n":2,"o":29.91,"t":"2026-10-12T18:30:00Z","v":245,"vw":29.91},{"c":29.9,"h":29.915,"l":29.9,"n":4,"o":29.915,"t":"2026-10-12T18:45:00Z","v":687,"vw":29.911013},{"c":29.8,"h":29.9,"l":29.8,"n":4,"o":29.9,"t":"2026-10-12T19:00:00Z","v":2975,"vw":29.841935},{"c":29.5901,"h":29.775,"l":29.5901,"n":20,"o":29.775,"t":"2026-10-12T19:15:00Z","v":5410,"vw":29.695647},{"c":29.76,"h":29.77,"l":29.685,"n":8,"o":29.7,"t":"2026-10-12T19:30:00Z","v":628,"vw":29.739167},{"c":29.92,"h":29.99,"l":29.805,"n":26,"o":29.805,"t":"2026-10-12T19:45:00Z","v":2081,"vw":29.90459},{"c":30.12,"h":30.12,"l":30.12,"n":5,"o":30.12,"t":"2026-10-12T20:00:00Z","v":404,"vw":30.12},{"c":29.9273,"h":30.0689,"l":29.9273,"n":2,"o":30.0689,"t":"2026-10-12T20:15:00Z","v":800,"vw":29.9981},{"c":30.11,"h":30.11,"l":30.11,"n":1,"o":30.11,"t":"2026-10-12T20:30:00Z","v":100,"vw":30.11},{"c":29.9939,"h":29.9939,"l":29.9939,"n":1,"o":29.9939,"t":"2026-10-12T20:45:00Z","v":670,"vw":29.9939},{"c":30.08,"h":30.08,"l":30.08,"n":1,"o":30.08,"t":"2026-10-12T21:00:00Z","v":100,"vw":30.08},{"c":30.03,"h":30.0729,"l":29.9401,"n":4,"o":29.9401,"t":"2026-10-12T21:15:00Z","v":2800,"vw":29.997589},{"c":29.9567,"h":29.9567,"l":29.9567,"n":1,"o":29.9567,"t":"2026-10-12T21:30:00Z","v":100,"vw":29.9567},{"c":29.33,"h":29.59,"l":29.33,"n":32,"o":29.46,"t":"2026-10-12T23:00:00Z","v":6707,"vw":29.478852},{"c":29.546,"h":29.599,"l":29.546,"n":17,"o":29.59,"t":"2026-10-12T23:15:00Z","v":1712,"vw":29.573328},{"c":29.2172,"h":29.2172,"l":29.2172,"n":1,"o":29.2172,"t":"2026-10-12T23:30:00Z","v":100,"vw":29.2172},{"c":29.15,"h":29.21,"l":29.15,"n":4,"o":29.21,"t":"2026-10-12T23:45:00Z","v":330,"vw":29.19},{"c":30.25,"h":30.25,"l":29.61,"n":16,"o":29.9,"t":"2026-10-13T08:00:00Z","v":1235,"vw":29.922222},{"c":30.2,"h":30.2,"l":30.2,"n":2,"o":30.2,"t":"2026-10-13T08:15:00Z","v":213,"vw":30.2},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-13T09:45:00Z","v":120,"vw":30},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-13T10:00:00Z","v":100,"vw":29.9},{"c":29.3377,"h":29.4,"l":29.3377,"n":3,"o":29.4,"t":"2026-10-13T11:00:00Z","v":1070,"vw":29.3555},{"c":29.98,"h":30,"l":29.2,"n":16,"o":29.3158,"t":"2026-10-13T11:15:00Z","v":2914,"vw":29.531871},{"c":30.2,"h":30.2,"l":29.99,"n":20,"o":29.99,"t":"2026-10-13T11:30:00Z","v":1807,"vw":30.041936},{"c":30.0712,"h":30.0712,"l":29.71,"n":3,"o":29.71,"t":"2026-10-13T11:45:00Z","v":370,"vw":29.968},{"c":29.85,"h":29.9,"l":29.85,"n":3,"o":29.9,"t":"2026-10-13T12:00:00Z","v":835,"vw":29.870958},{"c":29.74,"h":29.74,"l":29.74,"n":5,"o":29.74,"t":"2026-10-13T12:15:00Z","v":1315,"vw":29.74},{"c":29.73,"h":29.73,"l":29.72,"n":6,"o":29.72,"t":"2026-10-13T12:30:00Z","v":465,"vw":29.726667},{"c":29.6,"h":29.64,"l":29.6,"n":4,"o":29.64,"t":"2026-10-13T12:45:00Z","v":320,"vw":29.618182},{"c":29.53,"h":29.53,"l":29.53,"n":2,"o":29.53,"t":"2026-10-13T13:00:00Z","v":300,"vw":29.53},{"c":29.68,"h":29.72,"l":29.68,"n":4,"o":29.72,"t":"2026-10-13T13:15:00Z","v":300,"vw":29.7},{"c":30.16,"h":30.5,"l":29.52,"n":208,"o":30.02,"t":"2026-10-13T13:30:00Z","v":18345,"vw":30.053768},{"c":29.87,"h":30.3,"l":29.7,"n":63,"o":30.3,"t":"2026-10-13T13:45:00Z","v":8649,"vw":30.146446},{"c":30.4184,"h":30.505,"l":29.74,"n":81,"o":29.77,"t":"2026-10-13T14:00:00Z","v":11374,"vw":30.091419},{"c":30.53,"h":30.72,"l":30.145,"n":106,"o":30.43,"t":"2026-10-13T14:15:00Z","v":7280,"vw":30.456304},{"c":30.41,"h":30.51,"l":30.2305,"n":94,"o":30.4201,"t":"2026-10-13T14:30:00Z","v":7654,"vw":30.399222},{"c":30.3,"h":30.52,"l":30.2131,"n":33,"o":30.435,"t":"2026-10-13T14:45:00Z","v":2800,"vw":30.350266},{"c":30.8605,"h":30.8605,"l":30.5,"n":38,"o":30.5,"t":"2026-10-13T15:00:00Z","v":3871,"vw":30.714812},{"c":31.3,"h":31.5799,"l":30.68,"n":159,"o":30.9,"t":"2026-10-13T15:15:00Z","v":17400,"vw":31.200136},{"c":30.926,"h":31.4099,"l":30.85,"n":81,"o":31.08,"t":"2026-10-13T15:30:00Z","v":6575,"vw":31.158658},{"c":31.15,"h":31.15,"l":30.89,"n":32,"o":30.91,"t":"2026-10-13T15:45:00Z","v":2234,"vw":30.965573},{"c":30.945,"h":31.205,"l":30.935,"n":28,"o":31.205,"t":"2026-10-13T16:00:00Z","v":12550,"vw":31.108127},{"c":31.11,"h":31.205,"l":30.94,"n":28,"o":30.94,"t":"2026-10-13T16:15:00Z","v":3175,"vw":31.145623},{"c":31.19,"h":31.2,"l":31.105,"n":26,"o":31.105,"t":"2026-10-13T16:30:00Z","v":6630,"vw":31.145285},{"c":30.9,"h":31.07,"l":30.9,"n":9,"o":31,"t":"2026-10-13T17:00:00Z","v":7195,"vw":31.040077},{"c":31.095,"h":31.13,"l":31.0179,"n":6,"o":31.13,"t":"2026-10-13T17:15:00Z","v":334,"vw":31.080967},{"c":31.24,"h":31.24,"l":31.06,"n":18,"o":31.06,"t":"2026-10-13T17:30:00Z","v":948,"vw":31.096},{"c":30.975,"h":31.135,"l":30.87,"n":18,"o":31.135,"t":"2026-10-13T17:45:00Z","v":1366,"vw":30.96875},{"c":31.1,"h":31.25,"l":30.92,"n":21,"o":30.95,"t":"2026-10-13T18:00:00Z","v":2342,"vw":31.075753},{"c":31.1286,"h":31.1286,"l":31.1286,"n":1,"o":31.1286,"t":"2026-10-13T18:15:00Z","v":100,"vw":31.1286},{"c":30.945,"h":30.945,"l":30.88,"n":5,"o":30.88,"t":"2026-10-13T18:30:00Z","v":830,"vw":30.897955},{"c":30.92,"h":30.92,"l":30.92,"n":9,"o":30.92,"t":"2026-10-13T18:45:00Z","v":4315,"vw":30.92},{"c":30.915,"h":30.915,"l":30.84,"n":4,"o":30.84,"t":"2026-10-13T19:00:00Z","v":402,"vw":30.85875},{"c":30.71,"h":30.89,"l":30.71,"n":5,"o":30.89,"t":"2026-10-13T19:15:00Z","v":509,"vw":30.785228},{"c":30.795,"h":30.795,"l":30.68,"n":9,"o":30.68,"t":"2026-10-13T19:30:00Z","v":1142,"vw":30.7835},{"c":30.83,"h":30.9,"l":30.62,"n":86,"o":30.62,"t":"2026-10-13T19:45:00Z","v":7667,"vw":30.772613},{"c":30.8,"h":30.8,"l":30.8,"n":3,"o":30.8,"t":"2026-10-13T20:00:00Z","v":186,"vw":30.8},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-13T20:30:00Z","v":123,"vw":30.7},{"c":30.91,"h":30.91,"l":30.8679,"n":2,"o":30.8679,"t":"2026-10-13T20:45:00Z","v":450,"vw":30.895967},{"c":30.6809,"h":30.6809,"l":30.6809,"n":1,"o":30.6809,"t":"2026-10-13T22:30:00Z","v":210,"vw":30.6809},{"c":30.5901,"h":30.79,"l":30.5901,"n":22,"o":30.79,"t":"2026-10-13T23:15:00Z","v":3700,"vw":30.646299},{"c":31.22,"h":31.22,"l":30.8,"n":7,"o":30.8,"t":"2026-10-14T08:00:00Z","v":554,"vw":30.943415},{"c":31.13,"h":31.13,"l":31.13,"n":1,"o":31.13,"t":"2026-10-14T08:45:00Z","v":200,"vw":31.13},{"c":30.55,"h":30.55,"l":30.55,"n":1,"o":30.55,"t":"2026-10-14T10:45:00Z","v":400,"vw":30.55},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-14T12:15:00Z","v":100,"vw":30.7},{"c":29.46,"h":30.52,"l":29.42,"n":53,"o":30.52,"t":"2026-10-14T12:30:00Z","v":3694,"vw":29.879283},{"c":29.3035,"h":29.57,"l":29.3035,"n":29,"o":29.401,"t":"2026-10-14T12:45:00Z","v":4270,"vw":29.420185},{"c":29.33,"h":29.539,"l":29.3,"n":46,"o":29.43,"t":"2026-10-14T13:00:00Z","v":5658,"vw":29.359632},{"c":28.94,"h":29.08,"l":28.83,"n":67,"o":29,"t":"2026-10-14T13:15:00Z","v":6766,"vw":29.005101},{"c":29.455,"h":29.81,"l":28.27,"n":177,"o":28.67,"t":"2026-10-14T13:30:00Z","v":35919,"vw":29.288876},{"c":28.12,"h":29.43,"l":28.12,"n":168,"o":29.37,"t":"2026-10-14T13:45:00Z","v":28020,"vw":28.555992},{"c":27.2791,"h":28.2,"l":27.25,"n":318,"o":28.2,"t":"2026-10-14T14:00:00Z","v":28616,"vw":27.60721},{"c":27.61,"h":27.71,"l":27.35,"n":166,"o":27.35,"t":"2026-10-14T14:15:00Z","v":15474,"vw":27.589721},{"c":27.6983,"h":27.84,"l":27.5,"n":107,"o":27.56,"t":"2026-10-14T14:30:00Z","v":8449,"vw":27.635232},{"c":27.25,"h":27.52,"l":27.07,"n":89,"o":27.52,"t":"2026-10-14T14:45:00Z","v":7756,"vw":27.21661},{"c":26.45,"h":27.15,"l":26.41,"n":261,"o":27.15,"t":"2026-10-14T15:00:00Z","v":29832,"vw":26.829152},{"c":26.5,"h":26.7,"l":26.444,"n":479,"o":26.444,"t":"2026-10-14T15:15:00Z","v":52167,"vw":26.482023},{"c":26.35,"h":26.6,"l":26.35,"n":577,"o":26.4601,"t":"2026-10-14T15:30:00Z","v":92569,"vw":26.497351},{"c":26.5,"h":26.6296,"l":26.21,"n":164,"o":26.34,"t":"2026-10-14T15:45:00Z","v":41716,"vw":26.423552},{"c":26.24,"h":26.5,"l":26.24,"n":58,"o":26.45,"t":"2026-10-14T16:00:00Z","v":4334,"vw":26.39943},{"c":26.0014,"h":26.1663,"l":26,"n":101,"o":26.09,"t":"2026-10-14T16:15:00Z","v":15781,"vw":26.035004},{"c":26.08,"h":26.089,"l":25.93,"n":110,"o":26,"t":"2026-10-14T16:30:00Z","v":9430,"vw":26.010013},{"c":26.035,"h":26.065,"l":25.89,"n":96,"o":26.025,"t":"2026-10-14T16:45:00Z","v":8619,"vw":25.953915},{"c":25.9,"h":26.165,"l":25.9,"n":52,"o":26.05,"t":"2026-10-14T17:00:00Z","v":5957,"vw":26.007301},{"c":25.81,"h":26.14,"l":25.81,"n":111,"o":25.9256,"t":"2026-10-14T17:15:00Z","v":13802,"vw":25.946519},{"c":25.54,"h":25.7,"l":25.42,"n":97,"o":25.7,"t":"2026-10-14T17:30:00Z","v":9957,"vw":25.519202},{"c":25.265,"h":25.545,"l":25.23,"n":106,"o":25.545,"t":"2026-10-14T17:45:00Z","v":12504,"vw":25.375835},{"c":25.335,"h":25.4144,"l":25.2,"n":78,"o":25.3,"t":"2026-10-14T18:00:00Z","v":20761,"vw":25.312456},{"c":25.44,"h":25.57,"l":25.365,"n":88,"o":25.465,"t":"2026-10-14T18:15:00Z","v":13629,"vw":25.49715},{"c":25.4185,"h":25.4404,"l":25.2611,"n":28,"o":25.3001,"t":"2026-10-14T18:30:00Z","v":3875,"vw":25.332976},{"c":25.6,"h":25.71,"l":25.445,"n":34,"o":25.45,"t":"2026-10-14T18:45:00Z","v":29354,"vw":25.671351},{"c":25.35,"h":25.465,"l":25.2032,"n":105,"o":25.465,"t":"2026-10-14T19:00:00Z","v":12345,"vw":25.349371},{"c":25.34,"h":25.65,"l":25.22,"n":62,"o":25.3,"t":"2026-10-14T19:15:00Z","v":7513,"vw":25.516355},{"c":25.33,"h":25.46,"l":25.28,"n":125,"o":25.355,"t":"2026-10-14T19:30:00Z","v":8264,"vw":25.362208},{"c":25.528,"h":25.5387,"l":25.18,"n":196,"o":25.355,"t":"2026-10-14T19:45:00Z","v":14019,"vw":25.374797},{"c":25.442,"h":25.59,"l":25.4098,"n":62,"o":25.47,"t":"2026-10-14T20:00:00Z","v":5022,"vw":25.467561},{"c":25.44,"h":25.44,"l":25.2004,"n":6,"o":25.4124,"t":"2026-10-14T20:15:00Z","v":733,"vw":25.391994},{"c":25.4,"h":25.4,"l":25.4,"n":4,"o":25.4,"t":"2026-10-14T20:30:00Z","v":230,"vw":25.4},{"c":25.3988,"h":25.3988,"l":25.281,"n":4,"o":25.281,"t":"2026-10-14T20:45:00Z","v":1300,"vw":25.3588},{"c":25.32,"h":25.32,"l":25.2,"n":5,"o":25.2,"t":"2026-10-14T21:00:00Z","v":1300,"vw":25.236883},{"c":25.14,"h":25.54,"l":25.14,"n":17,"o":25.35,"t":"2026-10-14T21:30:00Z","v":2043,"vw":25.34107},{"c":25.2,"h":25.54,"l":25.2,"n":4,"o":25.54,"t":"2026-10-14T22:00:00Z","v":371,"vw":25.430352},{"c":24.95,"h":25.14,"l":24.9,"n":61,"o":25.14,"t":"2026-10-14T22:15:00Z","v":5289,"vw":24.998181},{"c":24.36,"h":24.95,"l":24.36,"n":53,"o":24.95,"t":"2026-10-14T22:30:00Z","v":7567,"vw":24.66623},{"c":24.4478,"h":24.6324,"l":24.35,"n":50,"o":24.35,"t":"2026-10-14T22:45:00Z","v":11829,"vw":24.436469},{"c":24.76,"h":24.78,"l":24.69,"n":46,"o":24.72,"t":"2026-10-14T23:00:00Z","v":3955,"vw":24.738731},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-14T23:15:00Z","v":100,"vw":24.6},{"c":24.52,"h":24.62,"l":24.5,"n":33,"o":24.55,"t":"2026-10-14T23:30:00Z","v":2595,"vw":24.527264},{"c":24.43,"h":24.51,"l":24.43,"n":2,"o":24.51,"t":"2026-10-14T23:45:00Z","v":300,"vw":24.456667},{"c":24.5,"h":24.86,"l":24.1,"n":65,"o":24.74,"t":"2026-10-15T08:00:00Z","v":5718,"vw":24.483902},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-15T09:15:00Z","v":100,"vw":24.5},{"c":24.2,"h":24.2,"l":24.2,"n":4,"o":24.2,"t":"2026-10-15T10:30:00Z","v":330,"vw":24.2},{"c":24.01,"h":24.02,"l":24.01,"n":7,"o":24.02,"t":"2026-10-15T10:45:00Z","v":1100,"vw":24.014524},{"c":24.83,"h":24.83,"l":23.7969,"n":23,"o":24.01,"t":"2026-10-15T11:00:00Z","v":4315,"vw":24.181499},{"c":24.96,"h":25,"l":24.87,"n":6,"o":24.87,"t":"2026-10-15T11:15:00Z","v":1500,"vw":24.920345},{"c":24.94,"h":24.94,"l":24.94,"n":3,"o":24.94,"t":"2026-10-15T11:30:00Z","v":250,"vw":24.94},{"c":24.65,"h":24.65,"l":24.59,"n":7,"o":24.59,"t":"2026-10-15T12:00:00Z","v":584,"vw":24.619462},{"c":24.51,"h":24.7,"l":24.42,"n":11,"o":24.44,"t":"2026-10-15T12:15:00Z","v":733,"vw":24.516818},{"c":24.1439,"h":24.3,"l":24.0586,"n":8,"o":24.3,"t":"2026-10-15T12:30:00Z","v":2118,"vw":24.129888},{"c":24.01,"h":24.15,"l":24.01,"n":6,"o":24.15,"t":"2026-10-15T12:45:00Z","v":815,"vw":24.042636},{"c":24,"h":24,"l":24,"n":4,"o":24,"t":"2026-10-15T13:00:00Z","v":400,"vw":24},{"c":23.89,"h":24.13,"l":23.89,"n":56,"o":24.12,"t":"2026-10-15T13:15:00Z","v":7254,"vw":24.060605},{"c":23.125,"h":23.75,"l":22.25,"n":516,"o":23.75,"t":"2026-10-15T13:30:00Z","v":84891,"vw":22.98779},{"c":22.61,"h":23.1615,"l":22.4,"n":203,"o":23.1423,"t":"2026-10-15T13:45:00Z","v":29926,"vw":22.889684},{"c":23.78,"h":24.0381,"l":22.685,"n":236,"o":22.7,"t":"2026-10-15T14:00:00Z","v":29355,"vw":23.457062},{"c":23.96,"h":24.29,"l":23.66,"n":110,"o":23.78,"t":"2026-10-15T14:15:00Z","v":15841,"vw":24.089783},{"c":24.53,"h":24.69,"l":23.9091,"n":121,"o":23.96,"t":"2026-10-15T14:30:00Z","v":14002,"vw":24.26663},{"c":24.6601,"h":24.685,"l":24.31,"n":146,"o":24.44,"t":"2026-10-15T14:45:00Z","v":12528,"vw":24.515208},{"c":25.32,"h":25.395,"l":24.66,"n":174,"o":24.77,"t":"2026-10-15T15:00:00Z","v":26418,"vw":25.082804},{"c":25.5098,"h":25.565,"l":25.33,"n":66,"o":25.49,"t":"2026-10-15T15:15:00Z","v":6963,"vw":25.485346},{"c":25.36,"h":25.445,"l":25.255,"n":93,"o":25.32,"t":"2026-10-15T15:30:00Z","v":9390,"vw":25.329997},{"c":25.76,"h":25.7623,"l":25.36,"n":64,"o":25.37,"t":"2026-10-15T15:45:00Z","v":7763,"vw":25.59685},{"c":25.51,"h":25.6939,"l":25.471,"n":55,"o":25.64,"t":"2026-10-15T16:00:00Z","v":4634,"vw":25.602423},{"c":25.3801,"h":25.6,"l":25.35,"n":87,"o":25.57,"t":"2026-10-15T16:15:00Z","v":15166,"vw":25.476268},{"c":25.415,"h":25.49,"l":25.26,"n":55,"o":25.35,"t":"2026-10-15T16:30:00Z","v":4178,"vw":25.348068},{"c":25.72,"h":25.72,"l":25.52,"n":35,"o":25.56,"t":"2026-10-15T16:45:00Z","v":3374,"vw":25.560566},{"c":25.845,"h":25.94,"l":25.64,"n":41,"o":25.75,"t":"2026-10-15T17:00:00Z","v":3290,"vw":25.767697},{"c":25.9999,"h":26.1988,"l":25.945,"n":68,"o":25.98,"t":"2026-10-15T17:15:00Z","v":11305,"vw":26.044987},{"c":26.2,"h":26.2,"l":25.956,"n":58,"o":25.956,"t":"2026-10-15T17:30:00Z","v":8788,"vw":26.07137},{"c":26.255,"h":26.43,"l":26.18,"n":67,"o":26.18,"t":"2026-10-15T17:45:00Z","v":8539,"vw":26.28317},{"c":25.91,"h":26.23,"l":25.89,"n":45,"o":26.23,"t":"2026-10-15T18:00:00Z","v":3782,"vw":26.031518},{"c":26.05,"h":26.05,"l":25.87,"n":19,"o":25.87,"t":"2026-10-15T18:15:00Z","v":2345,"vw":25.962544},{"c":26.14,"h":26.3,"l":26.14,"n":15,"o":26.15,"t":"2026-10-15T18:30:00Z","v":2391,"vw":26.22635},{"c":26.3312,"h":26.4,"l":26.29,"n":9,"o":26.295,"t":"2026-10-15T18:45:00Z","v":815,"vw":26.315277},{"c":26.56,"h":26.58,"l":26.33,"n":43,"o":26.33,"t":"2026-10-15T19:00:00Z","v":3595,"vw":26.508445},{"c":26.72,"h":26.74,"l":26.58,"n":50,"o":26.5866,"t":"2026-10-15T19:15:00Z","v":4362,"vw":26.641568},{"c":26.99,"h":26.99,"l":26.6,"n":99,"o":26.66,"t":"2026-10-15T19:30:00Z","v":10837,"vw":26.848447},{"c":26.98,"h":27.1135,"l":26.83,"n":697,"o":26.97,"t":"2026-10-15T19:45:00Z","v":59464,"vw":26.973865},{"c":26.92,"h":26.92,"l":26.92,"n":5,"o":26.92,"t":"2026-10-15T20:00:00Z","v":256,"vw":26.92},{"c":26.63,"h":26.81,"l":26.63,"n":7,"o":26.81,"t":"2026-10-15T20:15:00Z","v":1714,"vw":26.722815},{"c":26.92,"h":26.92,"l":26.91,"n":7,"o":26.91,"t":"2026-10-15T20:30:00Z","v":446,"vw":26.91438},{"c":26.91,"h":26.91,"l":26.91,"n":26,"o":26.91,"t":"2026-10-15T20:45:00Z","v":1383,"vw":26.91},{"c":26.5,"h":26.5337,"l":26.5,"n":3,"o":26.5337,"t":"2026-10-15T21:00:00Z","v":225,"vw":26.51685},{"c":26.5382,"h":26.5382,"l":26.5382,"n":1,"o":26.5382,"t":"2026-10-15T21:30:00Z","v":500,"vw":26.5382},{"c":26.5,"h":26.5,"l":26.5,"n":4,"o":26.5,"t":"2026-10-15T22:00:00Z","v":247,"vw":26.5},{"c":26.78,"h":26.78,"l":26.76,"n":2,"o":26.76,"t":"2026-10-15T22:45:00Z","v":300,"vw":26.766667},{"c":26.6,"h":26.68,"l":26.6,"n":6,"o":26.68,"t":"2026-10-15T23:00:00Z","v":900,"vw":26.60904},{"c":26.33,"h":26.35,"l":26.33,"n":18,"o":26.35,"t":"2026-10-15T23:45:00Z","v":3190,"vw":26.334658},{"c":26.65,"h":27,"l":26.52,"n":66,"o":27,"t":"2026-10-16T08:00:00Z","v":3448,"vw":26.642366},{"c":26.55,"h":26.55,"l":26.55,"n":1,"o":26.55,"t":"2026-10-16T08:15:00Z","v":1085,"vw":26.55},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-16T08:30:00Z","v":100,"vw":26.5},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-10-16T10:15:00Z","v":440,"vw":26.2},{"c":26.8,"h":26.8,"l":26.21,"n":13,"o":26.495,"t":"2026-10-16T11:00:00Z","v":972,"vw":26.666527},{"c":26.3824,"h":26.8,"l":26.3824,"n":4,"o":26.8,"t":"2026-10-16T11:15:00Z","v":420,"vw":26.5506},{"c":26.63,"h":26.63,"l":26.63,"n":3,"o":26.63,"t":"2026-10-16T11:30:00Z","v":222,"vw":26.63},{"c":26.26,"h":26.3084,"l":26.26,"n":2,"o":26.3084,"t":"2026-10-16T11:45:00Z","v":275,"vw":26.2908},{"c":26.135,"h":26.37,"l":26.135,"n":5,"o":26.37,"t":"2026-10-16T12:00:00Z","v":551,"vw":26.193},{"c":26.31,"h":26.31,"l":26.31,"n":1,"o":26.31,"t":"2026-10-16T12:30:00Z","v":500,"vw":26.31},{"c":26.03,"h":26.03,"l":25.9,"n":6,"o":25.9,"t":"2026-10-16T13:00:00Z","v":1566,"vw":25.997331},{"c":26.17,"h":26.17,"l":26.17,"n":4,"o":26.17,"t":"2026-10-16T13:15:00Z","v":117,"vw":26.17},{"c":27.05,"h":27.05,"l":26.18,"n":154,"o":26.18,"t":"2026-10-16T13:30:00Z","v":21358,"vw":26.598675},{"c":26.8,"h":27.05,"l":26.49,"n":112,"o":27.05,"t":"2026-10-16T13:45:00Z","v":27203,"vw":26.848566},{"c":26.88,"h":26.88,"l":26.54,"n":19,"o":26.54,"t":"2026-10-16T14:00:00Z","v":7640,"vw":26.861578},{"c":26.7979,"h":27.05,"l":26.7979,"n":70,"o":26.93,"t":"2026-10-16T14:15:00Z","v":9619,"vw":26.939352},{"c":26.84,"h":26.84,"l":26.7055,"n":19,"o":26.7337,"t":"2026-10-16T14:30:00Z","v":2402,"vw":26.769208},{"c":26.2985,"h":26.8503,"l":26.2985,"n":60,"o":26.79,"t":"2026-10-16T14:45:00Z","v":19678,"vw":26.403056},{"c":25.9668,"h":26.28,"l":25.8309,"n":72,"o":26.24,"t":"2026-10-16T15:00:00Z","v":6557,"vw":26.121133},{"c":25.9447,"h":26.0471,"l":25.76,"n":33,"o":26.0471,"t":"2026-10-16T15:15:00Z","v":3791,"vw":25.868268},{"c":25.74,"h":25.8899,"l":25.7301,"n":15,"o":25.7301,"t":"2026-10-16T15:30:00Z","v":2348,"vw":25.744892},{"c":25.225,"h":25.815,"l":25.17,"n":113,"o":25.815,"t":"2026-10-16T15:45:00Z","v":9552,"vw":25.53704},{"c":25.3636,"h":25.38,"l":25.14,"n":44,"o":25.215,"t":"2026-10-16T16:00:00Z","v":10204,"vw":25.284458},{"c":25.1451,"h":25.36,"l":25.1093,"n":33,"o":25.36,"t":"2026-10-16T16:15:00Z","v":5507,"vw":25.216614},{"c":25.011,"h":25.12,"l":25,"n":41,"o":25.12,"t":"2026-10-16T16:30:00Z","v":6417,"vw":25.063012},{"c":24.89,"h":25.1,"l":24.89,"n":17,"o":25.1,"t":"2026-10-16T16:45:00Z","v":1751,"vw":24.931572},{"c":24.4699,"h":24.985,"l":24.46,"n":79,"o":24.985,"t":"2026-10-16T17:00:00Z","v":26408,"vw":24.709212},{"c":24.7247,"h":24.74,"l":24.3014,"n":73,"o":24.58,"t":"2026-10-16T17:15:00Z","v":7544,"vw":24.528532},{"c":24.885,"h":24.9,"l":24.7,"n":54,"o":24.705,"t":"2026-10-16T17:30:00Z","v":3383,"vw":24.75867},{"c":24.62,"h":24.885,"l":24.62,"n":22,"o":24.8457,"t":"2026-10-16T17:45:00Z","v":6124,"vw":24.786411},{"c":24.48,"h":24.62,"l":24.4101,"n":45,"o":24.4101,"t":"2026-10-16T18:00:00Z","v":4947,"vw":24.524185},{"c":24.295,"h":24.55,"l":24.295,"n":42,"o":24.45,"t":"2026-10-16T18:15:00Z","v":2773,"vw":24.402355},{"c":23.91,"h":24.25,"l":23.91,"n":121,"o":24.215,"t":"2026-10-16T18:30:00Z","v":18172,"vw":24.140004},{"c":23.8999,"h":24.1,"l":23.75,"n":110,"o":23.99,"t":"2026-10-16T18:45:00Z","v":43884,"vw":24.081244},{"c":23.92,"h":23.92,"l":23.575,"n":146,"o":23.67,"t":"2026-10-16T19:00:00Z","v":15966,"vw":23.662639},{"c":24.045,"h":24.2146,"l":23.86,"n":73,"o":23.92,"t":"2026-10-16T19:15:00Z","v":4466,"vw":24.00095},{"c":23.6,"h":24.05,"l":23.58,"n":256,"o":24.05,"t":"2026-10-16T19:30:00Z","v":126250,"vw":23.865178},{"c":24.21,"h":24.275,"l":23.585,"n":244,"o":23.63,"t":"2026-10-16T19:45:00Z","v":48346,"vw":23.973826},{"c":24.4738,"h":24.4738,"l":24.23,"n":9,"o":24.4244,"t":"2026-10-16T20:00:00Z","v":1503,"vw":24.4177},{"c":24.4,"h":24.475,"l":24.4,"n":4,"o":24.475,"t":"2026-10-16T20:15:00Z","v":1001,"vw":24.4375},{"c":24.5,"h":24.5,"l":24.45,"n":14,"o":24.45,"t":"2026-10-16T20:30:00Z","v":2109,"vw":24.497613},{"c":24.4537,"h":24.4537,"l":24.34,"n":4,"o":24.34,"t":"2026-10-16T20:45:00Z","v":700,"vw":24.43475},{"c":24.3,"h":24.3,"l":24.25,"n":2,"o":24.25,"t":"2026-10-16T21:00:00Z","v":1100,"vw":24.254545},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-10-16T22:15:00Z","v":100,"vw":23.96},{"c":24.01,"h":24.2,"l":24.01,"n":7,"o":24.2,"t":"2026-10-16T22:30:00Z","v":1100,"vw":24.181766},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-16T23:15:00Z","v":2330,"vw":23.88},{"c":24.06,"h":24.07,"l":24.06,"n":3,"o":24.07,"t":"2026-10-16T23:30:00Z","v":662,"vw":24.066021},{"c":24.26,"h":24.26,"l":24.2,"n":12,"o":24.2,"t":"2026-10-16T23:45:00Z","v":800,"vw":24.215738},{"c":25,"h":25.28,"l":25,"n":25,"o":25.24,"t":"2026-10-19T08:00:00Z","v":3577,"vw":25.155461},{"c":24.99,"h":24.99,"l":24.99,"n":2,"o":24.99,"t":"2026-10-19T09:15:00Z","v":451,"vw":24.99},{"c":24.88,"h":24.95,"l":24.88,"n":5,"o":24.95,"t":"2026-10-19T10:15:00Z","v":1840,"vw":24.912337},{"c":25,"h":25,"l":25,"n":6,"o":25,"t":"2026-10-19T11:00:00Z","v":225,"vw":25},{"c":24.87,"h":24.87,"l":24.87,"n":1,"o":24.87,"t":"2026-10-19T11:30:00Z","v":369,"vw":24.87},{"c":25.0825,"h":25.0825,"l":24.71,"n":3,"o":24.71,"t":"2026-10-19T11:45:00Z","v":305,"vw":24.89625},{"c":24.8,"h":25.15,"l":24.7,"n":3,"o":24.7,"t":"2026-10-19T12:00:00Z","v":455,"vw":24.825824},{"c":25.0598,"h":25.18,"l":25.0598,"n":2,"o":25.18,"t":"2026-10-19T12:15:00Z","v":350,"vw":25.094143},{"c":24.92,"h":25.09,"l":24.8386,"n":7,"o":25.0484,"t":"2026-10-19T12:30:00Z","v":1002,"vw":24.988068},{"c":24.77,"h":24.9377,"l":24.77,"n":6,"o":24.8739,"t":"2026-10-19T12:45:00Z","v":1051,"vw":24.869001},{"c":24.8416,"h":24.8416,"l":24.82,"n":4,"o":24.82,"t":"2026-10-19T13:00:00Z","v":900,"vw":24.822641},{"c":24.501,"h":25.39,"l":24.5,"n":156,"o":24.84,"t":"2026-10-19T13:30:00Z","v":44013,"vw":24.904898},{"c":24.23,"h":24.64,"l":24.23,"n":156,"o":24.52,"t":"2026-10-19T13:45:00Z","v":21108,"vw":24.504894},{"c":24.02,"h":24.25,"l":23.7,"n":156,"o":24.25,"t":"2026-10-19T14:00:00Z","v":27559,"vw":24.104581},{"c":24.1448,"h":24.25,"l":23.8601,"n":86,"o":24.185,"t":"2026-10-19T14:15:00Z","v":15911,"vw":24.080755},{"c":24.01,"h":24.0613,"l":23.975,"n":25,"o":24,"t":"2026-10-19T14:30:00Z","v":2053,"vw":24.028946},{"c":24.25,"h":24.38,"l":24.23,"n":29,"o":24.295,"t":"2026-10-19T14:45:00Z","v":2041,"vw":24.306013},{"c":24.39,"h":24.44,"l":24.3,"n":39,"o":24.36,"t":"2026-10-19T15:00:00Z","v":1872,"vw":24.383178},{"c":24.62,"h":24.68,"l":24.36,"n":44,"o":24.4,"t":"2026-10-19T15:15:00Z","v":4688,"vw":24.556674},{"c":24.371,"h":24.55,"l":24.371,"n":22,"o":24.55,"t":"2026-10-19T15:30:00Z","v":2289,"vw":24.441148},{"c":24.48,"h":24.55,"l":24.46,"n":16,"o":24.5172,"t":"2026-10-19T15:45:00Z","v":2015,"vw":24.507043},{"c":24.22,"h":24.4,"l":24.22,"n":36,"o":24.4,"t":"2026-10-19T16:00:00Z","v":5992,"vw":24.307041},{"c":24.2212,"h":24.29,"l":24.135,"n":52,"o":24.29,"t":"2026-10-19T16:15:00Z","v":8634,"vw":24.245491},{"c":24.15,"h":24.23,"l":24.09,"n":16,"o":24.23,"t":"2026-10-19T16:30:00Z","v":1981,"vw":24.179291},{"c":24.01,"h":24.15,"l":24.01,"n":33,"o":24.13,"t":"2026-10-19T16:45:00Z","v":6977,"vw":24.049473},{"c":23.91,"h":24.05,"l":23.891,"n":28,"o":24.05,"t":"2026-10-19T17:00:00Z","v":2452,"vw":23.941692},{"c":24,"h":24.03,"l":24,"n":10,"o":24,"t":"2026-10-19T17:15:00Z","v":600,"vw":24.016515},{"c":23.878,"h":23.96,"l":23.8,"n":37,"o":23.96,"t":"2026-10-19T17:30:00Z","v":4022,"vw":23.858538},{"c":23.6797,"h":23.76,"l":23.6172,"n":34,"o":23.75,"t":"2026-10-19T17:45:00Z","v":3749,"vw":23.665618},{"c":23.53,"h":23.7,"l":23.53,"n":33,"o":23.7,"t":"2026-10-19T18:00:00Z","v":4299,"vw":23.637819},{"c":23.3283,"h":23.53,"l":23.3283,"n":32,"o":23.53,"t":"2026-10-19T18:15:00Z","v":2781,"vw":23.445743},{"c":23.505,"h":23.58,"l":23.3951,"n":23,"o":23.4395,"t":"2026-10-19T18:30:00Z","v":2000,"vw":23.510314},{"c":23.455,"h":23.6266,"l":23.4,"n":33,"o":23.6266,"t":"2026-10-19T18:45:00Z","v":6305,"vw":23.503746},{"c":23.3296,"h":23.4506,"l":23.23,"n":51,"o":23.4,"t":"2026-10-19T19:00:00Z","v":6623,"vw":23.357966},{"c":23.325,"h":23.405,"l":23.2401,"n":59,"o":23.3,"t":"2026-10-19T19:15:00Z","v":6924,"vw":23.33564},{"c":23.4,"h":23.5399,"l":23.37,"n":31,"o":23.37,"t":"2026-10-19T19:30:00Z","v":3411,"vw":23.41909},{"c":23.12,"h":23.3992,"l":23.08,"n":118,"o":23.33,"t":"2026-10-19T19:45:00Z","v":6197,"vw":23.184554},{"c":23.04,"h":23.04,"l":23.03,"n":25,"o":23.03,"t":"2026-10-19T20:00:00Z","v":1325,"vw":23.037576},{"c":23.08,"h":23.08,"l":23.0313,"n":10,"o":23.079,"t":"2026-10-19T20:15:00Z","v":1277,"vw":23.057813},{"c":23.13,"h":23.13,"l":23.13,"n":2,"o":23.13,"t":"2026-10-19T20:30:00Z","v":300,"vw":23.13},{"c":23.12,"h":23.1792,"l":23.12,"n":2,"o":23.1792,"t":"2026-10-19T21:00:00Z","v":223,"vw":23.146547},{"c":23.1819,"h":23.1819,"l":23.15,"n":2,"o":23.15,"t":"2026-10-19T21:15:00Z","v":1100,"vw":23.1529},{"c":23.21,"h":23.21,"l":23.13,"n":16,"o":23.14,"t":"2026-10-19T22:00:00Z","v":2062,"vw":23.166951},{"c":23.35,"h":23.35,"l":23.28,"n":15,"o":23.29,"t":"2026-10-19T22:15:00Z","v":1220,"vw":23.298841},{"c":23.27,"h":23.27,"l":23.27,"n":9,"o":23.27,"t":"2026-10-19T22:45:00Z","v":594,"vw":23.27},{"c":23.15,"h":23.2,"l":23.15,"n":8,"o":23.19,"t":"2026-10-19T23:15:00Z","v":757,"vw":23.185831},{"c":23.1507,"h":23.16,"l":23.14,"n":5,"o":23.14,"t":"2026-10-19T23:30:00Z","v":852,"vw":23.143612},{"c":23.05,"h":23.1,"l":23.01,"n":26,"o":23.1,"t":"2026-10-19T23:45:00Z","v":2471,"vw":23.046818},{"c":22.5,"h":22.98,"l":22.5,"n":21,"o":22.98,"t":"2026-10-20T08:00:00Z","v":1504,"vw":22.73249},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-10-20T08:45:00Z","v":100,"vw":22.62},{"c":22.37,"h":22.37,"l":22.37,"n":10,"o":22.37,"t":"2026-10-20T09:00:00Z","v":188,"vw":22.37},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-20T09:15:00Z","v":100,"vw":22.4},{"c":22.17,"h":22.45,"l":22.17,"n":8,"o":22.45,"t":"2026-10-20T11:00:00Z","v":560,"vw":22.278},{"c":22.15,"h":22.15,"l":22.06,"n":6,"o":22.06,"t":"2026-10-20T11:15:00Z","v":682,"vw":22.124441},{"c":22.32,"h":22.32,"l":22.14,"n":4,"o":22.14,"t":"2026-10-20T11:30:00Z","v":385,"vw":22.2},{"c":22.0877,"h":22.0877,"l":22.0877,"n":2,"o":22.0877,"t":"2026-10-20T11:45:00Z","v":129,"vw":22.0877},{"c":22.05,"h":22.2,"l":22.05,"n":15,"o":22.2,"t":"2026-10-20T12:00:00Z","v":1933,"vw":22.14389},{"c":22.32,"h":22.32,"l":22.07,"n":25,"o":22.07,"t":"2026-10-20T12:15:00Z","v":2560,"vw":22.225047},{"c":22.28,"h":22.28,"l":22.16,"n":3,"o":22.16,"t":"2026-10-20T12:30:00Z","v":713,"vw":22.24658},{"c":22.26,"h":22.27,"l":22.26,"n":4,"o":22.27,"t":"2026-10-20T12:45:00Z","v":1360,"vw":22.267015},{"c":22.25,"h":22.26,"l":22.1459,"n":6,"o":22.1459,"t":"2026-10-20T13:00:00Z","v":1412,"vw":22.176357},{"c":22.36,"h":22.36,"l":22.36,"n":2,"o":22.36,"t":"2026-10-20T13:15:00Z","v":500,"vw":22.36},{"c":23.1,"h":23.2651,"l":22.173,"n":110,"o":22.31,"t":"2026-10-20T13:30:00Z","v":11166,"vw":22.951755},{"c":23.59,"h":23.66,"l":23.021,"n":101,"o":23.021,"t":"2026-10-20T13:45:00Z","v":11422,"vw":23.310383},{"c":24.215,"h":24.4,"l":23.66,"n":155,"o":23.66,"t":"2026-10-20T14:00:00Z","v":21118,"vw":24.079126},{"c":24.645,"h":24.645,"l":24.18,"n":112,"o":24.255,"t":"2026-10-20T14:15:00Z","v":20930,"vw":24.358712},{"c":25.16,"h":25.2444,"l":24.755,"n":114,"o":24.755,"t":"2026-10-20T14:30:00Z","v":12347,"vw":25.061132},{"c":24.9,"h":25.165,"l":24.84,"n":148,"o":25.16,"t":"2026-10-20T14:45:00Z","v":24117,"vw":24.8936},{"c":24.1669,"h":24.96,"l":24.1,"n":97,"o":24.96,"t":"2026-10-20T15:00:00Z","v":10623,"vw":24.630461},{"c":24.275,"h":24.355,"l":24.1701,"n":49,"o":24.28,"t":"2026-10-20T15:15:00Z","v":6302,"vw":24.263581},{"c":24.27,"h":24.27,"l":23.99,"n":25,"o":24.135,"t":"2026-10-20T15:30:00Z","v":1887,"vw":24.090333},{"c":24.145,"h":24.145,"l":24.145,"n":4,"o":24.145,"t":"2026-10-20T15:45:00Z","v":177,"vw":24.145},{"c":24.11,"h":24.2991,"l":24.11,"n":7,"o":24.2991,"t":"2026-10-20T16:00:00Z","v":1539,"vw":24.180538},{"c":23.97,"h":24,"l":23.91,"n":15,"o":24,"t":"2026-10-20T16:15:00Z","v":3365,"vw":23.928996},{"c":24.13,"h":24.13,"l":24.095,"n":8,"o":24.11,"t":"2026-10-20T16:30:00Z","v":911,"vw":24.107189},{"c":24.12,"h":24.2,"l":24.12,"n":15,"o":24.14,"t":"2026-10-20T16:45:00Z","v":1494,"vw":24.181222},{"c":24.1,"h":24.15,"l":24.0401,"n":5,"o":24.15,"t":"2026-10-20T17:00:00Z","v":533,"vw":24.095799},{"c":24.07,"h":24.15,"l":24.07,"n":11,"o":24.0805,"t":"2026-10-20T17:15:00Z","v":1073,"vw":24.099163},{"c":24.07,"h":24.07,"l":24.07,"n":4,"o":24.07,"t":"2026-10-20T17:30:00Z","v":203,"vw":24.07},{"c":24.035,"h":24.12,"l":23.99,"n":17,"o":24.0558,"t":"2026-10-20T17:45:00Z","v":1757,"vw":24.056068},{"c":23.9299,"h":23.9299,"l":23.9299,"n":1,"o":23.9299,"t":"2026-10-20T18:00:00Z","v":200,"vw":23.9299},{"c":23.9482,"h":23.9482,"l":23.9,"n":15,"o":23.91,"t":"2026-10-20T18:15:00Z","v":832,"vw":23.929043},{"c":23.85,"h":23.9,"l":23.85,"n":3,"o":23.9,"t":"2026-10-20T18:30:00Z","v":302,"vw":23.883333},{"c":23.9106,"h":23.9106,"l":23.9106,"n":1,"o":23.9106,"t":"2026-10-20T18:45:00Z","v":1000,"vw":23.9106},{"c":23.905,"h":23.905,"l":23.87,"n":5,"o":23.905,"t":"2026-10-20T19:00:00Z","v":439,"vw":23.890492},{"c":23.8587,"h":23.8587,"l":23.8587,"n":2,"o":23.8587,"t":"2026-10-20T19:15:00Z","v":168,"vw":23.8587},{"c":23.69,"h":23.8,"l":23.69,"n":11,"o":23.8,"t":"2026-10-20T19:30:00Z","v":496,"vw":23.7325},{"c":23.87,"h":23.87,"l":23.87,"n":2,"o":23.87,"t":"2026-10-20T19:45:00Z","v":101,"vw":23.87},{"c":23.81,"h":23.81,"l":23.81,"n":5,"o":23.81,"t":"2026-10-20T20:00:00Z","v":383,"vw":23.81},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-20T20:45:00Z","v":500,"vw":24.25},{"c":24.36,"h":24.36,"l":24.2664,"n":5,"o":24.2794,"t":"2026-10-20T21:00:00Z","v":1662,"vw":24.292309},{"c":24.4,"h":24.4,"l":24.3392,"n":6,"o":24.3392,"t":"2026-10-20T21:15:00Z","v":762,"vw":24.390042},{"c":24.4,"h":24.4,"l":24.3768,"n":3,"o":24.3768,"t":"2026-10-20T21:30:00Z","v":1500,"vw":24.38144},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-20T21:45:00Z","v":1200,"vw":24.45},{"c":24.69,"h":24.6904,"l":24.36,"n":6,"o":24.36,"t":"2026-10-20T22:00:00Z","v":520,"vw":24.55818},{"c":24.56,"h":24.75,"l":24.47,"n":4,"o":24.47,"t":"2026-10-20T22:15:00Z","v":750,"vw":24.62},{"c":24.41,"h":24.56,"l":24.41,"n":4,"o":24.56,"t":"2026-10-20T23:00:00Z","v":301,"vw":24.500566},{"c":24.42,"h":24.44,"l":24.42,"n":2,"o":24.44,"t":"2026-10-20T23:15:00Z","v":544,"vw":24.427353},{"c":24.6,"h":24.6,"l":24.59,"n":3,"o":24.59,"t":"2026-10-20T23:45:00Z","v":658,"vw":24.598239},{"c":24.5,"h":24.5,"l":24.5,"n":11,"o":24.5,"t":"2026-10-21T08:00:00Z","v":316,"vw":24.5},{"c":24.56,"h":24.59,"l":24.56,"n":2,"o":24.59,"t":"2026-10-21T08:30:00Z","v":400,"vw":24.57875},{"c":24.92,"h":24.92,"l":24.86,"n":7,"o":24.86,"t":"2026-10-21T08:45:00Z","v":508,"vw":24.89546},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-10-21T09:15:00Z","v":163,"vw":24.89},{"c":24.57,"h":24.57,"l":24.56,"n":5,"o":24.56,"t":"2026-10-21T10:15:00Z","v":550,"vw":24.5625},{"c":24.95,"h":24.95,"l":24.89,"n":32,"o":24.89,"t":"2026-10-21T11:00:00Z","v":12130,"vw":24.927774},{"c":25.18,"h":25.18,"l":24.94,"n":6,"o":24.98,"t":"2026-10-21T11:30:00Z","v":1550,"vw":25.002054},{"c":25.149,"h":25.149,"l":24.72,"n":22,"o":24.72,"t":"2026-10-21T12:00:00Z","v":3012,"vw":25.108361},{"c":24.99,"h":25.1,"l":24.99,"n":8,"o":25.09,"t":"2026-10-21T12:15:00Z","v":13631,"vw":25.088169},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-21T12:30:00Z","v":132,"vw":25.15},{"c":24.95,"h":24.95,"l":24.95,"n":4,"o":24.95,"t":"2026-10-21T12:45:00Z","v":112,"vw":24.95},{"c":25,"h":25.2,"l":25,"n":33,"o":25,"t":"2026-10-21T13:00:00Z","v":10971,"vw":25.021212},{"c":25.41,"h":25.5,"l":25.15,"n":55,"o":25.15,"t":"2026-10-21T13:15:00Z","v":8426,"vw":25.327417},{"c":24.62,"h":25.469,"l":24.3911,"n":175,"o":25.29,"t":"2026-10-21T13:30:00Z","v":16322,"vw":24.728313},{"c":24.5,"h":24.9,"l":24.38,"n":86,"o":24.55,"t":"2026-10-21T13:45:00Z","v":11647,"vw":24.69636},{"c":24.3629,"h":24.4662,"l":24.2508,"n":72,"o":24.35,"t":"2026-10-21T14:00:00Z","v":9336,"vw":24.337985},{"c":24.7,"h":24.72,"l":24.33,"n":68,"o":24.33,"t":"2026-10-21T14:15:00Z","v":13082,"vw":24.60394},{"c":25.0996,"h":25.0996,"l":24.65,"n":68,"o":24.65,"t":"2026-10-21T14:30:00Z","v":13109,"vw":24.801397},{"c":25.145,"h":25.25,"l":25,"n":89,"o":25.0849,"t":"2026-10-21T14:45:00Z","v":13172,"vw":25.076625},{"c":25.7,"h":25.75,"l":25.03,"n":88,"o":25.1,"t":"2026-10-21T15:00:00Z","v":14186,"vw":25.472217},{"c":25.6,"h":25.7,"l":25.2705,"n":92,"o":25.6446,"t":"2026-10-21T15:15:00Z","v":10358,"vw":25.509928},{"c":25.905,"h":26.01,"l":25.66,"n":118,"o":25.66,"t":"2026-10-21T15:30:00Z","v":21724,"vw":25.91735},{"c":25.9899,"h":25.9899,"l":25.78,"n":40,"o":25.9,"t":"2026-10-21T15:45:00Z","v":7913,"vw":25.868716},{"c":25.76,"h":25.9,"l":25.6701,"n":65,"o":25.9,"t":"2026-10-21T16:00:00Z","v":8582,"vw":25.754317},{"c":25.7765,"h":25.82,"l":25.7765,"n":17,"o":25.78,"t":"2026-10-21T16:15:00Z","v":651,"vw":25.7883},{"c":26.015,"h":26.25,"l":25.8147,"n":63,"o":25.8147,"t":"2026-10-21T16:30:00Z","v":16600,"vw":26.10128},{"c":25.9801,"h":26.12,"l":25.92,"n":9,"o":26.12,"t":"2026-10-21T16:45:00Z","v":7376,"vw":25.940965},{"c":25.905,"h":25.995,"l":25.9,"n":7,"o":25.99,"t":"2026-10-21T17:00:00Z","v":883,"vw":25.949147},{"c":25.9,"h":25.9782,"l":25.884,"n":10,"o":25.905,"t":"2026-10-21T17:15:00Z","v":2429,"vw":25.916528},{"c":25.9083,"h":26,"l":25.8773,"n":12,"o":25.935,"t":"2026-10-21T17:30:00Z","v":3043,"vw":25.958895},{"c":25.95,"h":26.04,"l":25.9083,"n":47,"o":25.9083,"t":"2026-10-21T17:45:00Z","v":21993,"vw":25.950092},{"c":25.9188,"h":26.05,"l":25.9188,"n":25,"o":25.9758,"t":"2026-10-21T18:00:00Z","v":31883,"vw":25.950945},{"c":26.0551,"h":26.1399,"l":26.045,"n":6,"o":26.13,"t":"2026-10-21T18:15:00Z","v":1101,"vw":26.080891},{"c":26.0315,"h":26.06,"l":25.97,"n":12,"o":25.9801,"t":"2026-10-21T18:30:00Z","v":2687,"vw":26.022863},{"c":25.58,"h":26.005,"l":25.571,"n":39,"o":25.97,"t":"2026-10-21T18:45:00Z","v":4139,"vw":25.784705},{"c":25.44,"h":25.54,"l":25.36,"n":16,"o":25.54,"t":"2026-10-21T19:00:00Z","v":4206,"vw":25.447486},{"c":25.7,"h":25.7,"l":25.47,"n":26,"o":25.475,"t":"2026-10-21T19:15:00Z","v":4888,"vw":25.546831},{"c":25.775,"h":25.78,"l":25.73,"n":7,"o":25.78,"t":"2026-10-21T19:30:00Z","v":1406,"vw":25.762948},{"c":25.79,"h":25.84,"l":25.655,"n":24,"o":25.83,"t":"2026-10-21T19:45:00Z","v":2253,"vw":25.734675},{"c":25.61,"h":25.75,"l":25.61,"n":7,"o":25.75,"t":"2026-10-21T20:00:00Z","v":292,"vw":25.67},{"c":25.75,"h":25.76,"l":25.75,"n":2,"o":25.76,"t":"2026-10-21T20:30:00Z","v":445,"vw":25.756742},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-10-21T20:45:00Z","v":589,"vw":25.64},{"c":25.73,"h":25.73,"l":25.72,"n":7,"o":25.73,"t":"2026-10-21T21:00:00Z","v":630,"vw":25.726953},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-21T21:15:00Z","v":1000,"vw":25.9},{"c":25.89,"h":25.89,"l":25.89,"n":1,"o":25.89,"t":"2026-10-21T21:30:00Z","v":100,"vw":25.89},{"c":25.46,"h":25.6519,"l":25.46,"n":3,"o":25.6519,"t":"2026-10-21T22:00:00Z","v":503,"vw":25.55595},{"c":25.194,"h":25.5,"l":25.194,"n":4,"o":25.5,"t":"2026-10-21T22:15:00Z","v":2250,"vw":25.317778},{"c":25.3,"h":25.3,"l":25.05,"n":6,"o":25.3,"t":"2026-10-21T22:45:00Z","v":900,"vw":25.248889},{"c":24.9049,"h":24.9049,"l":24.9049,"n":1,"o":24.9049,"t":"2026-10-21T23:00:00Z","v":2000,"vw":24.9049},{"c":24.79,"h":24.8,"l":24.79,"n":4,"o":24.79,"t":"2026-10-21T23:15:00Z","v":476,"vw":24.794748},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-21T23:30:00Z","v":300,"vw":25},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-21T23:45:00Z","v":100,"vw":25},{"c":23.46,"h":24.14,"l":23.45,"n":38,"o":23.7,"t":"2026-10-22T08:00:00Z","v":2765,"vw":23.904321},{"c":23.3,"h":23.37,"l":23.3,"n":4,"o":23.37,"t":"2026-10-22T08:45:00Z","v":301,"vw":23.346589},{"c":23.22,"h":23.4,"l":23.22,"n":2,"o":23.4,"t":"2026-10-22T09:00:00Z","v":300,"vw":23.34},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-22T09:15:00Z","v":300,"vw":23.3},{"c":23.47,"h":23.59,"l":23.46,"n":3,"o":23.59,"t":"2026-10-22T10:00:00Z","v":1475,"vw":23.478814},{"c":23.57,"h":23.62,"l":23.57,"n":5,"o":23.62,"t":"2026-10-22T10:15:00Z","v":526,"vw":23.608235},{"c":23.63,"h":23.64,"l":23.62,"n":7,"o":23.62,"t":"2026-10-22T10:30:00Z","v":651,"vw":23.626408},{"c":23.62,"h":23.74,"l":23.3385,"n":7,"o":23.74,"t":"2026-10-22T11:00:00Z","v":1925,"vw":23.4076},{"c":23.76,"h":23.76,"l":23.7,"n":4,"o":23.7,"t":"2026-10-22T11:30:00Z","v":500,"vw":23.715},{"c":23.33,"h":23.4,"l":23.32,"n":8,"o":23.33,"t":"2026-10-22T12:00:00Z","v":1207,"vw":23.334167},{"c":23.3325,"h":23.48,"l":23.3325,"n":38,"o":23.34,"t":"2026-10-22T12:15:00Z","v":4567,"vw":23.405544},{"c":23.3877,"h":23.53,"l":23.33,"n":20,"o":23.53,"t":"2026-10-22T12:30:00Z","v":2057,"vw":23.413596},{"c":23.26,"h":23.47,"l":23.26,"n":20,"o":23.41,"t":"2026-10-22T12:45:00Z","v":2704,"vw":23.38944},{"c":23.67,"h":23.67,"l":23.19,"n":29,"o":23.19,"t":"2026-10-22T13:15:00Z","v":3032,"vw":23.360594},{"c":25.1,"h":25.25,"l":23.23,"n":156,"o":23.41,"t":"2026-10-22T13:30:00Z","v":28923,"vw":24.546187},{"c":25.3299,"h":25.38,"l":24.52,"n":153,"o":25.08,"t":"2026-10-22T13:45:00Z","v":20924,"vw":25.007638},{"c":24.995,"h":25.4,"l":24.73,"n":130,"o":25.33,"t":"2026-10-22T14:00:00Z","v":9050,"vw":25.120706},{"c":24.6761,"h":24.771,"l":24.6761,"n":20,"o":24.75,"t":"2026-10-22T14:15:00Z","v":3255,"vw":24.711623},{"c":24.26,"h":24.49,"l":24.24,"n":42,"o":24.49,"t":"2026-10-22T14:30:00Z","v":6925,"vw":24.348871},{"c":23.9359,"h":24.2,"l":23.845,"n":51,"o":24.2,"t":"2026-10-22T14:45:00Z","v":5646,"vw":24.037321},{"c":23.265,"h":24.05,"l":23.25,"n":113,"o":24.05,"t":"2026-10-22T15:00:00Z","v":15043,"vw":23.55103},{"c":23.37,"h":23.84,"l":23.265,"n":110,"o":23.265,"t":"2026-10-22T15:15:00Z","v":16039,"vw":23.440767},{"c":23.455,"h":23.531,"l":23.3,"n":163,"o":23.37,"t":"2026-10-22T15:30:00Z","v":18471,"vw":23.370406},{"c":23.35,"h":23.5332,"l":23.31,"n":36,"o":23.31,"t":"2026-10-22T15:45:00Z","v":4330,"vw":23.420777},{"c":23.33,"h":23.51,"l":23.33,"n":136,"o":23.41,"t":"2026-10-22T16:00:00Z","v":31146,"vw":23.435246},{"c":23.29,"h":23.5,"l":23.28,"n":102,"o":23.35,"t":"2026-10-22T16:15:00Z","v":15132,"vw":23.392433},{"c":22.9593,"h":23.28,"l":22.9,"n":108,"o":23.28,"t":"2026-10-22T16:30:00Z","v":8299,"vw":23.147095},{"c":22.94,"h":22.9805,"l":22.7,"n":114,"o":22.9805,"t":"2026-10-22T16:45:00Z","v":7617,"vw":22.83283},{"c":22.765,"h":23.0138,"l":22.73,"n":64,"o":22.915,"t":"2026-10-22T17:00:00Z","v":6665,"vw":22.807622},{"c":22.755,"h":22.9647,"l":22.7,"n":43,"o":22.7,"t":"2026-10-22T17:15:00Z","v":7070,"vw":22.849507},{"c":22.7,"h":22.8899,"l":22.68,"n":16,"o":22.8039,"t":"2026-10-22T17:30:00Z","v":1205,"vw":22.793143},{"c":22.84,"h":22.84,"l":22.5201,"n":37,"o":22.6732,"t":"2026-10-22T17:45:00Z","v":4176,"vw":22.636978},{"c":22.6,"h":22.72,"l":22.52,"n":16,"o":22.72,"t":"2026-10-22T18:00:00Z","v":3401,"vw":22.599529},{"c":22.85,"h":23.1,"l":22.775,"n":19,"o":22.775,"t":"2026-10-22T18:15:00Z","v":3475,"vw":22.985024},{"c":22.8,"h":22.8,"l":22.65,"n":38,"o":22.71,"t":"2026-10-22T18:30:00Z","v":6569,"vw":22.711463},{"c":22.665,"h":22.91,"l":22.665,"n":15,"o":22.91,"t":"2026-10-22T18:45:00Z","v":2444,"vw":22.876304},{"c":22.7773,"h":22.7773,"l":22.595,"n":25,"o":22.72,"t":"2026-10-22T19:00:00Z","v":2339,"vw":22.665357},{"c":23.1042,"h":23.1399,"l":22.66,"n":37,"o":22.84,"t":"2026-10-22T19:15:00Z","v":3898,"vw":22.904596},{"c":22.9281,"h":23.035,"l":22.761,"n":29,"o":23.035,"t":"2026-10-22T19:30:00Z","v":12876,"vw":22.854291},{"c":22.98,"h":23.18,"l":22.61,"n":66,"o":22.73,"t":"2026-10-22T19:45:00Z","v":5470,"vw":22.878434},{"c":22.92,"h":23.4,"l":22.92,"n":11,"o":23.4,"t":"2026-10-22T20:00:00Z","v":473,"vw":23.19},{"c":22.8318,"h":22.9922,"l":22.8318,"n":4,"o":22.9922,"t":"2026-10-22T20:30:00Z","v":509,"vw":22.896218},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-22T20:45:00Z","v":200,"vw":22.85},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-22T21:00:00Z","v":145,"vw":22.85},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-22T22:45:00Z","v":100,"vw":23.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3980129992282644,"strike":45.19870007717356,"iv":1.5589157906467923,"gamma":0.017671595023226436,"theta":-0.030521324394362004,"vega":0.011296139328264482,"rho":0.0014782719853541615,"breakevenPct":97.81654263081053},{"delta":0.15,"premium":0.6017755747755222,"strike":37.83177750320682,"iv":1.3998634898322966,"gamma":0.02547529565327978,"theta":-0.03657727595346043,"vega":0.014894878765675664,"rho":0.0022157570208821225,"breakevenPct":66.73992658560671},{"delta":0.2,"premium":0.8427035488035926,"strike":34.62041289952362,"iv":1.3835075667001264,"gamma":0.031215144142535622,"theta":-0.04390699383938211,"vega":0.01808478224001289,"rho":0.0029243075123112352,"breakevenPct":53.85299977582304},{"delta":0.25,"premium":1.114423076923077,"strike":32.40384615384615,"iv":1.3772442307692307,"gamma":0.03547307692307693,"theta":-0.04948846153846154,"vega":0.020615384615384615,"rho":0.003603281721458614,"breakevenPct":45.41548473218754},{"delta":0.3,"premium":1.4030465949820787,"strike":30.519713261648747,"iv":1.3678763440860215,"gamma":0.03901254480286738,"theta":-0.05376845878136201,"vega":0.022532258064516128,"rho":0.004282967647173009,"breakevenPct":38.493535169764975},{"delta":0.35,"premium":1.6607954545454544,"strike":28.56818181818182,"iv":1.3125727272727274,"gamma":0.043454545454545454,"theta":-0.05512045454545454,"vega":0.024072727272727273,"rho":0.004987291274637187,"breakevenPct":31.145237625714845},{"delta":0.4,"premium":1.9894654088050314,"strike":27.161425576519918,"iv":1.306054716981132,"gamma":0.0455,"theta":-0.05722201257861635,"vega":0.025054716981132076,"rho":0.005638411008275958,"breakevenPct":26.468073689045326},{"delta":0.45,"premium":2.377093908629442,"strike":25.99238578680203,"iv":1.32775,"gamma":0.04590761421319797,"theta":-0.05969771573604061,"vega":0.025701522842639594,"rho":0.0062467312023539385,"breakevenPct":23.07800301705627},{"delta":0.5,"premium":2.746460176991151,"strike":24.758849557522122,"iv":1.3114314159292035,"gamma":0.04675530973451327,"theta":-0.05949646017699115,"vega":0.025875884955752212,"rho":0.006866846237364925,"breakevenPct":19.328892557541312},{"delta":0.55,"premium":3.1748863636363636,"strike":23.643181818181816,"iv":1.3134645454545455,"gamma":0.04633568181818182,"theta":-0.05915772727272727,"vega":0.025657272727272726,"rho":0.007443961691123433,"breakevenPct":16.347367383159135},{"delta":0.6,"premium":3.6729559748427665,"strike":22.545073375262056,"iv":1.3255041928721172,"gamma":0.044853249475890984,"theta":-0.05831844863731656,"vega":0.025036058700209644,"rho":0.007966098527604397,"breakevenPct":13.744162039500308},{"delta":0.65,"premium":4.295302013422819,"strike":21.463087248322147,"iv":1.3693657718120804,"gamma":0.041604026845637576,"theta":-0.057840939597315434,"vega":0.024009395973154362,"rho":0.0083934054106336,"breakevenPct":11.750061873080114},{"delta":0.7,"premium":4.875555555555556,"strike":20.34888888888889,"iv":1.3665126666666667,"gamma":0.03909777777777777,"theta":-0.054365333333333335,"vega":0.022523333333333333,"rho":0.008851655738967215,"breakevenPct":9.433598457459631},{"delta":0.75,"premium":5.5231034482758625,"strike":19.211494252873564,"iv":1.3602885057471266,"gamma":0.0358767816091954,"theta":-0.049588275862068966,"vega":0.020580689655172412,"rho":0.009256944178277344,"breakevenPct":7.308449896526783},{"delta":0.8,"premium":6.386324786324787,"strike":17.95156695156695,"iv":1.389851566951567,"gamma":0.03099658119658119,"theta":-0.04481111111111111,"vega":0.018198290598290597,"rho":0.009493704712165442,"breakevenPct":5.587382810810144},{"delta":0.85,"premium":7.355687203791468,"strike":16.60663507109005,"iv":1.3971639810426542,"gamma":0.02554454976303318,"theta":-0.03775639810426541,"vega":0.015059241706161141,"rho":0.009645208066066115,"breakevenPct":3.958014207728925},{"delta":0.9,"premium":8.886448768445055,"strike":14.766939039443681,"iv":1.48806775138016,"gamma":0.018181881345849728,"theta":-0.030787699934539937,"vega":0.011322165996317883,"rho":0.009337612425168637,"breakevenPct":2.6177345244630574}],"put":[{"delta":0.1,"premium":0.558143421319343,"strike":14.732573685277371,"iv":1.4973386704156357,"gamma":0.01801840660310351,"theta":-0.029170589239898716,"vega":0.011307293765150127,"rho":-0.0022861860399630224,"breakevenPct":38.50572553597385},{"delta":0.15,"premium":0.8044836956521738,"strike":16.817934782608695,"iv":1.3281339673913044,"gamma":0.026980706521739128,"theta":-0.03418940217391304,"vega":0.015126630434782608,"rho":-0.003378443567457619,"breakevenPct":30.52732717155523},{"delta":0.2,"premium":1.1800884955752213,"strike":18.070796460176993,"iv":1.339295575221239,"gamma":0.03211238938053097,"theta":-0.041360176991150445,"vega":0.01816283185840708,"rho":-0.004591147620798761,"breakevenPct":26.721440500643077},{"delta":0.25,"premium":1.656818181818182,"strike":19.181818181818183,"iv":1.3812636363636364,"gamma":0.03535454545454546,"theta":-0.048309090909090906,"vega":0.020627272727272727,"rho":-0.005883311129441485,"breakevenPct":23.969631236442513},{"delta":0.3,"premium":2.1392191142191144,"strike":20.326340326340326,"iv":1.3844473193473195,"gamma":0.038607459207459206,"theta":-0.05285687645687646,"vega":0.022556876456876457,"rho":-0.007180968852552781,"breakevenPct":21.097088016827712},{"delta":0.35,"premium":2.621166666666666,"strike":21.468888888888888,"iv":1.359264,"gamma":0.04185022222222222,"theta":-0.05515977777777777,"vega":0.024015777777777778,"rho":-0.008477743533951636,"breakevenPct":18.23114003374307},{"delta":0.4,"premium":3.187444933920705,"strike":22.57488986784141,"iv":1.3544220264317182,"gamma":0.04384977973568282,"theta":-0.05715991189427313,"vega":0.02505991189427313,"rho":-0.009840985963306207,"breakevenPct":15.889609831146611},{"delta":0.45,"premium":3.929310344827586,"strike":23.756157635467982,"iv":1.3788879310344828,"gamma":0.04417068965517241,"theta":-0.059541625615763545,"vega":0.02570246305418719,"rho":-0.011341511147078959,"breakevenPct":13.983308934314998},{"delta":0.5,"premium":4.587942477876107,"strike":24.88716814159292,"iv":1.361088053097345,"gamma":0.045064601769911505,"theta":-0.059046681415929204,"vega":0.02588871681415929,"rho":-0.012776222160597945,"breakevenPct":11.9339450597969},{"delta":0.55,"premium":5.454370179948587,"strike":26.14910025706941,"iv":1.3686868894601543,"gamma":0.04449562982005142,"theta":-0.05872107969151671,"vega":0.025740359897172237,"rho":-0.01437356431268157,"breakevenPct":10.218090771710104},{"delta":0.6,"premium":6.303695150115473,"strike":27.39030023094688,"iv":1.3530833718244804,"gamma":0.04386096997690531,"theta":-0.05633394919168591,"vega":0.025087759815242493,"rho":-0.01595652698725079,"breakevenPct":8.517982295742264},{"delta":0.65,"premium":7.183606557377049,"strike":28.6448087431694,"iv":1.3262770491803277,"gamma":0.04296174863387978,"theta":-0.052587978142076504,"vega":0.02401967213114754,"rho":-0.017563689931820125,"breakevenPct":6.89283216575987},{"delta":0.7,"premium":8.402238805970148,"strike":30.179104477611936,"iv":1.327217910447761,"gamma":0.04032388059701493,"theta":-0.04905970149253732,"vega":0.022620895522388062,"rho":-0.01943474926241061,"breakevenPct":5.523359342118049},{"delta":0.75,"premium":10.00473484848485,"strike":32.06439393939394,"iv":1.3424973484848486,"gamma":0.03646477272727273,"theta":-0.044800378787878785,"vega":0.020622727272727272,"rho":-0.0216076680605648,"breakevenPct":4.296489844212187},{"delta":0.8,"premium":12.027478422253187,"strike":34.36386491361465,"iv":1.3602722735378938,"gamma":0.03172649203871496,"theta":-0.03906935600029862,"vega":0.018100991672915807,"rho":-0.02410619861561021,"breakevenPct":3.095937130752871},{"delta":0.85,"premium":14.526769732115223,"strike":37.117329375950796,"iv":1.3493111560471804,"gamma":0.026120393676442068,"theta":-0.030661917363332673,"vega":0.014795494887103511,"rho":-0.026980094393781955,"breakevenPct":1.9932336493033813},{"delta":0.9,"premium":17.04874925396889,"strike":39.88873544392186,"iv":1.3214276754718173,"gamma":0.020475724900109207,"theta":-0.02138541166159145,"vega":0.011322980193003648,"rho":-0.029872979153838568,"breakevenPct":0.91112282016066}]},"raw":{"call":[{"delta":0.1,"premium":0.3980129992282644,"strike":45.19870007717356,"iv":1.5589157906467923,"gamma":0.017671595023226436,"theta":-0.030521324394362004,"vega":0.011296139328264482,"rho":0.0014782719853541615,"breakevenPct":97.81654263081053},{"delta":0.15,"premium":0.6017755747755222,"strike":37.83177750320682,"iv":1.3998634898322966,"gamma":0.02547529565327978,"theta":-0.03657727595346043,"vega":0.014894878765675664,"rho":0.0022157570208821225,"breakevenPct":66.73992658560671},{"delta":0.2,"premium":0.8427035488035926,"strike":34.62041289952362,"iv":1.3835075667001264,"gamma":0.031215144142535622,"theta":-0.04390699383938211,"vega":0.01808478224001289,"rho":0.0029243075123112352,"breakevenPct":53.85299977582304},{"delta":0.25,"premium":1.114423076923077,"strike":32.40384615384615,"iv":1.3772442307692307,"gamma":0.03547307692307693,"theta":-0.04948846153846154,"vega":0.020615384615384615,"rho":0.003603281721458614,"breakevenPct":45.41548473218754},{"delta":0.3,"premium":1.4030465949820787,"strike":30.519713261648747,"iv":1.3678763440860215,"gamma":0.03901254480286738,"theta":-0.05376845878136201,"vega":0.022532258064516128,"rho":0.004282967647173009,"breakevenPct":38.493535169764975},{"delta":0.35,"premium":1.6607954545454544,"strike":28.56818181818182,"iv":1.3125727272727274,"gamma":0.043454545454545454,"theta":-0.05512045454545454,"vega":0.024072727272727273,"rho":0.004987291274637187,"breakevenPct":31.145237625714845},{"delta":0.4,"premium":1.9894654088050314,"strike":27.161425576519918,"iv":1.306054716981132,"gamma":0.0455,"theta":-0.05722201257861635,"vega":0.025054716981132076,"rho":0.005638411008275958,"breakevenPct":26.468073689045326},{"delta":0.45,"premium":2.377093908629442,"strike":25.99238578680203,"iv":1.32775,"gamma":0.04590761421319797,"theta":-0.05969771573604061,"vega":0.025701522842639594,"rho":0.0062467312023539385,"breakevenPct":23.07800301705627},{"delta":0.5,"premium":2.746460176991151,"strike":24.758849557522122,"iv":1.3114314159292035,"gamma":0.04675530973451327,"theta":-0.05949646017699115,"vega":0.025875884955752212,"rho":0.006866846237364925,"breakevenPct":19.328892557541312},{"delta":0.55,"premium":3.1748863636363636,"strike":23.643181818181816,"iv":1.3134645454545455,"gamma":0.04633568181818182,"theta":-0.05915772727272727,"vega":0.025657272727272726,"rho":0.007443961691123433,"breakevenPct":16.347367383159135},{"delta":0.6,"premium":3.6729559748427665,"strike":22.545073375262056,"iv":1.3255041928721172,"gamma":0.044853249475890984,"theta":-0.05831844863731656,"vega":0.025036058700209644,"rho":0.007966098527604397,"breakevenPct":13.744162039500308},{"delta":0.65,"premium":4.295302013422819,"strike":21.463087248322147,"iv":1.3693657718120804,"gamma":0.041604026845637576,"theta":-0.057840939597315434,"vega":0.024009395973154362,"rho":0.0083934054106336,"breakevenPct":11.750061873080114},{"delta":0.7,"premium":4.875555555555556,"strike":20.34888888888889,"iv":1.3665126666666667,"gamma":0.03909777777777777,"theta":-0.054365333333333335,"vega":0.022523333333333333,"rho":0.008851655738967215,"breakevenPct":9.433598457459631},{"delta":0.75,"premium":5.5231034482758625,"strike":19.211494252873564,"iv":1.3602885057471266,"gamma":0.0358767816091954,"theta":-0.049588275862068966,"vega":0.020580689655172412,"rho":0.009256944178277344,"breakevenPct":7.308449896526783},{"delta":0.8,"premium":6.386324786324787,"strike":17.95156695156695,"iv":1.389851566951567,"gamma":0.03099658119658119,"theta":-0.04481111111111111,"vega":0.018198290598290597,"rho":0.009493704712165442,"breakevenPct":5.587382810810144},{"delta":0.85,"premium":7.355687203791468,"strike":16.60663507109005,"iv":1.3971639810426542,"gamma":0.02554454976303318,"theta":-0.03775639810426541,"vega":0.015059241706161141,"rho":0.009645208066066115,"breakevenPct":3.958014207728925},{"delta":0.9,"premium":8.886448768445055,"strike":14.766939039443681,"iv":1.48806775138016,"gamma":0.018181881345849728,"theta":-0.030787699934539937,"vega":0.011322165996317883,"rho":0.009337612425168637,"breakevenPct":2.6177345244630574}],"put":[{"delta":0.1,"premium":0.558143421319343,"strike":14.732573685277371,"iv":1.4973386704156357,"gamma":0.01801840660310351,"theta":-0.029170589239898716,"vega":0.011307293765150127,"rho":-0.0022861860399630224,"breakevenPct":38.50572553597385},{"delta":0.15,"premium":0.8044836956521738,"strike":16.817934782608695,"iv":1.3281339673913044,"gamma":0.026980706521739128,"theta":-0.03418940217391304,"vega":0.015126630434782608,"rho":-0.003378443567457619,"breakevenPct":30.52732717155523},{"delta":0.2,"premium":1.1800884955752213,"strike":18.070796460176993,"iv":1.339295575221239,"gamma":0.03211238938053097,"theta":-0.041360176991150445,"vega":0.01816283185840708,"rho":-0.004591147620798761,"breakevenPct":26.721440500643077},{"delta":0.25,"premium":1.656818181818182,"strike":19.181818181818183,"iv":1.3812636363636364,"gamma":0.03535454545454546,"theta":-0.048309090909090906,"vega":0.020627272727272727,"rho":-0.005883311129441485,"breakevenPct":23.969631236442513},{"delta":0.3,"premium":2.1392191142191144,"strike":20.326340326340326,"iv":1.3844473193473195,"gamma":0.038607459207459206,"theta":-0.05285687645687646,"vega":0.022556876456876457,"rho":-0.007180968852552781,"breakevenPct":21.097088016827712},{"delta":0.35,"premium":2.621166666666666,"strike":21.468888888888888,"iv":1.359264,"gamma":0.04185022222222222,"theta":-0.05515977777777777,"vega":0.024015777777777778,"rho":-0.008477743533951636,"breakevenPct":18.23114003374307},{"delta":0.4,"premium":3.187444933920705,"strike":22.57488986784141,"iv":1.3544220264317182,"gamma":0.04384977973568282,"theta":-0.05715991189427313,"vega":0.02505991189427313,"rho":-0.009840985963306207,"breakevenPct":15.889609831146611},{"delta":0.45,"premium":3.929310344827586,"strike":23.756157635467982,"iv":1.3788879310344828,"gamma":0.04417068965517241,"theta":-0.059541625615763545,"vega":0.02570246305418719,"rho":-0.011341511147078959,"breakevenPct":13.983308934314998},{"delta":0.5,"premium":4.587942477876107,"strike":24.88716814159292,"iv":1.361088053097345,"gamma":0.045064601769911505,"theta":-0.059046681415929204,"vega":0.02588871681415929,"rho":-0.012776222160597945,"breakevenPct":11.9339450597969},{"delta":0.55,"premium":5.454370179948587,"strike":26.14910025706941,"iv":1.3686868894601543,"gamma":0.04449562982005142,"theta":-0.05872107969151671,"vega":0.025740359897172237,"rho":-0.01437356431268157,"breakevenPct":10.218090771710104},{"delta":0.6,"premium":6.303695150115473,"strike":27.39030023094688,"iv":1.3530833718244804,"gamma":0.04386096997690531,"theta":-0.05633394919168591,"vega":0.025087759815242493,"rho":-0.01595652698725079,"breakevenPct":8.517982295742264},{"delta":0.65,"premium":7.183606557377049,"strike":28.6448087431694,"iv":1.3262770491803277,"gamma":0.04296174863387978,"theta":-0.052587978142076504,"vega":0.02401967213114754,"rho":-0.017563689931820125,"breakevenPct":6.89283216575987},{"delta":0.7,"premium":8.402238805970148,"strike":30.179104477611936,"iv":1.327217910447761,"gamma":0.04032388059701493,"theta":-0.04905970149253732,"vega":0.022620895522388062,"rho":-0.01943474926241061,"breakevenPct":5.523359342118049},{"delta":0.75,"premium":10.00473484848485,"strike":32.06439393939394,"iv":1.3424973484848486,"gamma":0.03646477272727273,"theta":-0.044800378787878785,"vega":0.020622727272727272,"rho":-0.0216076680605648,"breakevenPct":4.296489844212187},{"delta":0.8,"premium":12.027478422253187,"strike":34.36386491361465,"iv":1.3602722735378938,"gamma":0.03172649203871496,"theta":-0.03906935600029862,"vega":0.018100991672915807,"rho":-0.02410619861561021,"breakevenPct":3.095937130752871},{"delta":0.85,"premium":14.526769732115223,"strike":37.117329375950796,"iv":1.3493111560471804,"gamma":0.026120393676442068,"theta":-0.030661917363332673,"vega":0.014795494887103511,"rho":-0.026980094393781955,"breakevenPct":1.9932336493033813},{"delta":0.9,"premium":17.04874925396889,"strike":39.88873544392186,"iv":1.3214276754718173,"gamma":0.020475724900109207,"theta":-0.02138541166159145,"vega":0.011322980193003648,"rho":-0.029872979153838568,"breakevenPct":0.91112282016066}]}},"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"}}