{"symbol":"HOOW","url":"https://intraalpha.com/companies/HOOW","capturedAt":"2026-10-22T17:27:34.270Z","state":"ready","quote":{"symbol":"HOOW","last_price":21.38,"prev_close":23.04,"regular_close":21.38,"change":-1.66,"change_pct":-7.2049,"regular_change":-1.66,"regular_change_pct":-7.2049,"extended_change":0,"extended_change_pct":0,"bid":21.35,"ask":21.41,"bid_size":1700,"ask_size":800,"volume":255641,"vwap":22.110239,"open":21.75,"high":22.81,"low":21.38,"close":21.38,"trade_count":3007,"last_trade_at":"2026-10-22T17:26:42.165220287Z","last_quote_at":"2026-10-22T17:27:30.864197709Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T13:27:10.524102181-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":146100000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":1.0547,"inception_date":"2025-06-17","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T17:27:33.819144+00:00"},"optionObservedAt":"2026-10-22T17:17:29.999Z","bars":[{"c":22.5,"h":22.56,"l":22.3,"n":124,"o":22.34,"t":"2026-10-15T08:00:00Z","v":2998,"vw":22.399121},{"c":22.49,"h":22.49,"l":22.49,"n":2,"o":22.49,"t":"2026-10-15T08:40:00Z","v":128,"vw":22.49},{"c":22.48,"h":22.48,"l":22.48,"n":7,"o":22.48,"t":"2026-10-15T08:45:00Z","v":252,"vw":22.48},{"c":22.47,"h":22.47,"l":22.47,"n":2,"o":22.47,"t":"2026-10-15T08:50:00Z","v":121,"vw":22.47},{"c":22.52,"h":22.52,"l":22.52,"n":22,"o":22.52,"t":"2026-10-15T09:50:00Z","v":483,"vw":22.52},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-15T10:35:00Z","v":101,"vw":22.5},{"c":22.3,"h":22.3,"l":22.3,"n":31,"o":22.3,"t":"2026-10-15T10:45:00Z","v":575,"vw":22.3},{"c":22.14,"h":22.26,"l":22.14,"n":29,"o":22.26,"t":"2026-10-15T11:05:00Z","v":604,"vw":22.2},{"c":22.5388,"h":22.5388,"l":22.5388,"n":2,"o":22.5388,"t":"2026-10-15T11:15:00Z","v":183,"vw":22.5388},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-15T11:35:00Z","v":172,"vw":22.7},{"c":22.53,"h":22.59,"l":22.53,"n":8,"o":22.59,"t":"2026-10-15T11:55:00Z","v":387,"vw":22.546086},{"c":22.66,"h":22.66,"l":22.66,"n":3,"o":22.66,"t":"2026-10-15T12:05:00Z","v":195,"vw":22.66},{"c":22.53,"h":22.53,"l":22.41,"n":4,"o":22.41,"t":"2026-10-15T12:10:00Z","v":361,"vw":22.495909},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-15T12:15:00Z","v":100,"vw":22.53},{"c":22.53,"h":22.53,"l":22.53,"n":10,"o":22.53,"t":"2026-10-15T12:20:00Z","v":243,"vw":22.53},{"c":22.493,"h":22.53,"l":22.493,"n":2,"o":22.53,"t":"2026-10-15T12:25:00Z","v":294,"vw":22.511122},{"c":22.32,"h":22.369,"l":22.3,"n":22,"o":22.369,"t":"2026-10-15T12:35:00Z","v":2421,"vw":22.323881},{"c":22.3445,"h":22.73,"l":22.3445,"n":21,"o":22.73,"t":"2026-10-15T12:40:00Z","v":286,"vw":22.51737},{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-10-15T12:45:00Z","v":200,"vw":22.41},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-10-15T13:00:00Z","v":156,"vw":22.3},{"c":22.26,"h":22.26,"l":22.26,"n":2,"o":22.26,"t":"2026-10-15T13:05:00Z","v":112,"vw":22.26},{"c":22.2452,"h":22.2452,"l":22.2452,"n":1,"o":22.2452,"t":"2026-10-15T13:15:00Z","v":194,"vw":22.2452},{"c":22.18,"h":22.2,"l":22.1,"n":59,"o":22.2,"t":"2026-10-15T13:25:00Z","v":2309,"vw":22.162186},{"c":21.62,"h":22.17,"l":21.5,"n":470,"o":22.11,"t":"2026-10-15T13:30:00Z","v":30924,"vw":21.869698},{"c":21.56,"h":21.59,"l":21.26,"n":243,"o":21.56,"t":"2026-10-15T13:35:00Z","v":21925,"vw":21.490067},{"c":21.73,"h":21.8125,"l":21.59,"n":121,"o":21.74,"t":"2026-10-15T13:40:00Z","v":7931,"vw":21.676},{"c":21.7207,"h":21.79,"l":21.6,"n":102,"o":21.79,"t":"2026-10-15T13:45:00Z","v":5796,"vw":21.741209},{"c":21.42,"h":21.6331,"l":21.38,"n":111,"o":21.61,"t":"2026-10-15T13:50:00Z","v":14336,"vw":21.462222},{"c":21.52,"h":21.52,"l":21.37,"n":54,"o":21.43,"t":"2026-10-15T13:55:00Z","v":4496,"vw":21.462062},{"c":21.915,"h":21.9362,"l":21.811,"n":132,"o":21.82,"t":"2026-10-15T14:00:00Z","v":13104,"vw":21.885992},{"c":22.02,"h":22.021,"l":21.9229,"n":61,"o":21.9241,"t":"2026-10-15T14:05:00Z","v":3398,"vw":21.997718},{"c":22.041,"h":22.24,"l":22.041,"n":50,"o":22.24,"t":"2026-10-15T14:10:00Z","v":1781,"vw":22.133454},{"c":22.279,"h":22.279,"l":22.1,"n":53,"o":22.1299,"t":"2026-10-15T14:15:00Z","v":2595,"vw":22.137513},{"c":22.24,"h":22.37,"l":22.24,"n":53,"o":22.37,"t":"2026-10-15T14:20:00Z","v":4367,"vw":22.297964},{"c":22.26,"h":22.31,"l":22.26,"n":37,"o":22.31,"t":"2026-10-15T14:25:00Z","v":1906,"vw":22.27675},{"c":22.3,"h":22.3,"l":22.248,"n":66,"o":22.248,"t":"2026-10-15T14:30:00Z","v":15009,"vw":22.269277},{"c":22.399,"h":22.4,"l":22.25,"n":39,"o":22.25,"t":"2026-10-15T14:35:00Z","v":1862,"vw":22.313534},{"c":22.63,"h":22.63,"l":22.53,"n":26,"o":22.53,"t":"2026-10-15T14:40:00Z","v":831,"vw":22.599957},{"c":22.53,"h":22.5751,"l":22.53,"n":48,"o":22.54,"t":"2026-10-15T14:45:00Z","v":6146,"vw":22.552793},{"c":22.51,"h":22.5188,"l":22.49,"n":32,"o":22.5188,"t":"2026-10-15T14:50:00Z","v":1048,"vw":22.505964},{"c":22.68,"h":22.69,"l":22.56,"n":24,"o":22.57,"t":"2026-10-15T14:55:00Z","v":4581,"vw":22.5982},{"c":22.749,"h":22.76,"l":22.68,"n":19,"o":22.7,"t":"2026-10-15T15:00:00Z","v":1731,"vw":22.7325},{"c":22.9424,"h":22.9424,"l":22.8208,"n":52,"o":22.8208,"t":"2026-10-15T15:05:00Z","v":5215,"vw":22.854219},{"c":23.03,"h":23.03,"l":22.96,"n":36,"o":22.96,"t":"2026-10-15T15:10:00Z","v":6205,"vw":22.978317},{"c":23.095,"h":23.095,"l":23,"n":30,"o":23,"t":"2026-10-15T15:15:00Z","v":2219,"vw":23.0526},{"c":23.09,"h":23.09,"l":23.09,"n":17,"o":23.09,"t":"2026-10-15T15:20:00Z","v":998,"vw":23.09},{"c":22.98,"h":23.04,"l":22.97,"n":32,"o":23,"t":"2026-10-15T15:25:00Z","v":3307,"vw":22.998636},{"c":22.94,"h":23,"l":22.94,"n":24,"o":23,"t":"2026-10-15T15:30:00Z","v":1968,"vw":22.964652},{"c":23.01,"h":23.01,"l":23.01,"n":7,"o":23.01,"t":"2026-10-15T15:35:00Z","v":268,"vw":23.01},{"c":23.07,"h":23.076,"l":23.06,"n":18,"o":23.076,"t":"2026-10-15T15:40:00Z","v":2967,"vw":23.07351},{"c":23.03,"h":23.03,"l":23.01,"n":22,"o":23.01,"t":"2026-10-15T15:45:00Z","v":1194,"vw":23.012353},{"c":23.18,"h":23.18,"l":23.18,"n":7,"o":23.18,"t":"2026-10-15T15:50:00Z","v":529,"vw":23.18},{"c":23.195,"h":23.23,"l":23.15,"n":25,"o":23.15,"t":"2026-10-15T15:55:00Z","v":2283,"vw":23.168669},{"c":23.16,"h":23.16,"l":23.15,"n":3,"o":23.15,"t":"2026-10-15T16:00:00Z","v":300,"vw":23.156667},{"c":23.125,"h":23.125,"l":23.119,"n":5,"o":23.119,"t":"2026-10-15T16:05:00Z","v":286,"vw":23.1214},{"c":23.12,"h":23.12,"l":23.12,"n":5,"o":23.12,"t":"2026-10-15T16:10:00Z","v":251,"vw":23.12},{"c":23.08,"h":23.08,"l":23.08,"n":1,"o":23.08,"t":"2026-10-15T16:15:00Z","v":175,"vw":23.08},{"c":23,"h":23.07,"l":23,"n":194,"o":23.06,"t":"2026-10-15T16:25:00Z","v":67562,"vw":23.030077},{"c":22.96,"h":23.02,"l":22.96,"n":8,"o":23.02,"t":"2026-10-15T16:30:00Z","v":1128,"vw":22.965455},{"c":23.02,"h":23.02,"l":23.02,"n":1,"o":23.02,"t":"2026-10-15T16:35:00Z","v":200,"vw":23.02},{"c":23.05,"h":23.05,"l":23.02,"n":7,"o":23.02,"t":"2026-10-15T16:40:00Z","v":1104,"vw":23.047273},{"c":23.12,"h":23.12,"l":23.12,"n":2,"o":23.12,"t":"2026-10-15T16:45:00Z","v":501,"vw":23.12},{"c":23.12,"h":23.12,"l":23.1,"n":5,"o":23.1,"t":"2026-10-15T16:50:00Z","v":449,"vw":23.105602},{"c":23.16,"h":23.16,"l":23.16,"n":2,"o":23.16,"t":"2026-10-15T16:55:00Z","v":2300,"vw":23.16},{"c":23.23,"h":23.23,"l":23.23,"n":5,"o":23.23,"t":"2026-10-15T17:05:00Z","v":3031,"vw":23.23},{"c":23.3,"h":23.31,"l":23.3,"n":5,"o":23.31,"t":"2026-10-15T17:10:00Z","v":3171,"vw":23.300536},{"c":23.41,"h":23.43,"l":23.41,"n":7,"o":23.43,"t":"2026-10-15T17:15:00Z","v":2895,"vw":23.429273},{"c":23.36,"h":23.39,"l":23.36,"n":8,"o":23.39,"t":"2026-10-15T17:20:00Z","v":623,"vw":23.384471},{"c":23.3375,"h":23.37,"l":23.3375,"n":8,"o":23.37,"t":"2026-10-15T17:25:00Z","v":656,"vw":23.3635},{"c":23.3511,"h":23.3511,"l":23.3,"n":10,"o":23.31,"t":"2026-10-15T17:30:00Z","v":3542,"vw":23.307223},{"c":23.3921,"h":23.3921,"l":23.35,"n":5,"o":23.35,"t":"2026-10-15T17:35:00Z","v":346,"vw":23.376068},{"c":23.43,"h":23.43,"l":23.43,"n":2,"o":23.43,"t":"2026-10-15T17:40:00Z","v":759,"vw":23.43},{"c":23.55,"h":23.56,"l":23.55,"n":8,"o":23.56,"t":"2026-10-15T17:50:00Z","v":611,"vw":23.556},{"c":23.5148,"h":23.5148,"l":23.4801,"n":6,"o":23.49,"t":"2026-10-15T17:55:00Z","v":513,"vw":23.49794},{"c":23.41,"h":23.47,"l":23.41,"n":16,"o":23.47,"t":"2026-10-15T18:00:00Z","v":1159,"vw":23.422526},{"c":23.38,"h":23.38,"l":23.38,"n":9,"o":23.38,"t":"2026-10-15T18:05:00Z","v":3001,"vw":23.38},{"c":23.28,"h":23.32,"l":23.28,"n":6,"o":23.32,"t":"2026-10-15T18:10:00Z","v":436,"vw":23.293333},{"c":23.29,"h":23.29,"l":23.29,"n":2,"o":23.29,"t":"2026-10-15T18:20:00Z","v":101,"vw":23.29},{"c":23.39,"h":23.39,"l":23.39,"n":3,"o":23.39,"t":"2026-10-15T18:25:00Z","v":308,"vw":23.39},{"c":23.44,"h":23.47,"l":23.44,"n":5,"o":23.47,"t":"2026-10-15T18:30:00Z","v":711,"vw":23.444286},{"c":23.47,"h":23.49,"l":23.47,"n":18,"o":23.49,"t":"2026-10-15T18:35:00Z","v":4285,"vw":23.474048},{"c":23.57,"h":23.57,"l":23.53,"n":4,"o":23.53,"t":"2026-10-15T18:40:00Z","v":290,"vw":23.55513},{"c":23.5549,"h":23.5549,"l":23.53,"n":10,"o":23.54,"t":"2026-10-15T18:45:00Z","v":1260,"vw":23.547383},{"c":23.511,"h":23.521,"l":23.511,"n":9,"o":23.52,"t":"2026-10-15T18:55:00Z","v":1004,"vw":23.5148},{"c":23.56,"h":23.57,"l":23.56,"n":7,"o":23.57,"t":"2026-10-15T19:00:00Z","v":583,"vw":23.561779},{"c":23.585,"h":23.585,"l":23.585,"n":10,"o":23.585,"t":"2026-10-15T19:05:00Z","v":401,"vw":23.585},{"c":23.6301,"h":23.651,"l":23.6301,"n":6,"o":23.651,"t":"2026-10-15T19:10:00Z","v":642,"vw":23.634008},{"c":23.68,"h":23.68,"l":23.66,"n":13,"o":23.66,"t":"2026-10-15T19:15:00Z","v":293,"vw":23.66995},{"c":23.7,"h":23.7,"l":23.7,"n":2,"o":23.7,"t":"2026-10-15T19:20:00Z","v":170,"vw":23.7},{"c":23.74,"h":23.76,"l":23.74,"n":12,"o":23.76,"t":"2026-10-15T19:25:00Z","v":851,"vw":23.743617},{"c":23.75,"h":23.75,"l":23.72,"n":15,"o":23.72,"t":"2026-10-15T19:30:00Z","v":1685,"vw":23.730707},{"c":23.81,"h":23.84,"l":23.7716,"n":21,"o":23.7716,"t":"2026-10-15T19:35:00Z","v":2528,"vw":23.812641},{"c":23.86,"h":23.86,"l":23.86,"n":22,"o":23.86,"t":"2026-10-15T19:40:00Z","v":632,"vw":23.86},{"c":23.9061,"h":23.9061,"l":23.851,"n":10,"o":23.86,"t":"2026-10-15T19:45:00Z","v":1213,"vw":23.884278},{"c":23.8393,"h":23.85,"l":23.83,"n":21,"o":23.85,"t":"2026-10-15T19:50:00Z","v":1912,"vw":23.846456},{"c":23.8,"h":23.97,"l":23.8,"n":49,"o":23.97,"t":"2026-10-15T19:55:00Z","v":3807,"vw":23.888783},{"c":23.9,"h":23.9,"l":23.9,"n":5,"o":23.9,"t":"2026-10-15T20:00:00Z","v":345,"vw":23.9},{"c":23.78,"h":23.78,"l":23.78,"n":14,"o":23.78,"t":"2026-10-15T20:10:00Z","v":828,"vw":23.78},{"c":23.8499,"h":23.8499,"l":23.829,"n":12,"o":23.829,"t":"2026-10-15T20:15:00Z","v":1111,"vw":23.838002},{"c":23.8,"h":23.8,"l":23.8,"n":13,"o":23.8,"t":"2026-10-15T20:20:00Z","v":4031,"vw":23.8},{"c":23.8761,"h":23.8761,"l":23.8761,"n":1,"o":23.8761,"t":"2026-10-15T20:40:00Z","v":300,"vw":23.8761},{"c":23.8,"h":23.8,"l":23.8,"n":8,"o":23.8,"t":"2026-10-15T20:50:00Z","v":1206,"vw":23.8},{"c":23.98,"h":23.98,"l":23.98,"n":1,"o":23.98,"t":"2026-10-15T22:10:00Z","v":100,"vw":23.98},{"c":23.8,"h":23.9,"l":23.7,"n":72,"o":23.78,"t":"2026-10-16T08:00:00Z","v":3693,"vw":23.833741},{"c":23.54,"h":23.66,"l":23.54,"n":10,"o":23.66,"t":"2026-10-16T08:45:00Z","v":386,"vw":23.6},{"c":23.67,"h":23.67,"l":23.67,"n":9,"o":23.67,"t":"2026-10-16T09:40:00Z","v":734,"vw":23.67},{"c":23.6782,"h":23.6782,"l":23.6782,"n":1,"o":23.6782,"t":"2026-10-16T10:15:00Z","v":146,"vw":23.6782},{"c":23.7,"h":23.7,"l":23.7,"n":4,"o":23.7,"t":"2026-10-16T11:30:00Z","v":147,"vw":23.7},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-10-16T11:40:00Z","v":100,"vw":23.69},{"c":23.55,"h":23.56,"l":23.55,"n":2,"o":23.56,"t":"2026-10-16T12:00:00Z","v":300,"vw":23.556667},{"c":23.5,"h":23.5,"l":23.47,"n":43,"o":23.49,"t":"2026-10-16T12:15:00Z","v":3077,"vw":23.487623},{"c":23.45,"h":23.45,"l":23.45,"n":9,"o":23.45,"t":"2026-10-16T12:20:00Z","v":1903,"vw":23.45},{"c":23.499,"h":23.499,"l":23.499,"n":2,"o":23.499,"t":"2026-10-16T12:25:00Z","v":202,"vw":23.499},{"c":23.489,"h":23.499,"l":23.489,"n":7,"o":23.489,"t":"2026-10-16T12:30:00Z","v":555,"vw":23.492636},{"c":23.39,"h":23.399,"l":23.35,"n":10,"o":23.399,"t":"2026-10-16T12:45:00Z","v":808,"vw":23.363485},{"c":23.46,"h":23.46,"l":23.45,"n":3,"o":23.45,"t":"2026-10-16T13:20:00Z","v":756,"vw":23.4568},{"c":23.47,"h":23.81,"l":23.42,"n":235,"o":23.57,"t":"2026-10-16T13:30:00Z","v":13146,"vw":23.544191},{"c":23.67,"h":23.75,"l":23.64,"n":149,"o":23.65,"t":"2026-10-16T13:35:00Z","v":18317,"vw":23.715083},{"c":23.82,"h":23.89,"l":23.77,"n":37,"o":23.78,"t":"2026-10-16T13:40:00Z","v":2154,"vw":23.824348},{"c":23.7,"h":23.84,"l":23.7,"n":31,"o":23.84,"t":"2026-10-16T13:45:00Z","v":1100,"vw":23.787687},{"c":23.77,"h":23.77,"l":23.63,"n":30,"o":23.6813,"t":"2026-10-16T13:50:00Z","v":1229,"vw":23.671015},{"c":23.825,"h":23.86,"l":23.79,"n":22,"o":23.86,"t":"2026-10-16T13:55:00Z","v":896,"vw":23.826024},{"c":23.74,"h":23.74,"l":23.73,"n":12,"o":23.73,"t":"2026-10-16T14:00:00Z","v":590,"vw":23.732735},{"c":23.82,"h":23.82,"l":23.77,"n":18,"o":23.77,"t":"2026-10-16T14:10:00Z","v":1790,"vw":23.790246},{"c":23.92,"h":23.92,"l":23.83,"n":9,"o":23.83,"t":"2026-10-16T14:15:00Z","v":2228,"vw":23.834093},{"c":23.87,"h":23.87,"l":23.86,"n":10,"o":23.86,"t":"2026-10-16T14:20:00Z","v":673,"vw":23.863643},{"c":23.8028,"h":23.87,"l":23.8028,"n":20,"o":23.87,"t":"2026-10-16T14:25:00Z","v":647,"vw":23.828641},{"c":23.82,"h":23.835,"l":23.79,"n":35,"o":23.8245,"t":"2026-10-16T14:30:00Z","v":2791,"vw":23.818586},{"c":23.85,"h":23.8815,"l":23.82,"n":25,"o":23.82,"t":"2026-10-16T14:35:00Z","v":1309,"vw":23.850956},{"c":23.87,"h":23.87,"l":23.87,"n":3,"o":23.87,"t":"2026-10-16T14:40:00Z","v":152,"vw":23.87},{"c":23.825,"h":23.825,"l":23.825,"n":2,"o":23.825,"t":"2026-10-16T14:45:00Z","v":913,"vw":23.825},{"c":23.54,"h":23.8,"l":23.54,"n":24,"o":23.8,"t":"2026-10-16T14:50:00Z","v":861,"vw":23.718933},{"c":23.52,"h":23.592,"l":23.52,"n":19,"o":23.555,"t":"2026-10-16T14:55:00Z","v":1434,"vw":23.555346},{"c":23.32,"h":23.365,"l":23.32,"n":28,"o":23.365,"t":"2026-10-16T15:05:00Z","v":756,"vw":23.33125},{"c":23.35,"h":23.38,"l":23.35,"n":14,"o":23.38,"t":"2026-10-16T15:10:00Z","v":927,"vw":23.367284},{"c":23.4,"h":23.4,"l":23.4,"n":3,"o":23.4,"t":"2026-10-16T15:15:00Z","v":285,"vw":23.4},{"c":23.27,"h":23.34,"l":23.27,"n":10,"o":23.34,"t":"2026-10-16T15:20:00Z","v":631,"vw":23.281706},{"c":23.31,"h":23.31,"l":23.31,"n":3,"o":23.31,"t":"2026-10-16T15:25:00Z","v":142,"vw":23.31},{"c":23.27,"h":23.3156,"l":23.27,"n":28,"o":23.3156,"t":"2026-10-16T15:35:00Z","v":1687,"vw":23.298185},{"c":23.24,"h":23.24,"l":23.24,"n":10,"o":23.24,"t":"2026-10-16T15:40:00Z","v":905,"vw":23.24},{"c":23.25,"h":23.26,"l":23.22,"n":28,"o":23.22,"t":"2026-10-16T15:45:00Z","v":1524,"vw":23.25},{"c":22.985,"h":23.1451,"l":22.97,"n":74,"o":23.1451,"t":"2026-10-16T15:50:00Z","v":2606,"vw":23.033534},{"c":22.95,"h":22.9599,"l":22.9203,"n":24,"o":22.94,"t":"2026-10-16T15:55:00Z","v":5523,"vw":22.925907},{"c":22.97,"h":22.97,"l":22.89,"n":151,"o":22.93,"t":"2026-10-16T16:00:00Z","v":17250,"vw":22.909513},{"c":22.922,"h":23.01,"l":22.922,"n":24,"o":22.99,"t":"2026-10-16T16:05:00Z","v":1408,"vw":22.984084},{"c":22.92,"h":23.04,"l":22.92,"n":17,"o":23.04,"t":"2026-10-16T16:15:00Z","v":1102,"vw":22.931605},{"c":22.89,"h":22.95,"l":22.89,"n":15,"o":22.95,"t":"2026-10-16T16:20:00Z","v":765,"vw":22.906359},{"c":22.91,"h":22.91,"l":22.87,"n":26,"o":22.88,"t":"2026-10-16T16:25:00Z","v":6283,"vw":22.879338},{"c":22.84,"h":22.89,"l":22.84,"n":21,"o":22.89,"t":"2026-10-16T16:30:00Z","v":6139,"vw":22.858144},{"c":22.85,"h":22.96,"l":22.85,"n":25,"o":22.925,"t":"2026-10-16T16:45:00Z","v":1587,"vw":22.871464},{"c":22.835,"h":22.87,"l":22.8272,"n":15,"o":22.87,"t":"2026-10-16T16:50:00Z","v":1599,"vw":22.856002},{"c":22.8,"h":22.815,"l":22.8,"n":23,"o":22.815,"t":"2026-10-16T16:55:00Z","v":1689,"vw":22.80783},{"c":22.69,"h":22.75,"l":22.69,"n":18,"o":22.75,"t":"2026-10-16T17:00:00Z","v":709,"vw":22.737059},{"c":22.615,"h":22.64,"l":22.615,"n":35,"o":22.64,"t":"2026-10-16T17:05:00Z","v":1435,"vw":22.627606},{"c":22.632,"h":22.632,"l":22.632,"n":2,"o":22.632,"t":"2026-10-16T17:10:00Z","v":101,"vw":22.632},{"c":22.48,"h":22.53,"l":22.4541,"n":62,"o":22.53,"t":"2026-10-16T17:15:00Z","v":10440,"vw":22.49544},{"c":22.54,"h":22.54,"l":22.5,"n":33,"o":22.5342,"t":"2026-10-16T17:20:00Z","v":1868,"vw":22.506052},{"c":22.66,"h":22.665,"l":22.66,"n":12,"o":22.665,"t":"2026-10-16T17:25:00Z","v":268,"vw":22.6625},{"c":22.67,"h":22.67,"l":22.665,"n":11,"o":22.665,"t":"2026-10-16T17:30:00Z","v":473,"vw":22.666667},{"c":22.69,"h":22.69,"l":22.69,"n":2,"o":22.69,"t":"2026-10-16T17:35:00Z","v":152,"vw":22.69},{"c":22.765,"h":22.8,"l":22.765,"n":15,"o":22.795,"t":"2026-10-16T17:40:00Z","v":1383,"vw":22.790584},{"c":22.7026,"h":22.7026,"l":22.7026,"n":3,"o":22.7026,"t":"2026-10-16T17:45:00Z","v":1005,"vw":22.7026},{"c":22.66,"h":22.66,"l":22.66,"n":9,"o":22.66,"t":"2026-10-16T17:50:00Z","v":542,"vw":22.66},{"c":22.64,"h":22.64,"l":22.63,"n":7,"o":22.63,"t":"2026-10-16T17:55:00Z","v":1033,"vw":22.631271},{"c":22.58,"h":22.58,"l":22.58,"n":10,"o":22.58,"t":"2026-10-16T18:00:00Z","v":640,"vw":22.58},{"c":22.59,"h":22.59,"l":22.5401,"n":14,"o":22.5401,"t":"2026-10-16T18:05:00Z","v":3562,"vw":22.585678},{"c":22.52,"h":22.52,"l":22.4952,"n":18,"o":22.51,"t":"2026-10-16T18:10:00Z","v":3101,"vw":22.51008},{"c":22.57,"h":22.579,"l":22.52,"n":24,"o":22.556,"t":"2026-10-16T18:15:00Z","v":2947,"vw":22.5498},{"c":22.4667,"h":22.49,"l":22.46,"n":29,"o":22.49,"t":"2026-10-16T18:20:00Z","v":1386,"vw":22.471071},{"c":22.4419,"h":22.4419,"l":22.4419,"n":3,"o":22.4419,"t":"2026-10-16T18:25:00Z","v":152,"vw":22.4419},{"c":22.41,"h":22.45,"l":22.39,"n":29,"o":22.42,"t":"2026-10-16T18:30:00Z","v":3271,"vw":22.418602},{"c":22.38,"h":22.38,"l":22.36,"n":17,"o":22.38,"t":"2026-10-16T18:35:00Z","v":588,"vw":22.375338},{"c":22.29,"h":22.4,"l":22.26,"n":68,"o":22.4,"t":"2026-10-16T18:40:00Z","v":6263,"vw":22.308543},{"c":22.33,"h":22.33,"l":22.28,"n":16,"o":22.28,"t":"2026-10-16T18:45:00Z","v":870,"vw":22.312857},{"c":22.215,"h":22.3,"l":22.18,"n":39,"o":22.3,"t":"2026-10-16T18:50:00Z","v":4528,"vw":22.246535},{"c":22.18,"h":22.18,"l":22.169,"n":48,"o":22.18,"t":"2026-10-16T18:55:00Z","v":4673,"vw":22.177383},{"c":22.12,"h":22.17,"l":22.08,"n":69,"o":22.17,"t":"2026-10-16T19:00:00Z","v":4697,"vw":22.133579},{"c":22.05,"h":22.14,"l":22.05,"n":124,"o":22.13,"t":"2026-10-16T19:05:00Z","v":14957,"vw":22.076725},{"c":22.175,"h":22.21,"l":22.1,"n":36,"o":22.1,"t":"2026-10-16T19:10:00Z","v":2935,"vw":22.146947},{"c":22.28,"h":22.32,"l":22.24,"n":42,"o":22.295,"t":"2026-10-16T19:15:00Z","v":8782,"vw":22.315634},{"c":22.38,"h":22.38,"l":22.27,"n":38,"o":22.31,"t":"2026-10-16T19:20:00Z","v":3608,"vw":22.321981},{"c":22.3,"h":22.37,"l":22.3,"n":25,"o":22.37,"t":"2026-10-16T19:25:00Z","v":1801,"vw":22.335756},{"c":22.24,"h":22.33,"l":22.22,"n":42,"o":22.33,"t":"2026-10-16T19:30:00Z","v":4168,"vw":22.238023},{"c":22.14,"h":22.1753,"l":22.1372,"n":42,"o":22.17,"t":"2026-10-16T19:35:00Z","v":2077,"vw":22.160806},{"c":22.14,"h":22.15,"l":22.13,"n":44,"o":22.13,"t":"2026-10-16T19:40:00Z","v":2968,"vw":22.140828},{"c":22.2086,"h":22.2086,"l":22.0796,"n":65,"o":22.1,"t":"2026-10-16T19:45:00Z","v":4838,"vw":22.129785},{"c":22.38,"h":22.38,"l":22.22,"n":89,"o":22.22,"t":"2026-10-16T19:50:00Z","v":58085,"vw":22.324522},{"c":22.45,"h":22.46,"l":22.32,"n":82,"o":22.37,"t":"2026-10-16T19:55:00Z","v":7214,"vw":22.389251},{"c":22.49,"h":22.49,"l":22.41,"n":20,"o":22.45,"t":"2026-10-16T20:00:00Z","v":795,"vw":22.449825},{"c":22.5482,"h":22.5482,"l":22.53,"n":5,"o":22.53,"t":"2026-10-16T20:25:00Z","v":216,"vw":22.5391},{"c":22.48,"h":22.49,"l":22.48,"n":4,"o":22.49,"t":"2026-10-16T20:35:00Z","v":1500,"vw":22.482778},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-16T20:45:00Z","v":120,"vw":22.5},{"c":22.95,"h":22.95,"l":22.5,"n":8,"o":22.5,"t":"2026-10-16T20:55:00Z","v":600,"vw":22.6125},{"c":22.5,"h":22.95,"l":22.5,"n":4,"o":22.95,"t":"2026-10-16T21:20:00Z","v":301,"vw":22.674419},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-16T21:50:00Z","v":600,"vw":22.5},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-16T22:35:00Z","v":100,"vw":22.1},{"c":22.4,"h":22.5,"l":22.4,"n":6,"o":22.5,"t":"2026-10-16T22:40:00Z","v":3651,"vw":22.422731},{"c":22.45,"h":22.45,"l":22.45,"n":9,"o":22.45,"t":"2026-10-16T23:15:00Z","v":3496,"vw":22.45},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-16T23:30:00Z","v":150,"vw":22.1},{"c":22.36,"h":22.36,"l":22.36,"n":3,"o":22.36,"t":"2026-10-16T23:35:00Z","v":1000,"vw":22.36},{"c":22.8999,"h":22.8999,"l":22.8999,"n":1,"o":22.8999,"t":"2026-10-16T23:40:00Z","v":100,"vw":22.8999},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-16T23:45:00Z","v":200,"vw":22.9},{"c":22.39,"h":22.39,"l":22.39,"n":2,"o":22.39,"t":"2026-10-16T23:55:00Z","v":985,"vw":22.39},{"c":22.71,"h":22.8,"l":22.61,"n":36,"o":22.74,"t":"2026-10-19T08:00:00Z","v":2102,"vw":22.702354},{"c":22.7,"h":22.7,"l":22.7,"n":3,"o":22.7,"t":"2026-10-19T08:05:00Z","v":139,"vw":22.7},{"c":22.55,"h":22.55,"l":22.55,"n":6,"o":22.55,"t":"2026-10-19T09:10:00Z","v":922,"vw":22.55},{"c":22.69,"h":22.69,"l":22.68,"n":2,"o":22.68,"t":"2026-10-19T09:30:00Z","v":450,"vw":22.683333},{"c":22.44,"h":22.44,"l":22.44,"n":2,"o":22.44,"t":"2026-10-19T11:00:00Z","v":340,"vw":22.44},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-19T11:05:00Z","v":106,"vw":22.47},{"c":22.35,"h":22.42,"l":22.35,"n":52,"o":22.401,"t":"2026-10-19T11:10:00Z","v":13950,"vw":22.407357},{"c":22.38,"h":22.38,"l":22.365,"n":2,"o":22.365,"t":"2026-10-19T11:15:00Z","v":200,"vw":22.3725},{"c":22.495,"h":22.495,"l":22.455,"n":8,"o":22.455,"t":"2026-10-19T11:35:00Z","v":800,"vw":22.465},{"c":22.555,"h":22.709,"l":22.555,"n":14,"o":22.709,"t":"2026-10-19T11:55:00Z","v":510,"vw":22.606333},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-19T12:25:00Z","v":100,"vw":22.65},{"c":22.6499,"h":22.67,"l":22.6499,"n":3,"o":22.67,"t":"2026-10-19T12:40:00Z","v":305,"vw":22.6566},{"c":22.59,"h":22.59,"l":22.59,"n":12,"o":22.59,"t":"2026-10-19T13:00:00Z","v":311,"vw":22.59},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-19T13:05:00Z","v":101,"vw":22.6},{"c":22.65,"h":22.65,"l":22.65,"n":2,"o":22.65,"t":"2026-10-19T13:10:00Z","v":510,"vw":22.65},{"c":22.5,"h":22.5,"l":22.5,"n":10,"o":22.5,"t":"2026-10-19T13:15:00Z","v":142,"vw":22.5},{"c":22.56,"h":22.58,"l":22.56,"n":24,"o":22.58,"t":"2026-10-19T13:25:00Z","v":6344,"vw":22.56129},{"c":22.79,"h":22.79,"l":22.52,"n":226,"o":22.52,"t":"2026-10-19T13:30:00Z","v":70646,"vw":22.550987},{"c":22.41,"h":22.83,"l":22.4,"n":116,"o":22.83,"t":"2026-10-19T13:35:00Z","v":5240,"vw":22.588416},{"c":22.39,"h":22.47,"l":22.349,"n":117,"o":22.3937,"t":"2026-10-19T13:40:00Z","v":21271,"vw":22.392114},{"c":22.35,"h":22.42,"l":22.33,"n":69,"o":22.34,"t":"2026-10-19T13:45:00Z","v":5149,"vw":22.365639},{"c":22.28,"h":22.43,"l":22.25,"n":65,"o":22.385,"t":"2026-10-19T13:50:00Z","v":3516,"vw":22.3404},{"c":22.2446,"h":22.34,"l":22.2446,"n":52,"o":22.31,"t":"2026-10-19T13:55:00Z","v":1706,"vw":22.270049},{"c":22.12,"h":22.2,"l":22.05,"n":56,"o":22.19,"t":"2026-10-19T14:00:00Z","v":1634,"vw":22.160093},{"c":21.98,"h":22.1,"l":21.98,"n":59,"o":22.1,"t":"2026-10-19T14:05:00Z","v":6714,"vw":22.006521},{"c":22.08,"h":22.115,"l":21.92,"n":54,"o":21.95,"t":"2026-10-19T14:10:00Z","v":4160,"vw":21.989716},{"c":22.195,"h":22.2188,"l":22.19,"n":41,"o":22.2188,"t":"2026-10-19T14:15:00Z","v":1905,"vw":22.203755},{"c":22.13,"h":22.13,"l":22.105,"n":25,"o":22.105,"t":"2026-10-19T14:20:00Z","v":2231,"vw":22.117763},{"c":22.21,"h":22.21,"l":22.13,"n":49,"o":22.13,"t":"2026-10-19T14:25:00Z","v":4022,"vw":22.155814},{"c":22.085,"h":22.14,"l":22.085,"n":12,"o":22.14,"t":"2026-10-19T14:30:00Z","v":731,"vw":22.108404},{"c":22.11,"h":22.1301,"l":22.08,"n":26,"o":22.1301,"t":"2026-10-19T14:35:00Z","v":1820,"vw":22.108123},{"c":22.085,"h":22.18,"l":22.085,"n":16,"o":22.18,"t":"2026-10-19T14:40:00Z","v":345,"vw":22.1325},{"c":22.23,"h":22.26,"l":22.11,"n":23,"o":22.11,"t":"2026-10-19T14:45:00Z","v":6597,"vw":22.138619},{"c":22.16,"h":22.17,"l":22.15,"n":19,"o":22.15,"t":"2026-10-19T14:50:00Z","v":1570,"vw":22.163571},{"c":22.29,"h":22.29,"l":22.22,"n":24,"o":22.22,"t":"2026-10-19T14:55:00Z","v":1730,"vw":22.245123},{"c":22.32,"h":22.32,"l":22.3,"n":23,"o":22.305,"t":"2026-10-19T15:00:00Z","v":1893,"vw":22.3075},{"c":22.355,"h":22.355,"l":22.32,"n":18,"o":22.33,"t":"2026-10-19T15:05:00Z","v":963,"vw":22.341016},{"c":22.355,"h":22.355,"l":22.325,"n":7,"o":22.325,"t":"2026-10-19T15:10:00Z","v":543,"vw":22.343},{"c":22.335,"h":22.335,"l":22.32,"n":7,"o":22.32,"t":"2026-10-19T15:15:00Z","v":729,"vw":22.33064},{"c":22.38,"h":22.38,"l":22.355,"n":17,"o":22.355,"t":"2026-10-19T15:20:00Z","v":4127,"vw":22.362833},{"c":22.44,"h":22.44,"l":22.44,"n":5,"o":22.44,"t":"2026-10-19T15:25:00Z","v":274,"vw":22.44},{"c":22.42,"h":22.42,"l":22.42,"n":6,"o":22.42,"t":"2026-10-19T15:30:00Z","v":156,"vw":22.42},{"c":22.3,"h":22.3801,"l":22.3,"n":8,"o":22.3801,"t":"2026-10-19T15:35:00Z","v":389,"vw":22.336803},{"c":22.36,"h":22.37,"l":22.32,"n":25,"o":22.32,"t":"2026-10-19T15:40:00Z","v":6077,"vw":22.324136},{"c":22.39,"h":22.39,"l":22.39,"n":5,"o":22.39,"t":"2026-10-19T15:45:00Z","v":325,"vw":22.39},{"c":22.38,"h":22.39,"l":22.38,"n":25,"o":22.39,"t":"2026-10-19T15:50:00Z","v":1490,"vw":22.38385},{"c":22.3611,"h":22.39,"l":22.3611,"n":5,"o":22.39,"t":"2026-10-19T15:55:00Z","v":5143,"vw":22.361663},{"c":22.295,"h":22.39,"l":22.295,"n":9,"o":22.36,"t":"2026-10-19T16:00:00Z","v":1888,"vw":22.317985},{"c":22.21,"h":22.27,"l":22.21,"n":17,"o":22.27,"t":"2026-10-19T16:05:00Z","v":13768,"vw":22.242836},{"c":22.26,"h":22.26,"l":22.26,"n":12,"o":22.26,"t":"2026-10-19T16:10:00Z","v":610,"vw":22.26},{"c":22.23,"h":22.23,"l":22.23,"n":6,"o":22.23,"t":"2026-10-19T16:15:00Z","v":354,"vw":22.23},{"c":22.195,"h":22.225,"l":22.195,"n":10,"o":22.225,"t":"2026-10-19T16:20:00Z","v":389,"vw":22.211842},{"c":22.185,"h":22.185,"l":22.185,"n":2,"o":22.185,"t":"2026-10-19T16:25:00Z","v":151,"vw":22.185},{"c":22.16,"h":22.2,"l":22.16,"n":6,"o":22.2,"t":"2026-10-19T16:30:00Z","v":219,"vw":22.18},{"c":22.19,"h":22.19,"l":22.19,"n":2,"o":22.19,"t":"2026-10-19T16:35:00Z","v":224,"vw":22.19},{"c":22.155,"h":22.17,"l":22.155,"n":3,"o":22.17,"t":"2026-10-19T16:40:00Z","v":339,"vw":22.160902},{"c":22.1483,"h":22.17,"l":22.1483,"n":9,"o":22.17,"t":"2026-10-19T16:45:00Z","v":1107,"vw":22.151439},{"c":22.07,"h":22.15,"l":22.07,"n":48,"o":22.135,"t":"2026-10-19T16:55:00Z","v":4848,"vw":22.099128},{"c":22.1,"h":22.1,"l":22.05,"n":24,"o":22.06,"t":"2026-10-19T17:00:00Z","v":1702,"vw":22.067898},{"c":22.03,"h":22.09,"l":22.03,"n":15,"o":22.09,"t":"2026-10-19T17:05:00Z","v":2184,"vw":22.046965},{"c":22.0821,"h":22.0821,"l":22.01,"n":13,"o":22.01,"t":"2026-10-19T17:10:00Z","v":1272,"vw":22.05042},{"c":22.1,"h":22.1,"l":22.1,"n":5,"o":22.1,"t":"2026-10-19T17:15:00Z","v":893,"vw":22.1},{"c":22.07,"h":22.09,"l":22.05,"n":14,"o":22.09,"t":"2026-10-19T17:20:00Z","v":1874,"vw":22.068333},{"c":22.0706,"h":22.0706,"l":22.07,"n":5,"o":22.07,"t":"2026-10-19T17:25:00Z","v":609,"vw":22.0701},{"c":22.06,"h":22.07,"l":22.06,"n":13,"o":22.07,"t":"2026-10-19T17:30:00Z","v":2233,"vw":22.064297},{"c":22,"h":22.05,"l":22,"n":46,"o":22.05,"t":"2026-10-19T17:35:00Z","v":4502,"vw":22.010959},{"c":22,"h":22,"l":21.98,"n":5,"o":21.98,"t":"2026-10-19T17:40:00Z","v":1180,"vw":21.989091},{"c":21.925,"h":21.96,"l":21.9,"n":59,"o":21.96,"t":"2026-10-19T17:45:00Z","v":3477,"vw":21.918573},{"c":21.895,"h":21.9,"l":21.88,"n":51,"o":21.9,"t":"2026-10-19T17:50:00Z","v":3858,"vw":21.893207},{"c":21.895,"h":21.895,"l":21.86,"n":17,"o":21.86,"t":"2026-10-19T17:55:00Z","v":1522,"vw":21.870823},{"c":21.8534,"h":21.89,"l":21.82,"n":26,"o":21.89,"t":"2026-10-19T18:00:00Z","v":2152,"vw":21.860535},{"c":21.89,"h":21.89,"l":21.855,"n":16,"o":21.87,"t":"2026-10-19T18:05:00Z","v":2253,"vw":21.863023},{"c":21.87,"h":21.89,"l":21.86,"n":25,"o":21.86,"t":"2026-10-19T18:10:00Z","v":2033,"vw":21.881458},{"c":21.79,"h":21.87,"l":21.79,"n":61,"o":21.87,"t":"2026-10-19T18:20:00Z","v":3100,"vw":21.817459},{"c":21.755,"h":21.77,"l":21.75,"n":29,"o":21.76,"t":"2026-10-19T18:25:00Z","v":1827,"vw":21.757771},{"c":21.75,"h":21.79,"l":21.75,"n":25,"o":21.779,"t":"2026-10-19T18:30:00Z","v":1822,"vw":21.767804},{"c":21.81,"h":21.81,"l":21.81,"n":8,"o":21.81,"t":"2026-10-19T18:35:00Z","v":304,"vw":21.81},{"c":21.849,"h":21.849,"l":21.81,"n":13,"o":21.82,"t":"2026-10-19T18:40:00Z","v":10919,"vw":21.811275},{"c":21.8001,"h":21.87,"l":21.8001,"n":42,"o":21.86,"t":"2026-10-19T18:45:00Z","v":12804,"vw":21.864975},{"c":21.77,"h":21.77,"l":21.76,"n":8,"o":21.77,"t":"2026-10-19T18:50:00Z","v":1221,"vw":21.7675},{"c":21.77,"h":21.81,"l":21.77,"n":46,"o":21.78,"t":"2026-10-19T18:55:00Z","v":4208,"vw":21.801817},{"c":21.76,"h":21.77,"l":21.74,"n":37,"o":21.76,"t":"2026-10-19T19:00:00Z","v":6001,"vw":21.75441},{"c":21.7,"h":21.7696,"l":21.7,"n":42,"o":21.7696,"t":"2026-10-19T19:05:00Z","v":3885,"vw":21.72176},{"c":21.69,"h":21.72,"l":21.69,"n":90,"o":21.7,"t":"2026-10-19T19:10:00Z","v":11884,"vw":21.706095},{"c":21.72,"h":21.72,"l":21.69,"n":14,"o":21.71,"t":"2026-10-19T19:15:00Z","v":2140,"vw":21.704325},{"c":21.8,"h":21.8,"l":21.71,"n":30,"o":21.71,"t":"2026-10-19T19:20:00Z","v":3056,"vw":21.767495},{"c":21.72,"h":21.77,"l":21.7,"n":47,"o":21.77,"t":"2026-10-19T19:25:00Z","v":5035,"vw":21.735051},{"c":21.75,"h":21.75,"l":21.7,"n":42,"o":21.72,"t":"2026-10-19T19:30:00Z","v":3227,"vw":21.719152},{"c":21.7701,"h":21.7701,"l":21.74,"n":33,"o":21.76,"t":"2026-10-19T19:35:00Z","v":2568,"vw":21.754197},{"c":21.75,"h":21.81,"l":21.75,"n":31,"o":21.81,"t":"2026-10-19T19:40:00Z","v":4588,"vw":21.783376},{"c":21.65,"h":21.7,"l":21.65,"n":48,"o":21.7,"t":"2026-10-19T19:45:00Z","v":2886,"vw":21.6668},{"c":21.6721,"h":21.6721,"l":21.62,"n":52,"o":21.64,"t":"2026-10-19T19:50:00Z","v":7541,"vw":21.63887},{"c":21.57,"h":21.64,"l":21.57,"n":47,"o":21.6,"t":"2026-10-19T19:55:00Z","v":3205,"vw":21.589643},{"c":21.6,"h":21.62,"l":21.561,"n":33,"o":21.62,"t":"2026-10-19T20:00:00Z","v":2408,"vw":21.600256},{"c":21.59,"h":21.62,"l":21.57,"n":19,"o":21.62,"t":"2026-10-19T20:10:00Z","v":528,"vw":21.59},{"c":21.5093,"h":21.5093,"l":21.5093,"n":2,"o":21.5093,"t":"2026-10-19T20:15:00Z","v":230,"vw":21.5093},{"c":21.56,"h":21.56,"l":21.56,"n":139,"o":21.56,"t":"2026-10-19T20:20:00Z","v":2231,"vw":21.56},{"c":21.551,"h":21.64,"l":21.551,"n":7,"o":21.64,"t":"2026-10-19T20:25:00Z","v":288,"vw":21.5955},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-19T20:45:00Z","v":150,"vw":21.6},{"c":21.6,"h":21.62,"l":21.6,"n":9,"o":21.62,"t":"2026-10-19T20:50:00Z","v":3149,"vw":21.600643},{"c":21.6376,"h":21.6376,"l":21.6376,"n":3,"o":21.6376,"t":"2026-10-19T21:00:00Z","v":1000,"vw":21.6376},{"c":21.6,"h":21.6,"l":21.6,"n":2,"o":21.6,"t":"2026-10-19T21:20:00Z","v":1002,"vw":21.6},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-19T21:25:00Z","v":101,"vw":21.7},{"c":21.7,"h":21.7,"l":21.7,"n":3,"o":21.7,"t":"2026-10-19T21:45:00Z","v":106,"vw":21.7},{"c":21.65,"h":21.65,"l":21.65,"n":4,"o":21.65,"t":"2026-10-19T22:55:00Z","v":539,"vw":21.65},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-19T23:05:00Z","v":116,"vw":21.7},{"c":22.02,"h":22.02,"l":21.55,"n":26,"o":21.55,"t":"2026-10-19T23:50:00Z","v":1605,"vw":21.659967},{"c":21.5782,"h":21.5782,"l":21.5782,"n":1,"o":21.5782,"t":"2026-10-19T23:55:00Z","v":651,"vw":21.5782},{"c":21.3942,"h":21.58,"l":21.3942,"n":120,"o":21.5,"t":"2026-10-20T08:00:00Z","v":3590,"vw":21.450141},{"c":21.3,"h":21.33,"l":21.3,"n":12,"o":21.33,"t":"2026-10-20T08:05:00Z","v":395,"vw":21.31},{"c":21.5,"h":21.5,"l":21.5,"n":21,"o":21.5,"t":"2026-10-20T11:00:00Z","v":429,"vw":21.5},{"c":21.24,"h":21.24,"l":21.24,"n":3,"o":21.24,"t":"2026-10-20T11:05:00Z","v":136,"vw":21.24},{"c":21.1,"h":21.1,"l":21.07,"n":3,"o":21.07,"t":"2026-10-20T12:05:00Z","v":960,"vw":21.073333},{"c":21.1995,"h":21.1995,"l":21.1995,"n":2,"o":21.1995,"t":"2026-10-20T12:25:00Z","v":102,"vw":21.1995},{"c":21.18,"h":21.24,"l":21.12,"n":7,"o":21.24,"t":"2026-10-20T12:45:00Z","v":867,"vw":21.197143},{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-10-20T12:50:00Z","v":100,"vw":21.19},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-10-20T13:00:00Z","v":100,"vw":21.15},{"c":21.101,"h":21.1194,"l":21.101,"n":3,"o":21.1194,"t":"2026-10-20T13:05:00Z","v":1770,"vw":21.116593},{"c":21.15,"h":21.15,"l":21.1,"n":44,"o":21.15,"t":"2026-10-20T13:25:00Z","v":5937,"vw":21.126146},{"c":21.4494,"h":21.487,"l":21.15,"n":213,"o":21.19,"t":"2026-10-20T13:30:00Z","v":20345,"vw":21.381783},{"c":21.6699,"h":21.6699,"l":21.45,"n":93,"o":21.45,"t":"2026-10-20T13:35:00Z","v":19935,"vw":21.536808},{"c":21.58,"h":21.76,"l":21.58,"n":36,"o":21.76,"t":"2026-10-20T13:40:00Z","v":2265,"vw":21.64264},{"c":21.795,"h":21.795,"l":21.58,"n":22,"o":21.58,"t":"2026-10-20T13:45:00Z","v":3728,"vw":21.675374},{"c":21.7813,"h":21.81,"l":21.77,"n":27,"o":21.805,"t":"2026-10-20T13:50:00Z","v":2281,"vw":21.787758},{"c":21.87,"h":21.87,"l":21.87,"n":6,"o":21.87,"t":"2026-10-20T13:55:00Z","v":137,"vw":21.87},{"c":22.005,"h":22.07,"l":21.94,"n":36,"o":21.94,"t":"2026-10-20T14:00:00Z","v":3862,"vw":21.97078},{"c":22.2,"h":22.2699,"l":22.19,"n":30,"o":22.22,"t":"2026-10-20T14:05:00Z","v":4624,"vw":22.233288},{"c":22.24,"h":22.32,"l":22.22,"n":49,"o":22.25,"t":"2026-10-20T14:10:00Z","v":3593,"vw":22.288989},{"c":22.27,"h":22.285,"l":22.27,"n":8,"o":22.285,"t":"2026-10-20T14:15:00Z","v":2250,"vw":22.282134},{"c":22.37,"h":22.37,"l":22.34,"n":18,"o":22.365,"t":"2026-10-20T14:20:00Z","v":879,"vw":22.354167},{"c":22.555,"h":22.555,"l":22.5,"n":30,"o":22.5,"t":"2026-10-20T14:25:00Z","v":2076,"vw":22.535505},{"c":22.6043,"h":22.69,"l":22.565,"n":29,"o":22.565,"t":"2026-10-20T14:30:00Z","v":1447,"vw":22.651135},{"c":22.64,"h":22.69,"l":22.615,"n":32,"o":22.615,"t":"2026-10-20T14:35:00Z","v":2902,"vw":22.648541},{"c":22.755,"h":22.755,"l":22.755,"n":8,"o":22.755,"t":"2026-10-20T14:40:00Z","v":337,"vw":22.755},{"c":22.6512,"h":22.78,"l":22.6512,"n":15,"o":22.78,"t":"2026-10-20T14:45:00Z","v":8797,"vw":22.656678},{"c":22.625,"h":22.695,"l":22.625,"n":9,"o":22.695,"t":"2026-10-20T14:50:00Z","v":684,"vw":22.672878},{"c":22.655,"h":22.68,"l":22.655,"n":14,"o":22.66,"t":"2026-10-20T14:55:00Z","v":1956,"vw":22.662825},{"c":22.563,"h":22.563,"l":22.47,"n":14,"o":22.47,"t":"2026-10-20T15:05:00Z","v":1696,"vw":22.482063},{"c":22.26,"h":22.485,"l":22.26,"n":14,"o":22.485,"t":"2026-10-20T15:10:00Z","v":999,"vw":22.298905},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-10-20T15:15:00Z","v":166,"vw":22.28},{"c":22.211,"h":22.211,"l":22.21,"n":8,"o":22.21,"t":"2026-10-20T15:20:00Z","v":688,"vw":22.210336},{"c":22.28,"h":22.285,"l":22.28,"n":19,"o":22.285,"t":"2026-10-20T15:25:00Z","v":2304,"vw":22.284434},{"c":22.225,"h":22.225,"l":22.225,"n":1,"o":22.225,"t":"2026-10-20T15:30:00Z","v":400,"vw":22.225},{"c":22.13,"h":22.165,"l":22.13,"n":8,"o":22.165,"t":"2026-10-20T15:35:00Z","v":260,"vw":22.145909},{"c":22.165,"h":22.1651,"l":22.165,"n":13,"o":22.165,"t":"2026-10-20T15:40:00Z","v":939,"vw":22.16505},{"c":22.19,"h":22.215,"l":22.17,"n":6,"o":22.215,"t":"2026-10-20T15:45:00Z","v":511,"vw":22.191969},{"c":22.145,"h":22.19,"l":22.145,"n":7,"o":22.19,"t":"2026-10-20T15:50:00Z","v":519,"vw":22.165089},{"c":22.24,"h":22.24,"l":22.24,"n":2,"o":22.24,"t":"2026-10-20T15:55:00Z","v":201,"vw":22.24},{"c":22.255,"h":22.255,"l":22.25,"n":5,"o":22.25,"t":"2026-10-20T16:00:00Z","v":249,"vw":22.252788},{"c":22.22,"h":22.25,"l":22.22,"n":11,"o":22.23,"t":"2026-10-20T16:05:00Z","v":1583,"vw":22.224643},{"c":22.0868,"h":22.2,"l":22.0868,"n":5,"o":22.2,"t":"2026-10-20T16:15:00Z","v":246,"vw":22.138489},{"c":22.12,"h":22.12,"l":22.12,"n":3,"o":22.12,"t":"2026-10-20T16:20:00Z","v":276,"vw":22.12},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-20T16:25:00Z","v":200,"vw":22.15},{"c":22.18,"h":22.18,"l":22.18,"n":7,"o":22.18,"t":"2026-10-20T16:45:00Z","v":472,"vw":22.18},{"c":22.18,"h":22.27,"l":22.18,"n":10,"o":22.23,"t":"2026-10-20T16:50:00Z","v":820,"vw":22.216139},{"c":22.185,"h":22.2,"l":22.185,"n":21,"o":22.2,"t":"2026-10-20T16:55:00Z","v":5183,"vw":22.19949},{"c":22.1801,"h":22.1801,"l":22.1801,"n":2,"o":22.1801,"t":"2026-10-20T17:00:00Z","v":102,"vw":22.1801},{"c":22.19,"h":22.22,"l":22.19,"n":7,"o":22.195,"t":"2026-10-20T17:05:00Z","v":1391,"vw":22.197977},{"c":22.17,"h":22.2099,"l":22.17,"n":6,"o":22.2099,"t":"2026-10-20T17:10:00Z","v":274,"vw":22.18995},{"c":22.2,"h":22.22,"l":22.2,"n":9,"o":22.2027,"t":"2026-10-20T17:20:00Z","v":988,"vw":22.203681},{"c":22.21,"h":22.21,"l":22.21,"n":2,"o":22.21,"t":"2026-10-20T17:25:00Z","v":200,"vw":22.21},{"c":22.1797,"h":22.1797,"l":22.1797,"n":1,"o":22.1797,"t":"2026-10-20T17:30:00Z","v":700,"vw":22.1797},{"c":22.1401,"h":22.1401,"l":22.1401,"n":3,"o":22.1401,"t":"2026-10-20T17:35:00Z","v":138,"vw":22.1401},{"c":22.14,"h":22.17,"l":22.14,"n":8,"o":22.17,"t":"2026-10-20T17:40:00Z","v":591,"vw":22.15},{"c":22.17,"h":22.17,"l":22.17,"n":5,"o":22.17,"t":"2026-10-20T17:50:00Z","v":404,"vw":22.17},{"c":22.151,"h":22.151,"l":22.151,"n":2,"o":22.151,"t":"2026-10-20T17:55:00Z","v":101,"vw":22.151},{"c":22.12,"h":22.12,"l":22.12,"n":8,"o":22.12,"t":"2026-10-20T18:00:00Z","v":317,"vw":22.12},{"c":22.0533,"h":22.0533,"l":22.0533,"n":2,"o":22.0533,"t":"2026-10-20T18:05:00Z","v":136,"vw":22.0533},{"c":22.045,"h":22.045,"l":22.03,"n":4,"o":22.03,"t":"2026-10-20T18:10:00Z","v":326,"vw":22.035},{"c":22.08,"h":22.08,"l":22.08,"n":5,"o":22.08,"t":"2026-10-20T18:15:00Z","v":186,"vw":22.08},{"c":22.08,"h":22.08,"l":22.07,"n":8,"o":22.07,"t":"2026-10-20T18:20:00Z","v":528,"vw":22.075556},{"c":22.02,"h":22.02,"l":22,"n":20,"o":22,"t":"2026-10-20T18:40:00Z","v":920,"vw":22.004937},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-10-20T18:45:00Z","v":100,"vw":22.06},{"c":22.05,"h":22.05,"l":22.05,"n":2,"o":22.05,"t":"2026-10-20T18:55:00Z","v":210,"vw":22.05},{"c":22.02,"h":22.02,"l":22.02,"n":2,"o":22.02,"t":"2026-10-20T19:10:00Z","v":201,"vw":22.02},{"c":22.0002,"h":22.05,"l":22,"n":10,"o":22.05,"t":"2026-10-20T19:15:00Z","v":1223,"vw":22.004538},{"c":22.04,"h":22.04,"l":22.04,"n":3,"o":22.04,"t":"2026-10-20T19:25:00Z","v":219,"vw":22.04},{"c":22.01,"h":22.01,"l":22.01,"n":4,"o":22.01,"t":"2026-10-20T19:30:00Z","v":262,"vw":22.01},{"c":21.92,"h":21.94,"l":21.92,"n":9,"o":21.94,"t":"2026-10-20T19:35:00Z","v":1305,"vw":21.938371},{"c":21.94,"h":22,"l":21.94,"n":4,"o":22,"t":"2026-10-20T19:40:00Z","v":866,"vw":21.949237},{"c":22.048,"h":22.048,"l":22,"n":17,"o":22.0227,"t":"2026-10-20T19:50:00Z","v":2204,"vw":22.029723},{"c":22.06,"h":22.06,"l":22.01,"n":14,"o":22.02,"t":"2026-10-20T19:55:00Z","v":1716,"vw":22.019369},{"c":22.08,"h":22.08,"l":22.08,"n":5,"o":22.08,"t":"2026-10-20T20:00:00Z","v":227,"vw":22.08},{"c":22.13,"h":22.13,"l":22.13,"n":2,"o":22.13,"t":"2026-10-20T20:05:00Z","v":319,"vw":22.13},{"c":22.0939,"h":22.0939,"l":22.0939,"n":7,"o":22.0939,"t":"2026-10-20T20:10:00Z","v":177,"vw":22.0939},{"c":22.08,"h":22.091,"l":22.08,"n":6,"o":22.09,"t":"2026-10-20T20:15:00Z","v":1000,"vw":22.0846},{"c":22.31,"h":22.31,"l":22.31,"n":11,"o":22.31,"t":"2026-10-20T21:05:00Z","v":707,"vw":22.31},{"c":22.33,"h":22.33,"l":22.33,"n":3,"o":22.33,"t":"2026-10-20T21:50:00Z","v":234,"vw":22.33},{"c":22.34,"h":22.34,"l":22.34,"n":2,"o":22.34,"t":"2026-10-20T21:55:00Z","v":855,"vw":22.34},{"c":22.35,"h":22.35,"l":22.35,"n":4,"o":22.35,"t":"2026-10-20T22:00:00Z","v":2787,"vw":22.35},{"c":22.519,"h":22.52,"l":22.519,"n":4,"o":22.519,"t":"2026-10-20T22:45:00Z","v":601,"vw":22.5195},{"c":22.34,"h":22.7688,"l":22.34,"n":2,"o":22.7688,"t":"2026-10-20T23:50:00Z","v":300,"vw":22.625867},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-21T09:00:00Z","v":100,"vw":22.65},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-21T09:05:00Z","v":100,"vw":22.65},{"c":22.6574,"h":22.6574,"l":22.6574,"n":1,"o":22.6574,"t":"2026-10-21T11:05:00Z","v":100,"vw":22.6574},{"c":22.6112,"h":22.6112,"l":22.6112,"n":1,"o":22.6112,"t":"2026-10-21T11:20:00Z","v":1000,"vw":22.6112},{"c":22.7488,"h":22.7488,"l":22.63,"n":65,"o":22.63,"t":"2026-10-21T11:50:00Z","v":2100,"vw":22.641865},{"c":22.64,"h":22.64,"l":22.64,"n":3,"o":22.64,"t":"2026-10-21T12:00:00Z","v":306,"vw":22.64},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-21T12:05:00Z","v":1000,"vw":22.7},{"c":22.71,"h":22.74,"l":22.71,"n":4,"o":22.74,"t":"2026-10-21T12:35:00Z","v":433,"vw":22.728861},{"c":22.69,"h":22.69,"l":22.66,"n":6,"o":22.66,"t":"2026-10-21T12:45:00Z","v":819,"vw":22.663896},{"c":22.57,"h":22.59,"l":22.57,"n":4,"o":22.59,"t":"2026-10-21T12:50:00Z","v":1035,"vw":22.584493},{"c":22.75,"h":22.75,"l":22.74,"n":9,"o":22.74,"t":"2026-10-21T13:05:00Z","v":1600,"vw":22.748674},{"c":22.78,"h":22.79,"l":22.78,"n":4,"o":22.79,"t":"2026-10-21T13:20:00Z","v":2000,"vw":22.783141},{"c":22.3,"h":23.06,"l":22.3,"n":147,"o":23.06,"t":"2026-10-21T13:30:00Z","v":7253,"vw":22.454542},{"c":22.5401,"h":22.5401,"l":22.27,"n":65,"o":22.27,"t":"2026-10-21T13:35:00Z","v":3226,"vw":22.420715},{"c":22.4,"h":22.54,"l":22.4,"n":9,"o":22.54,"t":"2026-10-21T13:40:00Z","v":1183,"vw":22.412727},{"c":22.53,"h":22.56,"l":22.38,"n":66,"o":22.38,"t":"2026-10-21T13:45:00Z","v":7028,"vw":22.501844},{"c":22.34,"h":22.415,"l":22.34,"n":10,"o":22.415,"t":"2026-10-21T13:50:00Z","v":1036,"vw":22.349641},{"c":22.335,"h":22.38,"l":22.3,"n":33,"o":22.38,"t":"2026-10-21T13:55:00Z","v":1947,"vw":22.330278},{"c":22.31,"h":22.335,"l":22.25,"n":24,"o":22.25,"t":"2026-10-21T14:00:00Z","v":2532,"vw":22.287608},{"c":22.24,"h":22.295,"l":22.21,"n":24,"o":22.21,"t":"2026-10-21T14:05:00Z","v":1556,"vw":22.234106},{"c":22.3417,"h":22.3417,"l":22.3417,"n":7,"o":22.3417,"t":"2026-10-21T14:10:00Z","v":414,"vw":22.3417},{"c":22.27,"h":22.28,"l":22.2401,"n":55,"o":22.28,"t":"2026-10-21T14:15:00Z","v":6593,"vw":22.261472},{"c":22.39,"h":22.39,"l":22.26,"n":20,"o":22.3299,"t":"2026-10-21T14:20:00Z","v":1128,"vw":22.303661},{"c":22.43,"h":22.43,"l":22.4,"n":17,"o":22.4297,"t":"2026-10-21T14:25:00Z","v":646,"vw":22.40995},{"c":22.51,"h":22.51,"l":22.42,"n":57,"o":22.45,"t":"2026-10-21T14:30:00Z","v":5430,"vw":22.476203},{"c":22.53,"h":22.54,"l":22.51,"n":27,"o":22.51,"t":"2026-10-21T14:35:00Z","v":2550,"vw":22.529565},{"c":22.62,"h":22.62,"l":22.51,"n":42,"o":22.55,"t":"2026-10-21T14:40:00Z","v":3552,"vw":22.581803},{"c":22.6851,"h":22.715,"l":22.66,"n":15,"o":22.66,"t":"2026-10-21T14:45:00Z","v":1250,"vw":22.696704},{"c":22.71,"h":22.75,"l":22.71,"n":26,"o":22.73,"t":"2026-10-21T14:50:00Z","v":2318,"vw":22.743333},{"c":22.72,"h":22.7201,"l":22.72,"n":9,"o":22.72,"t":"2026-10-21T14:55:00Z","v":698,"vw":22.720071},{"c":22.65,"h":22.69,"l":22.63,"n":22,"o":22.66,"t":"2026-10-21T15:00:00Z","v":2030,"vw":22.64883},{"c":22.77,"h":22.77,"l":22.77,"n":2,"o":22.77,"t":"2026-10-21T15:05:00Z","v":101,"vw":22.77},{"c":23.06,"h":23.06,"l":22.88,"n":45,"o":22.88,"t":"2026-10-21T15:10:00Z","v":5213,"vw":22.94482},{"c":22.945,"h":22.945,"l":22.87,"n":20,"o":22.87,"t":"2026-10-21T15:20:00Z","v":3012,"vw":22.884544},{"c":22.95,"h":23.04,"l":22.95,"n":17,"o":23.04,"t":"2026-10-21T15:25:00Z","v":2265,"vw":23.019124},{"c":23.08,"h":23.09,"l":23,"n":25,"o":23,"t":"2026-10-21T15:30:00Z","v":5213,"vw":23.035596},{"c":23.1701,"h":23.1701,"l":23.15,"n":21,"o":23.15,"t":"2026-10-21T15:35:00Z","v":10637,"vw":23.168962},{"c":23.13,"h":23.13,"l":23.13,"n":4,"o":23.13,"t":"2026-10-21T15:40:00Z","v":266,"vw":23.13},{"c":23.13,"h":23.13,"l":23.1,"n":15,"o":23.1,"t":"2026-10-21T15:45:00Z","v":1507,"vw":23.118395},{"c":23.0801,"h":23.0801,"l":23.0801,"n":6,"o":23.0801,"t":"2026-10-21T15:50:00Z","v":806,"vw":23.0801},{"c":23.09,"h":23.09,"l":23.09,"n":7,"o":23.09,"t":"2026-10-21T16:00:00Z","v":253,"vw":23.09},{"c":23.0544,"h":23.08,"l":23.04,"n":17,"o":23.05,"t":"2026-10-21T16:05:00Z","v":3171,"vw":23.052245},{"c":23.1,"h":23.12,"l":23.1,"n":3,"o":23.12,"t":"2026-10-21T16:20:00Z","v":218,"vw":23.11},{"c":23.091,"h":23.13,"l":23.091,"n":5,"o":23.13,"t":"2026-10-21T16:25:00Z","v":1161,"vw":23.095578},{"c":23.11,"h":23.11,"l":23.11,"n":4,"o":23.11,"t":"2026-10-21T16:30:00Z","v":174,"vw":23.11},{"c":23.32,"h":23.32,"l":23.13,"n":29,"o":23.13,"t":"2026-10-21T16:35:00Z","v":2475,"vw":23.201653},{"c":23.19,"h":23.19,"l":23.19,"n":11,"o":23.19,"t":"2026-10-21T16:40:00Z","v":419,"vw":23.19},{"c":23.115,"h":23.1627,"l":23.11,"n":35,"o":23.1627,"t":"2026-10-21T16:50:00Z","v":6196,"vw":23.122976},{"c":23.18,"h":23.18,"l":23.14,"n":13,"o":23.15,"t":"2026-10-21T16:55:00Z","v":6254,"vw":23.158137},{"c":23.23,"h":23.23,"l":23.2,"n":2,"o":23.2,"t":"2026-10-21T17:05:00Z","v":608,"vw":23.209868},{"c":23.11,"h":23.11,"l":23.11,"n":2,"o":23.11,"t":"2026-10-21T17:15:00Z","v":183,"vw":23.11},{"c":23.175,"h":23.175,"l":23.14,"n":50,"o":23.16,"t":"2026-10-21T17:20:00Z","v":9779,"vw":23.142002},{"c":23.1601,"h":23.2,"l":23.16,"n":30,"o":23.2,"t":"2026-10-21T17:35:00Z","v":15963,"vw":23.171369},{"c":23.17,"h":23.18,"l":23.17,"n":9,"o":23.18,"t":"2026-10-21T17:40:00Z","v":402,"vw":23.173333},{"c":23.2,"h":23.2,"l":23.19,"n":11,"o":23.19,"t":"2026-10-21T17:45:00Z","v":2110,"vw":23.194427},{"c":23.19,"h":23.19,"l":23.19,"n":2,"o":23.19,"t":"2026-10-21T18:00:00Z","v":1562,"vw":23.19},{"c":23.18,"h":23.18,"l":23.18,"n":4,"o":23.18,"t":"2026-10-21T18:10:00Z","v":443,"vw":23.18},{"c":23.27,"h":23.27,"l":23.27,"n":3,"o":23.27,"t":"2026-10-21T18:15:00Z","v":144,"vw":23.27},{"c":23.22,"h":23.22,"l":23.22,"n":2,"o":23.22,"t":"2026-10-21T18:20:00Z","v":275,"vw":23.22},{"c":23.26,"h":23.26,"l":23.26,"n":4,"o":23.26,"t":"2026-10-21T18:25:00Z","v":202,"vw":23.26},{"c":23.23,"h":23.23,"l":23.23,"n":3,"o":23.23,"t":"2026-10-21T18:30:00Z","v":104,"vw":23.23},{"c":23.23,"h":23.23,"l":23.23,"n":1,"o":23.23,"t":"2026-10-21T18:45:00Z","v":198,"vw":23.23},{"c":23.09,"h":23.1,"l":23.09,"n":3,"o":23.1,"t":"2026-10-21T18:50:00Z","v":3635,"vw":23.093851},{"c":23,"h":23,"l":23,"n":15,"o":23,"t":"2026-10-21T18:55:00Z","v":1279,"vw":23},{"c":22.89,"h":22.89,"l":22.89,"n":4,"o":22.89,"t":"2026-10-21T19:00:00Z","v":150,"vw":22.89},{"c":22.955,"h":22.955,"l":22.955,"n":7,"o":22.955,"t":"2026-10-21T19:20:00Z","v":215,"vw":22.955},{"c":23,"h":23,"l":23,"n":4,"o":23,"t":"2026-10-21T19:25:00Z","v":500,"vw":23},{"c":23.06,"h":23.06,"l":23.05,"n":14,"o":23.06,"t":"2026-10-21T19:30:00Z","v":1629,"vw":23.057237},{"c":23.08,"h":23.08,"l":23.06,"n":3,"o":23.06,"t":"2026-10-21T19:35:00Z","v":279,"vw":23.072593},{"c":23.0801,"h":23.0801,"l":23.0801,"n":7,"o":23.0801,"t":"2026-10-21T19:40:00Z","v":573,"vw":23.0801},{"c":23.06,"h":23.06,"l":23.06,"n":1,"o":23.06,"t":"2026-10-21T19:45:00Z","v":100,"vw":23.06},{"c":23.06,"h":23.06,"l":23.06,"n":3,"o":23.06,"t":"2026-10-21T19:50:00Z","v":401,"vw":23.06},{"c":23.03,"h":23.05,"l":23,"n":16,"o":23,"t":"2026-10-21T19:55:00Z","v":3697,"vw":23.03799},{"c":23.04,"h":23.04,"l":23.04,"n":5,"o":23.04,"t":"2026-10-21T20:00:00Z","v":311,"vw":23.04},{"c":23.05,"h":23.0918,"l":23.05,"n":3,"o":23.0918,"t":"2026-10-21T20:05:00Z","v":601,"vw":23.084833},{"c":23.05,"h":23.05,"l":23.05,"n":9,"o":23.05,"t":"2026-10-21T20:30:00Z","v":750,"vw":23.05},{"c":23.1,"h":23.1,"l":23.1,"n":4,"o":23.1,"t":"2026-10-21T20:45:00Z","v":249,"vw":23.1},{"c":23.05,"h":23.06,"l":23.05,"n":3,"o":23.06,"t":"2026-10-21T21:00:00Z","v":750,"vw":23.052667},{"c":22.05,"h":22.1701,"l":21.91,"n":114,"o":22.1701,"t":"2026-10-22T08:00:00Z","v":5593,"vw":22.022114},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-22T09:10:00Z","v":1000,"vw":21.85},{"c":21.9,"h":22,"l":21.9,"n":2,"o":22,"t":"2026-10-22T10:30:00Z","v":300,"vw":21.966667},{"c":21.98,"h":21.98,"l":21.98,"n":2,"o":21.98,"t":"2026-10-22T10:55:00Z","v":114,"vw":21.98},{"c":22,"h":22,"l":22,"n":6,"o":22,"t":"2026-10-22T11:00:00Z","v":1116,"vw":22},{"c":21.89,"h":21.89,"l":21.89,"n":4,"o":21.89,"t":"2026-10-22T11:20:00Z","v":113,"vw":21.89},{"c":21.81,"h":21.81,"l":21.81,"n":5,"o":21.81,"t":"2026-10-22T11:25:00Z","v":125,"vw":21.81},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-22T11:35:00Z","v":140,"vw":21.77},{"c":21.75,"h":21.75,"l":21.75,"n":15,"o":21.75,"t":"2026-10-22T12:00:00Z","v":227,"vw":21.75},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-22T12:30:00Z","v":500,"vw":21.8},{"c":21.69,"h":21.74,"l":21.69,"n":13,"o":21.74,"t":"2026-10-22T13:05:00Z","v":830,"vw":21.725},{"c":21.6224,"h":21.6224,"l":21.6224,"n":3,"o":21.6224,"t":"2026-10-22T13:10:00Z","v":201,"vw":21.6224},{"c":21.7234,"h":21.7234,"l":21.7234,"n":1,"o":21.7234,"t":"2026-10-22T13:15:00Z","v":300,"vw":21.7234},{"c":21.73,"h":21.73,"l":21.7,"n":83,"o":21.7,"t":"2026-10-22T13:25:00Z","v":2845,"vw":21.716124},{"c":22.14,"h":22.15,"l":21.75,"n":142,"o":21.75,"t":"2026-10-22T13:30:00Z","v":9255,"vw":21.967512},{"c":22.4,"h":22.46,"l":22.245,"n":162,"o":22.25,"t":"2026-10-22T13:35:00Z","v":14395,"vw":22.358983},{"c":22.6735,"h":22.6735,"l":22.38,"n":19,"o":22.38,"t":"2026-10-22T13:40:00Z","v":3720,"vw":22.532341},{"c":22.64,"h":22.68,"l":22.58,"n":91,"o":22.65,"t":"2026-10-22T13:45:00Z","v":14468,"vw":22.625178},{"c":22.5751,"h":22.5751,"l":22.39,"n":79,"o":22.52,"t":"2026-10-22T13:50:00Z","v":8584,"vw":22.468384},{"c":22.74,"h":22.77,"l":22.58,"n":90,"o":22.58,"t":"2026-10-22T13:55:00Z","v":17547,"vw":22.707684},{"c":22.69,"h":22.81,"l":22.69,"n":85,"o":22.75,"t":"2026-10-22T14:00:00Z","v":7502,"vw":22.749248},{"c":22.53,"h":22.61,"l":22.5,"n":53,"o":22.59,"t":"2026-10-22T14:05:00Z","v":5079,"vw":22.558188},{"c":22.56,"h":22.62,"l":22.5,"n":78,"o":22.52,"t":"2026-10-22T14:10:00Z","v":8728,"vw":22.574285},{"c":22.55,"h":22.55,"l":22.45,"n":52,"o":22.45,"t":"2026-10-22T14:15:00Z","v":4880,"vw":22.483052},{"c":22.5,"h":22.52,"l":22.38,"n":60,"o":22.52,"t":"2026-10-22T14:20:00Z","v":6031,"vw":22.447579},{"c":22.32,"h":22.49,"l":22.32,"n":35,"o":22.49,"t":"2026-10-22T14:25:00Z","v":3217,"vw":22.363076},{"c":22.23,"h":22.36,"l":22.21,"n":95,"o":22.36,"t":"2026-10-22T14:30:00Z","v":9599,"vw":22.266533},{"c":22.22,"h":22.25,"l":22.17,"n":36,"o":22.189,"t":"2026-10-22T14:35:00Z","v":4697,"vw":22.221937},{"c":22.29,"h":22.29,"l":22.23,"n":39,"o":22.23,"t":"2026-10-22T14:40:00Z","v":4699,"vw":22.255941},{"c":22.06,"h":22.3,"l":22.06,"n":38,"o":22.3,"t":"2026-10-22T14:45:00Z","v":4393,"vw":22.216114},{"c":22.07,"h":22.08,"l":22.05,"n":19,"o":22.06,"t":"2026-10-22T14:50:00Z","v":2541,"vw":22.064752},{"c":22.04,"h":22.065,"l":21.99,"n":31,"o":22.065,"t":"2026-10-22T14:55:00Z","v":2617,"vw":22.010634},{"c":21.95,"h":22.06,"l":21.95,"n":37,"o":22.06,"t":"2026-10-22T15:00:00Z","v":2798,"vw":22.0094},{"c":21.83,"h":21.91,"l":21.81,"n":84,"o":21.9,"t":"2026-10-22T15:05:00Z","v":6139,"vw":21.875932},{"c":21.69,"h":21.82,"l":21.69,"n":101,"o":21.79,"t":"2026-10-22T15:10:00Z","v":6567,"vw":21.739417},{"c":21.9,"h":21.94,"l":21.68,"n":69,"o":21.68,"t":"2026-10-22T15:15:00Z","v":7096,"vw":21.841511},{"c":21.835,"h":21.93,"l":21.83,"n":59,"o":21.92,"t":"2026-10-22T15:20:00Z","v":5591,"vw":21.867924},{"c":21.75,"h":21.85,"l":21.75,"n":63,"o":21.85,"t":"2026-10-22T15:25:00Z","v":4767,"vw":21.7931},{"c":21.73,"h":21.7686,"l":21.7,"n":67,"o":21.75,"t":"2026-10-22T15:30:00Z","v":4705,"vw":21.723806},{"c":21.85,"h":21.85,"l":21.7751,"n":24,"o":21.78,"t":"2026-10-22T15:35:00Z","v":2646,"vw":21.813932},{"c":21.78,"h":21.79,"l":21.74,"n":38,"o":21.76,"t":"2026-10-22T15:40:00Z","v":4556,"vw":21.770241},{"c":21.7,"h":21.76,"l":21.67,"n":31,"o":21.74,"t":"2026-10-22T15:45:00Z","v":3131,"vw":21.726033},{"c":21.8,"h":21.8,"l":21.73,"n":14,"o":21.73,"t":"2026-10-22T15:50:00Z","v":2670,"vw":21.77172},{"c":21.73,"h":21.805,"l":21.69,"n":39,"o":21.8,"t":"2026-10-22T15:55:00Z","v":4810,"vw":21.755457},{"c":21.81,"h":21.81,"l":21.77,"n":7,"o":21.77,"t":"2026-10-22T16:00:00Z","v":1064,"vw":21.79},{"c":21.78,"h":21.78,"l":21.73,"n":26,"o":21.73,"t":"2026-10-22T16:05:00Z","v":3224,"vw":21.754679},{"c":21.73,"h":21.77,"l":21.73,"n":35,"o":21.74,"t":"2026-10-22T16:10:00Z","v":2843,"vw":21.74675},{"c":21.81,"h":21.81,"l":21.73,"n":20,"o":21.73,"t":"2026-10-22T16:15:00Z","v":4033,"vw":21.770526},{"c":21.76,"h":21.8,"l":21.76,"n":17,"o":21.78,"t":"2026-10-22T16:20:00Z","v":2293,"vw":21.779018},{"c":21.71,"h":21.76,"l":21.7,"n":36,"o":21.76,"t":"2026-10-22T16:25:00Z","v":3721,"vw":21.720214},{"c":21.63,"h":21.7046,"l":21.61,"n":21,"o":21.7,"t":"2026-10-22T16:30:00Z","v":2570,"vw":21.665522},{"c":21.6,"h":21.64,"l":21.59,"n":36,"o":21.64,"t":"2026-10-22T16:35:00Z","v":3544,"vw":21.611868},{"c":21.5,"h":21.6,"l":21.49,"n":88,"o":21.6,"t":"2026-10-22T16:40:00Z","v":3454,"vw":21.524594},{"c":21.4,"h":21.5,"l":21.4,"n":38,"o":21.5,"t":"2026-10-22T16:45:00Z","v":3134,"vw":21.429589},{"c":21.44,"h":21.44,"l":21.38,"n":33,"o":21.39,"t":"2026-10-22T16:50:00Z","v":3865,"vw":21.401061},{"c":21.47,"h":21.47,"l":21.415,"n":24,"o":21.45,"t":"2026-10-22T16:55:00Z","v":3047,"vw":21.445648},{"c":21.4,"h":21.51,"l":21.4,"n":42,"o":21.48,"t":"2026-10-22T17:00:00Z","v":2209,"vw":21.487536},{"c":21.4,"h":21.43,"l":21.39,"n":25,"o":21.4,"t":"2026-10-22T17:05:00Z","v":2948,"vw":21.406805},{"c":21.38,"h":21.4,"l":21.38,"n":5,"o":21.4,"t":"2026-10-22T17:10:00Z","v":1011,"vw":21.39},{"c":21.455,"h":21.455,"l":21.39,"n":17,"o":21.4,"t":"2026-10-22T17:15:00Z","v":4032,"vw":21.431404},{"c":21.429,"h":21.429,"l":21.429,"n":4,"o":21.429,"t":"2026-10-22T17:20:00Z","v":104,"vw":21.429},{"c":21.38,"h":21.38,"l":21.38,"n":7,"o":21.38,"t":"2026-10-22T17:25:00Z","v":262,"vw":21.38}],"history":[{"c":52.7485,"h":52.7485,"l":50.2612,"n":299,"o":50.66,"t":"2025-06-18T04:00:00Z","v":6987,"vw":51.555925},{"c":52.827,"h":53.35,"l":50.98,"n":382,"o":52.9,"t":"2025-06-20T04:00:00Z","v":8032,"vw":52.199037},{"c":51.1492,"h":52.949,"l":50,"n":314,"o":52.88,"t":"2025-06-23T04:00:00Z","v":4962,"vw":51.745521},{"c":55.6622,"h":55.6622,"l":53.834,"n":216,"o":54.38,"t":"2025-06-24T04:00:00Z","v":6073,"vw":54.639204},{"c":56.2233,"h":58.12,"l":55.7,"n":289,"o":58.12,"t":"2025-06-25T04:00:00Z","v":5946,"vw":56.843909},{"c":57.7213,"h":57.8,"l":56.38,"n":364,"o":56.61,"t":"2025-06-26T04:00:00Z","v":7902,"vw":56.968738},{"c":56.52,"h":57.8,"l":55.71,"n":1735,"o":57.8,"t":"2025-06-27T04:00:00Z","v":81186,"vw":56.742232},{"c":64.0542,"h":64.3,"l":57.69,"n":1009,"o":58.2,"t":"2025-06-30T04:00:00Z","v":57809,"vw":59.42843},{"c":63.0739,"h":68.229,"l":61.2941,"n":1019,"o":65.28,"t":"2025-07-01T04:00:00Z","v":51631,"vw":64.05065},{"c":67.4981,"h":69.709,"l":62.26,"n":952,"o":62.26,"t":"2025-07-02T04:00:00Z","v":49529,"vw":67.428724},{"c":64.65,"h":65.7,"l":63,"n":1708,"o":65.7,"t":"2025-07-03T04:00:00Z","v":87668,"vw":64.34118},{"c":63.02,"h":64.5,"l":61.31,"n":1408,"o":62.965,"t":"2025-07-07T04:00:00Z","v":66234,"vw":62.59966},{"c":61.16,"h":66.24,"l":60.75,"n":1347,"o":64.44,"t":"2025-07-08T04:00:00Z","v":35933,"vw":62.062922},{"c":63.85,"h":63.85,"l":61.74,"n":877,"o":62.57,"t":"2025-07-09T04:00:00Z","v":36659,"vw":62.988702},{"c":67.21,"h":67.21,"l":63,"n":1195,"o":64.93,"t":"2025-07-10T04:00:00Z","v":54365,"vw":65.060019},{"c":66.94,"h":69.37,"l":66,"n":2433,"o":66.11,"t":"2025-07-11T04:00:00Z","v":172600,"vw":68.133473},{"c":66.82,"h":68.5099,"l":66.195,"n":1656,"o":67.76,"t":"2025-07-14T04:00:00Z","v":81286,"vw":66.808383},{"c":66.67,"h":67.91,"l":64.77,"n":1555,"o":66.16,"t":"2025-07-15T04:00:00Z","v":78663,"vw":66.326819},{"c":69.46,"h":70.57,"l":66.89,"n":1535,"o":67.07,"t":"2025-07-16T04:00:00Z","v":84134,"vw":69.2258},{"c":71.47,"h":72.241,"l":69.21,"n":1330,"o":69.81,"t":"2025-07-17T04:00:00Z","v":61015,"vw":71.038547},{"c":74.65,"h":77.54,"l":72.56,"n":2736,"o":74.54,"t":"2025-07-18T04:00:00Z","v":154558,"vw":74.97022},{"c":69.19,"h":73.97,"l":69.19,"n":2757,"o":73.1,"t":"2025-07-21T04:00:00Z","v":140739,"vw":72.039534},{"c":67.124,"h":70.34,"l":64.85,"n":2560,"o":69.01,"t":"2025-07-22T04:00:00Z","v":95592,"vw":67.435267},{"c":67.48,"h":67.58,"l":66.27,"n":1570,"o":67.51,"t":"2025-07-23T04:00:00Z","v":56625,"vw":67.072991},{"c":67.73,"h":67.869,"l":66.12,"n":1499,"o":67.76,"t":"2025-07-24T04:00:00Z","v":48244,"vw":67.2968},{"c":69.55,"h":70.77,"l":66.5,"n":3557,"o":66.92,"t":"2025-07-25T04:00:00Z","v":256073,"vw":69.264221},{"c":69.87,"h":70.1,"l":68.1288,"n":2411,"o":69.52,"t":"2025-07-28T04:00:00Z","v":123462,"vw":68.991735},{"c":67.14,"h":70.16,"l":66.9695,"n":2794,"o":69.7,"t":"2025-07-29T04:00:00Z","v":98589,"vw":68.628914},{"c":69.22,"h":70.14,"l":67.61,"n":2061,"o":67.63,"t":"2025-07-30T04:00:00Z","v":83192,"vw":69.197481},{"c":66.89,"h":71.37,"l":65.58,"n":4149,"o":68.07,"t":"2025-07-31T04:00:00Z","v":215813,"vw":68.117242},{"c":64.17,"h":67.72,"l":59.2501,"n":4734,"o":62.56,"t":"2025-08-01T04:00:00Z","v":223515,"vw":62.963481},{"c":68.44,"h":68.6118,"l":61.76,"n":2695,"o":64.42,"t":"2025-08-04T04:00:00Z","v":118978,"vw":65.82751},{"c":67.56,"h":69,"l":66.0832,"n":2308,"o":68.11,"t":"2025-08-05T04:00:00Z","v":100792,"vw":67.582157},{"c":67.77,"h":67.89,"l":64.5,"n":1951,"o":66.99,"t":"2025-08-06T04:00:00Z","v":61297,"vw":66.023453},{"c":71.95,"h":73.045,"l":69.48,"n":2530,"o":69.7,"t":"2025-08-07T04:00:00Z","v":95745,"vw":71.402708},{"c":74.7,"h":76.46,"l":71.83,"n":4154,"o":72.1,"t":"2025-08-08T04:00:00Z","v":229150,"vw":74.617077},{"c":72.39,"h":75.14,"l":72.2195,"n":3443,"o":74.4,"t":"2025-08-11T04:00:00Z","v":160173,"vw":74.01102},{"c":72.47,"h":75.2659,"l":72,"n":3317,"o":73.26,"t":"2025-08-12T04:00:00Z","v":140884,"vw":73.288551},{"c":68.53,"h":74.0399,"l":67.53,"n":6035,"o":73.93,"t":"2025-08-13T04:00:00Z","v":247138,"vw":69.311969},{"c":70.17,"h":70.515,"l":66.95,"n":4137,"o":67.97,"t":"2025-08-14T04:00:00Z","v":185126,"vw":68.694526},{"c":72.735,"h":72.85,"l":68.55,"n":7918,"o":70.13,"t":"2025-08-15T04:00:00Z","v":448972,"vw":71.375968},{"c":70.87,"h":70.9,"l":67,"n":6997,"o":69.41,"t":"2025-08-18T04:00:00Z","v":416369,"vw":69.017948},{"c":65.285,"h":72.48,"l":64.54,"n":9418,"o":71.69,"t":"2025-08-19T04:00:00Z","v":425322,"vw":67.630118},{"c":63.68,"h":65.59,"l":59.28,"n":7380,"o":64.64,"t":"2025-08-20T04:00:00Z","v":335363,"vw":62.200855},{"c":64.34,"h":65.71,"l":63.1,"n":4304,"o":63.28,"t":"2025-08-21T04:00:00Z","v":195648,"vw":64.401746},{"c":66.62,"h":68.34,"l":62.5,"n":6933,"o":63.82,"t":"2025-08-22T04:00:00Z","v":428857,"vw":66.189803},{"c":64.5,"h":65.8678,"l":63.24,"n":6157,"o":64.9,"t":"2025-08-25T04:00:00Z","v":275657,"vw":64.641506},{"c":65.23,"h":65.46,"l":62.5,"n":5196,"o":63.68,"t":"2025-08-26T04:00:00Z","v":232713,"vw":63.875996},{"c":60.98,"h":65.3,"l":60.7946,"n":9296,"o":64.95,"t":"2025-08-27T04:00:00Z","v":372822,"vw":62.685944},{"c":61.5,"h":62.5188,"l":60.85,"n":4607,"o":61.9,"t":"2025-08-28T04:00:00Z","v":215277,"vw":61.538496},{"c":61.69,"h":61.91,"l":60,"n":4778,"o":60.91,"t":"2025-08-29T04:00:00Z","v":241619,"vw":60.951888},{"c":58.4,"h":59.25,"l":56.4793,"n":7215,"o":58.03,"t":"2025-09-02T04:00:00Z","v":303459,"vw":57.892334},{"c":58.4,"h":59.7044,"l":57.5,"n":4040,"o":59.14,"t":"2025-09-03T04:00:00Z","v":142089,"vw":58.70095},{"c":59.84,"h":61.1882,"l":58.4,"n":3283,"o":58.4,"t":"2025-09-04T04:00:00Z","v":149047,"vw":59.683543},{"c":58.86,"h":62,"l":54.91,"n":7602,"o":61.44,"t":"2025-09-05T04:00:00Z","v":345461,"vw":57.525271},{"c":68.94,"h":68.94,"l":64.21,"n":6377,"o":64.36,"t":"2025-09-08T04:00:00Z","v":450660,"vw":67.306005},{"c":69.71,"h":69.89,"l":66.55,"n":5023,"o":68.25,"t":"2025-09-09T04:00:00Z","v":259819,"vw":68.442995},{"c":68.98,"h":73.14,"l":68.6218,"n":3781,"o":71.34,"t":"2025-09-10T04:00:00Z","v":171464,"vw":70.758961},{"c":69.09,"h":72,"l":69.09,"n":2702,"o":69.52,"t":"2025-09-11T04:00:00Z","v":118845,"vw":70.489558},{"c":67.59,"h":70,"l":66.805,"n":6919,"o":69.46,"t":"2025-09-12T04:00:00Z","v":440049,"vw":68.091076},{"c":65.55,"h":66.87,"l":64.0194,"n":5114,"o":66.04,"t":"2025-09-15T04:00:00Z","v":244068,"vw":65.372641},{"c":67.42,"h":67.92,"l":64.9301,"n":3411,"o":65.9,"t":"2025-09-16T04:00:00Z","v":165438,"vw":66.704412},{"c":68.16,"h":68.55,"l":65.74,"n":3448,"o":67.15,"t":"2025-09-17T04:00:00Z","v":166303,"vw":67.482924},{"c":69.85,"h":72.16,"l":69.22,"n":3718,"o":69.22,"t":"2025-09-18T04:00:00Z","v":218197,"vw":70.902402},{"c":72.34,"h":72.6,"l":69.95,"n":5193,"o":70.29,"t":"2025-09-19T04:00:00Z","v":330201,"vw":71.311986},{"c":71.52,"h":72.53,"l":69.45,"n":4935,"o":70.65,"t":"2025-09-22T04:00:00Z","v":245862,"vw":70.852021},{"c":72.19,"h":73.3634,"l":71,"n":3095,"o":71.8,"t":"2025-09-23T04:00:00Z","v":181201,"vw":72.200501},{"c":72.6,"h":74.86,"l":71.5,"n":2890,"o":73.05,"t":"2025-09-24T04:00:00Z","v":124666,"vw":73.327987},{"c":69.81,"h":71.9999,"l":68.58,"n":4540,"o":70.12,"t":"2025-09-25T04:00:00Z","v":234636,"vw":69.997747},{"c":69.34,"h":71.5,"l":68.36,"n":9790,"o":70.8,"t":"2025-09-26T04:00:00Z","v":628325,"vw":69.354686},{"c":76.97,"h":76.97,"l":68.2,"n":6808,"o":68.2,"t":"2025-09-29T04:00:00Z","v":407136,"vw":72.958392},{"c":80.98,"h":81.47,"l":75.9,"n":6094,"o":75.92,"t":"2025-09-30T04:00:00Z","v":379018,"vw":79.092937},{"c":78.58,"h":81.085,"l":77.6,"n":6846,"o":80.08,"t":"2025-10-01T04:00:00Z","v":287085,"vw":78.942086},{"c":82.82,"h":83.45,"l":79.2,"n":5419,"o":80.63,"t":"2025-10-02T04:00:00Z","v":329447,"vw":81.312306},{"c":84.78,"h":85.76,"l":82.4601,"n":8560,"o":83.6,"t":"2025-10-03T04:00:00Z","v":541162,"vw":84.504236},{"c":80.05,"h":86.16,"l":79.9,"n":9924,"o":85.77,"t":"2025-10-06T04:00:00Z","v":432298,"vw":82.208193},{"c":80.5,"h":81.67,"l":77.95,"n":6279,"o":81.12,"t":"2025-10-07T04:00:00Z","v":262559,"vw":79.727593},{"c":84.37,"h":84.59,"l":80.26,"n":5205,"o":80.89,"t":"2025-10-08T04:00:00Z","v":241378,"vw":82.329249},{"c":85.41,"h":85.75,"l":81.86,"n":4769,"o":84.09,"t":"2025-10-09T04:00:00Z","v":205942,"vw":83.690027},{"c":76.7,"h":86,"l":76.36,"n":18096,"o":84.93,"t":"2025-10-10T04:00:00Z","v":941024,"vw":80.394166},{"c":77.49,"h":81.36,"l":74.66,"n":10240,"o":79.66,"t":"2025-10-13T04:00:00Z","v":517610,"vw":77.117247},{"c":71.6,"h":75.5,"l":70.4,"n":8374,"o":72.46,"t":"2025-10-14T04:00:00Z","v":382512,"vw":72.688734},{"c":70.95,"h":74.42,"l":70.6,"n":7865,"o":73.8,"t":"2025-10-15T04:00:00Z","v":397498,"vw":72.227273},{"c":69.31,"h":72.97,"l":68.74,"n":9518,"o":71.63,"t":"2025-10-16T04:00:00Z","v":383833,"vw":70.623924},{"c":68.33,"h":69.0888,"l":65.36,"n":11803,"o":67.125,"t":"2025-10-17T04:00:00Z","v":608585,"vw":67.659078},{"c":70.47,"h":73.04,"l":68.68,"n":6786,"o":69.02,"t":"2025-10-20T04:00:00Z","v":397150,"vw":70.991987},{"c":67.94,"h":70.17,"l":67.65,"n":8437,"o":70.17,"t":"2025-10-21T04:00:00Z","v":329871,"vw":68.70207},{"c":64.96,"h":68.2386,"l":61.21,"n":13210,"o":67.56,"t":"2025-10-22T04:00:00Z","v":600012,"vw":63.521189},{"c":69.49,"h":70.19,"l":65.0442,"n":6192,"o":65.5,"t":"2025-10-23T04:00:00Z","v":335924,"vw":68.540583},{"c":72.8,"h":74.1,"l":71.0744,"n":6227,"o":71.85,"t":"2025-10-24T04:00:00Z","v":422978,"vw":72.580619},{"c":75.69,"h":77.6841,"l":74.115,"n":6479,"o":75.015,"t":"2025-10-27T04:00:00Z","v":342378,"vw":76.239169},{"c":75.7,"h":76.92,"l":75.415,"n":4691,"o":75.43,"t":"2025-10-28T04:00:00Z","v":272197,"vw":76.192151},{"c":74.99,"h":76.54,"l":73.8,"n":5578,"o":75.98,"t":"2025-10-29T04:00:00Z","v":220313,"vw":75.287075},{"c":70.8,"h":74.25,"l":70.36,"n":6752,"o":73.58,"t":"2025-10-30T04:00:00Z","v":252774,"vw":72.429727},{"c":76.19,"h":78.35,"l":74,"n":6307,"o":74,"t":"2025-10-31T04:00:00Z","v":424322,"vw":76.334809},{"c":74.95,"h":76.43,"l":72.27,"n":6267,"o":76.43,"t":"2025-11-03T05:00:00Z","v":272456,"vw":74.21134},{"c":68.68,"h":73.31,"l":68.68,"n":9369,"o":70.53,"t":"2025-11-04T05:00:00Z","v":391772,"vw":70.908044},{"c":72.42,"h":73.49,"l":67.99,"n":6974,"o":70.59,"t":"2025-11-05T05:00:00Z","v":345673,"vw":70.846515},{"c":62.88,"h":71.29,"l":62.4,"n":17079,"o":71.29,"t":"2025-11-06T05:00:00Z","v":880972,"vw":65.551788},{"c":65.17,"h":65.715,"l":58.8443,"n":15749,"o":61.45,"t":"2025-11-07T05:00:00Z","v":997179,"vw":62.025355},{"c":66.69,"h":68.27,"l":64.01,"n":7866,"o":67.05,"t":"2025-11-10T05:00:00Z","v":447547,"vw":66.417793},{"c":64.31,"h":65.78,"l":63.7,"n":7070,"o":65.36,"t":"2025-11-11T05:00:00Z","v":412484,"vw":64.481417},{"c":64.815,"h":65.39,"l":62.18,"n":7951,"o":65,"t":"2025-11-12T05:00:00Z","v":369939,"vw":63.619023},{"c":58.23,"h":63.19,"l":57.06,"n":17002,"o":63.19,"t":"2025-11-13T05:00:00Z","v":830263,"vw":59.107724},{"c":58.59,"h":60.89,"l":53.71,"n":11117,"o":54.1,"t":"2025-11-14T05:00:00Z","v":735323,"vw":58.847547},{"c":54.24,"h":57.0749,"l":52.222,"n":11804,"o":56.77,"t":"2025-11-17T05:00:00Z","v":658163,"vw":54.692855},{"c":53.18,"h":54.87,"l":52.167,"n":7179,"o":52.87,"t":"2025-11-18T05:00:00Z","v":387751,"vw":53.710984},{"c":55.61,"h":56,"l":52.895,"n":6748,"o":53.43,"t":"2025-11-19T05:00:00Z","v":509656,"vw":54.45833},{"c":48.8,"h":57.92,"l":48.07,"n":12984,"o":57.45,"t":"2025-11-20T05:00:00Z","v":739390,"vw":51.920566},{"c":49.21,"h":50.79,"l":46.4,"n":9252,"o":49.67,"t":"2025-11-21T05:00:00Z","v":646354,"vw":49.091013},{"c":52.74,"h":53,"l":49.325,"n":6932,"o":49.81,"t":"2025-11-24T05:00:00Z","v":378399,"vw":51.108293},{"c":52.93,"h":53.63,"l":49.56,"n":5492,"o":51.35,"t":"2025-11-25T05:00:00Z","v":265863,"vw":51.495325},{"c":59.68,"h":60.2699,"l":55.88,"n":8510,"o":56.22,"t":"2025-11-26T05:00:00Z","v":492723,"vw":58.266473},{"c":59.98,"h":60.7267,"l":59.002,"n":4541,"o":59.99,"t":"2025-11-28T05:00:00Z","v":210542,"vw":59.934079},{"c":56.5,"h":57.54,"l":54.0401,"n":6627,"o":56.64,"t":"2025-12-01T05:00:00Z","v":298636,"vw":55.965375},{"c":58.08,"h":59.7001,"l":57.1625,"n":5203,"o":57.69,"t":"2025-12-02T05:00:00Z","v":266688,"vw":58.579359},{"c":62.19,"h":62.585,"l":57.36,"n":5456,"o":58.22,"t":"2025-12-03T05:00:00Z","v":288927,"vw":60.838353},{"c":64.07,"h":64.1862,"l":61.46,"n":4222,"o":62.08,"t":"2025-12-04T05:00:00Z","v":196588,"vw":63.348102},{"c":61.41,"h":63.25,"l":60.01,"n":8243,"o":63.25,"t":"2025-12-05T05:00:00Z","v":421102,"vw":61.448426},{"c":62.54,"h":63.64,"l":60.345,"n":4601,"o":61.55,"t":"2025-12-08T05:00:00Z","v":260185,"vw":62.050993},{"c":62.14,"h":64.4767,"l":61.06,"n":4586,"o":61.5,"t":"2025-12-09T05:00:00Z","v":241288,"vw":63.242556},{"c":62.42,"h":63.2,"l":61.09,"n":4212,"o":62.12,"t":"2025-12-10T05:00:00Z","v":170030,"vw":62.06857},{"c":55.65,"h":60.29,"l":55.1467,"n":17255,"o":60.22,"t":"2025-12-11T05:00:00Z","v":787758,"vw":56.731551},{"c":53.51,"h":56.9899,"l":52.6,"n":15971,"o":56.68,"t":"2025-12-12T05:00:00Z","v":826732,"vw":54.17109},{"c":50.25,"h":53.19,"l":49.6,"n":8784,"o":52.95,"t":"2025-12-15T05:00:00Z","v":393609,"vw":51.056936},{"c":52.37,"h":53.01,"l":50.7,"n":6459,"o":50.7,"t":"2025-12-16T05:00:00Z","v":360203,"vw":51.950829},{"c":50.5,"h":55.0685,"l":50.2956,"n":7848,"o":53.31,"t":"2025-12-17T05:00:00Z","v":434905,"vw":52.757657},{"c":51.21,"h":54.8,"l":51.07,"n":5720,"o":53.63,"t":"2025-12-18T05:00:00Z","v":287996,"vw":52.775693},{"c":53.43,"h":54.15,"l":51.71,"n":6131,"o":52.56,"t":"2025-12-19T05:00:00Z","v":435496,"vw":53.266603},{"c":53.23,"h":54.46,"l":52.67,"n":4868,"o":53.885,"t":"2025-12-22T05:00:00Z","v":229358,"vw":53.393497},{"c":52.08,"h":52.56,"l":50.38,"n":8258,"o":52.27,"t":"2025-12-23T05:00:00Z","v":308267,"vw":51.50658},{"c":52.06,"h":52.28,"l":51.3001,"n":2668,"o":51.94,"t":"2025-12-24T05:00:00Z","v":89385,"vw":51.943967},{"c":51.01,"h":52.4427,"l":50.86,"n":6301,"o":52.39,"t":"2025-12-26T05:00:00Z","v":318961,"vw":51.629496},{"c":49.68,"h":50.59,"l":49.155,"n":6221,"o":49.36,"t":"2025-12-29T05:00:00Z","v":266982,"vw":49.669095},{"c":48.86,"h":50.32,"l":48.68,"n":7074,"o":49.83,"t":"2025-12-30T05:00:00Z","v":439124,"vw":49.543411},{"c":47.5,"h":48.92,"l":47.5,"n":6375,"o":48.6,"t":"2025-12-31T05:00:00Z","v":312364,"vw":48.164639},{"c":48.46,"h":49.04,"l":46.2,"n":7002,"o":48.59,"t":"2026-01-02T05:00:00Z","v":371585,"vw":47.765942},{"c":51.91,"h":52.0733,"l":49.07,"n":5907,"o":49.07,"t":"2026-01-05T05:00:00Z","v":407680,"vw":51.085673},{"c":51.3,"h":52.53,"l":49.4001,"n":5310,"o":52.32,"t":"2026-01-06T05:00:00Z","v":236346,"vw":50.839407},{"c":48.94,"h":50.27,"l":48.6536,"n":5853,"o":50.27,"t":"2026-01-07T05:00:00Z","v":232360,"vw":49.536696},{"c":48.06,"h":49.005,"l":47.38,"n":4984,"o":48.25,"t":"2026-01-08T05:00:00Z","v":232207,"vw":48.139784},{"c":47.91,"h":49.41,"l":47.83,"n":5288,"o":48.77,"t":"2026-01-09T05:00:00Z","v":329710,"vw":48.284781},{"c":48.71,"h":49.6,"l":46.87,"n":5617,"o":46.94,"t":"2026-01-12T05:00:00Z","v":355573,"vw":48.528487},{"c":49.82,"h":49.99,"l":47.89,"n":5306,"o":48.65,"t":"2026-01-13T05:00:00Z","v":285882,"vw":48.932496},{"c":49.56,"h":50.1,"l":48.11,"n":5135,"o":49.96,"t":"2026-01-14T05:00:00Z","v":233516,"vw":49.0428},{"c":45.1,"h":49.635,"l":44.95,"n":10508,"o":49.51,"t":"2026-01-15T05:00:00Z","v":466397,"vw":46.691978},{"c":44.24,"h":45.71,"l":43.34,"n":9070,"o":45.71,"t":"2026-01-16T05:00:00Z","v":575164,"vw":44.26299},{"c":42.25,"h":43.4593,"l":41.59,"n":6486,"o":41.59,"t":"2026-01-20T05:00:00Z","v":363581,"vw":42.38044},{"c":42.22,"h":43.47,"l":41.8,"n":5211,"o":42.21,"t":"2026-01-21T05:00:00Z","v":319101,"vw":42.561878},{"c":42.45,"h":43.25,"l":41.9,"n":3455,"o":42.9,"t":"2026-01-22T05:00:00Z","v":134926,"vw":42.451534},{"c":42.6,"h":44.4289,"l":42.53,"n":3903,"o":42.63,"t":"2026-01-23T05:00:00Z","v":206634,"vw":43.443728},{"c":42.26,"h":43.0228,"l":41.44,"n":4115,"o":42.02,"t":"2026-01-26T05:00:00Z","v":213540,"vw":42.533434},{"c":41.53,"h":43.2824,"l":41.25,"n":4994,"o":42.6,"t":"2026-01-27T05:00:00Z","v":272719,"vw":41.932448},{"c":40.52,"h":42.44,"l":40.49,"n":5868,"o":41.64,"t":"2026-01-28T05:00:00Z","v":359188,"vw":41.27268},{"c":39.5,"h":40.85,"l":38.7,"n":6111,"o":40.76,"t":"2026-01-29T05:00:00Z","v":476522,"vw":39.473583},{"c":38.77,"h":41.01,"l":38.2301,"n":4057,"o":40.03,"t":"2026-01-30T05:00:00Z","v":252784,"vw":39.715047},{"c":33.89,"h":36.64,"l":33.301,"n":8773,"o":36.51,"t":"2026-02-02T05:00:00Z","v":655722,"vw":34.292871},{"c":32.54,"h":34.1,"l":31.58,"n":6523,"o":34.1,"t":"2026-02-03T05:00:00Z","v":482402,"vw":32.552297},{"c":29.51,"h":31.66,"l":28.27,"n":8105,"o":31.46,"t":"2026-02-04T05:00:00Z","v":644063,"vw":29.515983},{"c":25.79,"h":28.99,"l":25.55,"n":6462,"o":28,"t":"2026-02-05T05:00:00Z","v":539799,"vw":27.254041},{"c":30.69,"h":31.2374,"l":28.11,"n":5632,"o":28.11,"t":"2026-02-06T05:00:00Z","v":460723,"vw":30.088166},{"c":32.08,"h":32.76,"l":30.45,"n":3267,"o":31.27,"t":"2026-02-09T05:00:00Z","v":195062,"vw":31.859364},{"c":31.61,"h":32.64,"l":31.32,"n":3887,"o":31.51,"t":"2026-02-10T05:00:00Z","v":186796,"vw":31.82194},{"c":28.18,"h":28.76,"l":26.555,"n":5717,"o":27.99,"t":"2026-02-11T05:00:00Z","v":267336,"vw":27.367752},{"c":25.18,"h":28.64,"l":24.88,"n":4744,"o":28.57,"t":"2026-02-12T05:00:00Z","v":247013,"vw":25.624797},{"c":27.27,"h":27.71,"l":25.35,"n":3246,"o":25.62,"t":"2026-02-13T05:00:00Z","v":191005,"vw":26.895219},{"c":26.81,"h":27.3599,"l":25.8,"n":2777,"o":26.36,"t":"2026-02-17T05:00:00Z","v":148483,"vw":26.729849},{"c":26.72,"h":28.088,"l":26.2623,"n":2619,"o":26.66,"t":"2026-02-18T05:00:00Z","v":135370,"vw":27.057589},{"c":26.8,"h":27.09,"l":26.15,"n":2151,"o":26.34,"t":"2026-02-19T05:00:00Z","v":98430,"vw":26.523727},{"c":27.17,"h":27.9592,"l":26.71,"n":2464,"o":26.71,"t":"2026-02-20T05:00:00Z","v":227002,"vw":27.398533},{"c":25.01,"h":26.34,"l":24.89,"n":3216,"o":26.26,"t":"2026-02-23T05:00:00Z","v":150158,"vw":25.290162},{"c":25.68,"h":25.86,"l":23.96,"n":2646,"o":24.63,"t":"2026-02-24T05:00:00Z","v":138895,"vw":24.866564},{"c":27.5,"h":27.675,"l":26.29,"n":2747,"o":27.17,"t":"2026-02-25T05:00:00Z","v":144788,"vw":27.159322},{"c":28.43,"h":28.43,"l":27.04,"n":2187,"o":27.17,"t":"2026-02-26T05:00:00Z","v":122773,"vw":27.690828},{"c":26.71,"h":27.54,"l":26.38,"n":3016,"o":26.955,"t":"2026-02-27T05:00:00Z","v":160883,"vw":26.825356},{"c":27.57,"h":27.9044,"l":25.08,"n":3436,"o":25.28,"t":"2026-03-02T05:00:00Z","v":195120,"vw":26.88584},{"c":26.44,"h":27,"l":24.9,"n":3809,"o":25.76,"t":"2026-03-03T05:00:00Z","v":159075,"vw":26.02668},{"c":29.055,"h":29.7293,"l":27.78,"n":3956,"o":27.78,"t":"2026-03-04T05:00:00Z","v":211572,"vw":28.838568},{"c":28.41,"h":30.04,"l":27.555,"n":2988,"o":29.09,"t":"2026-03-05T05:00:00Z","v":148603,"vw":28.49924},{"c":26.92,"h":27.6618,"l":26.66,"n":3782,"o":27.16,"t":"2026-03-06T05:00:00Z","v":160644,"vw":27.194057},{"c":27.49,"h":27.61,"l":25.88,"n":3071,"o":25.94,"t":"2026-03-09T04:00:00Z","v":195190,"vw":26.600443},{"c":27.09,"h":27.94,"l":26.8518,"n":2577,"o":27.88,"t":"2026-03-10T04:00:00Z","v":103535,"vw":27.482462},{"c":27.19,"h":27.63,"l":26.45,"n":2691,"o":26.96,"t":"2026-03-11T04:00:00Z","v":110107,"vw":27.022169},{"c":26,"h":26.8624,"l":25.7,"n":2725,"o":26.72,"t":"2026-03-12T04:00:00Z","v":135097,"vw":26.137675},{"c":24.98,"h":26.68,"l":24.77,"n":6511,"o":26.36,"t":"2026-03-13T04:00:00Z","v":442739,"vw":25.288483},{"c":25.37,"h":25.55,"l":24.92,"n":3223,"o":25.3,"t":"2026-03-16T04:00:00Z","v":203204,"vw":25.214205},{"c":26.24,"h":26.3,"l":25.39,"n":3236,"o":25.41,"t":"2026-03-17T04:00:00Z","v":193868,"vw":26.004236},{"c":25.23,"h":26.1695,"l":25.19,"n":3875,"o":25.695,"t":"2026-03-18T04:00:00Z","v":213790,"vw":25.579751},{"c":24.9,"h":25.3,"l":23.94,"n":4018,"o":24.17,"t":"2026-03-19T04:00:00Z","v":194283,"vw":24.639964},{"c":23.57,"h":24.56,"l":23.24,"n":4433,"o":24.56,"t":"2026-03-20T04:00:00Z","v":634636,"vw":23.847247},{"c":23.91,"h":24.38,"l":23.3964,"n":3669,"o":23.53,"t":"2026-03-23T04:00:00Z","v":228106,"vw":23.939838},{"c":22.57,"h":23.64,"l":22.45,"n":4475,"o":23.56,"t":"2026-03-24T04:00:00Z","v":280034,"vw":22.853318},{"c":23.98,"h":24.7179,"l":23.66,"n":3365,"o":23.66,"t":"2026-03-25T04:00:00Z","v":284935,"vw":24.330783},{"c":23.08,"h":24.19,"l":22.87,"n":2828,"o":23.35,"t":"2026-03-26T04:00:00Z","v":151344,"vw":23.326936},{"c":21.34,"h":22.43,"l":21.32,"n":4438,"o":22.34,"t":"2026-03-27T04:00:00Z","v":253917,"vw":21.704424},{"c":20.61,"h":21.8,"l":20.13,"n":3897,"o":21.33,"t":"2026-03-30T04:00:00Z","v":249653,"vw":20.987102},{"c":22.37,"h":22.37,"l":20.76,"n":3926,"o":20.98,"t":"2026-03-31T04:00:00Z","v":254000,"vw":21.672014},{"c":22.71,"h":23.18,"l":22.3256,"n":2796,"o":23.09,"t":"2026-04-01T04:00:00Z","v":155660,"vw":22.730626},{"c":22.17,"h":22.64,"l":20.92,"n":2778,"o":21.48,"t":"2026-04-02T04:00:00Z","v":154213,"vw":21.869854},{"c":22.28,"h":22.64,"l":21.93,"n":2814,"o":22.23,"t":"2026-04-06T04:00:00Z","v":161045,"vw":22.322412},{"c":22.3,"h":22.3,"l":21.13,"n":3391,"o":21.79,"t":"2026-04-07T04:00:00Z","v":191558,"vw":21.611528},{"c":23.06,"h":25.29,"l":22.9066,"n":3935,"o":24.93,"t":"2026-04-08T04:00:00Z","v":251513,"vw":23.790511},{"c":22.47,"h":23.28,"l":21.94,"n":3149,"o":23.01,"t":"2026-04-09T04:00:00Z","v":165106,"vw":22.566643},{"c":22.11,"h":22.66,"l":21.78,"n":3247,"o":22.48,"t":"2026-04-10T04:00:00Z","v":207057,"vw":22.126391},{"c":22.8,"h":22.8,"l":21.24,"n":2975,"o":21.35,"t":"2026-04-13T04:00:00Z","v":194770,"vw":22.098345},{"c":25.5,"h":25.5299,"l":23.98,"n":3760,"o":23.98,"t":"2026-04-14T04:00:00Z","v":225249,"vw":25.030596},{"c":28.65,"h":28.65,"l":26.41,"n":4752,"o":27.29,"t":"2026-04-15T04:00:00Z","v":361674,"vw":27.739781},{"c":28.41,"h":29.44,"l":27.2701,"n":4475,"o":29.43,"t":"2026-04-16T04:00:00Z","v":261310,"vw":28.268192},{"c":29.88,"h":30.82,"l":29.45,"n":4039,"o":29.56,"t":"2026-04-17T04:00:00Z","v":240010,"vw":30.197265},{"c":29.74,"h":30.125,"l":28.6144,"n":3365,"o":29.07,"t":"2026-04-20T04:00:00Z","v":191793,"vw":29.366334},{"c":27.85,"h":29.73,"l":27.83,"n":3902,"o":29.73,"t":"2026-04-21T04:00:00Z","v":179904,"vw":28.584302},{"c":28.7,"h":29.27,"l":28.32,"n":2489,"o":29.09,"t":"2026-04-22T04:00:00Z","v":95534,"vw":28.708278},{"c":26.74,"h":28.3,"l":26.085,"n":4548,"o":27.965,"t":"2026-04-23T04:00:00Z","v":276920,"vw":27.028338},{"c":27.24,"h":27.32,"l":26.48,"n":3311,"o":27.3,"t":"2026-04-24T04:00:00Z","v":210366,"vw":26.981835},{"c":26.44,"h":27.07,"l":26.15,"n":3000,"o":26.5,"t":"2026-04-27T04:00:00Z","v":145395,"vw":26.481095},{"c":25.68,"h":26.11,"l":25.2714,"n":5913,"o":25.39,"t":"2026-04-28T04:00:00Z","v":248580,"vw":25.679336},{"c":21.58,"h":22.44,"l":21.135,"n":9785,"o":21.98,"t":"2026-04-29T04:00:00Z","v":483076,"vw":21.589521},{"c":22.26,"h":22.57,"l":21.48,"n":3824,"o":21.64,"t":"2026-04-30T04:00:00Z","v":216501,"vw":22.20194},{"c":22.55,"h":23.095,"l":22.2729,"n":4005,"o":22.51,"t":"2026-05-01T04:00:00Z","v":244524,"vw":22.71467},{"c":23.34,"h":23.92,"l":22.63,"n":3590,"o":22.63,"t":"2026-05-04T04:00:00Z","v":236065,"vw":23.461583},{"c":23.51,"h":23.96,"l":23.31,"n":4861,"o":23.84,"t":"2026-05-05T04:00:00Z","v":358349,"vw":23.609746},{"c":24.18,"h":24.34,"l":23.23,"n":3560,"o":23.7,"t":"2026-05-06T04:00:00Z","v":253807,"vw":23.783244},{"c":23.17,"h":24.25,"l":22.9262,"n":3642,"o":24.09,"t":"2026-05-07T04:00:00Z","v":227006,"vw":23.404124},{"c":23.45,"h":23.48,"l":22.47,"n":3837,"o":23.16,"t":"2026-05-08T04:00:00Z","v":248738,"vw":22.943698},{"c":24.67,"h":24.77,"l":22.54,"n":3592,"o":23.2,"t":"2026-05-11T04:00:00Z","v":250110,"vw":23.899918},{"c":23.76,"h":24.425,"l":23.15,"n":3444,"o":24.12,"t":"2026-05-12T04:00:00Z","v":197768,"vw":23.651792},{"c":23.22,"h":23.55,"l":22.75,"n":2891,"o":23.3,"t":"2026-05-13T04:00:00Z","v":180637,"vw":23.153284},{"c":24.64,"h":25.06,"l":22.65,"n":3092,"o":23.08,"t":"2026-05-14T04:00:00Z","v":200716,"vw":24.023744},{"c":23.33,"h":23.85,"l":23.1,"n":2497,"o":23.85,"t":"2026-05-15T04:00:00Z","v":127403,"vw":23.413771},{"c":23.06,"h":24,"l":22.46,"n":2525,"o":22.635,"t":"2026-05-18T04:00:00Z","v":163745,"vw":23.031758},{"c":22,"h":22.72,"l":21.65,"n":3276,"o":22.72,"t":"2026-05-19T04:00:00Z","v":199986,"vw":22.085926},{"c":22.53,"h":22.7,"l":21.81,"n":2452,"o":22.13,"t":"2026-05-20T04:00:00Z","v":164140,"vw":22.207756},{"c":22.58,"h":22.9,"l":22.1575,"n":2308,"o":22.25,"t":"2026-05-21T04:00:00Z","v":164686,"vw":22.440569},{"c":21.77,"h":22.88,"l":21.63,"n":4147,"o":22.68,"t":"2026-05-22T04:00:00Z","v":285083,"vw":22.025703},{"c":21.6,"h":22.28,"l":21.44,"n":3126,"o":21.8,"t":"2026-05-26T04:00:00Z","v":166771,"vw":21.735123},{"c":22.34,"h":22.54,"l":21.43,"n":3669,"o":21.53,"t":"2026-05-27T04:00:00Z","v":236167,"vw":22.125883},{"c":25.35,"h":25.36,"l":21.46,"n":3870,"o":21.92,"t":"2026-05-28T04:00:00Z","v":315515,"vw":23.543058},{"c":28.64,"h":28.68,"l":25.22,"n":5403,"o":25.62,"t":"2026-05-29T04:00:00Z","v":418865,"vw":27.656546},{"c":27.16,"h":27.715,"l":25.32,"n":3523,"o":26.78,"t":"2026-06-01T04:00:00Z","v":203981,"vw":26.671336},{"c":26.22,"h":26.65,"l":25.55,"n":3043,"o":26.33,"t":"2026-06-02T04:00:00Z","v":169593,"vw":26.143885},{"c":24.25,"h":25.66,"l":24.18,"n":3028,"o":25.57,"t":"2026-06-03T04:00:00Z","v":217991,"vw":24.595398},{"c":26.28,"h":26.32,"l":24.32,"n":2081,"o":24.32,"t":"2026-06-04T04:00:00Z","v":141399,"vw":25.237932},{"c":24.01,"h":25.8046,"l":23.07,"n":3385,"o":25.59,"t":"2026-06-05T04:00:00Z","v":239910,"vw":24.128085},{"c":24.51,"h":24.6907,"l":23.75,"n":1789,"o":24.35,"t":"2026-06-08T04:00:00Z","v":103583,"vw":24.362278},{"c":24.09,"h":25.49,"l":22.455,"n":3154,"o":24.65,"t":"2026-06-09T04:00:00Z","v":226152,"vw":24.076408},{"c":24.93,"h":26.68,"l":24.05,"n":2927,"o":24.05,"t":"2026-06-10T04:00:00Z","v":264956,"vw":25.769226},{"c":27.02,"h":27.43,"l":24.785,"n":3000,"o":25.31,"t":"2026-06-11T04:00:00Z","v":203062,"vw":26.121665},{"c":27.28,"h":28.23,"l":26.35,"n":2638,"o":27.25,"t":"2026-06-12T04:00:00Z","v":157666,"vw":27.367363},{"c":28.88,"h":29.7535,"l":28.65,"n":2873,"o":28.98,"t":"2026-06-15T04:00:00Z","v":175598,"vw":29.216344},{"c":28.34,"h":30.01,"l":27.59,"n":3339,"o":29.51,"t":"2026-06-16T04:00:00Z","v":243966,"vw":28.424713},{"c":31.25,"h":33.17,"l":28.03,"n":4587,"o":28.12,"t":"2026-06-17T04:00:00Z","v":313243,"vw":31.447787},{"c":32.35,"h":32.605,"l":30.75,"n":3195,"o":32.12,"t":"2026-06-18T04:00:00Z","v":186200,"vw":31.816146},{"c":30.94,"h":33.3,"l":30.82,"n":2539,"o":31.47,"t":"2026-06-22T04:00:00Z","v":136055,"vw":31.835514},{"c":30.03,"h":31.04,"l":29.0304,"n":3156,"o":29.1,"t":"2026-06-23T04:00:00Z","v":182444,"vw":30.31861},{"c":27.94,"h":30.33,"l":27.65,"n":2888,"o":29.76,"t":"2026-06-24T04:00:00Z","v":143118,"vw":28.491867},{"c":26.65,"h":28.575,"l":26.445,"n":2315,"o":28.41,"t":"2026-06-25T04:00:00Z","v":134538,"vw":27.131165},{"c":28.4,"h":28.69,"l":26.4,"n":3314,"o":26.4,"t":"2026-06-26T04:00:00Z","v":228447,"vw":27.599189},{"c":28.93,"h":29.25,"l":27.77,"n":2038,"o":28.46,"t":"2026-06-29T04:00:00Z","v":140612,"vw":28.462561},{"c":28.43,"h":29.3,"l":28.2515,"n":2263,"o":28.92,"t":"2026-06-30T04:00:00Z","v":126326,"vw":28.746887},{"c":31.22,"h":31.5,"l":28.525,"n":3202,"o":28.58,"t":"2026-07-01T04:00:00Z","v":192292,"vw":30.297519},{"c":32.64,"h":35.01,"l":32,"n":5133,"o":32.6,"t":"2026-07-02T04:00:00Z","v":340533,"vw":33.288317},{"c":33.91,"h":34.3,"l":31.745,"n":2991,"o":31.96,"t":"2026-07-06T04:00:00Z","v":169013,"vw":33.198026},{"c":32.4,"h":34.12,"l":32.24,"n":3021,"o":33.39,"t":"2026-07-07T04:00:00Z","v":159645,"vw":33.085356},{"c":32.59,"h":32.805,"l":31.06,"n":2569,"o":31.31,"t":"2026-07-08T04:00:00Z","v":142789,"vw":32.11354},{"c":33.19,"h":33.965,"l":32,"n":2011,"o":32.21,"t":"2026-07-09T04:00:00Z","v":120597,"vw":33.252382},{"c":32.06,"h":34.39,"l":31.09,"n":4185,"o":34.39,"t":"2026-07-10T04:00:00Z","v":263361,"vw":32.32861},{"c":30.72,"h":31.99,"l":30.43,"n":3177,"o":31.28,"t":"2026-07-13T04:00:00Z","v":200770,"vw":31.051044},{"c":31.98,"h":32.02,"l":30.54,"n":3168,"o":31.005,"t":"2026-07-14T04:00:00Z","v":183450,"vw":31.369576},{"c":32.6201,"h":32.86,"l":31.435,"n":2638,"o":32.05,"t":"2026-07-15T04:00:00Z","v":155937,"vw":32.247945},{"c":29.51,"h":32.2899,"l":29.315,"n":4336,"o":32.05,"t":"2026-07-16T04:00:00Z","v":234015,"vw":30.564521},{"c":27.42,"h":28.7611,"l":26.32,"n":4414,"o":27.64,"t":"2026-07-17T04:00:00Z","v":235756,"vw":27.686493},{"c":26.7648,"h":27.87,"l":26.55,"n":3350,"o":27.7,"t":"2026-07-20T04:00:00Z","v":221430,"vw":27.18469},{"c":29.065,"h":29.625,"l":27.81,"n":2265,"o":27.81,"t":"2026-07-21T04:00:00Z","v":147706,"vw":29.049251},{"c":28.45,"h":29.1843,"l":28.45,"n":1800,"o":28.48,"t":"2026-07-22T04:00:00Z","v":61845,"vw":28.782951},{"c":27.47,"h":28.2958,"l":26.81,"n":2161,"o":27.47,"t":"2026-07-23T04:00:00Z","v":77680,"vw":27.540764},{"c":25.26,"h":27.02,"l":24.7482,"n":4156,"o":27.02,"t":"2026-07-24T04:00:00Z","v":294318,"vw":25.504771},{"c":25.25,"h":26.48,"l":24.57,"n":2586,"o":25.81,"t":"2026-07-27T04:00:00Z","v":136265,"vw":25.43763},{"c":24.37,"h":24.71,"l":22.95,"n":3320,"o":24.315,"t":"2026-07-28T04:00:00Z","v":219297,"vw":23.715427},{"c":23.4,"h":24.54,"l":23.09,"n":2846,"o":24.14,"t":"2026-07-29T04:00:00Z","v":144320,"vw":23.654138},{"c":22.4,"h":24.24,"l":22.37,"n":6219,"o":23.92,"t":"2026-07-30T04:00:00Z","v":369650,"vw":22.868703},{"c":22.4,"h":23.325,"l":21.525,"n":4151,"o":22.27,"t":"2026-07-31T04:00:00Z","v":232620,"vw":22.380362},{"c":23.26,"h":23.875,"l":21.7588,"n":2889,"o":22.21,"t":"2026-08-03T04:00:00Z","v":205824,"vw":23.107877},{"c":24.25,"h":24.87,"l":23.2,"n":2757,"o":24,"t":"2026-08-04T04:00:00Z","v":199141,"vw":24.048044},{"c":24.08,"h":24.81,"l":23.94,"n":2183,"o":24.33,"t":"2026-08-05T04:00:00Z","v":102451,"vw":24.447152},{"c":23.46,"h":23.96,"l":23.2612,"n":2018,"o":23.31,"t":"2026-08-06T04:00:00Z","v":102382,"vw":23.599959},{"c":24.19,"h":24.88,"l":23.9308,"n":2453,"o":24.12,"t":"2026-08-07T04:00:00Z","v":162489,"vw":24.394693},{"c":24.355,"h":24.47,"l":23.7,"n":2076,"o":24.15,"t":"2026-08-10T04:00:00Z","v":111273,"vw":24.117646},{"c":24.33,"h":24.5,"l":23.835,"n":2037,"o":24.44,"t":"2026-08-11T04:00:00Z","v":127025,"vw":24.164798},{"c":24.51,"h":25.045,"l":24,"n":2123,"o":25,"t":"2026-08-12T04:00:00Z","v":119830,"vw":24.316261},{"c":25.81,"h":26.1,"l":24.755,"n":1868,"o":24.755,"t":"2026-08-13T04:00:00Z","v":97388,"vw":25.73556},{"c":24.65,"h":25.45,"l":24.6378,"n":3442,"o":25.4,"t":"2026-08-14T04:00:00Z","v":253944,"vw":25.053046},{"c":24.47,"h":24.66,"l":23.8,"n":1881,"o":24.12,"t":"2026-08-17T04:00:00Z","v":109657,"vw":24.421757},{"c":23.04,"h":23.89,"l":23.01,"n":3248,"o":23.56,"t":"2026-08-18T04:00:00Z","v":151464,"vw":23.491054},{"c":24.31,"h":25.39,"l":23.274,"n":3431,"o":23.38,"t":"2026-08-19T04:00:00Z","v":292331,"vw":24.513764},{"c":24.09,"h":26,"l":23.69,"n":3364,"o":25.77,"t":"2026-08-20T04:00:00Z","v":304632,"vw":24.303973},{"c":28.05,"h":28.4978,"l":25.2298,"n":5018,"o":25.87,"t":"2026-08-21T04:00:00Z","v":390864,"vw":27.442596},{"c":26.33,"h":28.009,"l":26.23,"n":2721,"o":27.33,"t":"2026-08-24T04:00:00Z","v":150995,"vw":27.131458},{"c":28.9,"h":29.03,"l":26.13,"n":3584,"o":26.27,"t":"2026-08-25T04:00:00Z","v":219477,"vw":27.993908},{"c":27.85,"h":28.66,"l":27.7701,"n":2082,"o":28.38,"t":"2026-08-26T04:00:00Z","v":172817,"vw":28.189308},{"c":28.22,"h":28.9,"l":27.59,"n":1855,"o":28.61,"t":"2026-08-27T04:00:00Z","v":100593,"vw":28.50585},{"c":26.7,"h":28.435,"l":26.53,"n":3261,"o":27.85,"t":"2026-08-28T04:00:00Z","v":199434,"vw":27.283824},{"c":26.23,"h":26.35,"l":25,"n":2349,"o":25.88,"t":"2026-08-31T04:00:00Z","v":114765,"vw":25.756054},{"c":25.75,"h":26.78,"l":25.5,"n":2814,"o":26.41,"t":"2026-09-01T04:00:00Z","v":159467,"vw":26.252446},{"c":26.9,"h":26.93,"l":25.36,"n":2638,"o":25.895,"t":"2026-09-02T04:00:00Z","v":187247,"vw":26.470878},{"c":32.17,"h":32.17,"l":28.765,"n":6082,"o":28.82,"t":"2026-09-03T04:00:00Z","v":556781,"vw":31.222061},{"c":31.32,"h":32.1,"l":30.61,"n":3359,"o":30.61,"t":"2026-09-04T04:00:00Z","v":271755,"vw":31.443679},{"c":29.59,"h":32.155,"l":29.59,"n":3063,"o":31.92,"t":"2026-09-08T04:00:00Z","v":199140,"vw":30.849059},{"c":28.97,"h":30.74,"l":28.95,"n":2493,"o":30.6,"t":"2026-09-09T04:00:00Z","v":133983,"vw":29.656992},{"c":28.42,"h":29.26,"l":27.95,"n":2628,"o":28.25,"t":"2026-09-10T04:00:00Z","v":132572,"vw":28.672677},{"c":28.16,"h":29.24,"l":27.74,"n":3476,"o":28.425,"t":"2026-09-11T04:00:00Z","v":325418,"vw":28.411246},{"c":28.16,"h":28.71,"l":27.59,"n":3375,"o":27.59,"t":"2026-09-14T04:00:00Z","v":230515,"vw":28.153484},{"c":27,"h":27.66,"l":25.67,"n":4125,"o":27.46,"t":"2026-09-15T04:00:00Z","v":234495,"vw":26.883803},{"c":25.23,"h":27,"l":24.43,"n":5068,"o":26.92,"t":"2026-09-16T04:00:00Z","v":285234,"vw":25.487199},{"c":26.83,"h":26.97,"l":25.74,"n":2890,"o":26.905,"t":"2026-09-17T04:00:00Z","v":221124,"vw":26.200665},{"c":29.77,"h":29.94,"l":27.23,"n":4059,"o":27.93,"t":"2026-09-18T04:00:00Z","v":293318,"vw":29.028323},{"c":30.47,"h":31.4,"l":30,"n":3874,"o":31.07,"t":"2026-09-21T04:00:00Z","v":286437,"vw":30.6671},{"c":30.73,"h":31.3,"l":30.05,"n":2095,"o":30.44,"t":"2026-09-22T04:00:00Z","v":147912,"vw":30.85821},{"c":30.36,"h":31.45,"l":30.23,"n":2102,"o":30.26,"t":"2026-09-23T04:00:00Z","v":150127,"vw":30.915651},{"c":29.75,"h":30.5,"l":29.34,"n":2099,"o":29.63,"t":"2026-09-24T04:00:00Z","v":163708,"vw":29.887715},{"c":29.37,"h":30.0199,"l":28.85,"n":2969,"o":30,"t":"2026-09-25T04:00:00Z","v":273944,"vw":29.283992},{"c":28.01,"h":29,"l":27.91,"n":2491,"o":28.38,"t":"2026-09-28T04:00:00Z","v":112015,"vw":28.294693},{"c":27.9,"h":28.765,"l":27.59,"n":2326,"o":28.69,"t":"2026-09-29T04:00:00Z","v":168529,"vw":28.170528},{"c":26.9,"h":30,"l":26.72,"n":4318,"o":29.87,"t":"2026-09-30T04:00:00Z","v":235803,"vw":27.412685},{"c":26.49,"h":27.17,"l":26.34,"n":3407,"o":26.83,"t":"2026-10-01T04:00:00Z","v":178118,"vw":26.671352},{"c":26.94,"h":28.78,"l":26.8113,"n":3094,"o":27.15,"t":"2026-10-02T04:00:00Z","v":294745,"vw":27.489481},{"c":26.98,"h":27.32,"l":26.56,"n":2667,"o":27.07,"t":"2026-10-05T04:00:00Z","v":215888,"vw":26.896442},{"c":26.39,"h":27.5221,"l":26.3,"n":3594,"o":27.32,"t":"2026-10-06T04:00:00Z","v":225018,"vw":26.792335},{"c":25.69,"h":25.82,"l":25.1,"n":3837,"o":25.42,"t":"2026-10-07T04:00:00Z","v":222410,"vw":25.413597},{"c":24.98,"h":25.59,"l":24.41,"n":3603,"o":25.09,"t":"2026-10-08T04:00:00Z","v":246380,"vw":25.039232},{"c":25.53,"h":25.69,"l":24.89,"n":2110,"o":25.54,"t":"2026-10-09T04:00:00Z","v":168191,"vw":25.465504},{"c":25.59,"h":25.71,"l":25.15,"n":1990,"o":25.47,"t":"2026-10-12T04:00:00Z","v":150989,"vw":25.428001},{"c":25.63,"h":26,"l":25.1353,"n":1639,"o":25.19,"t":"2026-10-13T04:00:00Z","v":152787,"vw":25.729045},{"c":23.07,"h":25.28,"l":22.901,"n":6582,"o":24.78,"t":"2026-10-14T04:00:00Z","v":502586,"vw":23.512246},{"c":23.9,"h":23.97,"l":21.26,"n":3993,"o":22.11,"t":"2026-10-15T04:00:00Z","v":321881,"vw":22.561015},{"c":22.45,"h":23.92,"l":22.05,"n":3792,"o":23.57,"t":"2026-10-16T04:00:00Z","v":308817,"vw":22.680975},{"c":21.62,"h":22.83,"l":21.57,"n":3678,"o":22.52,"t":"2026-10-19T04:00:00Z","v":361561,"vw":22.151142},{"c":22.08,"h":22.78,"l":21.15,"n":2098,"o":21.19,"t":"2026-10-20T04:00:00Z","v":145243,"vw":21.962177},{"c":23.04,"h":23.32,"l":22.21,"n":2063,"o":23.06,"t":"2026-10-21T04:00:00Z","v":166854,"vw":22.886322},{"c":21.38,"h":22.81,"l":21.38,"n":3007,"o":21.75,"t":"2026-10-22T04:00:00Z","v":255641,"vw":22.110239}],"volatilityBars":[{"c":29.85,"h":30,"l":29.85,"n":58,"o":29.9999,"t":"2026-09-21T08:00:00Z","v":1870,"vw":29.966508},{"c":30.6,"h":30.6,"l":30.5,"n":7,"o":30.5,"t":"2026-09-21T08:30:00Z","v":486,"vw":30.577004},{"c":30.94,"h":30.94,"l":30.94,"n":9,"o":30.94,"t":"2026-09-21T09:15:00Z","v":1000,"vw":30.94},{"c":31,"h":31,"l":31,"n":4,"o":31,"t":"2026-09-21T09:30:00Z","v":1010,"vw":31},{"c":30.9,"h":30.9,"l":30.9,"n":7,"o":30.9,"t":"2026-09-21T10:00:00Z","v":1000,"vw":30.9},{"c":30.87,"h":30.87,"l":30.87,"n":2,"o":30.87,"t":"2026-09-21T10:15:00Z","v":107,"vw":30.87},{"c":30.83,"h":31.03,"l":30.8,"n":26,"o":31,"t":"2026-09-21T11:00:00Z","v":1985,"vw":30.941248},{"c":30.81,"h":30.82,"l":30.81,"n":17,"o":30.82,"t":"2026-09-21T11:15:00Z","v":1022,"vw":30.815629},{"c":30.86,"h":30.86,"l":30.86,"n":2,"o":30.86,"t":"2026-09-21T11:30:00Z","v":208,"vw":30.86},{"c":31.43,"h":31.43,"l":31.1,"n":38,"o":31.1,"t":"2026-09-21T11:45:00Z","v":2036,"vw":31.247619},{"c":31.2,"h":31.35,"l":31.2,"n":104,"o":31.35,"t":"2026-09-21T12:00:00Z","v":3086,"vw":31.330907},{"c":31.2501,"h":31.3,"l":31.2501,"n":13,"o":31.29,"t":"2026-09-21T12:15:00Z","v":895,"vw":31.291455},{"c":31.45,"h":31.45,"l":31.23,"n":10,"o":31.23,"t":"2026-09-21T12:30:00Z","v":1295,"vw":31.283627},{"c":31.42,"h":31.42,"l":31.4,"n":14,"o":31.41,"t":"2026-09-21T12:45:00Z","v":1262,"vw":31.417067},{"c":31.49,"h":31.49,"l":31.41,"n":43,"o":31.45,"t":"2026-09-21T13:00:00Z","v":2469,"vw":31.44055},{"c":31.01,"h":31.5,"l":31.01,"n":112,"o":31.5,"t":"2026-09-21T13:15:00Z","v":7483,"vw":31.318119},{"c":30.24,"h":31.4,"l":30.1,"n":762,"o":31.07,"t":"2026-09-21T13:30:00Z","v":73628,"vw":30.715183},{"c":30.03,"h":30.39,"l":30,"n":128,"o":30.23,"t":"2026-09-21T13:45:00Z","v":9899,"vw":30.1854},{"c":30.19,"h":30.3517,"l":30.04,"n":113,"o":30.04,"t":"2026-09-21T14:00:00Z","v":8226,"vw":30.221031},{"c":30.75,"h":30.75,"l":30.205,"n":99,"o":30.2399,"t":"2026-09-21T14:15:00Z","v":16575,"vw":30.663608},{"c":30.59,"h":30.78,"l":30.5241,"n":87,"o":30.77,"t":"2026-09-21T14:30:00Z","v":6192,"vw":30.660103},{"c":30.535,"h":30.74,"l":30.5,"n":50,"o":30.65,"t":"2026-09-21T14:45:00Z","v":7820,"vw":30.696428},{"c":30.5,"h":30.65,"l":30.44,"n":63,"o":30.62,"t":"2026-09-21T15:00:00Z","v":7682,"vw":30.542254},{"c":30.6488,"h":30.6488,"l":30.37,"n":43,"o":30.46,"t":"2026-09-21T15:15:00Z","v":3619,"vw":30.473715},{"c":30.68,"h":30.78,"l":30.6586,"n":56,"o":30.6586,"t":"2026-09-21T15:30:00Z","v":4200,"vw":30.712198},{"c":30.85,"h":30.85,"l":30.77,"n":92,"o":30.83,"t":"2026-09-21T15:45:00Z","v":12703,"vw":30.815446},{"c":30.715,"h":30.82,"l":30.7,"n":57,"o":30.81,"t":"2026-09-21T16:00:00Z","v":6107,"vw":30.760672},{"c":30.91,"h":30.95,"l":30.76,"n":45,"o":30.76,"t":"2026-09-21T16:15:00Z","v":4905,"vw":30.877156},{"c":30.79,"h":30.79,"l":30.655,"n":83,"o":30.77,"t":"2026-09-21T16:30:00Z","v":9994,"vw":30.708933},{"c":30.97,"h":30.97,"l":30.88,"n":28,"o":30.88,"t":"2026-09-21T16:45:00Z","v":2321,"vw":30.906257},{"c":30.83,"h":30.95,"l":30.83,"n":12,"o":30.95,"t":"2026-09-21T17:00:00Z","v":1768,"vw":30.855558},{"c":30.7841,"h":30.85,"l":30.7841,"n":17,"o":30.85,"t":"2026-09-21T17:15:00Z","v":1259,"vw":30.832988},{"c":30.6101,"h":30.71,"l":30.5601,"n":226,"o":30.7,"t":"2026-09-21T17:30:00Z","v":35123,"vw":30.595949},{"c":30.74,"h":30.75,"l":30.74,"n":15,"o":30.75,"t":"2026-09-21T17:45:00Z","v":2415,"vw":30.744503},{"c":31,"h":31,"l":30.95,"n":27,"o":30.95,"t":"2026-09-21T18:00:00Z","v":7051,"vw":30.958862},{"c":30.93,"h":31,"l":30.93,"n":17,"o":30.96,"t":"2026-09-21T18:15:00Z","v":2078,"vw":30.954922},{"c":31,"h":31,"l":30.93,"n":9,"o":30.93,"t":"2026-09-21T18:30:00Z","v":370,"vw":30.965},{"c":30.945,"h":30.945,"l":30.88,"n":17,"o":30.8852,"t":"2026-09-21T18:45:00Z","v":1481,"vw":30.915014},{"c":30.745,"h":30.855,"l":30.73,"n":33,"o":30.855,"t":"2026-09-21T19:00:00Z","v":2814,"vw":30.834791},{"c":30.78,"h":30.78,"l":30.745,"n":13,"o":30.75,"t":"2026-09-21T19:15:00Z","v":799,"vw":30.76},{"c":30.85,"h":30.89,"l":30.85,"n":12,"o":30.89,"t":"2026-09-21T19:30:00Z","v":970,"vw":30.875987},{"c":30.44,"h":30.795,"l":30.44,"n":135,"o":30.795,"t":"2026-09-21T19:45:00Z","v":9869,"vw":30.568145},{"c":30.5311,"h":30.5311,"l":30.47,"n":13,"o":30.47,"t":"2026-09-21T20:00:00Z","v":765,"vw":30.514867},{"c":30.56,"h":30.56,"l":30.56,"n":10,"o":30.56,"t":"2026-09-21T20:15:00Z","v":443,"vw":30.56},{"c":30.6374,"h":30.6374,"l":30.6374,"n":1,"o":30.6374,"t":"2026-09-21T20:30:00Z","v":499,"vw":30.6374},{"c":30.4835,"h":30.4835,"l":30.4835,"n":1,"o":30.4835,"t":"2026-09-21T20:45:00Z","v":100,"vw":30.4835},{"c":30.46,"h":30.46,"l":30.46,"n":1,"o":30.46,"t":"2026-09-21T21:15:00Z","v":218,"vw":30.46},{"c":30.19,"h":30.51,"l":30.19,"n":23,"o":30.51,"t":"2026-09-21T22:30:00Z","v":790,"vw":30.392988},{"c":30.43,"h":30.43,"l":30.1806,"n":3,"o":30.1806,"t":"2026-09-21T23:45:00Z","v":2325,"vw":30.309236},{"c":29.74,"h":29.9,"l":29.5,"n":105,"o":29.7,"t":"2026-09-22T08:00:00Z","v":4734,"vw":29.810523},{"c":30.2,"h":30.2,"l":30.2,"n":3,"o":30.2,"t":"2026-09-22T08:45:00Z","v":180,"vw":30.2},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-09-22T09:15:00Z","v":174,"vw":29.75},{"c":30.07,"h":30.07,"l":30.07,"n":1,"o":30.07,"t":"2026-09-22T10:00:00Z","v":999,"vw":30.07},{"c":30.07,"h":30.07,"l":30.07,"n":6,"o":30.07,"t":"2026-09-22T10:45:00Z","v":300,"vw":30.07},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-09-22T11:00:00Z","v":300,"vw":30},{"c":30.05,"h":30.05,"l":30.05,"n":1,"o":30.05,"t":"2026-09-22T12:00:00Z","v":200,"vw":30.05},{"c":30.116,"h":30.116,"l":30.0889,"n":3,"o":30.0889,"t":"2026-09-22T12:30:00Z","v":1305,"vw":30.095154},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-09-22T13:00:00Z","v":100,"vw":30.25},{"c":31.135,"h":31.3,"l":30.05,"n":459,"o":30.44,"t":"2026-09-22T13:30:00Z","v":31071,"vw":30.883238},{"c":31.05,"h":31.11,"l":30.875,"n":117,"o":31.0248,"t":"2026-09-22T13:45:00Z","v":28896,"vw":30.964277},{"c":30.8224,"h":31.1,"l":30.69,"n":36,"o":31.1,"t":"2026-09-22T14:00:00Z","v":4705,"vw":30.897055},{"c":30.57,"h":30.81,"l":30.48,"n":56,"o":30.81,"t":"2026-09-22T14:15:00Z","v":11666,"vw":30.687078},{"c":30.61,"h":30.63,"l":30.42,"n":49,"o":30.595,"t":"2026-09-22T14:30:00Z","v":2762,"vw":30.507304},{"c":30.58,"h":30.58,"l":30.535,"n":15,"o":30.535,"t":"2026-09-22T14:45:00Z","v":1298,"vw":30.569837},{"c":30.8832,"h":30.8832,"l":30.74,"n":15,"o":30.74,"t":"2026-09-22T15:00:00Z","v":3727,"vw":30.791268},{"c":30.889,"h":30.9194,"l":30.83,"n":16,"o":30.9194,"t":"2026-09-22T15:15:00Z","v":1015,"vw":30.874592},{"c":30.78,"h":30.86,"l":30.78,"n":30,"o":30.86,"t":"2026-09-22T15:30:00Z","v":7599,"vw":30.847834},{"c":31.0148,"h":31.0148,"l":30.9585,"n":22,"o":30.9585,"t":"2026-09-22T15:45:00Z","v":1976,"vw":30.984739},{"c":30.675,"h":30.81,"l":30.675,"n":11,"o":30.81,"t":"2026-09-22T16:00:00Z","v":619,"vw":30.751869},{"c":30.675,"h":30.675,"l":30.6001,"n":8,"o":30.6001,"t":"2026-09-22T16:15:00Z","v":334,"vw":30.650033},{"c":30.65,"h":30.68,"l":30.63,"n":13,"o":30.65,"t":"2026-09-22T16:30:00Z","v":892,"vw":30.652011},{"c":30.8278,"h":30.8278,"l":30.72,"n":20,"o":30.72,"t":"2026-09-22T16:45:00Z","v":2048,"vw":30.772728},{"c":30.75,"h":30.81,"l":30.73,"n":18,"o":30.73,"t":"2026-09-22T17:00:00Z","v":4067,"vw":30.750439},{"c":30.78,"h":30.78,"l":30.75,"n":13,"o":30.751,"t":"2026-09-22T17:15:00Z","v":612,"vw":30.756387},{"c":30.825,"h":30.88,"l":30.825,"n":12,"o":30.88,"t":"2026-09-22T17:30:00Z","v":989,"vw":30.846513},{"c":30.865,"h":30.865,"l":30.79,"n":35,"o":30.79,"t":"2026-09-22T17:45:00Z","v":823,"vw":30.83892},{"c":30.83,"h":30.83,"l":30.8019,"n":14,"o":30.8019,"t":"2026-09-22T18:00:00Z","v":1785,"vw":30.819441},{"c":30.7786,"h":30.8788,"l":30.77,"n":14,"o":30.8,"t":"2026-09-22T18:15:00Z","v":2138,"vw":30.83235},{"c":30.83,"h":30.83,"l":30.815,"n":6,"o":30.815,"t":"2026-09-22T18:30:00Z","v":832,"vw":30.817841},{"c":30.707,"h":30.76,"l":30.69,"n":17,"o":30.76,"t":"2026-09-22T18:45:00Z","v":1664,"vw":30.706118},{"c":30.75,"h":30.76,"l":30.72,"n":48,"o":30.7334,"t":"2026-09-22T19:00:00Z","v":3783,"vw":30.730218},{"c":31.15,"h":31.15,"l":30.75,"n":42,"o":30.75,"t":"2026-09-22T19:15:00Z","v":4984,"vw":31.04482},{"c":30.83,"h":31.12,"l":30.83,"n":42,"o":31.12,"t":"2026-09-22T19:30:00Z","v":3388,"vw":30.970666},{"c":30.795,"h":30.9087,"l":30.77,"n":39,"o":30.895,"t":"2026-09-22T19:45:00Z","v":4515,"vw":30.858882},{"c":30.7,"h":30.73,"l":30.7,"n":21,"o":30.73,"t":"2026-09-22T20:00:00Z","v":761,"vw":30.707572},{"c":30.72,"h":30.72,"l":30.72,"n":8,"o":30.72,"t":"2026-09-22T20:30:00Z","v":1011,"vw":30.72},{"c":30.77,"h":30.77,"l":30.77,"n":1,"o":30.77,"t":"2026-09-22T23:15:00Z","v":125,"vw":30.77},{"c":30.6111,"h":30.6111,"l":30.6111,"n":1,"o":30.6111,"t":"2026-09-22T23:45:00Z","v":400,"vw":30.6111},{"c":31.01,"h":31.01,"l":30.75,"n":64,"o":30.75,"t":"2026-09-23T08:00:00Z","v":1163,"vw":30.93},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-09-23T11:15:00Z","v":128,"vw":30.4},{"c":30.0283,"h":30.18,"l":30.0283,"n":14,"o":30.18,"t":"2026-09-23T12:00:00Z","v":1615,"vw":30.107762},{"c":30.0018,"h":30.0018,"l":30.0018,"n":1,"o":30.0018,"t":"2026-09-23T12:15:00Z","v":2200,"vw":30.0018},{"c":30.18,"h":30.18,"l":30.11,"n":4,"o":30.11,"t":"2026-09-23T12:30:00Z","v":463,"vw":30.162239},{"c":30.18,"h":30.18,"l":30.18,"n":3,"o":30.18,"t":"2026-09-23T12:45:00Z","v":222,"vw":30.18},{"c":30.1382,"h":30.19,"l":30.1382,"n":10,"o":30.19,"t":"2026-09-23T13:00:00Z","v":1022,"vw":30.162881},{"c":31.17,"h":31.25,"l":30.25,"n":374,"o":30.26,"t":"2026-09-23T13:30:00Z","v":26897,"vw":30.644486},{"c":31.34,"h":31.45,"l":31.181,"n":181,"o":31.181,"t":"2026-09-23T13:45:00Z","v":14175,"vw":31.329472},{"c":30.665,"h":31.41,"l":30.665,"n":108,"o":31.35,"t":"2026-09-23T14:00:00Z","v":13694,"vw":31.090683},{"c":30.7,"h":30.89,"l":30.7,"n":42,"o":30.89,"t":"2026-09-23T14:15:00Z","v":3427,"vw":30.797545},{"c":30.81,"h":30.93,"l":30.62,"n":37,"o":30.62,"t":"2026-09-23T14:30:00Z","v":2982,"vw":30.850206},{"c":31.075,"h":31.075,"l":30.78,"n":64,"o":30.865,"t":"2026-09-23T14:45:00Z","v":5385,"vw":30.924514},{"c":31.1699,"h":31.18,"l":31.13,"n":20,"o":31.139,"t":"2026-09-23T15:00:00Z","v":2115,"vw":31.159682},{"c":31.25,"h":31.25,"l":31.1334,"n":32,"o":31.1334,"t":"2026-09-23T15:15:00Z","v":5120,"vw":31.157509},{"c":31.363,"h":31.43,"l":31.25,"n":27,"o":31.25,"t":"2026-09-23T15:30:00Z","v":4071,"vw":31.366858},{"c":31.13,"h":31.16,"l":31.13,"n":12,"o":31.1501,"t":"2026-09-23T15:45:00Z","v":3083,"vw":31.157342},{"c":31.1061,"h":31.1061,"l":30.9678,"n":30,"o":31.08,"t":"2026-09-23T16:00:00Z","v":3752,"vw":31.020669},{"c":31.1101,"h":31.14,"l":31.1,"n":15,"o":31.1,"t":"2026-09-23T16:15:00Z","v":2400,"vw":31.130043},{"c":31.12,"h":31.12,"l":31.12,"n":1,"o":31.12,"t":"2026-09-23T16:30:00Z","v":100,"vw":31.12},{"c":31.15,"h":31.15,"l":31.02,"n":29,"o":31.04,"t":"2026-09-23T16:45:00Z","v":5938,"vw":31.053742},{"c":30.9,"h":30.9,"l":30.9,"n":2,"o":30.9,"t":"2026-09-23T17:00:00Z","v":204,"vw":30.9},{"c":30.9,"h":30.9,"l":30.9,"n":2,"o":30.9,"t":"2026-09-23T17:15:00Z","v":209,"vw":30.9},{"c":31.07,"h":31.07,"l":30.92,"n":23,"o":30.9679,"t":"2026-09-23T17:30:00Z","v":6478,"vw":30.963075},{"c":31.055,"h":31.082,"l":31.055,"n":6,"o":31.082,"t":"2026-09-23T17:45:00Z","v":382,"vw":31.074286},{"c":30.96,"h":31.01,"l":30.905,"n":43,"o":31.01,"t":"2026-09-23T18:00:00Z","v":7849,"vw":30.979816},{"c":30.97,"h":30.99,"l":30.97,"n":12,"o":30.99,"t":"2026-09-23T18:30:00Z","v":1190,"vw":30.987709},{"c":30.7875,"h":30.89,"l":30.7875,"n":9,"o":30.89,"t":"2026-09-23T19:00:00Z","v":597,"vw":30.819342},{"c":30.69,"h":30.69,"l":30.69,"n":8,"o":30.69,"t":"2026-09-23T19:15:00Z","v":385,"vw":30.69},{"c":30.5201,"h":30.72,"l":30.5201,"n":14,"o":30.69,"t":"2026-09-23T19:30:00Z","v":2440,"vw":30.629167},{"c":30.35,"h":30.44,"l":30.23,"n":94,"o":30.4,"t":"2026-09-23T19:45:00Z","v":13017,"vw":30.354266},{"c":30.21,"h":30.36,"l":30.21,"n":9,"o":30.36,"t":"2026-09-23T20:00:00Z","v":5430,"vw":30.265236},{"c":30.3118,"h":30.3118,"l":30.3118,"n":2,"o":30.3118,"t":"2026-09-23T20:15:00Z","v":327,"vw":30.3118},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-09-23T20:30:00Z","v":326,"vw":30.3},{"c":30.1589,"h":30.1589,"l":30.1589,"n":1,"o":30.1589,"t":"2026-09-23T21:30:00Z","v":1000,"vw":30.1589},{"c":30,"h":30.29,"l":30,"n":23,"o":30.29,"t":"2026-09-24T08:00:00Z","v":1312,"vw":30.257309},{"c":29.37,"h":29.47,"l":29.37,"n":7,"o":29.47,"t":"2026-09-24T08:45:00Z","v":332,"vw":29.406667},{"c":29.47,"h":29.47,"l":29.47,"n":2,"o":29.47,"t":"2026-09-24T09:00:00Z","v":190,"vw":29.47},{"c":29.34,"h":29.34,"l":29.34,"n":2,"o":29.34,"t":"2026-09-24T09:30:00Z","v":503,"vw":29.34},{"c":29.51,"h":29.51,"l":29.51,"n":2,"o":29.51,"t":"2026-09-24T10:00:00Z","v":217,"vw":29.51},{"c":29.769,"h":29.88,"l":29.73,"n":31,"o":29.88,"t":"2026-09-24T11:00:00Z","v":3056,"vw":29.803054},{"c":29.7,"h":29.7,"l":29.7,"n":4,"o":29.7,"t":"2026-09-24T11:15:00Z","v":309,"vw":29.7},{"c":29.4456,"h":29.7,"l":29.4456,"n":4,"o":29.7,"t":"2026-09-24T11:30:00Z","v":4614,"vw":29.479262},{"c":29.62,"h":29.63,"l":29.62,"n":10,"o":29.62,"t":"2026-09-24T12:00:00Z","v":1388,"vw":29.621338},{"c":29.6,"h":29.61,"l":29.6,"n":60,"o":29.61,"t":"2026-09-24T12:15:00Z","v":2155,"vw":29.607353},{"c":29.4104,"h":29.44,"l":29.4104,"n":26,"o":29.44,"t":"2026-09-24T12:30:00Z","v":1578,"vw":29.430099},{"c":29.6,"h":29.6,"l":29.57,"n":5,"o":29.57,"t":"2026-09-24T12:45:00Z","v":664,"vw":29.595313},{"c":29.6814,"h":29.6814,"l":29.6814,"n":2,"o":29.6814,"t":"2026-09-24T13:00:00Z","v":801,"vw":29.6814},{"c":29.57,"h":29.57,"l":29.4018,"n":23,"o":29.4018,"t":"2026-09-24T13:15:00Z","v":1238,"vw":29.417091},{"c":29.76,"h":30.41,"l":29.34,"n":274,"o":29.63,"t":"2026-09-24T13:30:00Z","v":24304,"vw":29.750726},{"c":29.74,"h":29.805,"l":29.37,"n":135,"o":29.7,"t":"2026-09-24T13:45:00Z","v":12163,"vw":29.595161},{"c":29.9,"h":29.9,"l":29.7377,"n":73,"o":29.76,"t":"2026-09-24T14:00:00Z","v":8366,"vw":29.831039},{"c":30.41,"h":30.41,"l":29.997,"n":66,"o":30.001,"t":"2026-09-24T14:15:00Z","v":8290,"vw":30.17775},{"c":30.1814,"h":30.5,"l":30.15,"n":75,"o":30.38,"t":"2026-09-24T14:30:00Z","v":6376,"vw":30.355224},{"c":29.83,"h":30.1199,"l":29.82,"n":48,"o":30.1,"t":"2026-09-24T14:45:00Z","v":4952,"vw":29.93386},{"c":29.86,"h":29.96,"l":29.8505,"n":34,"o":29.9183,"t":"2026-09-24T15:00:00Z","v":3504,"vw":29.880406},{"c":29.66,"h":29.9,"l":29.66,"n":30,"o":29.9,"t":"2026-09-24T15:15:00Z","v":4921,"vw":29.779112},{"c":29.72,"h":29.769,"l":29.62,"n":21,"o":29.62,"t":"2026-09-24T15:30:00Z","v":3128,"vw":29.743435},{"c":29.67,"h":29.74,"l":29.67,"n":16,"o":29.74,"t":"2026-09-24T15:45:00Z","v":3902,"vw":29.733816},{"c":29.54,"h":29.6,"l":29.5,"n":20,"o":29.6,"t":"2026-09-24T16:00:00Z","v":1281,"vw":29.551905},{"c":30.07,"h":30.07,"l":29.695,"n":25,"o":29.695,"t":"2026-09-24T16:15:00Z","v":1724,"vw":29.865688},{"c":30.2,"h":30.2,"l":29.99,"n":16,"o":30.04,"t":"2026-09-24T16:30:00Z","v":838,"vw":30.104286},{"c":29.98,"h":30.095,"l":29.98,"n":15,"o":30.06,"t":"2026-09-24T16:45:00Z","v":1725,"vw":30.029839},{"c":29.99,"h":30.04,"l":29.965,"n":22,"o":29.965,"t":"2026-09-24T17:00:00Z","v":10970,"vw":30.034813},{"c":29.99,"h":29.99,"l":29.99,"n":6,"o":29.99,"t":"2026-09-24T17:15:00Z","v":168,"vw":29.99},{"c":30.0452,"h":30.0452,"l":29.9636,"n":11,"o":29.9636,"t":"2026-09-24T17:30:00Z","v":4303,"vw":30.022629},{"c":30.02,"h":30.02,"l":30.02,"n":10,"o":30.02,"t":"2026-09-24T17:45:00Z","v":930,"vw":30.02},{"c":29.86,"h":29.935,"l":29.86,"n":28,"o":29.935,"t":"2026-09-24T18:00:00Z","v":16301,"vw":29.901153},{"c":30.015,"h":30.06,"l":29.98,"n":20,"o":30.06,"t":"2026-09-24T18:15:00Z","v":2374,"vw":30.031099},{"c":29.95,"h":30.06,"l":29.9,"n":37,"o":30.06,"t":"2026-09-24T18:30:00Z","v":8561,"vw":29.920716},{"c":29.93,"h":29.96,"l":29.93,"n":3,"o":29.96,"t":"2026-09-24T18:45:00Z","v":354,"vw":29.947045},{"c":29.93,"h":29.93,"l":29.93,"n":2,"o":29.93,"t":"2026-09-24T19:00:00Z","v":200,"vw":29.93},{"c":29.8,"h":29.905,"l":29.8,"n":20,"o":29.905,"t":"2026-09-24T19:15:00Z","v":1084,"vw":29.860491},{"c":29.75,"h":29.7853,"l":29.74,"n":21,"o":29.7853,"t":"2026-09-24T19:30:00Z","v":1324,"vw":29.758218},{"c":29.8,"h":29.87,"l":29.7579,"n":50,"o":29.7902,"t":"2026-09-24T19:45:00Z","v":3043,"vw":29.79231},{"c":29.75,"h":29.75,"l":29.75,"n":6,"o":29.75,"t":"2026-09-24T20:00:00Z","v":230,"vw":29.75},{"c":29.7,"h":29.7,"l":29.7,"n":3,"o":29.7,"t":"2026-09-24T20:15:00Z","v":121,"vw":29.7},{"c":29.86,"h":29.86,"l":29.86,"n":1,"o":29.86,"t":"2026-09-24T22:15:00Z","v":150,"vw":29.86},{"c":29.76,"h":29.76,"l":29.76,"n":1,"o":29.76,"t":"2026-09-24T23:30:00Z","v":164,"vw":29.76},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-09-24T23:45:00Z","v":100,"vw":29.75},{"c":29.87,"h":30,"l":29.87,"n":21,"o":30,"t":"2026-09-25T08:00:00Z","v":1115,"vw":29.93437},{"c":30.15,"h":30.15,"l":30.15,"n":6,"o":30.15,"t":"2026-09-25T09:30:00Z","v":1196,"vw":30.15},{"c":30.45,"h":30.45,"l":30.3934,"n":2,"o":30.3934,"t":"2026-09-25T11:00:00Z","v":1025,"vw":30.405824},{"c":30.39,"h":30.39,"l":30.29,"n":6,"o":30.29,"t":"2026-09-25T11:30:00Z","v":2825,"vw":30.382973},{"c":30.36,"h":30.36,"l":30.36,"n":1,"o":30.36,"t":"2026-09-25T11:45:00Z","v":100,"vw":30.36},{"c":30.09,"h":30.22,"l":30.09,"n":42,"o":30.21,"t":"2026-09-25T12:00:00Z","v":3230,"vw":30.191621},{"c":30.2482,"h":30.2482,"l":29.99,"n":18,"o":30.01,"t":"2026-09-25T12:15:00Z","v":2477,"vw":30.110076},{"c":30.27,"h":30.27,"l":30.27,"n":1,"o":30.27,"t":"2026-09-25T12:30:00Z","v":3000,"vw":30.27},{"c":30.2554,"h":30.2554,"l":30.2102,"n":3,"o":30.2102,"t":"2026-09-25T12:45:00Z","v":1634,"vw":30.237879},{"c":30.23,"h":30.23,"l":30.1783,"n":10,"o":30.1783,"t":"2026-09-25T13:00:00Z","v":3065,"vw":30.193686},{"c":30.12,"h":30.12,"l":30.12,"n":6,"o":30.12,"t":"2026-09-25T13:15:00Z","v":389,"vw":30.12},{"c":29.63,"h":30.0199,"l":29.57,"n":402,"o":30,"t":"2026-09-25T13:30:00Z","v":31697,"vw":29.745407},{"c":29.36,"h":29.69,"l":29.36,"n":125,"o":29.64,"t":"2026-09-25T13:45:00Z","v":6450,"vw":29.483471},{"c":28.95,"h":29.37,"l":28.93,"n":200,"o":29.37,"t":"2026-09-25T14:00:00Z","v":22393,"vw":29.089845},{"c":28.96,"h":29.1499,"l":28.89,"n":109,"o":28.9,"t":"2026-09-25T14:15:00Z","v":11635,"vw":29.04657},{"c":28.95,"h":29.14,"l":28.94,"n":75,"o":29.03,"t":"2026-09-25T14:30:00Z","v":4425,"vw":29.016357},{"c":29.03,"h":29.06,"l":28.935,"n":42,"o":28.9514,"t":"2026-09-25T14:45:00Z","v":2200,"vw":29.001429},{"c":29.2283,"h":29.24,"l":29.1,"n":27,"o":29.15,"t":"2026-09-25T15:00:00Z","v":1328,"vw":29.155017},{"c":29.17,"h":29.205,"l":29.13,"n":92,"o":29.18,"t":"2026-09-25T15:15:00Z","v":18892,"vw":29.171897},{"c":28.97,"h":29.175,"l":28.97,"n":150,"o":29.135,"t":"2026-09-25T15:30:00Z","v":21683,"vw":29.091219},{"c":28.96,"h":28.96,"l":28.85,"n":45,"o":28.95,"t":"2026-09-25T15:45:00Z","v":1654,"vw":28.893979},{"c":29.29,"h":29.32,"l":29.155,"n":37,"o":29.16,"t":"2026-09-25T16:00:00Z","v":9550,"vw":29.211541},{"c":29.31,"h":29.31,"l":29.22,"n":42,"o":29.31,"t":"2026-09-25T16:15:00Z","v":13648,"vw":29.241257},{"c":29.25,"h":29.32,"l":29.1801,"n":36,"o":29.32,"t":"2026-09-25T16:30:00Z","v":12110,"vw":29.249586},{"c":29.2,"h":29.25,"l":29.18,"n":13,"o":29.2,"t":"2026-09-25T16:45:00Z","v":745,"vw":29.204471},{"c":29.3,"h":29.3,"l":29.275,"n":19,"o":29.275,"t":"2026-09-25T17:00:00Z","v":6529,"vw":29.293016},{"c":29.26,"h":29.3,"l":29.255,"n":21,"o":29.3,"t":"2026-09-25T17:15:00Z","v":1711,"vw":29.274},{"c":29.41,"h":29.41,"l":29.2335,"n":25,"o":29.25,"t":"2026-09-25T17:30:00Z","v":1894,"vw":29.27245},{"c":29.3001,"h":29.4,"l":29.3,"n":62,"o":29.4,"t":"2026-09-25T17:45:00Z","v":17695,"vw":29.31745},{"c":29.34,"h":29.34,"l":29.34,"n":3,"o":29.34,"t":"2026-09-25T18:00:00Z","v":102,"vw":29.34},{"c":29.35,"h":29.42,"l":29.349,"n":12,"o":29.35,"t":"2026-09-25T18:15:00Z","v":1227,"vw":29.360167},{"c":29.39,"h":29.41,"l":29.3821,"n":37,"o":29.389,"t":"2026-09-25T18:30:00Z","v":6163,"vw":29.394513},{"c":29.27,"h":29.39,"l":29.27,"n":25,"o":29.39,"t":"2026-09-25T18:45:00Z","v":1721,"vw":29.320577},{"c":29.32,"h":29.32,"l":29.2572,"n":19,"o":29.27,"t":"2026-09-25T19:00:00Z","v":962,"vw":29.272909},{"c":29.32,"h":29.35,"l":29.3,"n":15,"o":29.32,"t":"2026-09-25T19:15:00Z","v":4446,"vw":29.342469},{"c":29.285,"h":29.31,"l":29.25,"n":48,"o":29.3,"t":"2026-09-25T19:30:00Z","v":6556,"vw":29.288806},{"c":29.36,"h":29.46,"l":29.235,"n":157,"o":29.285,"t":"2026-09-25T19:45:00Z","v":18972,"vw":29.36108},{"c":29.1,"h":29.3716,"l":29.1,"n":41,"o":29.37,"t":"2026-09-25T20:00:00Z","v":1705,"vw":29.209381},{"c":29.22,"h":29.22,"l":29.1988,"n":56,"o":29.2,"t":"2026-09-25T20:45:00Z","v":10720,"vw":29.217156},{"c":29.49,"h":29.49,"l":29.49,"n":1,"o":29.49,"t":"2026-09-25T21:15:00Z","v":300,"vw":29.49},{"c":29.4941,"h":29.5,"l":29.4941,"n":2,"o":29.5,"t":"2026-09-25T22:00:00Z","v":650,"vw":29.495462},{"c":29.16,"h":29.31,"l":29.15,"n":8,"o":29.15,"t":"2026-09-25T22:15:00Z","v":1986,"vw":29.217301},{"c":29.3,"h":29.3,"l":29.3,"n":9,"o":29.3,"t":"2026-09-25T23:45:00Z","v":1000,"vw":29.3},{"c":27.96,"h":28,"l":27.9,"n":58,"o":28,"t":"2026-09-28T08:00:00Z","v":1263,"vw":27.95934},{"c":28,"h":28,"l":27.6,"n":11,"o":27.93,"t":"2026-09-28T08:15:00Z","v":1255,"vw":27.866492},{"c":28.05,"h":28.05,"l":28.05,"n":22,"o":28.05,"t":"2026-09-28T11:15:00Z","v":1342,"vw":28.05},{"c":28.14,"h":28.14,"l":28.14,"n":6,"o":28.14,"t":"2026-09-28T11:30:00Z","v":217,"vw":28.14},{"c":28.34,"h":28.35,"l":28.34,"n":4,"o":28.35,"t":"2026-09-28T11:45:00Z","v":213,"vw":28.345},{"c":28.29,"h":28.29,"l":28.28,"n":12,"o":28.29,"t":"2026-09-28T13:00:00Z","v":781,"vw":28.287994},{"c":28.19,"h":28.2,"l":28.19,"n":61,"o":28.2,"t":"2026-09-28T13:15:00Z","v":3727,"vw":28.197359},{"c":28.9418,"h":29,"l":28.31,"n":351,"o":28.38,"t":"2026-09-28T13:30:00Z","v":19050,"vw":28.613475},{"c":28.82,"h":28.9,"l":28.5,"n":86,"o":28.9,"t":"2026-09-28T13:45:00Z","v":5873,"vw":28.699816},{"c":28.62,"h":28.95,"l":28.57,"n":77,"o":28.95,"t":"2026-09-28T14:00:00Z","v":5929,"vw":28.724603},{"c":28.57,"h":28.6653,"l":28.57,"n":28,"o":28.655,"t":"2026-09-28T14:15:00Z","v":1666,"vw":28.595519},{"c":28.14,"h":28.46,"l":28.14,"n":35,"o":28.39,"t":"2026-09-28T14:30:00Z","v":1606,"vw":28.358454},{"c":28.2,"h":28.2,"l":28.07,"n":37,"o":28.1,"t":"2026-09-28T14:45:00Z","v":3582,"vw":28.134336},{"c":28.11,"h":28.18,"l":28.11,"n":49,"o":28.16,"t":"2026-09-28T15:00:00Z","v":2453,"vw":28.143567},{"c":28.005,"h":28.105,"l":28.005,"n":38,"o":28.105,"t":"2026-09-28T15:15:00Z","v":2209,"vw":28.039652},{"c":27.95,"h":28.04,"l":27.95,"n":63,"o":27.98,"t":"2026-09-28T15:30:00Z","v":4294,"vw":27.986711},{"c":28.1,"h":28.1,"l":27.91,"n":57,"o":27.93,"t":"2026-09-28T15:45:00Z","v":3926,"vw":28.000476},{"c":27.99,"h":28.1,"l":27.98,"n":22,"o":28.1,"t":"2026-09-28T16:00:00Z","v":1398,"vw":28.021313},{"c":28.48,"h":28.5,"l":27.97,"n":53,"o":27.97,"t":"2026-09-28T16:15:00Z","v":8776,"vw":28.299369},{"c":28.14,"h":28.14,"l":28.14,"n":3,"o":28.14,"t":"2026-09-28T16:30:00Z","v":300,"vw":28.14},{"c":28.045,"h":28.045,"l":28.045,"n":3,"o":28.045,"t":"2026-09-28T16:45:00Z","v":190,"vw":28.045},{"c":28.309,"h":28.31,"l":28.02,"n":29,"o":28.08,"t":"2026-09-28T17:00:00Z","v":2922,"vw":28.196679},{"c":28.2023,"h":28.3195,"l":28.2023,"n":19,"o":28.3195,"t":"2026-09-28T17:15:00Z","v":1192,"vw":28.240643},{"c":28.13,"h":28.16,"l":28.13,"n":13,"o":28.15,"t":"2026-09-28T17:30:00Z","v":1740,"vw":28.151765},{"c":28.18,"h":28.18,"l":28.1,"n":25,"o":28.125,"t":"2026-09-28T17:45:00Z","v":1330,"vw":28.14104},{"c":28.21,"h":28.21,"l":28.18,"n":7,"o":28.205,"t":"2026-09-28T18:00:00Z","v":2925,"vw":28.204245},{"c":28.1872,"h":28.2,"l":28.17,"n":15,"o":28.2,"t":"2026-09-28T18:15:00Z","v":1970,"vw":28.187678},{"c":28.11,"h":28.11,"l":28.11,"n":1,"o":28.11,"t":"2026-09-28T18:30:00Z","v":200,"vw":28.11},{"c":28.21,"h":28.2112,"l":28.185,"n":15,"o":28.185,"t":"2026-09-28T18:45:00Z","v":1216,"vw":28.203757},{"c":28.12,"h":28.12,"l":28.12,"n":5,"o":28.12,"t":"2026-09-28T19:00:00Z","v":190,"vw":28.12},{"c":28.035,"h":28.1,"l":28.035,"n":16,"o":28.1,"t":"2026-09-28T19:15:00Z","v":1203,"vw":28.06267},{"c":28.07,"h":28.0768,"l":28.0568,"n":24,"o":28.06,"t":"2026-09-28T19:30:00Z","v":4438,"vw":28.062468},{"c":28.02,"h":28.17,"l":27.95,"n":133,"o":28.11,"t":"2026-09-28T19:45:00Z","v":10621,"vw":28.03895},{"c":27.87,"h":28.01,"l":27.87,"n":21,"o":28.01,"t":"2026-09-28T20:00:00Z","v":980,"vw":27.915681},{"c":27.92,"h":27.92,"l":27.92,"n":19,"o":27.92,"t":"2026-09-28T21:15:00Z","v":295,"vw":27.92},{"c":27.84,"h":27.881,"l":27.84,"n":4,"o":27.881,"t":"2026-09-28T22:15:00Z","v":1308,"vw":27.843154},{"c":28.15,"h":28.15,"l":28.15,"n":11,"o":28.15,"t":"2026-09-29T08:00:00Z","v":352,"vw":28.15},{"c":28.57,"h":28.57,"l":28.31,"n":5,"o":28.31,"t":"2026-09-29T11:30:00Z","v":519,"vw":28.404067},{"c":28.6697,"h":28.77,"l":28.6697,"n":4,"o":28.77,"t":"2026-09-29T12:15:00Z","v":216,"vw":28.71985},{"c":28.71,"h":28.71,"l":28.71,"n":4,"o":28.71,"t":"2026-09-29T13:15:00Z","v":287,"vw":28.71},{"c":28.415,"h":28.765,"l":28.145,"n":403,"o":28.69,"t":"2026-09-29T13:30:00Z","v":47538,"vw":28.477315},{"c":28.24,"h":28.485,"l":28.24,"n":136,"o":28.44,"t":"2026-09-29T13:45:00Z","v":28144,"vw":28.442181},{"c":28.215,"h":28.22,"l":28.01,"n":56,"o":28.19,"t":"2026-09-29T14:00:00Z","v":3632,"vw":28.190267},{"c":28.21,"h":28.29,"l":28.18,"n":65,"o":28.2263,"t":"2026-09-29T14:15:00Z","v":13310,"vw":28.211531},{"c":28.12,"h":28.19,"l":28.09,"n":59,"o":28.155,"t":"2026-09-29T14:30:00Z","v":7608,"vw":28.127429},{"c":28.18,"h":28.21,"l":28.0801,"n":24,"o":28.14,"t":"2026-09-29T14:45:00Z","v":1426,"vw":28.126747},{"c":27.9133,"h":28.12,"l":27.89,"n":54,"o":28.12,"t":"2026-09-29T15:00:00Z","v":3473,"vw":27.985395},{"c":27.6,"h":27.81,"l":27.6,"n":103,"o":27.81,"t":"2026-09-29T15:15:00Z","v":7123,"vw":27.726955},{"c":27.72,"h":27.81,"l":27.5976,"n":30,"o":27.5976,"t":"2026-09-29T15:30:00Z","v":3032,"vw":27.699332},{"c":27.695,"h":27.74,"l":27.695,"n":44,"o":27.74,"t":"2026-09-29T15:45:00Z","v":1373,"vw":27.72213},{"c":27.68,"h":27.765,"l":27.68,"n":35,"o":27.68,"t":"2026-09-29T16:00:00Z","v":4199,"vw":27.700413},{"c":27.69,"h":27.69,"l":27.6699,"n":17,"o":27.6699,"t":"2026-09-29T16:15:00Z","v":1147,"vw":27.672555},{"c":27.8,"h":27.8,"l":27.675,"n":14,"o":27.675,"t":"2026-09-29T16:30:00Z","v":640,"vw":27.747233},{"c":27.74,"h":27.7899,"l":27.695,"n":45,"o":27.72,"t":"2026-09-29T16:45:00Z","v":2297,"vw":27.73379},{"c":27.77,"h":27.7785,"l":27.7504,"n":17,"o":27.7785,"t":"2026-09-29T17:00:00Z","v":1973,"vw":27.756263},{"c":27.68,"h":27.72,"l":27.68,"n":52,"o":27.72,"t":"2026-09-29T17:15:00Z","v":10298,"vw":27.682},{"c":27.64,"h":27.69,"l":27.62,"n":34,"o":27.6808,"t":"2026-09-29T17:30:00Z","v":5404,"vw":27.667977},{"c":27.59,"h":27.68,"l":27.59,"n":29,"o":27.68,"t":"2026-09-29T17:45:00Z","v":1375,"vw":27.634835},{"c":27.84,"h":27.84,"l":27.63,"n":6,"o":27.67,"t":"2026-09-29T18:00:00Z","v":893,"vw":27.736051},{"c":27.92,"h":27.935,"l":27.85,"n":11,"o":27.85,"t":"2026-09-29T18:15:00Z","v":708,"vw":27.903931},{"c":28.061,"h":28.061,"l":28.061,"n":3,"o":28.061,"t":"2026-09-29T18:30:00Z","v":866,"vw":28.061},{"c":28.07,"h":28.11,"l":28.015,"n":27,"o":28.015,"t":"2026-09-29T18:45:00Z","v":2212,"vw":28.033077},{"c":28.11,"h":28.11,"l":28.075,"n":17,"o":28.075,"t":"2026-09-29T19:00:00Z","v":1004,"vw":28.103265},{"c":27.8596,"h":28.03,"l":27.85,"n":11,"o":28.03,"t":"2026-09-29T19:15:00Z","v":1586,"vw":27.90839},{"c":27.76,"h":27.89,"l":27.71,"n":41,"o":27.87,"t":"2026-09-29T19:30:00Z","v":2986,"vw":27.783581},{"c":27.92,"h":27.92,"l":27.79,"n":39,"o":27.79,"t":"2026-09-29T19:45:00Z","v":1921,"vw":27.866055},{"c":27.9,"h":27.9,"l":27.9,"n":6,"o":27.9,"t":"2026-09-29T20:00:00Z","v":173,"vw":27.9},{"c":28.02,"h":28.02,"l":28.02,"n":1,"o":28.02,"t":"2026-09-29T21:15:00Z","v":100,"vw":28.02},{"c":28.25,"h":28.25,"l":28.25,"n":5,"o":28.25,"t":"2026-09-29T22:30:00Z","v":814,"vw":28.25},{"c":28.24,"h":28.24,"l":28.24,"n":1,"o":28.24,"t":"2026-09-29T23:45:00Z","v":100,"vw":28.24},{"c":28.8,"h":29.01,"l":28.7,"n":74,"o":28.88,"t":"2026-09-30T08:00:00Z","v":3035,"vw":28.78079},{"c":28.65,"h":28.65,"l":28.65,"n":1,"o":28.65,"t":"2026-09-30T09:00:00Z","v":250,"vw":28.65},{"c":28.76,"h":28.76,"l":28.76,"n":2,"o":28.76,"t":"2026-09-30T09:30:00Z","v":101,"vw":28.76},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-09-30T10:15:00Z","v":1000,"vw":28.9},{"c":28.8,"h":28.8,"l":28.8,"n":8,"o":28.8,"t":"2026-09-30T11:00:00Z","v":2136,"vw":28.8},{"c":28.8,"h":28.8,"l":28.74,"n":2,"o":28.74,"t":"2026-09-30T11:15:00Z","v":730,"vw":28.783562},{"c":28.8495,"h":28.8495,"l":28.8495,"n":1,"o":28.8495,"t":"2026-09-30T11:30:00Z","v":100,"vw":28.8495},{"c":28.92,"h":28.92,"l":28.92,"n":4,"o":28.92,"t":"2026-09-30T11:45:00Z","v":290,"vw":28.92},{"c":29.2,"h":29.2,"l":29.2,"n":7,"o":29.2,"t":"2026-09-30T12:00:00Z","v":286,"vw":29.2},{"c":29.37,"h":29.37,"l":29.37,"n":1,"o":29.37,"t":"2026-09-30T12:15:00Z","v":500,"vw":29.37},{"c":29.55,"h":29.6,"l":29.36,"n":50,"o":29.36,"t":"2026-09-30T12:30:00Z","v":2655,"vw":29.435757},{"c":29.8,"h":29.8,"l":29.5,"n":10,"o":29.5,"t":"2026-09-30T12:45:00Z","v":2914,"vw":29.630191},{"c":29.81,"h":29.81,"l":29.63,"n":20,"o":29.8,"t":"2026-09-30T13:00:00Z","v":2722,"vw":29.772061},{"c":29.95,"h":29.95,"l":29.65,"n":20,"o":29.65,"t":"2026-09-30T13:15:00Z","v":2463,"vw":29.762546},{"c":27.85,"h":30,"l":27.09,"n":1016,"o":29.87,"t":"2026-09-30T13:30:00Z","v":68819,"vw":27.861159},{"c":27.75,"h":27.79,"l":27.33,"n":289,"o":27.7,"t":"2026-09-30T13:45:00Z","v":19617,"vw":27.558973},{"c":27.6,"h":27.9,"l":27.53,"n":148,"o":27.9,"t":"2026-09-30T14:00:00Z","v":8847,"vw":27.698846},{"c":27.4,"h":27.5972,"l":27.37,"n":113,"o":27.545,"t":"2026-09-30T14:15:00Z","v":6981,"vw":27.461441},{"c":27.4,"h":27.5,"l":27.25,"n":82,"o":27.41,"t":"2026-09-30T14:30:00Z","v":3175,"vw":27.397374},{"c":27.2,"h":27.38,"l":27.2,"n":138,"o":27.38,"t":"2026-09-30T14:45:00Z","v":9194,"vw":27.289417},{"c":27.34,"h":27.3789,"l":27.1799,"n":101,"o":27.21,"t":"2026-09-30T15:00:00Z","v":5830,"vw":27.249328},{"c":27.33,"h":27.4,"l":27.32,"n":29,"o":27.32,"t":"2026-09-30T15:15:00Z","v":3411,"vw":27.361999},{"c":27.43,"h":27.4833,"l":27.3229,"n":38,"o":27.3229,"t":"2026-09-30T15:30:00Z","v":1798,"vw":27.414265},{"c":27.34,"h":27.43,"l":27.34,"n":31,"o":27.39,"t":"2026-09-30T15:45:00Z","v":1605,"vw":27.378869},{"c":27.415,"h":27.415,"l":27.325,"n":34,"o":27.4,"t":"2026-09-30T16:00:00Z","v":1925,"vw":27.363831},{"c":27.435,"h":27.44,"l":27.385,"n":22,"o":27.385,"t":"2026-09-30T16:15:00Z","v":1334,"vw":27.403956},{"c":27.25,"h":27.34,"l":27.25,"n":30,"o":27.34,"t":"2026-09-30T16:30:00Z","v":1249,"vw":27.32028},{"c":27.16,"h":27.22,"l":27.07,"n":106,"o":27.21,"t":"2026-09-30T16:45:00Z","v":8338,"vw":27.139911},{"c":27.12,"h":27.18,"l":27.12,"n":30,"o":27.18,"t":"2026-09-30T17:00:00Z","v":2580,"vw":27.147346},{"c":27.05,"h":27.0999,"l":26.9806,"n":167,"o":27.091,"t":"2026-09-30T17:15:00Z","v":11305,"vw":27.02787},{"c":26.95,"h":27.0499,"l":26.95,"n":50,"o":27.0499,"t":"2026-09-30T17:30:00Z","v":3558,"vw":26.988989},{"c":26.96,"h":27.025,"l":26.96,"n":21,"o":26.96,"t":"2026-09-30T17:45:00Z","v":1716,"vw":26.980371},{"c":26.9405,"h":26.97,"l":26.88,"n":59,"o":26.97,"t":"2026-09-30T18:00:00Z","v":2579,"vw":26.903703},{"c":26.79,"h":26.88,"l":26.77,"n":97,"o":26.88,"t":"2026-09-30T18:15:00Z","v":6028,"vw":26.833706},{"c":26.85,"h":26.91,"l":26.72,"n":91,"o":26.8199,"t":"2026-09-30T18:30:00Z","v":6434,"vw":26.784189},{"c":26.98,"h":26.98,"l":26.89,"n":17,"o":26.89,"t":"2026-09-30T18:45:00Z","v":4263,"vw":26.946184},{"c":26.825,"h":26.928,"l":26.825,"n":35,"o":26.91,"t":"2026-09-30T19:00:00Z","v":1286,"vw":26.89369},{"c":26.85,"h":26.9096,"l":26.85,"n":21,"o":26.865,"t":"2026-09-30T19:15:00Z","v":3260,"vw":26.894034},{"c":26.94,"h":26.94,"l":26.83,"n":39,"o":26.85,"t":"2026-09-30T19:30:00Z","v":2509,"vw":26.865276},{"c":26.88,"h":26.999,"l":26.85,"n":119,"o":26.92,"t":"2026-09-30T19:45:00Z","v":11099,"vw":26.911052},{"c":26.8994,"h":26.9,"l":26.869,"n":14,"o":26.9,"t":"2026-09-30T20:00:00Z","v":1026,"vw":26.893166},{"c":26.99,"h":26.99,"l":26.9456,"n":14,"o":26.979,"t":"2026-09-30T20:15:00Z","v":2405,"vw":26.962732},{"c":26.96,"h":26.96,"l":26.95,"n":7,"o":26.95,"t":"2026-09-30T20:30:00Z","v":978,"vw":26.955846},{"c":26.95,"h":26.96,"l":26.95,"n":4,"o":26.96,"t":"2026-09-30T20:45:00Z","v":1254,"vw":26.951013},{"c":26.96,"h":26.96,"l":26.96,"n":4,"o":26.96,"t":"2026-09-30T21:00:00Z","v":133,"vw":26.96},{"c":26.99,"h":26.99,"l":26.9,"n":10,"o":26.9,"t":"2026-09-30T21:15:00Z","v":250,"vw":26.945},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-09-30T21:45:00Z","v":111,"vw":27},{"c":27.3214,"h":27.3385,"l":27.3214,"n":5,"o":27.3385,"t":"2026-09-30T22:00:00Z","v":254,"vw":27.32824},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-09-30T22:15:00Z","v":100,"vw":27},{"c":27.2,"h":27.31,"l":27.2,"n":4,"o":27.31,"t":"2026-09-30T23:45:00Z","v":296,"vw":27.250926},{"c":26.61,"h":27.38,"l":26.61,"n":136,"o":26.91,"t":"2026-10-01T08:00:00Z","v":4794,"vw":27.121954},{"c":26.71,"h":26.71,"l":26.71,"n":4,"o":26.71,"t":"2026-10-01T08:15:00Z","v":283,"vw":26.71},{"c":26.85,"h":26.85,"l":26.6764,"n":10,"o":26.6764,"t":"2026-10-01T08:30:00Z","v":1109,"vw":26.826747},{"c":26.87,"h":26.87,"l":26.8,"n":4,"o":26.8,"t":"2026-10-01T08:45:00Z","v":297,"vw":26.836207},{"c":26.97,"h":26.97,"l":26.97,"n":2,"o":26.97,"t":"2026-10-01T09:15:00Z","v":101,"vw":26.97},{"c":27.04,"h":27.08,"l":27.02,"n":13,"o":27.05,"t":"2026-10-01T09:30:00Z","v":2329,"vw":27.0517},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-10-01T10:45:00Z","v":139,"vw":27.15},{"c":27.09,"h":27.09,"l":27.09,"n":1,"o":27.09,"t":"2026-10-01T11:15:00Z","v":100,"vw":27.09},{"c":27.09,"h":27.09,"l":27.09,"n":1,"o":27.09,"t":"2026-10-01T12:15:00Z","v":100,"vw":27.09},{"c":26.95,"h":27.03,"l":26.95,"n":26,"o":27.02,"t":"2026-10-01T12:45:00Z","v":1525,"vw":27.00147},{"c":26.87,"h":27.07,"l":26.52,"n":343,"o":26.83,"t":"2026-10-01T13:30:00Z","v":21236,"vw":26.698391},{"c":26.925,"h":27.17,"l":26.89,"n":99,"o":27.17,"t":"2026-10-01T13:45:00Z","v":6092,"vw":27.058133},{"c":26.565,"h":26.9,"l":26.565,"n":147,"o":26.9,"t":"2026-10-01T14:00:00Z","v":8096,"vw":26.747156},{"c":26.75,"h":26.8043,"l":26.6,"n":121,"o":26.65,"t":"2026-10-01T14:15:00Z","v":7940,"vw":26.702543},{"c":26.89,"h":27.06,"l":26.715,"n":81,"o":26.715,"t":"2026-10-01T14:30:00Z","v":5052,"vw":26.893854},{"c":26.78,"h":26.9399,"l":26.75,"n":62,"o":26.9399,"t":"2026-10-01T14:45:00Z","v":4349,"vw":26.785684},{"c":26.655,"h":26.79,"l":26.63,"n":66,"o":26.79,"t":"2026-10-01T15:00:00Z","v":3526,"vw":26.683483},{"c":26.67,"h":26.73,"l":26.6585,"n":115,"o":26.67,"t":"2026-10-01T15:15:00Z","v":9887,"vw":26.670789},{"c":26.66,"h":26.73,"l":26.6,"n":68,"o":26.67,"t":"2026-10-01T15:30:00Z","v":3262,"vw":26.650431},{"c":26.67,"h":26.73,"l":26.635,"n":30,"o":26.73,"t":"2026-10-01T15:45:00Z","v":7740,"vw":26.690198},{"c":26.57,"h":26.71,"l":26.57,"n":119,"o":26.69,"t":"2026-10-01T16:00:00Z","v":11613,"vw":26.683886},{"c":26.535,"h":26.59,"l":26.535,"n":40,"o":26.59,"t":"2026-10-01T16:15:00Z","v":2009,"vw":26.559312},{"c":26.55,"h":26.56,"l":26.53,"n":28,"o":26.56,"t":"2026-10-01T16:30:00Z","v":1130,"vw":26.547049},{"c":26.34,"h":26.56,"l":26.34,"n":126,"o":26.56,"t":"2026-10-01T16:45:00Z","v":7541,"vw":26.426615},{"c":26.53,"h":26.5598,"l":26.4,"n":40,"o":26.4,"t":"2026-10-01T17:00:00Z","v":3108,"vw":26.50257},{"c":26.77,"h":26.77,"l":26.53,"n":36,"o":26.54,"t":"2026-10-01T17:15:00Z","v":4317,"vw":26.690515},{"c":26.715,"h":26.9,"l":26.68,"n":44,"o":26.81,"t":"2026-10-01T17:30:00Z","v":3277,"vw":26.776027},{"c":26.61,"h":26.725,"l":26.61,"n":53,"o":26.725,"t":"2026-10-01T17:45:00Z","v":3905,"vw":26.660876},{"c":26.57,"h":26.665,"l":26.49,"n":32,"o":26.665,"t":"2026-10-01T18:00:00Z","v":2464,"vw":26.544122},{"c":26.635,"h":26.65,"l":26.58,"n":46,"o":26.58,"t":"2026-10-01T18:15:00Z","v":6176,"vw":26.63924},{"c":26.595,"h":26.669,"l":26.595,"n":23,"o":26.596,"t":"2026-10-01T18:30:00Z","v":1643,"vw":26.64167},{"c":26.69,"h":26.69,"l":26.64,"n":12,"o":26.64,"t":"2026-10-01T18:45:00Z","v":711,"vw":26.673306},{"c":26.8,"h":26.81,"l":26.66,"n":24,"o":26.67,"t":"2026-10-01T19:00:00Z","v":2493,"vw":26.755584},{"c":26.66,"h":26.8332,"l":26.66,"n":32,"o":26.825,"t":"2026-10-01T19:15:00Z","v":3021,"vw":26.763776},{"c":26.65,"h":26.65,"l":26.62,"n":23,"o":26.62,"t":"2026-10-01T19:30:00Z","v":1587,"vw":26.630829},{"c":26.43,"h":26.6,"l":26.425,"n":178,"o":26.6,"t":"2026-10-01T19:45:00Z","v":16731,"vw":26.487641},{"c":26.5,"h":26.6913,"l":26.49,"n":26,"o":26.49,"t":"2026-10-01T20:00:00Z","v":1122,"vw":26.548031},{"c":26.62,"h":26.62,"l":26.61,"n":6,"o":26.61,"t":"2026-10-01T20:15:00Z","v":542,"vw":26.611887},{"c":26.5715,"h":26.5715,"l":26.5715,"n":1,"o":26.5715,"t":"2026-10-01T20:30:00Z","v":750,"vw":26.5715},{"c":26.5892,"h":26.5892,"l":26.5892,"n":3,"o":26.5892,"t":"2026-10-01T21:00:00Z","v":116,"vw":26.5892},{"c":26.5,"h":26.5,"l":26.5,"n":4,"o":26.5,"t":"2026-10-01T21:45:00Z","v":276,"vw":26.5},{"c":26.6639,"h":26.6639,"l":26.6639,"n":1,"o":26.6639,"t":"2026-10-01T22:30:00Z","v":707,"vw":26.6639},{"c":26.64,"h":26.64,"l":26.64,"n":2,"o":26.64,"t":"2026-10-01T23:00:00Z","v":101,"vw":26.64},{"c":26.6292,"h":26.6292,"l":26.6292,"n":1,"o":26.6292,"t":"2026-10-01T23:30:00Z","v":2000,"vw":26.6292},{"c":27,"h":27.02,"l":26.86,"n":81,"o":26.91,"t":"2026-10-02T08:00:00Z","v":3572,"vw":26.979714},{"c":27,"h":27,"l":27,"n":8,"o":27,"t":"2026-10-02T08:30:00Z","v":646,"vw":27},{"c":26.99,"h":26.99,"l":26.99,"n":4,"o":26.99,"t":"2026-10-02T10:00:00Z","v":128,"vw":26.99},{"c":26.98,"h":26.98,"l":26.98,"n":8,"o":26.98,"t":"2026-10-02T10:15:00Z","v":290,"vw":26.98},{"c":26.871,"h":27.0589,"l":26.871,"n":3,"o":27.0589,"t":"2026-10-02T11:15:00Z","v":4085,"vw":27.053094},{"c":26.935,"h":26.935,"l":26.91,"n":5,"o":26.91,"t":"2026-10-02T11:45:00Z","v":699,"vw":26.924167},{"c":27.28,"h":27.28,"l":27.2241,"n":19,"o":27.2241,"t":"2026-10-02T12:30:00Z","v":2138,"vw":27.245375},{"c":27.32,"h":27.32,"l":27.239,"n":10,"o":27.239,"t":"2026-10-02T12:45:00Z","v":862,"vw":27.27464},{"c":27.35,"h":27.35,"l":27.35,"n":1,"o":27.35,"t":"2026-10-02T13:00:00Z","v":560,"vw":27.35},{"c":27.24,"h":27.43,"l":27.24,"n":25,"o":27.43,"t":"2026-10-02T13:15:00Z","v":851,"vw":27.316364},{"c":28.2746,"h":28.78,"l":27.15,"n":505,"o":27.15,"t":"2026-10-02T13:30:00Z","v":46963,"vw":28.305204},{"c":27.5,"h":28.48,"l":27.5,"n":341,"o":28.2914,"t":"2026-10-02T13:45:00Z","v":30868,"vw":27.914441},{"c":27.8,"h":27.88,"l":27.52,"n":72,"o":27.52,"t":"2026-10-02T14:00:00Z","v":5224,"vw":27.778841},{"c":28.01,"h":28.025,"l":27.77,"n":39,"o":27.79,"t":"2026-10-02T14:15:00Z","v":3476,"vw":27.851276},{"c":28.23,"h":28.35,"l":27.9401,"n":93,"o":28.04,"t":"2026-10-02T14:30:00Z","v":15872,"vw":28.066947},{"c":27.49,"h":28.15,"l":27.49,"n":74,"o":28.15,"t":"2026-10-02T14:45:00Z","v":14634,"vw":27.720592},{"c":27.4598,"h":27.4598,"l":27.27,"n":40,"o":27.37,"t":"2026-10-02T15:00:00Z","v":5884,"vw":27.395143},{"c":27.5,"h":27.53,"l":27.4,"n":58,"o":27.53,"t":"2026-10-02T15:15:00Z","v":4421,"vw":27.457866},{"c":27.235,"h":27.47,"l":27.195,"n":45,"o":27.47,"t":"2026-10-02T15:30:00Z","v":4542,"vw":27.331422},{"c":26.94,"h":27.1,"l":26.91,"n":76,"o":27.1,"t":"2026-10-02T15:45:00Z","v":23046,"vw":27.044648},{"c":26.98,"h":27,"l":26.885,"n":44,"o":26.92,"t":"2026-10-02T16:00:00Z","v":8053,"vw":26.934083},{"c":26.99,"h":27.03,"l":26.905,"n":16,"o":26.905,"t":"2026-10-02T16:15:00Z","v":1026,"vw":26.994992},{"c":27.12,"h":27.13,"l":27.03,"n":16,"o":27.04,"t":"2026-10-02T16:30:00Z","v":1385,"vw":27.07439},{"c":27.334,"h":27.334,"l":27.165,"n":35,"o":27.165,"t":"2026-10-02T16:45:00Z","v":5216,"vw":27.298098},{"c":27.26,"h":27.4196,"l":27.26,"n":19,"o":27.369,"t":"2026-10-02T17:00:00Z","v":7450,"vw":27.338526},{"c":27.03,"h":27.1595,"l":27.03,"n":15,"o":27.14,"t":"2026-10-02T17:15:00Z","v":6433,"vw":27.094889},{"c":27.14,"h":27.239,"l":27.14,"n":30,"o":27.23,"t":"2026-10-02T17:30:00Z","v":6068,"vw":27.189694},{"c":27.22,"h":27.22,"l":27.14,"n":28,"o":27.14,"t":"2026-10-02T17:45:00Z","v":636,"vw":27.17118},{"c":27.325,"h":27.325,"l":27.19,"n":18,"o":27.19,"t":"2026-10-02T18:00:00Z","v":1075,"vw":27.303871},{"c":27.22,"h":27.34,"l":27.22,"n":16,"o":27.34,"t":"2026-10-02T18:15:00Z","v":1379,"vw":27.28247},{"c":26.99,"h":27.15,"l":26.99,"n":63,"o":27.15,"t":"2026-10-02T18:30:00Z","v":6266,"vw":27.083755},{"c":27.03,"h":27.03,"l":26.9958,"n":13,"o":26.9958,"t":"2026-10-02T18:45:00Z","v":1968,"vw":27.005888},{"c":26.92,"h":27.09,"l":26.92,"n":47,"o":27.053,"t":"2026-10-02T19:00:00Z","v":7138,"vw":27.016386},{"c":26.97,"h":26.9895,"l":26.95,"n":23,"o":26.9895,"t":"2026-10-02T19:15:00Z","v":9948,"vw":26.968883},{"c":26.8113,"h":26.9799,"l":26.8113,"n":82,"o":26.959,"t":"2026-10-02T19:30:00Z","v":17043,"vw":26.907602},{"c":26.96,"h":26.98,"l":26.8464,"n":106,"o":26.8464,"t":"2026-10-02T19:45:00Z","v":24038,"vw":26.90489},{"c":26.9607,"h":26.9607,"l":26.9244,"n":28,"o":26.94,"t":"2026-10-02T20:00:00Z","v":1845,"vw":26.948921},{"c":26.8725,"h":26.8725,"l":26.8725,"n":3,"o":26.8725,"t":"2026-10-02T20:15:00Z","v":202,"vw":26.8725},{"c":27.18,"h":27.18,"l":27.18,"n":5,"o":27.18,"t":"2026-10-02T20:30:00Z","v":216,"vw":27.18},{"c":27.302,"h":27.302,"l":26.95,"n":5,"o":26.95,"t":"2026-10-02T20:45:00Z","v":3200,"vw":27.17},{"c":27,"h":27.2836,"l":27,"n":4,"o":27.2836,"t":"2026-10-02T21:00:00Z","v":2224,"vw":27.255495},{"c":26.95,"h":26.96,"l":26.92,"n":22,"o":26.92,"t":"2026-10-02T21:30:00Z","v":1582,"vw":26.948395},{"c":27.2774,"h":27.2774,"l":27.2774,"n":2,"o":27.2774,"t":"2026-10-02T21:45:00Z","v":161,"vw":27.2774},{"c":27.1,"h":27.1,"l":27.1,"n":5,"o":27.1,"t":"2026-10-02T22:15:00Z","v":546,"vw":27.1},{"c":27,"h":27.3,"l":27,"n":3,"o":27.3,"t":"2026-10-02T23:15:00Z","v":300,"vw":27.199666},{"c":27,"h":27.01,"l":27,"n":21,"o":27.01,"t":"2026-10-05T08:00:00Z","v":747,"vw":27.007004},{"c":26.86,"h":26.86,"l":26.86,"n":13,"o":26.86,"t":"2026-10-05T08:30:00Z","v":350,"vw":26.86},{"c":26.9,"h":26.9,"l":26.9,"n":3,"o":26.9,"t":"2026-10-05T09:15:00Z","v":279,"vw":26.9},{"c":26.9,"h":26.9,"l":26.85,"n":47,"o":26.9,"t":"2026-10-05T09:30:00Z","v":1879,"vw":26.895365},{"c":26.9467,"h":26.9467,"l":26.9467,"n":2,"o":26.9467,"t":"2026-10-05T09:45:00Z","v":274,"vw":26.9467},{"c":26.75,"h":26.75,"l":26.75,"n":12,"o":26.75,"t":"2026-10-05T10:00:00Z","v":500,"vw":26.75},{"c":26.95,"h":27,"l":26.95,"n":2,"o":27,"t":"2026-10-05T10:30:00Z","v":227,"vw":26.972026},{"c":26.9,"h":26.91,"l":26.85,"n":52,"o":26.85,"t":"2026-10-05T11:00:00Z","v":1509,"vw":26.887421},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-05T11:15:00Z","v":125,"vw":27},{"c":27,"h":27,"l":26.99,"n":3,"o":26.99,"t":"2026-10-05T11:45:00Z","v":699,"vw":26.998459},{"c":26.82,"h":26.94,"l":26.82,"n":46,"o":26.85,"t":"2026-10-05T12:30:00Z","v":6665,"vw":26.84852},{"c":26.9,"h":26.9,"l":26.9,"n":2,"o":26.9,"t":"2026-10-05T12:45:00Z","v":1000,"vw":26.9},{"c":27.05,"h":27.05,"l":27,"n":3,"o":27,"t":"2026-10-05T13:00:00Z","v":242,"vw":27.022321},{"c":27.08,"h":27.09,"l":27.039,"n":7,"o":27.039,"t":"2026-10-05T13:15:00Z","v":953,"vw":27.079063},{"c":26.65,"h":27.19,"l":26.65,"n":526,"o":27.07,"t":"2026-10-05T13:30:00Z","v":43921,"vw":26.896642},{"c":26.85,"h":27.09,"l":26.7,"n":101,"o":26.71,"t":"2026-10-05T13:45:00Z","v":9501,"vw":26.912272},{"c":27.32,"h":27.32,"l":26.9,"n":107,"o":26.91,"t":"2026-10-05T14:00:00Z","v":23727,"vw":27.159043},{"c":27.125,"h":27.3168,"l":27.0913,"n":69,"o":27.3168,"t":"2026-10-05T14:15:00Z","v":7682,"vw":27.228837},{"c":26.89,"h":27.0622,"l":26.77,"n":102,"o":27.0279,"t":"2026-10-05T14:30:00Z","v":11309,"vw":26.941639},{"c":26.868,"h":26.92,"l":26.82,"n":58,"o":26.87,"t":"2026-10-05T14:45:00Z","v":3490,"vw":26.871172},{"c":26.87,"h":26.8999,"l":26.855,"n":20,"o":26.855,"t":"2026-10-05T15:00:00Z","v":4531,"vw":26.866375},{"c":26.85,"h":26.89,"l":26.8285,"n":22,"o":26.8285,"t":"2026-10-05T15:15:00Z","v":4995,"vw":26.845225},{"c":26.855,"h":26.855,"l":26.79,"n":43,"o":26.85,"t":"2026-10-05T15:30:00Z","v":2032,"vw":26.802776},{"c":26.91,"h":26.9299,"l":26.895,"n":15,"o":26.895,"t":"2026-10-05T15:45:00Z","v":879,"vw":26.903104},{"c":26.82,"h":26.86,"l":26.82,"n":32,"o":26.86,"t":"2026-10-05T16:00:00Z","v":2660,"vw":26.844479},{"c":26.64,"h":26.83,"l":26.6292,"n":83,"o":26.806,"t":"2026-10-05T16:15:00Z","v":22638,"vw":26.73157},{"c":26.6,"h":26.6698,"l":26.57,"n":63,"o":26.65,"t":"2026-10-05T16:30:00Z","v":6929,"vw":26.634681},{"c":26.5999,"h":26.64,"l":26.56,"n":50,"o":26.56,"t":"2026-10-05T16:45:00Z","v":4170,"vw":26.59983},{"c":26.5793,"h":26.581,"l":26.5606,"n":38,"o":26.58,"t":"2026-10-05T17:00:00Z","v":2011,"vw":26.574293},{"c":26.77,"h":26.77,"l":26.6869,"n":25,"o":26.72,"t":"2026-10-05T17:15:00Z","v":1578,"vw":26.720276},{"c":26.73,"h":26.79,"l":26.7107,"n":14,"o":26.79,"t":"2026-10-05T17:30:00Z","v":3116,"vw":26.71681},{"c":26.7333,"h":26.743,"l":26.67,"n":31,"o":26.6929,"t":"2026-10-05T17:45:00Z","v":1124,"vw":26.719799},{"c":26.68,"h":26.7,"l":26.68,"n":5,"o":26.7,"t":"2026-10-05T18:00:00Z","v":701,"vw":26.68759},{"c":26.77,"h":26.77,"l":26.63,"n":27,"o":26.67,"t":"2026-10-05T18:15:00Z","v":2364,"vw":26.682849},{"c":26.7896,"h":26.7896,"l":26.75,"n":11,"o":26.75,"t":"2026-10-05T18:30:00Z","v":1576,"vw":26.758709},{"c":26.79,"h":26.8,"l":26.755,"n":6,"o":26.8,"t":"2026-10-05T18:45:00Z","v":1000,"vw":26.783209},{"c":26.85,"h":26.86,"l":26.85,"n":9,"o":26.86,"t":"2026-10-05T19:00:00Z","v":1577,"vw":26.859363},{"c":26.89,"h":26.94,"l":26.85,"n":25,"o":26.89,"t":"2026-10-05T19:15:00Z","v":16755,"vw":26.891525},{"c":27.06,"h":27.08,"l":26.84,"n":17,"o":26.84,"t":"2026-10-05T19:30:00Z","v":2803,"vw":27.010692},{"c":26.95,"h":27.0529,"l":26.88,"n":87,"o":27.01,"t":"2026-10-05T19:45:00Z","v":6053,"vw":26.985452},{"c":26.98,"h":26.98,"l":26.98,"n":5,"o":26.98,"t":"2026-10-05T20:00:00Z","v":268,"vw":26.98},{"c":26.9091,"h":26.9091,"l":26.9091,"n":2,"o":26.9091,"t":"2026-10-05T21:00:00Z","v":134,"vw":26.9091},{"c":27.0181,"h":27.03,"l":27.0181,"n":2,"o":27.03,"t":"2026-10-05T22:30:00Z","v":444,"vw":27.024104},{"c":27.3,"h":27.3,"l":26.94,"n":6,"o":26.9535,"t":"2026-10-05T23:45:00Z","v":1050,"vw":26.994952},{"c":26.95,"h":27.05,"l":26.95,"n":78,"o":27,"t":"2026-10-06T08:00:00Z","v":1245,"vw":27.014974},{"c":27.2509,"h":27.2509,"l":27.15,"n":10,"o":27.15,"t":"2026-10-06T11:00:00Z","v":2074,"vw":27.168646},{"c":27.3453,"h":27.3453,"l":27.27,"n":37,"o":27.3,"t":"2026-10-06T11:15:00Z","v":3269,"vw":27.297565},{"c":27.37,"h":27.37,"l":27.35,"n":4,"o":27.35,"t":"2026-10-06T11:45:00Z","v":1100,"vw":27.351869},{"c":27.221,"h":27.27,"l":27.2109,"n":4,"o":27.27,"t":"2026-10-06T12:45:00Z","v":449,"vw":27.230671},{"c":27.2102,"h":27.3124,"l":27.2102,"n":6,"o":27.221,"t":"2026-10-06T13:00:00Z","v":2538,"vw":27.217335},{"c":27.21,"h":27.33,"l":27.185,"n":25,"o":27.33,"t":"2026-10-06T13:15:00Z","v":1464,"vw":27.213733},{"c":27.09,"h":27.5221,"l":26.99,"n":379,"o":27.32,"t":"2026-10-06T13:30:00Z","v":34881,"vw":27.18654},{"c":26.859,"h":27.095,"l":26.72,"n":272,"o":27.095,"t":"2026-10-06T13:45:00Z","v":21090,"vw":26.847232},{"c":27.03,"h":27.03,"l":26.73,"n":117,"o":26.88,"t":"2026-10-06T14:00:00Z","v":6422,"vw":26.872407},{"c":27.01,"h":27.01,"l":26.855,"n":40,"o":26.855,"t":"2026-10-06T14:15:00Z","v":4011,"vw":26.968308},{"c":27.05,"h":27.05,"l":26.92,"n":37,"o":26.92,"t":"2026-10-06T14:30:00Z","v":1925,"vw":26.977165},{"c":27.04,"h":27.0505,"l":26.99,"n":50,"o":27,"t":"2026-10-06T14:45:00Z","v":5089,"vw":27.005036},{"c":26.95,"h":27.05,"l":26.95,"n":91,"o":27.05,"t":"2026-10-06T15:00:00Z","v":16978,"vw":26.994144},{"c":26.9985,"h":26.9985,"l":26.95,"n":26,"o":26.985,"t":"2026-10-06T15:15:00Z","v":1195,"vw":26.968386},{"c":26.95,"h":26.98,"l":26.9,"n":61,"o":26.96,"t":"2026-10-06T15:30:00Z","v":12907,"vw":26.928419},{"c":26.826,"h":26.9619,"l":26.826,"n":26,"o":26.955,"t":"2026-10-06T15:45:00Z","v":1551,"vw":26.864366},{"c":26.815,"h":26.863,"l":26.74,"n":53,"o":26.8538,"t":"2026-10-06T16:00:00Z","v":3888,"vw":26.814538},{"c":26.6,"h":26.7163,"l":26.6,"n":144,"o":26.71,"t":"2026-10-06T16:15:00Z","v":11886,"vw":26.67266},{"c":26.5982,"h":26.65,"l":26.5982,"n":50,"o":26.6235,"t":"2026-10-06T16:30:00Z","v":2621,"vw":26.615454},{"c":26.66,"h":26.663,"l":26.611,"n":28,"o":26.6385,"t":"2026-10-06T16:45:00Z","v":982,"vw":26.645493},{"c":26.58,"h":26.71,"l":26.58,"n":80,"o":26.71,"t":"2026-10-06T17:00:00Z","v":3439,"vw":26.656571},{"c":26.65,"h":26.65,"l":26.53,"n":64,"o":26.56,"t":"2026-10-06T17:15:00Z","v":7484,"vw":26.556871},{"c":26.575,"h":26.66,"l":26.55,"n":21,"o":26.66,"t":"2026-10-06T17:30:00Z","v":2806,"vw":26.638885},{"c":26.61,"h":26.61,"l":26.52,"n":73,"o":26.58,"t":"2026-10-06T17:45:00Z","v":5732,"vw":26.592031},{"c":26.6002,"h":26.64,"l":26.585,"n":39,"o":26.6384,"t":"2026-10-06T18:00:00Z","v":7659,"vw":26.611241},{"c":26.52,"h":26.6,"l":26.47,"n":132,"o":26.6,"t":"2026-10-06T18:15:00Z","v":6942,"vw":26.513111},{"c":26.36,"h":26.505,"l":26.3571,"n":61,"o":26.505,"t":"2026-10-06T18:30:00Z","v":3299,"vw":26.399627},{"c":26.35,"h":26.3889,"l":26.3025,"n":135,"o":26.35,"t":"2026-10-06T18:45:00Z","v":13412,"vw":26.348703},{"c":26.4308,"h":26.4308,"l":26.34,"n":34,"o":26.34,"t":"2026-10-06T19:00:00Z","v":2574,"vw":26.393231},{"c":26.4,"h":26.4316,"l":26.3524,"n":49,"o":26.4097,"t":"2026-10-06T19:15:00Z","v":4106,"vw":26.378302},{"c":26.365,"h":26.405,"l":26.35,"n":32,"o":26.4,"t":"2026-10-06T19:30:00Z","v":1839,"vw":26.386121},{"c":26.38,"h":26.38,"l":26.3,"n":112,"o":26.3441,"t":"2026-10-06T19:45:00Z","v":7749,"vw":26.344987},{"c":26.4,"h":26.4,"l":26.35,"n":21,"o":26.39,"t":"2026-10-06T20:00:00Z","v":762,"vw":26.373043},{"c":26.38,"h":26.45,"l":26.38,"n":18,"o":26.4155,"t":"2026-10-06T20:15:00Z","v":1667,"vw":26.4099},{"c":26.39,"h":26.4243,"l":26.39,"n":7,"o":26.39,"t":"2026-10-06T20:30:00Z","v":731,"vw":26.402531},{"c":26.4,"h":26.42,"l":26.4,"n":5,"o":26.42,"t":"2026-10-06T20:45:00Z","v":2010,"vw":26.419},{"c":26.4495,"h":26.4495,"l":26.4495,"n":2,"o":26.4495,"t":"2026-10-06T21:00:00Z","v":101,"vw":26.4495},{"c":26.43,"h":26.43,"l":26.391,"n":21,"o":26.42,"t":"2026-10-06T21:15:00Z","v":1838,"vw":26.42529},{"c":26.39,"h":26.46,"l":26.39,"n":4,"o":26.46,"t":"2026-10-06T21:30:00Z","v":314,"vw":26.431649},{"c":26.42,"h":26.42,"l":26.42,"n":3,"o":26.42,"t":"2026-10-06T21:45:00Z","v":602,"vw":26.42},{"c":26.42,"h":26.45,"l":26.42,"n":12,"o":26.45,"t":"2026-10-06T23:00:00Z","v":527,"vw":26.427958},{"c":25.98,"h":26.34,"l":25.98,"n":198,"o":26.21,"t":"2026-10-07T08:00:00Z","v":6790,"vw":26.106694},{"c":25.95,"h":25.95,"l":25.94,"n":3,"o":25.94,"t":"2026-10-07T08:15:00Z","v":325,"vw":25.946667},{"c":25.9,"h":25.9,"l":25.9,"n":2,"o":25.9,"t":"2026-10-07T08:45:00Z","v":203,"vw":25.9},{"c":25.66,"h":25.9,"l":25.65,"n":32,"o":25.9,"t":"2026-10-07T09:00:00Z","v":2268,"vw":25.813684},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-07T09:15:00Z","v":100,"vw":25.78},{"c":25.74,"h":25.74,"l":25.74,"n":2,"o":25.74,"t":"2026-10-07T09:30:00Z","v":260,"vw":25.74},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-07T10:30:00Z","v":100,"vw":25.74},{"c":25.64,"h":25.79,"l":25.58,"n":89,"o":25.79,"t":"2026-10-07T11:00:00Z","v":3678,"vw":25.618451},{"c":25.52,"h":25.58,"l":25.5,"n":36,"o":25.58,"t":"2026-10-07T11:15:00Z","v":1616,"vw":25.506859},{"c":25.5,"h":25.5,"l":25.49,"n":8,"o":25.49,"t":"2026-10-07T11:30:00Z","v":1048,"vw":25.499027},{"c":25.4311,"h":25.5,"l":25.4311,"n":10,"o":25.5,"t":"2026-10-07T11:45:00Z","v":553,"vw":25.464377},{"c":25.42,"h":25.58,"l":25.4,"n":9,"o":25.58,"t":"2026-10-07T12:00:00Z","v":641,"vw":25.492835},{"c":25.5,"h":25.54,"l":25.4107,"n":41,"o":25.47,"t":"2026-10-07T12:15:00Z","v":3926,"vw":25.4744},{"c":25.5,"h":25.5,"l":25.44,"n":8,"o":25.44,"t":"2026-10-07T12:45:00Z","v":4110,"vw":25.441463},{"c":25.49,"h":25.5,"l":25.49,"n":3,"o":25.49,"t":"2026-10-07T13:00:00Z","v":600,"vw":25.495},{"c":25.6,"h":25.6,"l":25.3,"n":92,"o":25.5,"t":"2026-10-07T13:15:00Z","v":4707,"vw":25.399019},{"c":25.33,"h":25.52,"l":25.18,"n":560,"o":25.42,"t":"2026-10-07T13:30:00Z","v":32032,"vw":25.350921},{"c":25.3999,"h":25.429,"l":25.19,"n":210,"o":25.429,"t":"2026-10-07T13:45:00Z","v":12906,"vw":25.29279},{"c":25.21,"h":25.4,"l":25.2,"n":202,"o":25.4,"t":"2026-10-07T14:00:00Z","v":25857,"vw":25.330998},{"c":25.2669,"h":25.34,"l":25.19,"n":81,"o":25.2,"t":"2026-10-07T14:15:00Z","v":3207,"vw":25.274919},{"c":25.359,"h":25.43,"l":25.35,"n":56,"o":25.4,"t":"2026-10-07T14:30:00Z","v":2724,"vw":25.400156},{"c":25.245,"h":25.36,"l":25.19,"n":152,"o":25.36,"t":"2026-10-07T14:45:00Z","v":10083,"vw":25.266333},{"c":25.225,"h":25.23,"l":25.14,"n":103,"o":25.215,"t":"2026-10-07T15:00:00Z","v":4559,"vw":25.183502},{"c":25.14,"h":25.23,"l":25.1,"n":91,"o":25.23,"t":"2026-10-07T15:15:00Z","v":7622,"vw":25.140936},{"c":25.2489,"h":25.25,"l":25.17,"n":52,"o":25.18,"t":"2026-10-07T15:30:00Z","v":3367,"vw":25.225867},{"c":25.395,"h":25.44,"l":25.249,"n":76,"o":25.249,"t":"2026-10-07T15:45:00Z","v":5139,"vw":25.351972},{"c":25.51,"h":25.59,"l":25.44,"n":61,"o":25.455,"t":"2026-10-07T16:00:00Z","v":5680,"vw":25.498666},{"c":25.5201,"h":25.569,"l":25.45,"n":48,"o":25.49,"t":"2026-10-07T16:15:00Z","v":4580,"vw":25.497952},{"c":25.49,"h":25.5496,"l":25.49,"n":49,"o":25.52,"t":"2026-10-07T16:30:00Z","v":12175,"vw":25.509553},{"c":25.505,"h":25.55,"l":25.505,"n":31,"o":25.55,"t":"2026-10-07T16:45:00Z","v":1755,"vw":25.534159},{"c":25.56,"h":25.58,"l":25.53,"n":12,"o":25.58,"t":"2026-10-07T17:00:00Z","v":663,"vw":25.546364},{"c":25.5,"h":25.6099,"l":25.5,"n":93,"o":25.53,"t":"2026-10-07T17:15:00Z","v":13565,"vw":25.58914},{"c":25.49,"h":25.49,"l":25.49,"n":3,"o":25.49,"t":"2026-10-07T17:30:00Z","v":111,"vw":25.49},{"c":25.44,"h":25.48,"l":25.44,"n":9,"o":25.47,"t":"2026-10-07T17:45:00Z","v":655,"vw":25.458692},{"c":25.625,"h":25.625,"l":25.42,"n":20,"o":25.42,"t":"2026-10-07T18:00:00Z","v":1669,"vw":25.539062},{"c":25.62,"h":25.64,"l":25.6,"n":29,"o":25.6,"t":"2026-10-07T18:15:00Z","v":2609,"vw":25.614043},{"c":25.68,"h":25.68,"l":25.62,"n":18,"o":25.62,"t":"2026-10-07T18:30:00Z","v":776,"vw":25.648629},{"c":25.7551,"h":25.82,"l":25.7416,"n":27,"o":25.7416,"t":"2026-10-07T18:45:00Z","v":3837,"vw":25.778589},{"c":25.59,"h":25.74,"l":25.59,"n":44,"o":25.72,"t":"2026-10-07T19:00:00Z","v":7229,"vw":25.65798},{"c":25.619,"h":25.6196,"l":25.56,"n":27,"o":25.59,"t":"2026-10-07T19:15:00Z","v":4436,"vw":25.586955},{"c":25.6,"h":25.6595,"l":25.57,"n":35,"o":25.6595,"t":"2026-10-07T19:30:00Z","v":4597,"vw":25.588234},{"c":25.6799,"h":25.6799,"l":25.52,"n":61,"o":25.52,"t":"2026-10-07T19:45:00Z","v":4983,"vw":25.588371},{"c":25.66,"h":25.69,"l":25.66,"n":9,"o":25.69,"t":"2026-10-07T20:00:00Z","v":1746,"vw":25.665163},{"c":25.6851,"h":25.6851,"l":25.6851,"n":1,"o":25.6851,"t":"2026-10-07T20:15:00Z","v":100,"vw":25.6851},{"c":25.836,"h":25.836,"l":25.75,"n":2,"o":25.75,"t":"2026-10-07T21:30:00Z","v":600,"vw":25.764333},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-10-07T22:45:00Z","v":150,"vw":25.86},{"c":25.3,"h":25.5,"l":25.16,"n":82,"o":25.4208,"t":"2026-10-08T08:00:00Z","v":1922,"vw":25.358606},{"c":25.16,"h":25.3,"l":25.16,"n":5,"o":25.29,"t":"2026-10-08T08:30:00Z","v":600,"vw":25.231667},{"c":25.18,"h":25.18,"l":25.1155,"n":16,"o":25.12,"t":"2026-10-08T09:00:00Z","v":690,"vw":25.133738},{"c":25.2,"h":25.2,"l":25.2,"n":4,"o":25.2,"t":"2026-10-08T09:30:00Z","v":510,"vw":25.2},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-10-08T09:45:00Z","v":184,"vw":25.31},{"c":25.1101,"h":25.19,"l":25.1101,"n":9,"o":25.19,"t":"2026-10-08T10:15:00Z","v":520,"vw":25.142101},{"c":25.01,"h":25.05,"l":25.01,"n":10,"o":25.05,"t":"2026-10-08T10:45:00Z","v":1166,"vw":25.013945},{"c":24.91,"h":25.1,"l":24.91,"n":119,"o":25.05,"t":"2026-10-08T11:00:00Z","v":4980,"vw":25.01348},{"c":25.1,"h":25.1,"l":25.1,"n":3,"o":25.1,"t":"2026-10-08T11:15:00Z","v":300,"vw":25.1},{"c":25.04,"h":25.04,"l":25,"n":12,"o":25,"t":"2026-10-08T11:30:00Z","v":987,"vw":25.018913},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-10-08T12:00:00Z","v":500,"vw":25.09},{"c":25.03,"h":25.03,"l":25.03,"n":4,"o":25.03,"t":"2026-10-08T12:15:00Z","v":114,"vw":25.03},{"c":25.1,"h":25.1,"l":25.1,"n":5,"o":25.1,"t":"2026-10-08T12:30:00Z","v":1306,"vw":25.1},{"c":25.33,"h":25.33,"l":25.13,"n":16,"o":25.22,"t":"2026-10-08T13:15:00Z","v":1122,"vw":25.2457},{"c":24.49,"h":25.1439,"l":24.41,"n":629,"o":25.09,"t":"2026-10-08T13:30:00Z","v":31947,"vw":24.725399},{"c":24.6,"h":24.65,"l":24.47,"n":236,"o":24.5094,"t":"2026-10-08T13:45:00Z","v":13480,"vw":24.556287},{"c":24.94,"h":24.95,"l":24.608,"n":167,"o":24.608,"t":"2026-10-08T14:00:00Z","v":11561,"vw":24.814965},{"c":24.9947,"h":24.9947,"l":24.93,"n":69,"o":24.98,"t":"2026-10-08T14:15:00Z","v":3889,"vw":24.959529},{"c":25.42,"h":25.48,"l":25.064,"n":125,"o":25.103,"t":"2026-10-08T14:30:00Z","v":8876,"vw":25.269008},{"c":25.57,"h":25.59,"l":25.391,"n":59,"o":25.4,"t":"2026-10-08T14:45:00Z","v":6087,"vw":25.474976},{"c":25.47,"h":25.5,"l":25.45,"n":25,"o":25.5,"t":"2026-10-08T15:00:00Z","v":1684,"vw":25.484126},{"c":25.25,"h":25.39,"l":25.25,"n":59,"o":25.39,"t":"2026-10-08T15:15:00Z","v":3324,"vw":25.309707},{"c":25.09,"h":25.2,"l":25.08,"n":36,"o":25.15,"t":"2026-10-08T15:30:00Z","v":5658,"vw":25.110167},{"c":25.15,"h":25.2,"l":25.14,"n":20,"o":25.14,"t":"2026-10-08T15:45:00Z","v":1558,"vw":25.159655},{"c":25.26,"h":25.26,"l":25.16,"n":14,"o":25.18,"t":"2026-10-08T16:00:00Z","v":996,"vw":25.191315},{"c":25.29,"h":25.4,"l":25.18,"n":150,"o":25.2,"t":"2026-10-08T16:15:00Z","v":28936,"vw":25.271905},{"c":25.31,"h":25.31,"l":25.24,"n":5,"o":25.24,"t":"2026-10-08T16:30:00Z","v":417,"vw":25.257413},{"c":25.03,"h":25.21,"l":24.97,"n":67,"o":25.21,"t":"2026-10-08T16:45:00Z","v":8231,"vw":25.057989},{"c":25.04,"h":25.04,"l":24.8,"n":57,"o":24.89,"t":"2026-10-08T17:00:00Z","v":3879,"vw":24.883973},{"c":24.72,"h":25.03,"l":24.72,"n":52,"o":25.01,"t":"2026-10-08T17:15:00Z","v":4860,"vw":24.823681},{"c":24.9533,"h":24.96,"l":24.9,"n":31,"o":24.9,"t":"2026-10-08T17:30:00Z","v":1510,"vw":24.934036},{"c":24.975,"h":24.975,"l":24.8171,"n":49,"o":24.95,"t":"2026-10-08T17:45:00Z","v":4709,"vw":24.893952},{"c":24.81,"h":24.9698,"l":24.8,"n":40,"o":24.9698,"t":"2026-10-08T18:00:00Z","v":2953,"vw":24.86719},{"c":25.057,"h":25.057,"l":24.8282,"n":57,"o":24.8282,"t":"2026-10-08T18:15:00Z","v":4435,"vw":24.943119},{"c":25.04,"h":25.07,"l":24.97,"n":35,"o":25.03,"t":"2026-10-08T18:30:00Z","v":2980,"vw":25.030445},{"c":24.98,"h":25.02,"l":24.9401,"n":10,"o":24.9401,"t":"2026-10-08T18:45:00Z","v":2984,"vw":24.991606},{"c":25.0272,"h":25.05,"l":24.97,"n":39,"o":24.97,"t":"2026-10-08T19:00:00Z","v":2957,"vw":25.038414},{"c":25.18,"h":25.22,"l":25.02,"n":49,"o":25.04,"t":"2026-10-08T19:15:00Z","v":28973,"vw":25.212508},{"c":25.22,"h":25.24,"l":25.16,"n":23,"o":25.16,"t":"2026-10-08T19:30:00Z","v":945,"vw":25.207},{"c":24.96,"h":25.2,"l":24.96,"n":228,"o":25.19,"t":"2026-10-08T19:45:00Z","v":27939,"vw":25.08058},{"c":24.92,"h":24.98,"l":24.85,"n":17,"o":24.98,"t":"2026-10-08T20:00:00Z","v":2153,"vw":24.898117},{"c":24.97,"h":24.97,"l":24.97,"n":3,"o":24.97,"t":"2026-10-08T20:15:00Z","v":267,"vw":24.97},{"c":25,"h":25,"l":25,"n":7,"o":25,"t":"2026-10-08T20:30:00Z","v":675,"vw":25},{"c":25.46,"h":25.46,"l":24.994,"n":10,"o":24.994,"t":"2026-10-08T20:45:00Z","v":1348,"vw":25.379983},{"c":25,"h":25,"l":25,"n":7,"o":25,"t":"2026-10-08T23:00:00Z","v":196,"vw":25},{"c":24.91,"h":24.91,"l":24.91,"n":1,"o":24.91,"t":"2026-10-08T23:15:00Z","v":175,"vw":24.91},{"c":25.21,"h":25.21,"l":25.21,"n":2,"o":25.21,"t":"2026-10-08T23:30:00Z","v":200,"vw":25.21},{"c":25.2181,"h":25.2181,"l":25.2181,"n":1,"o":25.2181,"t":"2026-10-08T23:45:00Z","v":600,"vw":25.2181},{"c":25.45,"h":25.45,"l":25.45,"n":11,"o":25.45,"t":"2026-10-09T08:00:00Z","v":391,"vw":25.45},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-09T08:15:00Z","v":181,"vw":25.5},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-09T09:15:00Z","v":1000,"vw":25.5},{"c":25.49,"h":25.49,"l":25.49,"n":6,"o":25.49,"t":"2026-10-09T10:00:00Z","v":508,"vw":25.49},{"c":25.49,"h":25.49,"l":25.49,"n":3,"o":25.49,"t":"2026-10-09T10:15:00Z","v":154,"vw":25.49},{"c":25.38,"h":25.44,"l":25.38,"n":11,"o":25.38,"t":"2026-10-09T11:00:00Z","v":7046,"vw":25.381293},{"c":25.23,"h":25.23,"l":25.23,"n":1,"o":25.23,"t":"2026-10-09T11:15:00Z","v":110,"vw":25.23},{"c":25.51,"h":25.64,"l":25.51,"n":4,"o":25.64,"t":"2026-10-09T11:30:00Z","v":340,"vw":25.600606},{"c":25.69,"h":25.69,"l":25.68,"n":4,"o":25.68,"t":"2026-10-09T11:45:00Z","v":245,"vw":25.685495},{"c":25.68,"h":25.68,"l":25.68,"n":1,"o":25.68,"t":"2026-10-09T12:15:00Z","v":150,"vw":25.68},{"c":25.41,"h":25.61,"l":25.41,"n":6,"o":25.61,"t":"2026-10-09T12:30:00Z","v":2736,"vw":25.595874},{"c":25.6115,"h":25.6115,"l":25.6115,"n":1,"o":25.6115,"t":"2026-10-09T12:45:00Z","v":100,"vw":25.6115},{"c":25.66,"h":25.66,"l":25.66,"n":3,"o":25.66,"t":"2026-10-09T13:00:00Z","v":140,"vw":25.66},{"c":25.44,"h":25.44,"l":25.44,"n":3,"o":25.44,"t":"2026-10-09T13:15:00Z","v":199,"vw":25.44},{"c":24.8972,"h":25.54,"l":24.89,"n":295,"o":25.54,"t":"2026-10-09T13:30:00Z","v":10740,"vw":25.172449},{"c":25.18,"h":25.18,"l":24.9,"n":58,"o":24.9,"t":"2026-10-09T13:45:00Z","v":3406,"vw":25.089051},{"c":25.32,"h":25.41,"l":25.06,"n":134,"o":25.07,"t":"2026-10-09T14:00:00Z","v":23097,"vw":25.326927},{"c":25.65,"h":25.69,"l":25.45,"n":81,"o":25.45,"t":"2026-10-09T14:15:00Z","v":5849,"vw":25.563318},{"c":25.55,"h":25.68,"l":25.52,"n":34,"o":25.65,"t":"2026-10-09T14:30:00Z","v":1496,"vw":25.573722},{"c":25.535,"h":25.57,"l":25.42,"n":56,"o":25.465,"t":"2026-10-09T14:45:00Z","v":3146,"vw":25.492125},{"c":25.4,"h":25.51,"l":25.3818,"n":32,"o":25.51,"t":"2026-10-09T15:00:00Z","v":2296,"vw":25.446693},{"c":25.53,"h":25.53,"l":25.46,"n":6,"o":25.46,"t":"2026-10-09T15:15:00Z","v":722,"vw":25.474286},{"c":25.536,"h":25.63,"l":25.536,"n":30,"o":25.63,"t":"2026-10-09T15:30:00Z","v":10169,"vw":25.585431},{"c":25.48,"h":25.481,"l":25.48,"n":10,"o":25.481,"t":"2026-10-09T15:45:00Z","v":937,"vw":25.480267},{"c":25.52,"h":25.53,"l":25.41,"n":19,"o":25.4282,"t":"2026-10-09T16:00:00Z","v":1558,"vw":25.472395},{"c":25.49,"h":25.5,"l":25.4601,"n":29,"o":25.49,"t":"2026-10-09T16:15:00Z","v":2865,"vw":25.480029},{"c":25.47,"h":25.53,"l":25.47,"n":27,"o":25.53,"t":"2026-10-09T16:30:00Z","v":4406,"vw":25.501082},{"c":25.58,"h":25.61,"l":25.51,"n":16,"o":25.51,"t":"2026-10-09T16:45:00Z","v":2249,"vw":25.526621},{"c":25.5,"h":25.5,"l":25.5,"n":5,"o":25.5,"t":"2026-10-09T17:00:00Z","v":145,"vw":25.5},{"c":25.45,"h":25.45,"l":25.39,"n":27,"o":25.4,"t":"2026-10-09T17:15:00Z","v":4735,"vw":25.406345},{"c":25.425,"h":25.425,"l":25.425,"n":3,"o":25.425,"t":"2026-10-09T17:30:00Z","v":111,"vw":25.425},{"c":25.5808,"h":25.599,"l":25.4344,"n":32,"o":25.47,"t":"2026-10-09T17:45:00Z","v":15191,"vw":25.493473},{"c":25.56,"h":25.59,"l":25.55,"n":14,"o":25.55,"t":"2026-10-09T18:00:00Z","v":1886,"vw":25.562844},{"c":25.49,"h":25.52,"l":25.49,"n":11,"o":25.52,"t":"2026-10-09T18:15:00Z","v":567,"vw":25.496897},{"c":25.39,"h":25.45,"l":25.39,"n":19,"o":25.45,"t":"2026-10-09T18:30:00Z","v":1443,"vw":25.406572},{"c":25.46,"h":25.4828,"l":25.46,"n":12,"o":25.4828,"t":"2026-10-09T18:45:00Z","v":2663,"vw":25.471055},{"c":25.511,"h":25.56,"l":25.5069,"n":100,"o":25.5168,"t":"2026-10-09T19:00:00Z","v":14121,"vw":25.54492},{"c":25.6,"h":25.61,"l":25.54,"n":33,"o":25.54,"t":"2026-10-09T19:15:00Z","v":12586,"vw":25.583446},{"c":25.592,"h":25.62,"l":25.59,"n":18,"o":25.605,"t":"2026-10-09T19:30:00Z","v":6150,"vw":25.599162},{"c":25.52,"h":25.62,"l":25.5,"n":77,"o":25.62,"t":"2026-10-09T19:45:00Z","v":6773,"vw":25.558204},{"c":25.5852,"h":25.5852,"l":25.53,"n":9,"o":25.53,"t":"2026-10-09T20:00:00Z","v":1892,"vw":25.572299},{"c":25.57,"h":25.57,"l":25.4599,"n":7,"o":25.4599,"t":"2026-10-09T20:30:00Z","v":1800,"vw":25.467462},{"c":25.46,"h":25.46,"l":25.46,"n":4,"o":25.46,"t":"2026-10-09T20:45:00Z","v":365,"vw":25.46},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-09T22:30:00Z","v":132,"vw":25.51},{"c":25.56,"h":25.56,"l":25.56,"n":1,"o":25.56,"t":"2026-10-09T22:45:00Z","v":210,"vw":25.56},{"c":25.583,"h":25.583,"l":25.583,"n":3,"o":25.583,"t":"2026-10-09T23:45:00Z","v":330,"vw":25.583},{"c":25.96,"h":25.96,"l":25.96,"n":10,"o":25.96,"t":"2026-10-12T08:00:00Z","v":193,"vw":25.96},{"c":25.98,"h":25.98,"l":25.98,"n":5,"o":25.98,"t":"2026-10-12T08:30:00Z","v":345,"vw":25.98},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-10-12T10:45:00Z","v":200,"vw":25.85},{"c":25.9615,"h":25.9615,"l":25.74,"n":14,"o":25.95,"t":"2026-10-12T11:00:00Z","v":6785,"vw":25.864298},{"c":25.57,"h":25.57,"l":25.57,"n":22,"o":25.57,"t":"2026-10-12T12:00:00Z","v":300,"vw":25.57},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-12T13:00:00Z","v":100,"vw":25.55},{"c":25.51,"h":25.7,"l":25.15,"n":338,"o":25.47,"t":"2026-10-12T13:30:00Z","v":21930,"vw":25.435142},{"c":25.62,"h":25.63,"l":25.25,"n":125,"o":25.63,"t":"2026-10-12T13:45:00Z","v":13117,"vw":25.442278},{"c":25.66,"h":25.71,"l":25.5,"n":73,"o":25.521,"t":"2026-10-12T14:00:00Z","v":11086,"vw":25.652125},{"c":25.6,"h":25.65,"l":25.58,"n":27,"o":25.62,"t":"2026-10-12T14:15:00Z","v":4446,"vw":25.610265},{"c":25.32,"h":25.58,"l":25.32,"n":101,"o":25.58,"t":"2026-10-12T14:30:00Z","v":15027,"vw":25.391898},{"c":25.25,"h":25.3333,"l":25.25,"n":40,"o":25.3333,"t":"2026-10-12T14:45:00Z","v":4030,"vw":25.263439},{"c":25.4,"h":25.5,"l":25.2784,"n":59,"o":25.3,"t":"2026-10-12T15:00:00Z","v":5828,"vw":25.397643},{"c":25.46,"h":25.5,"l":25.4083,"n":23,"o":25.4083,"t":"2026-10-12T15:15:00Z","v":1440,"vw":25.464886},{"c":25.44,"h":25.445,"l":25.44,"n":5,"o":25.445,"t":"2026-10-12T15:30:00Z","v":339,"vw":25.442015},{"c":25.38,"h":25.45,"l":25.38,"n":26,"o":25.44,"t":"2026-10-12T15:45:00Z","v":5319,"vw":25.416866},{"c":25.36,"h":25.39,"l":25.318,"n":26,"o":25.38,"t":"2026-10-12T16:00:00Z","v":2710,"vw":25.343291},{"c":25.38,"h":25.38,"l":25.36,"n":10,"o":25.36,"t":"2026-10-12T16:15:00Z","v":281,"vw":25.372337},{"c":25.33,"h":25.33,"l":25.32,"n":17,"o":25.32,"t":"2026-10-12T16:30:00Z","v":813,"vw":25.328},{"c":25.2732,"h":25.31,"l":25.2301,"n":29,"o":25.3,"t":"2026-10-12T16:45:00Z","v":4512,"vw":25.273524},{"c":25.28,"h":25.28,"l":25.25,"n":12,"o":25.28,"t":"2026-10-12T17:00:00Z","v":696,"vw":25.272422},{"c":25.24,"h":25.27,"l":25.24,"n":19,"o":25.27,"t":"2026-10-12T17:15:00Z","v":5944,"vw":25.258791},{"c":25.4,"h":25.4,"l":25.2299,"n":15,"o":25.2299,"t":"2026-10-12T17:30:00Z","v":1719,"vw":25.326478},{"c":25.5,"h":25.5,"l":25.36,"n":56,"o":25.4,"t":"2026-10-12T17:45:00Z","v":11443,"vw":25.405303},{"c":25.5073,"h":25.5073,"l":25.4282,"n":18,"o":25.45,"t":"2026-10-12T18:00:00Z","v":1280,"vw":25.455705},{"c":25.45,"h":25.54,"l":25.45,"n":3,"o":25.54,"t":"2026-10-12T18:15:00Z","v":525,"vw":25.488571},{"c":25.53,"h":25.53,"l":25.47,"n":18,"o":25.51,"t":"2026-10-12T18:30:00Z","v":2717,"vw":25.502067},{"c":25.43,"h":25.44,"l":25.43,"n":5,"o":25.44,"t":"2026-10-12T18:45:00Z","v":991,"vw":25.435749},{"c":25.48,"h":25.48,"l":25.44,"n":14,"o":25.479,"t":"2026-10-12T19:00:00Z","v":1259,"vw":25.47624},{"c":25.39,"h":25.45,"l":25.375,"n":15,"o":25.44,"t":"2026-10-12T19:15:00Z","v":857,"vw":25.410739},{"c":25.32,"h":25.38,"l":25.3007,"n":13,"o":25.38,"t":"2026-10-12T19:30:00Z","v":762,"vw":25.331128},{"c":25.59,"h":25.59,"l":25.32,"n":78,"o":25.32,"t":"2026-10-12T19:45:00Z","v":3886,"vw":25.458894},{"c":25.59,"h":25.89,"l":25.46,"n":16,"o":25.59,"t":"2026-10-12T20:00:00Z","v":1836,"vw":25.563684},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-12T21:45:00Z","v":101,"vw":25.5},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-12T22:30:00Z","v":200,"vw":25.5},{"c":25.26,"h":25.4,"l":25.26,"n":13,"o":25.4,"t":"2026-10-12T23:00:00Z","v":1606,"vw":25.293837},{"c":25.5633,"h":25.5633,"l":25.5633,"n":1,"o":25.5633,"t":"2026-10-12T23:15:00Z","v":300,"vw":25.5633},{"c":25.2,"h":25.58,"l":25.17,"n":30,"o":25.25,"t":"2026-10-12T23:30:00Z","v":2433,"vw":25.300577},{"c":25.11,"h":25.62,"l":25.11,"n":19,"o":25.62,"t":"2026-10-12T23:45:00Z","v":5104,"vw":25.133885},{"c":25.17,"h":25.17,"l":25.055,"n":23,"o":25.055,"t":"2026-10-13T08:00:00Z","v":950,"vw":25.125209},{"c":25.2,"h":25.2,"l":25.2,"n":3,"o":25.2,"t":"2026-10-13T09:30:00Z","v":284,"vw":25.2},{"c":25.48,"h":25.48,"l":25.48,"n":2,"o":25.48,"t":"2026-10-13T11:30:00Z","v":112,"vw":25.48},{"c":25.42,"h":25.5,"l":25.1922,"n":5,"o":25.1922,"t":"2026-10-13T12:00:00Z","v":671,"vw":25.332427},{"c":25.16,"h":25.16,"l":25.16,"n":16,"o":25.16,"t":"2026-10-13T13:15:00Z","v":406,"vw":25.16},{"c":25.44,"h":25.53,"l":25.1353,"n":260,"o":25.19,"t":"2026-10-13T13:30:00Z","v":17740,"vw":25.356272},{"c":25.2,"h":25.45,"l":25.2,"n":92,"o":25.44,"t":"2026-10-13T13:45:00Z","v":6256,"vw":25.320784},{"c":25.48,"h":25.53,"l":25.16,"n":63,"o":25.215,"t":"2026-10-13T14:00:00Z","v":6107,"vw":25.399069},{"c":25.62,"h":25.64,"l":25.44,"n":44,"o":25.56,"t":"2026-10-13T14:15:00Z","v":3076,"vw":25.5312},{"c":25.49,"h":25.51,"l":25.47,"n":16,"o":25.51,"t":"2026-10-13T14:30:00Z","v":1455,"vw":25.492116},{"c":25.44,"h":25.56,"l":25.4,"n":21,"o":25.56,"t":"2026-10-13T14:45:00Z","v":2900,"vw":25.433295},{"c":25.61,"h":25.61,"l":25.61,"n":2,"o":25.61,"t":"2026-10-13T15:00:00Z","v":510,"vw":25.61},{"c":25.88,"h":26,"l":25.68,"n":77,"o":25.7,"t":"2026-10-13T15:15:00Z","v":42138,"vw":25.908992},{"c":25.78,"h":25.93,"l":25.74,"n":91,"o":25.9,"t":"2026-10-13T15:30:00Z","v":12358,"vw":25.875625},{"c":25.9,"h":25.9,"l":25.74,"n":24,"o":25.74,"t":"2026-10-13T15:45:00Z","v":1155,"vw":25.832575},{"c":25.79,"h":25.93,"l":25.78,"n":22,"o":25.93,"t":"2026-10-13T16:00:00Z","v":1941,"vw":25.829859},{"c":25.85,"h":25.85,"l":25.83,"n":4,"o":25.83,"t":"2026-10-13T16:15:00Z","v":301,"vw":25.836667},{"c":25.84,"h":25.86,"l":25.84,"n":16,"o":25.84,"t":"2026-10-13T16:30:00Z","v":879,"vw":25.846766},{"c":25.89,"h":25.92,"l":25.89,"n":8,"o":25.92,"t":"2026-10-13T16:45:00Z","v":522,"vw":25.9},{"c":25.845,"h":25.845,"l":25.84,"n":5,"o":25.84,"t":"2026-10-13T17:00:00Z","v":437,"vw":25.842531},{"c":25.88,"h":25.88,"l":25.85,"n":11,"o":25.8552,"t":"2026-10-13T17:15:00Z","v":1467,"vw":25.865572},{"c":25.9001,"h":25.9001,"l":25.821,"n":14,"o":25.84,"t":"2026-10-13T17:30:00Z","v":1258,"vw":25.861399},{"c":25.79,"h":25.9,"l":25.79,"n":2,"o":25.9,"t":"2026-10-13T17:45:00Z","v":700,"vw":25.805714},{"c":25.88,"h":25.88,"l":25.83,"n":12,"o":25.83,"t":"2026-10-13T18:00:00Z","v":1201,"vw":25.838333},{"c":25.75,"h":25.82,"l":25.75,"n":6,"o":25.82,"t":"2026-10-13T18:15:00Z","v":761,"vw":25.785789},{"c":25.79,"h":25.8,"l":25.72,"n":115,"o":25.785,"t":"2026-10-13T18:30:00Z","v":25105,"vw":25.733152},{"c":25.76,"h":25.8,"l":25.76,"n":8,"o":25.8,"t":"2026-10-13T18:45:00Z","v":2127,"vw":25.796098},{"c":25.735,"h":25.79,"l":25.735,"n":7,"o":25.79,"t":"2026-10-13T19:00:00Z","v":1676,"vw":25.748184},{"c":25.68,"h":25.69,"l":25.66,"n":9,"o":25.6885,"t":"2026-10-13T19:15:00Z","v":1198,"vw":25.68525},{"c":25.68,"h":25.74,"l":25.66,"n":35,"o":25.66,"t":"2026-10-13T19:30:00Z","v":3868,"vw":25.686673},{"c":25.7,"h":25.76,"l":25.57,"n":48,"o":25.68,"t":"2026-10-13T19:45:00Z","v":5508,"vw":25.696301},{"c":25.63,"h":25.63,"l":25.63,"n":6,"o":25.63,"t":"2026-10-13T20:00:00Z","v":305,"vw":25.63},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-13T20:15:00Z","v":500,"vw":25.65},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-13T21:15:00Z","v":100,"vw":26.1},{"c":25.74,"h":25.74,"l":25.74,"n":3,"o":25.74,"t":"2026-10-13T22:30:00Z","v":232,"vw":25.74},{"c":25.66,"h":25.66,"l":25.66,"n":5,"o":25.66,"t":"2026-10-13T22:45:00Z","v":1005,"vw":25.66},{"c":25.89,"h":25.89,"l":25.68,"n":43,"o":25.73,"t":"2026-10-14T08:00:00Z","v":1948,"vw":25.729077},{"c":25.67,"h":25.67,"l":25.67,"n":8,"o":25.67,"t":"2026-10-14T09:15:00Z","v":438,"vw":25.67},{"c":25.66,"h":25.66,"l":25.66,"n":3,"o":25.66,"t":"2026-10-14T09:30:00Z","v":104,"vw":25.66},{"c":25.55,"h":25.55,"l":25.55,"n":2,"o":25.55,"t":"2026-10-14T10:00:00Z","v":200,"vw":25.55},{"c":25.7046,"h":25.7046,"l":25.55,"n":2,"o":25.55,"t":"2026-10-14T10:30:00Z","v":456,"vw":25.636793},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-10-14T10:45:00Z","v":256,"vw":25.73},{"c":25.52,"h":25.635,"l":25.52,"n":8,"o":25.635,"t":"2026-10-14T11:00:00Z","v":1203,"vw":25.561596},{"c":25.56,"h":25.56,"l":25.55,"n":4,"o":25.55,"t":"2026-10-14T11:45:00Z","v":484,"vw":25.557299},{"c":25.57,"h":25.57,"l":25.57,"n":1,"o":25.57,"t":"2026-10-14T12:00:00Z","v":200,"vw":25.57},{"c":25,"h":25.5,"l":25,"n":42,"o":25.5,"t":"2026-10-14T12:30:00Z","v":5138,"vw":25.22743},{"c":24.92,"h":25.09,"l":24.92,"n":34,"o":25.09,"t":"2026-10-14T12:45:00Z","v":1673,"vw":25.01365},{"c":24.82,"h":25.05,"l":24.82,"n":16,"o":24.96,"t":"2026-10-14T13:00:00Z","v":1334,"vw":24.920338},{"c":24.97,"h":24.97,"l":24.9,"n":11,"o":24.9,"t":"2026-10-14T13:15:00Z","v":936,"vw":24.931818},{"c":25.04,"h":25.28,"l":24.44,"n":386,"o":24.78,"t":"2026-10-14T13:30:00Z","v":31740,"vw":24.947042},{"c":24.39,"h":25.015,"l":24.39,"n":146,"o":24.98,"t":"2026-10-14T13:45:00Z","v":7692,"vw":24.728338},{"c":23.97,"h":24.4,"l":23.915,"n":492,"o":24.4,"t":"2026-10-14T14:00:00Z","v":18641,"vw":24.072824},{"c":24.11,"h":24.16,"l":23.99,"n":216,"o":23.99,"t":"2026-10-14T14:15:00Z","v":25110,"vw":24.096828},{"c":24.12,"h":24.19,"l":24.06,"n":101,"o":24.14,"t":"2026-10-14T14:30:00Z","v":3974,"vw":24.113101},{"c":23.94,"h":24.0899,"l":23.9,"n":216,"o":24.0899,"t":"2026-10-14T14:45:00Z","v":27342,"vw":23.951197},{"c":23.54,"h":23.939,"l":23.5,"n":373,"o":23.929,"t":"2026-10-14T15:00:00Z","v":48055,"vw":23.725048},{"c":23.61,"h":23.66,"l":23.52,"n":152,"o":23.52,"t":"2026-10-14T15:15:00Z","v":10128,"vw":23.605821},{"c":23.5,"h":23.61,"l":23.5,"n":232,"o":23.585,"t":"2026-10-14T15:30:00Z","v":10907,"vw":23.55954},{"c":23.56,"h":23.64,"l":23.51,"n":117,"o":23.51,"t":"2026-10-14T15:45:00Z","v":10684,"vw":23.60388},{"c":23.4112,"h":23.57,"l":23.41,"n":151,"o":23.52,"t":"2026-10-14T16:00:00Z","v":15209,"vw":23.483397},{"c":23.3202,"h":23.3999,"l":23.31,"n":133,"o":23.3999,"t":"2026-10-14T16:15:00Z","v":17179,"vw":23.372807},{"c":23.33,"h":23.38,"l":23.26,"n":173,"o":23.37,"t":"2026-10-14T16:30:00Z","v":10361,"vw":23.317291},{"c":23.25,"h":23.3,"l":23.23,"n":89,"o":23.3,"t":"2026-10-14T16:45:00Z","v":4400,"vw":23.271541},{"c":23.2716,"h":23.41,"l":23.2716,"n":92,"o":23.36,"t":"2026-10-14T17:00:00Z","v":4263,"vw":23.330178},{"c":23.23,"h":23.33,"l":23.23,"n":161,"o":23.2922,"t":"2026-10-14T17:15:00Z","v":22855,"vw":23.274965},{"c":23.1,"h":23.225,"l":23.0113,"n":296,"o":23.225,"t":"2026-10-14T17:30:00Z","v":51722,"vw":23.130104},{"c":22.925,"h":23.1099,"l":22.925,"n":324,"o":23.08,"t":"2026-10-14T17:45:00Z","v":19523,"vw":23.003175},{"c":23.02,"h":23.02,"l":22.901,"n":123,"o":22.9383,"t":"2026-10-14T18:00:00Z","v":9245,"vw":22.94764},{"c":23.0064,"h":23.0415,"l":22.9801,"n":97,"o":23.0251,"t":"2026-10-14T18:15:00Z","v":15391,"vw":22.999933},{"c":22.98,"h":23.0147,"l":22.97,"n":87,"o":22.99,"t":"2026-10-14T18:30:00Z","v":17838,"vw":22.981066},{"c":23.06,"h":23.12,"l":23.025,"n":109,"o":23.06,"t":"2026-10-14T18:45:00Z","v":9242,"vw":23.067413},{"c":23,"h":23.07,"l":22.95,"n":245,"o":23.07,"t":"2026-10-14T19:00:00Z","v":23744,"vw":22.999755},{"c":22.98,"h":23.125,"l":22.955,"n":213,"o":22.99,"t":"2026-10-14T19:15:00Z","v":14986,"vw":23.020962},{"c":23,"h":23.0323,"l":22.95,"n":94,"o":23.02,"t":"2026-10-14T19:30:00Z","v":9735,"vw":22.979099},{"c":23.065,"h":23.075,"l":22.92,"n":218,"o":23,"t":"2026-10-14T19:45:00Z","v":17531,"vw":22.998707},{"c":23.0963,"h":23.0963,"l":23.07,"n":27,"o":23.07,"t":"2026-10-14T20:00:00Z","v":2898,"vw":23.083575},{"c":23.01,"h":23.02,"l":23.01,"n":7,"o":23.02,"t":"2026-10-14T20:15:00Z","v":679,"vw":23.011667},{"c":23.05,"h":23.05,"l":22.97,"n":4,"o":22.97,"t":"2026-10-14T20:30:00Z","v":355,"vw":23.001429},{"c":23,"h":23,"l":23,"n":5,"o":23,"t":"2026-10-14T20:45:00Z","v":237,"vw":23},{"c":22.96,"h":22.96,"l":22.94,"n":4,"o":22.94,"t":"2026-10-14T21:00:00Z","v":533,"vw":22.943795},{"c":22.99,"h":22.99,"l":22.99,"n":22,"o":22.99,"t":"2026-10-14T21:15:00Z","v":868,"vw":22.99},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-14T21:30:00Z","v":100,"vw":23},{"c":22.9,"h":22.9,"l":22.9,"n":43,"o":22.9,"t":"2026-10-14T22:00:00Z","v":1121,"vw":22.9},{"c":22.75,"h":22.97,"l":22.7,"n":64,"o":22.97,"t":"2026-10-14T22:15:00Z","v":2143,"vw":22.843979},{"c":22.57,"h":22.679,"l":22.5,"n":79,"o":22.679,"t":"2026-10-14T22:30:00Z","v":5224,"vw":22.568933},{"c":22.55,"h":22.6,"l":22.55,"n":4,"o":22.6,"t":"2026-10-14T23:00:00Z","v":510,"vw":22.561111},{"c":22.98,"h":22.98,"l":22.98,"n":1,"o":22.98,"t":"2026-10-14T23:15:00Z","v":100,"vw":22.98},{"c":22.48,"h":22.57,"l":22.48,"n":24,"o":22.54,"t":"2026-10-14T23:30:00Z","v":817,"vw":22.517754},{"c":22.49,"h":22.98,"l":22.4538,"n":32,"o":22.4538,"t":"2026-10-14T23:45:00Z","v":2786,"vw":22.563832},{"c":22.5,"h":22.56,"l":22.3,"n":124,"o":22.34,"t":"2026-10-15T08:00:00Z","v":2998,"vw":22.399121},{"c":22.49,"h":22.49,"l":22.49,"n":2,"o":22.49,"t":"2026-10-15T08:30:00Z","v":128,"vw":22.49},{"c":22.47,"h":22.48,"l":22.47,"n":9,"o":22.48,"t":"2026-10-15T08:45:00Z","v":373,"vw":22.475122},{"c":22.52,"h":22.52,"l":22.52,"n":22,"o":22.52,"t":"2026-10-15T09:45:00Z","v":483,"vw":22.52},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-15T10:30:00Z","v":101,"vw":22.5},{"c":22.3,"h":22.3,"l":22.3,"n":31,"o":22.3,"t":"2026-10-15T10:45:00Z","v":575,"vw":22.3},{"c":22.14,"h":22.26,"l":22.14,"n":29,"o":22.26,"t":"2026-10-15T11:00:00Z","v":604,"vw":22.2},{"c":22.5388,"h":22.5388,"l":22.5388,"n":2,"o":22.5388,"t":"2026-10-15T11:15:00Z","v":183,"vw":22.5388},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-15T11:30:00Z","v":172,"vw":22.7},{"c":22.53,"h":22.59,"l":22.53,"n":8,"o":22.59,"t":"2026-10-15T11:45:00Z","v":387,"vw":22.546086},{"c":22.53,"h":22.66,"l":22.41,"n":7,"o":22.66,"t":"2026-10-15T12:00:00Z","v":556,"vw":22.536317},{"c":22.493,"h":22.53,"l":22.493,"n":13,"o":22.53,"t":"2026-10-15T12:15:00Z","v":637,"vw":22.520657},{"c":22.3445,"h":22.73,"l":22.3,"n":43,"o":22.369,"t":"2026-10-15T12:30:00Z","v":2707,"vw":22.341536},{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-10-15T12:45:00Z","v":200,"vw":22.41},{"c":22.26,"h":22.3,"l":22.26,"n":5,"o":22.3,"t":"2026-10-15T13:00:00Z","v":268,"vw":22.284},{"c":22.18,"h":22.2452,"l":22.1,"n":60,"o":22.2452,"t":"2026-10-15T13:15:00Z","v":2503,"vw":22.171295},{"c":21.73,"h":22.17,"l":21.26,"n":834,"o":22.11,"t":"2026-10-15T13:30:00Z","v":60780,"vw":21.698525},{"c":21.52,"h":21.79,"l":21.37,"n":267,"o":21.79,"t":"2026-10-15T13:45:00Z","v":24628,"vw":21.523741},{"c":22.041,"h":22.24,"l":21.811,"n":243,"o":21.82,"t":"2026-10-15T14:00:00Z","v":18283,"vw":21.92617},{"c":22.26,"h":22.37,"l":22.1,"n":143,"o":22.1299,"t":"2026-10-15T14:15:00Z","v":8868,"vw":22.247628},{"c":22.63,"h":22.63,"l":22.248,"n":131,"o":22.248,"t":"2026-10-15T14:30:00Z","v":17702,"vw":22.282858},{"c":22.68,"h":22.69,"l":22.49,"n":104,"o":22.54,"t":"2026-10-15T14:45:00Z","v":11775,"vw":22.56958},{"c":23.03,"h":23.03,"l":22.68,"n":107,"o":22.7,"t":"2026-10-15T15:00:00Z","v":13151,"vw":22.899675},{"c":22.98,"h":23.095,"l":22.97,"n":79,"o":23,"t":"2026-10-15T15:15:00Z","v":6524,"vw":23.031021},{"c":23.07,"h":23.076,"l":22.94,"n":49,"o":23,"t":"2026-10-15T15:30:00Z","v":5203,"vw":23.032848},{"c":23.195,"h":23.23,"l":23.01,"n":54,"o":23.01,"t":"2026-10-15T15:45:00Z","v":4006,"vw":23.128465},{"c":23.12,"h":23.16,"l":23.119,"n":13,"o":23.15,"t":"2026-10-15T16:00:00Z","v":837,"vw":23.135133},{"c":23,"h":23.08,"l":23,"n":195,"o":23.08,"t":"2026-10-15T16:15:00Z","v":67737,"vw":23.030208},{"c":23.05,"h":23.05,"l":22.96,"n":16,"o":23.02,"t":"2026-10-15T16:30:00Z","v":2432,"vw":23.0075},{"c":23.16,"h":23.16,"l":23.1,"n":9,"o":23.12,"t":"2026-10-15T16:45:00Z","v":3250,"vw":23.147313},{"c":23.3,"h":23.31,"l":23.23,"n":10,"o":23.23,"t":"2026-10-15T17:00:00Z","v":6202,"vw":23.26624},{"c":23.3375,"h":23.43,"l":23.3375,"n":23,"o":23.43,"t":"2026-10-15T17:15:00Z","v":4174,"vw":23.41415},{"c":23.43,"h":23.43,"l":23.3,"n":17,"o":23.31,"t":"2026-10-15T17:30:00Z","v":4647,"vw":23.332175},{"c":23.5148,"h":23.56,"l":23.4801,"n":14,"o":23.56,"t":"2026-10-15T17:45:00Z","v":1124,"vw":23.52697},{"c":23.28,"h":23.47,"l":23.28,"n":31,"o":23.47,"t":"2026-10-15T18:00:00Z","v":4596,"vw":23.383485},{"c":23.39,"h":23.39,"l":23.29,"n":5,"o":23.29,"t":"2026-10-15T18:15:00Z","v":409,"vw":23.365},{"c":23.57,"h":23.57,"l":23.44,"n":27,"o":23.47,"t":"2026-10-15T18:30:00Z","v":5286,"vw":23.474237},{"c":23.511,"h":23.5549,"l":23.511,"n":19,"o":23.54,"t":"2026-10-15T18:45:00Z","v":2264,"vw":23.532354},{"c":23.6301,"h":23.651,"l":23.56,"n":23,"o":23.57,"t":"2026-10-15T19:00:00Z","v":1626,"vw":23.596303},{"c":23.74,"h":23.76,"l":23.66,"n":27,"o":23.66,"t":"2026-10-15T19:15:00Z","v":1314,"vw":23.724066},{"c":23.86,"h":23.86,"l":23.72,"n":58,"o":23.72,"t":"2026-10-15T19:30:00Z","v":4845,"vw":23.78882},{"c":23.8,"h":23.97,"l":23.8,"n":80,"o":23.86,"t":"2026-10-15T19:45:00Z","v":6932,"vw":23.875188},{"c":23.78,"h":23.9,"l":23.78,"n":19,"o":23.9,"t":"2026-10-15T20:00:00Z","v":1173,"vw":23.833005},{"c":23.8,"h":23.8499,"l":23.8,"n":25,"o":23.829,"t":"2026-10-15T20:15:00Z","v":5142,"vw":23.807243},{"c":23.8761,"h":23.8761,"l":23.8761,"n":1,"o":23.8761,"t":"2026-10-15T20:30:00Z","v":300,"vw":23.8761},{"c":23.8,"h":23.8,"l":23.8,"n":8,"o":23.8,"t":"2026-10-15T20:45:00Z","v":1206,"vw":23.8},{"c":23.98,"h":23.98,"l":23.98,"n":1,"o":23.98,"t":"2026-10-15T22:00:00Z","v":100,"vw":23.98},{"c":23.8,"h":23.9,"l":23.7,"n":72,"o":23.78,"t":"2026-10-16T08:00:00Z","v":3693,"vw":23.833741},{"c":23.54,"h":23.66,"l":23.54,"n":10,"o":23.66,"t":"2026-10-16T08:45:00Z","v":386,"vw":23.6},{"c":23.67,"h":23.67,"l":23.67,"n":9,"o":23.67,"t":"2026-10-16T09:30:00Z","v":734,"vw":23.67},{"c":23.6782,"h":23.6782,"l":23.6782,"n":1,"o":23.6782,"t":"2026-10-16T10:15:00Z","v":146,"vw":23.6782},{"c":23.69,"h":23.7,"l":23.69,"n":5,"o":23.7,"t":"2026-10-16T11:30:00Z","v":247,"vw":23.695434},{"c":23.55,"h":23.56,"l":23.55,"n":2,"o":23.56,"t":"2026-10-16T12:00:00Z","v":300,"vw":23.556667},{"c":23.499,"h":23.5,"l":23.45,"n":54,"o":23.49,"t":"2026-10-16T12:15:00Z","v":5182,"vw":23.472487},{"c":23.489,"h":23.499,"l":23.489,"n":7,"o":23.489,"t":"2026-10-16T12:30:00Z","v":555,"vw":23.492636},{"c":23.39,"h":23.399,"l":23.35,"n":10,"o":23.399,"t":"2026-10-16T12:45:00Z","v":808,"vw":23.363485},{"c":23.46,"h":23.46,"l":23.45,"n":3,"o":23.45,"t":"2026-10-16T13:15:00Z","v":756,"vw":23.4568},{"c":23.82,"h":23.89,"l":23.42,"n":421,"o":23.57,"t":"2026-10-16T13:30:00Z","v":33617,"vw":23.65816},{"c":23.825,"h":23.86,"l":23.63,"n":83,"o":23.84,"t":"2026-10-16T13:45:00Z","v":3225,"vw":23.754153},{"c":23.82,"h":23.82,"l":23.73,"n":30,"o":23.73,"t":"2026-10-16T14:00:00Z","v":2380,"vw":23.776642},{"c":23.8028,"h":23.92,"l":23.8028,"n":39,"o":23.83,"t":"2026-10-16T14:15:00Z","v":3548,"vw":23.838054},{"c":23.87,"h":23.8815,"l":23.79,"n":63,"o":23.8245,"t":"2026-10-16T14:30:00Z","v":4252,"vw":23.831168},{"c":23.52,"h":23.825,"l":23.52,"n":45,"o":23.825,"t":"2026-10-16T14:45:00Z","v":3208,"vw":23.675263},{"c":23.35,"h":23.38,"l":23.32,"n":42,"o":23.365,"t":"2026-10-16T15:00:00Z","v":1683,"vw":23.354414},{"c":23.31,"h":23.4,"l":23.27,"n":16,"o":23.4,"t":"2026-10-16T15:15:00Z","v":1058,"vw":23.310605},{"c":23.24,"h":23.3156,"l":23.24,"n":38,"o":23.3156,"t":"2026-10-16T15:30:00Z","v":2592,"vw":23.27606},{"c":22.95,"h":23.26,"l":22.9203,"n":126,"o":23.22,"t":"2026-10-16T15:45:00Z","v":9653,"vw":22.997736},{"c":22.922,"h":23.01,"l":22.89,"n":175,"o":22.93,"t":"2026-10-16T16:00:00Z","v":18658,"vw":22.914581},{"c":22.91,"h":23.04,"l":22.87,"n":58,"o":23.04,"t":"2026-10-16T16:15:00Z","v":8150,"vw":22.888775},{"c":22.84,"h":22.89,"l":22.84,"n":21,"o":22.89,"t":"2026-10-16T16:30:00Z","v":6139,"vw":22.858144},{"c":22.8,"h":22.96,"l":22.8,"n":63,"o":22.925,"t":"2026-10-16T16:45:00Z","v":4875,"vw":22.844712},{"c":22.632,"h":22.75,"l":22.615,"n":55,"o":22.75,"t":"2026-10-16T17:00:00Z","v":2245,"vw":22.65787},{"c":22.66,"h":22.665,"l":22.4541,"n":107,"o":22.53,"t":"2026-10-16T17:15:00Z","v":12576,"vw":22.499604},{"c":22.765,"h":22.8,"l":22.665,"n":28,"o":22.665,"t":"2026-10-16T17:30:00Z","v":2008,"vw":22.76042},{"c":22.64,"h":22.7026,"l":22.63,"n":19,"o":22.7026,"t":"2026-10-16T17:45:00Z","v":2580,"vw":22.66445},{"c":22.52,"h":22.59,"l":22.4952,"n":42,"o":22.58,"t":"2026-10-16T18:00:00Z","v":7303,"vw":22.553248},{"c":22.4419,"h":22.579,"l":22.4419,"n":56,"o":22.556,"t":"2026-10-16T18:15:00Z","v":4485,"vw":22.524264},{"c":22.29,"h":22.45,"l":22.26,"n":114,"o":22.42,"t":"2026-10-16T18:30:00Z","v":10122,"vw":22.349092},{"c":22.18,"h":22.33,"l":22.169,"n":103,"o":22.28,"t":"2026-10-16T18:45:00Z","v":10071,"vw":22.218963},{"c":22.175,"h":22.21,"l":22.05,"n":229,"o":22.17,"t":"2026-10-16T19:00:00Z","v":22589,"vw":22.097538},{"c":22.3,"h":22.38,"l":22.24,"n":105,"o":22.295,"t":"2026-10-16T19:15:00Z","v":14191,"vw":22.319571},{"c":22.14,"h":22.33,"l":22.13,"n":128,"o":22.33,"t":"2026-10-16T19:30:00Z","v":9213,"vw":22.192345},{"c":22.45,"h":22.46,"l":22.0796,"n":236,"o":22.1,"t":"2026-10-16T19:45:00Z","v":70137,"vw":22.320285},{"c":22.49,"h":22.49,"l":22.41,"n":20,"o":22.45,"t":"2026-10-16T20:00:00Z","v":795,"vw":22.449825},{"c":22.5482,"h":22.5482,"l":22.53,"n":5,"o":22.53,"t":"2026-10-16T20:15:00Z","v":216,"vw":22.5391},{"c":22.48,"h":22.49,"l":22.48,"n":4,"o":22.49,"t":"2026-10-16T20:30:00Z","v":1500,"vw":22.482778},{"c":22.95,"h":22.95,"l":22.5,"n":10,"o":22.5,"t":"2026-10-16T20:45:00Z","v":720,"vw":22.59},{"c":22.5,"h":22.95,"l":22.5,"n":4,"o":22.95,"t":"2026-10-16T21:15:00Z","v":301,"vw":22.674419},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-16T21:45:00Z","v":600,"vw":22.5},{"c":22.4,"h":22.5,"l":22.1,"n":7,"o":22.1,"t":"2026-10-16T22:30:00Z","v":3751,"vw":22.414118},{"c":22.45,"h":22.45,"l":22.45,"n":9,"o":22.45,"t":"2026-10-16T23:15:00Z","v":3496,"vw":22.45},{"c":22.8999,"h":22.8999,"l":22.1,"n":5,"o":22.1,"t":"2026-10-16T23:30:00Z","v":1250,"vw":22.37203},{"c":22.39,"h":22.9,"l":22.39,"n":3,"o":22.9,"t":"2026-10-16T23:45:00Z","v":1185,"vw":22.476076},{"c":22.7,"h":22.8,"l":22.61,"n":39,"o":22.74,"t":"2026-10-19T08:00:00Z","v":2241,"vw":22.702182},{"c":22.55,"h":22.55,"l":22.55,"n":6,"o":22.55,"t":"2026-10-19T09:00:00Z","v":922,"vw":22.55},{"c":22.69,"h":22.69,"l":22.68,"n":2,"o":22.68,"t":"2026-10-19T09:30:00Z","v":450,"vw":22.683333},{"c":22.35,"h":22.47,"l":22.35,"n":55,"o":22.44,"t":"2026-10-19T11:00:00Z","v":14396,"vw":22.408614},{"c":22.38,"h":22.38,"l":22.365,"n":2,"o":22.365,"t":"2026-10-19T11:15:00Z","v":200,"vw":22.3725},{"c":22.495,"h":22.495,"l":22.455,"n":8,"o":22.455,"t":"2026-10-19T11:30:00Z","v":800,"vw":22.465},{"c":22.555,"h":22.709,"l":22.555,"n":14,"o":22.709,"t":"2026-10-19T11:45:00Z","v":510,"vw":22.606333},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-19T12:15:00Z","v":100,"vw":22.65},{"c":22.6499,"h":22.67,"l":22.6499,"n":3,"o":22.67,"t":"2026-10-19T12:30:00Z","v":305,"vw":22.6566},{"c":22.65,"h":22.65,"l":22.59,"n":16,"o":22.59,"t":"2026-10-19T13:00:00Z","v":922,"vw":22.624444},{"c":22.56,"h":22.58,"l":22.5,"n":34,"o":22.5,"t":"2026-10-19T13:15:00Z","v":6486,"vw":22.560288},{"c":22.39,"h":22.83,"l":22.349,"n":459,"o":22.52,"t":"2026-10-19T13:30:00Z","v":97157,"vw":22.517687},{"c":22.2446,"h":22.43,"l":22.2446,"n":186,"o":22.34,"t":"2026-10-19T13:45:00Z","v":10371,"vw":22.343625},{"c":22.08,"h":22.2,"l":21.92,"n":169,"o":22.19,"t":"2026-10-19T14:00:00Z","v":12508,"vw":22.018567},{"c":22.21,"h":22.2188,"l":22.105,"n":115,"o":22.2188,"t":"2026-10-19T14:15:00Z","v":8158,"vw":22.154938},{"c":22.085,"h":22.18,"l":22.08,"n":54,"o":22.14,"t":"2026-10-19T14:30:00Z","v":2896,"vw":22.110083},{"c":22.29,"h":22.29,"l":22.11,"n":66,"o":22.11,"t":"2026-10-19T14:45:00Z","v":9897,"vw":22.159934},{"c":22.355,"h":22.355,"l":22.3,"n":48,"o":22.305,"t":"2026-10-19T15:00:00Z","v":3399,"vw":22.322972},{"c":22.44,"h":22.44,"l":22.32,"n":29,"o":22.32,"t":"2026-10-19T15:15:00Z","v":5130,"vw":22.361466},{"c":22.36,"h":22.42,"l":22.3,"n":39,"o":22.42,"t":"2026-10-19T15:30:00Z","v":6622,"vw":22.326376},{"c":22.3611,"h":22.39,"l":22.3611,"n":35,"o":22.39,"t":"2026-10-19T15:45:00Z","v":6958,"vw":22.365999},{"c":22.26,"h":22.39,"l":22.21,"n":38,"o":22.36,"t":"2026-10-19T16:00:00Z","v":16266,"vw":22.251895},{"c":22.185,"h":22.23,"l":22.185,"n":18,"o":22.23,"t":"2026-10-19T16:15:00Z","v":894,"vw":22.213554},{"c":22.155,"h":22.2,"l":22.155,"n":11,"o":22.2,"t":"2026-10-19T16:30:00Z","v":782,"vw":22.173963},{"c":22.07,"h":22.17,"l":22.07,"n":57,"o":22.17,"t":"2026-10-19T16:45:00Z","v":5955,"vw":22.109429},{"c":22.0821,"h":22.1,"l":22.01,"n":52,"o":22.06,"t":"2026-10-19T17:00:00Z","v":5158,"vw":22.054662},{"c":22.0706,"h":22.1,"l":22.05,"n":24,"o":22.1,"t":"2026-10-19T17:15:00Z","v":3376,"vw":22.077208},{"c":22,"h":22.07,"l":21.98,"n":64,"o":22.07,"t":"2026-10-19T17:30:00Z","v":7915,"vw":22.023415},{"c":21.895,"h":21.96,"l":21.86,"n":127,"o":21.96,"t":"2026-10-19T17:45:00Z","v":8857,"vw":21.8994},{"c":21.87,"h":21.89,"l":21.82,"n":67,"o":21.89,"t":"2026-10-19T18:00:00Z","v":6438,"vw":21.867862},{"c":21.755,"h":21.87,"l":21.75,"n":90,"o":21.87,"t":"2026-10-19T18:15:00Z","v":4927,"vw":21.792444},{"c":21.849,"h":21.849,"l":21.75,"n":46,"o":21.779,"t":"2026-10-19T18:30:00Z","v":13045,"vw":21.805526},{"c":21.77,"h":21.87,"l":21.76,"n":96,"o":21.86,"t":"2026-10-19T18:45:00Z","v":18233,"vw":21.845013},{"c":21.69,"h":21.77,"l":21.69,"n":169,"o":21.76,"t":"2026-10-19T19:00:00Z","v":21770,"vw":21.722574},{"c":21.72,"h":21.8,"l":21.69,"n":91,"o":21.71,"t":"2026-10-19T19:15:00Z","v":10231,"vw":21.737651},{"c":21.75,"h":21.81,"l":21.7,"n":106,"o":21.72,"t":"2026-10-19T19:30:00Z","v":10383,"vw":21.756591},{"c":21.57,"h":21.7,"l":21.57,"n":147,"o":21.7,"t":"2026-10-19T19:45:00Z","v":13632,"vw":21.633363},{"c":21.59,"h":21.62,"l":21.561,"n":52,"o":21.62,"t":"2026-10-19T20:00:00Z","v":2936,"vw":21.598451},{"c":21.551,"h":21.64,"l":21.5093,"n":148,"o":21.5093,"t":"2026-10-19T20:15:00Z","v":2749,"vw":21.558322},{"c":21.6,"h":21.62,"l":21.6,"n":10,"o":21.6,"t":"2026-10-19T20:45:00Z","v":3299,"vw":21.600613},{"c":21.6376,"h":21.6376,"l":21.6376,"n":3,"o":21.6376,"t":"2026-10-19T21:00:00Z","v":1000,"vw":21.6376},{"c":21.7,"h":21.7,"l":21.6,"n":4,"o":21.6,"t":"2026-10-19T21:15:00Z","v":1103,"vw":21.609091},{"c":21.7,"h":21.7,"l":21.7,"n":3,"o":21.7,"t":"2026-10-19T21:45:00Z","v":106,"vw":21.7},{"c":21.65,"h":21.65,"l":21.65,"n":4,"o":21.65,"t":"2026-10-19T22:45:00Z","v":539,"vw":21.65},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-19T23:00:00Z","v":116,"vw":21.7},{"c":21.5782,"h":22.02,"l":21.55,"n":27,"o":21.55,"t":"2026-10-19T23:45:00Z","v":2256,"vw":21.625889},{"c":21.3,"h":21.58,"l":21.3,"n":132,"o":21.5,"t":"2026-10-20T08:00:00Z","v":3985,"vw":21.435088},{"c":21.24,"h":21.5,"l":21.24,"n":24,"o":21.5,"t":"2026-10-20T11:00:00Z","v":565,"vw":21.435},{"c":21.1,"h":21.1,"l":21.07,"n":3,"o":21.07,"t":"2026-10-20T12:00:00Z","v":960,"vw":21.073333},{"c":21.1995,"h":21.1995,"l":21.1995,"n":2,"o":21.1995,"t":"2026-10-20T12:15:00Z","v":102,"vw":21.1995},{"c":21.19,"h":21.24,"l":21.12,"n":8,"o":21.24,"t":"2026-10-20T12:45:00Z","v":967,"vw":21.19625},{"c":21.101,"h":21.15,"l":21.101,"n":4,"o":21.15,"t":"2026-10-20T13:00:00Z","v":1870,"vw":21.11838},{"c":21.15,"h":21.15,"l":21.1,"n":44,"o":21.15,"t":"2026-10-20T13:15:00Z","v":5937,"vw":21.126146},{"c":21.58,"h":21.76,"l":21.15,"n":342,"o":21.19,"t":"2026-10-20T13:30:00Z","v":42545,"vw":21.47137},{"c":21.87,"h":21.87,"l":21.58,"n":55,"o":21.58,"t":"2026-10-20T13:45:00Z","v":6146,"vw":21.720266},{"c":22.24,"h":22.32,"l":21.94,"n":115,"o":21.94,"t":"2026-10-20T14:00:00Z","v":12079,"vw":22.162683},{"c":22.555,"h":22.555,"l":22.27,"n":56,"o":22.285,"t":"2026-10-20T14:15:00Z","v":5205,"vw":22.390769},{"c":22.755,"h":22.755,"l":22.565,"n":69,"o":22.565,"t":"2026-10-20T14:30:00Z","v":4686,"vw":22.655841},{"c":22.655,"h":22.78,"l":22.625,"n":38,"o":22.78,"t":"2026-10-20T14:45:00Z","v":11437,"vw":22.658494},{"c":22.26,"h":22.563,"l":22.26,"n":28,"o":22.47,"t":"2026-10-20T15:00:00Z","v":2695,"vw":22.418323},{"c":22.28,"h":22.285,"l":22.21,"n":28,"o":22.28,"t":"2026-10-20T15:15:00Z","v":3158,"vw":22.268222},{"c":22.165,"h":22.225,"l":22.13,"n":22,"o":22.225,"t":"2026-10-20T15:30:00Z","v":1599,"vw":22.178972},{"c":22.24,"h":22.24,"l":22.145,"n":15,"o":22.215,"t":"2026-10-20T15:45:00Z","v":1231,"vw":22.189862},{"c":22.22,"h":22.255,"l":22.22,"n":16,"o":22.25,"t":"2026-10-20T16:00:00Z","v":1832,"vw":22.228555},{"c":22.15,"h":22.2,"l":22.0868,"n":9,"o":22.2,"t":"2026-10-20T16:15:00Z","v":722,"vw":22.138679},{"c":22.185,"h":22.27,"l":22.18,"n":38,"o":22.18,"t":"2026-10-20T16:45:00Z","v":6475,"vw":22.200192},{"c":22.17,"h":22.22,"l":22.17,"n":15,"o":22.1801,"t":"2026-10-20T17:00:00Z","v":1767,"vw":22.195716},{"c":22.21,"h":22.22,"l":22.2,"n":11,"o":22.2027,"t":"2026-10-20T17:15:00Z","v":1188,"vw":22.204594},{"c":22.14,"h":22.1797,"l":22.14,"n":12,"o":22.1797,"t":"2026-10-20T17:30:00Z","v":1429,"vw":22.168},{"c":22.151,"h":22.17,"l":22.151,"n":7,"o":22.17,"t":"2026-10-20T17:45:00Z","v":505,"vw":22.1662},{"c":22.045,"h":22.12,"l":22.03,"n":14,"o":22.12,"t":"2026-10-20T18:00:00Z","v":779,"vw":22.062588},{"c":22.08,"h":22.08,"l":22.07,"n":13,"o":22.08,"t":"2026-10-20T18:15:00Z","v":714,"vw":22.076727},{"c":22.02,"h":22.02,"l":22,"n":20,"o":22,"t":"2026-10-20T18:30:00Z","v":920,"vw":22.004937},{"c":22.05,"h":22.06,"l":22.05,"n":3,"o":22.06,"t":"2026-10-20T18:45:00Z","v":310,"vw":22.053333},{"c":22.02,"h":22.02,"l":22.02,"n":2,"o":22.02,"t":"2026-10-20T19:00:00Z","v":201,"vw":22.02},{"c":22.04,"h":22.05,"l":22,"n":13,"o":22.05,"t":"2026-10-20T19:15:00Z","v":1442,"vw":22.00744},{"c":21.94,"h":22.01,"l":21.92,"n":17,"o":22.01,"t":"2026-10-20T19:30:00Z","v":2433,"vw":21.948533},{"c":22.06,"h":22.06,"l":22,"n":31,"o":22.0227,"t":"2026-10-20T19:45:00Z","v":3920,"vw":22.025182},{"c":22.0939,"h":22.13,"l":22.08,"n":14,"o":22.08,"t":"2026-10-20T20:00:00Z","v":723,"vw":22.105571},{"c":22.08,"h":22.091,"l":22.08,"n":6,"o":22.09,"t":"2026-10-20T20:15:00Z","v":1000,"vw":22.0846},{"c":22.31,"h":22.31,"l":22.31,"n":11,"o":22.31,"t":"2026-10-20T21:00:00Z","v":707,"vw":22.31},{"c":22.34,"h":22.34,"l":22.33,"n":5,"o":22.33,"t":"2026-10-20T21:45:00Z","v":1089,"vw":22.338104},{"c":22.35,"h":22.35,"l":22.35,"n":4,"o":22.35,"t":"2026-10-20T22:00:00Z","v":2787,"vw":22.35},{"c":22.519,"h":22.52,"l":22.519,"n":4,"o":22.519,"t":"2026-10-20T22:45:00Z","v":601,"vw":22.5195},{"c":22.34,"h":22.7688,"l":22.34,"n":2,"o":22.7688,"t":"2026-10-20T23:45:00Z","v":300,"vw":22.625867},{"c":22.65,"h":22.65,"l":22.65,"n":2,"o":22.65,"t":"2026-10-21T09:00:00Z","v":200,"vw":22.65},{"c":22.6574,"h":22.6574,"l":22.6574,"n":1,"o":22.6574,"t":"2026-10-21T11:00:00Z","v":100,"vw":22.6574},{"c":22.6112,"h":22.6112,"l":22.6112,"n":1,"o":22.6112,"t":"2026-10-21T11:15:00Z","v":1000,"vw":22.6112},{"c":22.7488,"h":22.7488,"l":22.63,"n":65,"o":22.63,"t":"2026-10-21T11:45:00Z","v":2100,"vw":22.641865},{"c":22.7,"h":22.7,"l":22.64,"n":4,"o":22.64,"t":"2026-10-21T12:00:00Z","v":1306,"vw":22.686154},{"c":22.71,"h":22.74,"l":22.71,"n":4,"o":22.74,"t":"2026-10-21T12:30:00Z","v":433,"vw":22.728861},{"c":22.57,"h":22.69,"l":22.57,"n":10,"o":22.66,"t":"2026-10-21T12:45:00Z","v":1854,"vw":22.618366},{"c":22.75,"h":22.75,"l":22.74,"n":9,"o":22.74,"t":"2026-10-21T13:00:00Z","v":1600,"vw":22.748674},{"c":22.78,"h":22.79,"l":22.78,"n":4,"o":22.79,"t":"2026-10-21T13:15:00Z","v":2000,"vw":22.783141},{"c":22.4,"h":23.06,"l":22.27,"n":221,"o":23.06,"t":"2026-10-21T13:30:00Z","v":11662,"vw":22.441666},{"c":22.335,"h":22.56,"l":22.3,"n":109,"o":22.38,"t":"2026-10-21T13:45:00Z","v":10011,"vw":22.451917},{"c":22.3417,"h":22.3417,"l":22.21,"n":55,"o":22.25,"t":"2026-10-21T14:00:00Z","v":4502,"vw":22.275474},{"c":22.43,"h":22.43,"l":22.2401,"n":92,"o":22.28,"t":"2026-10-21T14:15:00Z","v":8367,"vw":22.278754},{"c":22.62,"h":22.62,"l":22.42,"n":126,"o":22.45,"t":"2026-10-21T14:30:00Z","v":11532,"vw":22.522188},{"c":22.72,"h":22.75,"l":22.66,"n":50,"o":22.66,"t":"2026-10-21T14:45:00Z","v":4266,"vw":22.725444},{"c":23.06,"h":23.06,"l":22.63,"n":69,"o":22.66,"t":"2026-10-21T15:00:00Z","v":7344,"vw":22.85988},{"c":22.95,"h":23.04,"l":22.87,"n":37,"o":22.87,"t":"2026-10-21T15:15:00Z","v":5277,"vw":22.941998},{"c":23.13,"h":23.1701,"l":23,"n":50,"o":23,"t":"2026-10-21T15:30:00Z","v":16116,"vw":23.125768},{"c":23.0801,"h":23.13,"l":23.0801,"n":21,"o":23.1,"t":"2026-10-21T15:45:00Z","v":2313,"vw":23.105058},{"c":23.0544,"h":23.09,"l":23.04,"n":24,"o":23.09,"t":"2026-10-21T16:00:00Z","v":3424,"vw":23.053468},{"c":23.091,"h":23.13,"l":23.091,"n":8,"o":23.12,"t":"2026-10-21T16:15:00Z","v":1379,"vw":23.097742},{"c":23.19,"h":23.32,"l":23.11,"n":44,"o":23.11,"t":"2026-10-21T16:30:00Z","v":3068,"vw":23.196492},{"c":23.18,"h":23.18,"l":23.11,"n":48,"o":23.1627,"t":"2026-10-21T16:45:00Z","v":12450,"vw":23.140728},{"c":23.23,"h":23.23,"l":23.2,"n":2,"o":23.2,"t":"2026-10-21T17:00:00Z","v":608,"vw":23.209868},{"c":23.175,"h":23.175,"l":23.11,"n":52,"o":23.11,"t":"2026-10-21T17:15:00Z","v":9962,"vw":23.141423},{"c":23.17,"h":23.2,"l":23.16,"n":39,"o":23.2,"t":"2026-10-21T17:30:00Z","v":16365,"vw":23.171406},{"c":23.2,"h":23.2,"l":23.19,"n":11,"o":23.19,"t":"2026-10-21T17:45:00Z","v":2110,"vw":23.194427},{"c":23.18,"h":23.19,"l":23.18,"n":6,"o":23.19,"t":"2026-10-21T18:00:00Z","v":2005,"vw":23.187821},{"c":23.26,"h":23.27,"l":23.22,"n":9,"o":23.27,"t":"2026-10-21T18:15:00Z","v":621,"vw":23.24786},{"c":23.23,"h":23.23,"l":23.23,"n":3,"o":23.23,"t":"2026-10-21T18:30:00Z","v":104,"vw":23.23},{"c":23,"h":23.23,"l":23,"n":19,"o":23.23,"t":"2026-10-21T18:45:00Z","v":5112,"vw":23.076421},{"c":22.89,"h":22.89,"l":22.89,"n":4,"o":22.89,"t":"2026-10-21T19:00:00Z","v":150,"vw":22.89},{"c":23,"h":23,"l":22.955,"n":11,"o":22.955,"t":"2026-10-21T19:15:00Z","v":715,"vw":22.99129},{"c":23.0801,"h":23.0801,"l":23.05,"n":24,"o":23.06,"t":"2026-10-21T19:30:00Z","v":2481,"vw":23.063607},{"c":23.03,"h":23.06,"l":23,"n":20,"o":23.06,"t":"2026-10-21T19:45:00Z","v":4198,"vw":23.040848},{"c":23.05,"h":23.0918,"l":23.04,"n":8,"o":23.04,"t":"2026-10-21T20:00:00Z","v":912,"vw":23.069658},{"c":23.05,"h":23.05,"l":23.05,"n":9,"o":23.05,"t":"2026-10-21T20:30:00Z","v":750,"vw":23.05},{"c":23.1,"h":23.1,"l":23.1,"n":4,"o":23.1,"t":"2026-10-21T20:45:00Z","v":249,"vw":23.1},{"c":23.05,"h":23.06,"l":23.05,"n":3,"o":23.06,"t":"2026-10-21T21:00:00Z","v":750,"vw":23.052667},{"c":22.05,"h":22.1701,"l":21.91,"n":114,"o":22.1701,"t":"2026-10-22T08:00:00Z","v":5593,"vw":22.022114},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-22T09:00:00Z","v":1000,"vw":21.85},{"c":21.9,"h":22,"l":21.9,"n":2,"o":22,"t":"2026-10-22T10:30:00Z","v":300,"vw":21.966667},{"c":21.98,"h":21.98,"l":21.98,"n":2,"o":21.98,"t":"2026-10-22T10:45:00Z","v":114,"vw":21.98},{"c":22,"h":22,"l":22,"n":6,"o":22,"t":"2026-10-22T11:00:00Z","v":1116,"vw":22},{"c":21.81,"h":21.89,"l":21.81,"n":9,"o":21.89,"t":"2026-10-22T11:15:00Z","v":238,"vw":21.849024},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-22T11:30:00Z","v":140,"vw":21.77},{"c":21.75,"h":21.75,"l":21.75,"n":15,"o":21.75,"t":"2026-10-22T12:00:00Z","v":227,"vw":21.75},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-22T12:30:00Z","v":500,"vw":21.8},{"c":21.6224,"h":21.74,"l":21.6224,"n":16,"o":21.74,"t":"2026-10-22T13:00:00Z","v":1031,"vw":21.70448},{"c":21.73,"h":21.73,"l":21.7,"n":84,"o":21.7234,"t":"2026-10-22T13:15:00Z","v":3145,"vw":21.717314},{"c":22.6735,"h":22.6735,"l":21.75,"n":323,"o":21.75,"t":"2026-10-22T13:30:00Z","v":27370,"vw":22.269606},{"c":22.74,"h":22.77,"l":22.39,"n":260,"o":22.65,"t":"2026-10-22T13:45:00Z","v":40599,"vw":22.630703},{"c":22.56,"h":22.81,"l":22.5,"n":216,"o":22.75,"t":"2026-10-22T14:00:00Z","v":21309,"vw":22.627953},{"c":22.32,"h":22.55,"l":22.32,"n":147,"o":22.45,"t":"2026-10-22T14:15:00Z","v":14128,"vw":22.441171},{"c":22.29,"h":22.36,"l":22.17,"n":170,"o":22.36,"t":"2026-10-22T14:30:00Z","v":18995,"vw":22.251436},{"c":22.04,"h":22.3,"l":21.99,"n":88,"o":22.3,"t":"2026-10-22T14:45:00Z","v":9551,"vw":22.116603},{"c":21.69,"h":22.06,"l":21.69,"n":222,"o":22.06,"t":"2026-10-22T15:00:00Z","v":15504,"vw":21.844737},{"c":21.75,"h":21.94,"l":21.68,"n":191,"o":21.68,"t":"2026-10-22T15:15:00Z","v":17454,"vw":21.837963},{"c":21.78,"h":21.85,"l":21.7,"n":129,"o":21.75,"t":"2026-10-22T15:30:00Z","v":11907,"vw":21.766794},{"c":21.73,"h":21.805,"l":21.67,"n":84,"o":21.74,"t":"2026-10-22T15:45:00Z","v":10611,"vw":21.752257},{"c":21.73,"h":21.81,"l":21.73,"n":68,"o":21.77,"t":"2026-10-22T16:00:00Z","v":7131,"vw":21.757877},{"c":21.71,"h":21.81,"l":21.7,"n":73,"o":21.73,"t":"2026-10-22T16:15:00Z","v":10047,"vw":21.754012},{"c":21.5,"h":21.7046,"l":21.49,"n":145,"o":21.7,"t":"2026-10-22T16:30:00Z","v":9568,"vw":21.600748},{"c":21.47,"h":21.5,"l":21.38,"n":95,"o":21.5,"t":"2026-10-22T16:45:00Z","v":10046,"vw":21.424159},{"c":21.38,"h":21.51,"l":21.38,"n":72,"o":21.48,"t":"2026-10-22T17:00:00Z","v":6168,"vw":21.429596},{"c":21.38,"h":21.455,"l":21.38,"n":28,"o":21.4,"t":"2026-10-22T17:15:00Z","v":4398,"vw":21.430128}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.37165280103131676,"strike":28.626777591749466,"iv":0.8768340337904738,"gamma":0.043842423292546895,"theta":-0.021484902888226395,"vega":0.014041481632743106,"rho":0.002212295001567312,"breakevenPct":35.63344430673894},{"delta":0.2,"premium":0.5477028446182517,"strike":27.511485776908742,"iv":0.9069254676771786,"gamma":0.05088896482889989,"theta":-0.026708355321541907,"vega":0.01683965154847803,"rho":0.002926841227484724,"breakevenPct":31.240358379452733},{"delta":0.25,"premium":0.7251761059453368,"strike":26.60777683854607,"iv":0.9105545505776276,"gamma":0.05679591434206819,"theta":-0.029395407156945618,"vega":0.01854646379261764,"rho":0.003641704265628622,"breakevenPct":27.84355914168104},{"delta":0.3,"premium":0.8871935756551141,"strike":25.76246830092984,"iv":0.8727410819949282,"gamma":0.06303710904480135,"theta":-0.029169991546914624,"vega":0.01929315300084531,"rho":0.004358907639376806,"breakevenPct":24.64762337036929},{"delta":0.35,"premium":1.0492110453648915,"strike":24.91715976331361,"iv":0.8349276134122288,"gamma":0.06927830374753452,"theta":-0.02894457593688363,"vega":0.02003984220907298,"rho":0.005076111013124991,"breakevenPct":21.45168759905754},{"delta":0.4,"premium":1.2112285150746689,"strike":24.07185122569738,"iv":0.7971141448295294,"gamma":0.07551949845026769,"theta":-0.028719160326852636,"vega":0.02078653141730065,"rho":0.005793314386873177,"breakevenPct":18.255751827745787},{"delta":0.45,"premium":1.3732459847844463,"strike":23.22654268808115,"iv":0.7593006762468301,"gamma":0.08176069315300084,"theta":-0.028493744716821638,"vega":0.02153322062552832,"rho":0.006510517760621361,"breakevenPct":15.059816056434036},{"delta":0.5,"premium":1.5352634544942236,"strike":22.38123415046492,"iv":0.7214872076641308,"gamma":0.08800188785573401,"theta":-0.028268329106790648,"vega":0.02227990983375599,"rho":0.0072277211343695445,"breakevenPct":11.863880285122288},{"delta":0.55,"premium":1.6972809242040015,"strike":21.53592561284869,"iv":0.6836737390814314,"gamma":0.09424308255846717,"theta":-0.02804291349675965,"vega":0.023026599041983658,"rho":0.007944924508117731,"breakevenPct":8.667944513810532},{"delta":0.6,"premium":1.8951237623762374,"strike":20.818811881188118,"iv":0.6569459405940593,"gamma":0.09702227722772278,"theta":-0.02741079207920792,"vega":0.023137623762376238,"rho":0.008637443932414657,"breakevenPct":6.2391751336031716},{"delta":0.65,"premium":2.155024752475248,"strike":20.323762376237624,"iv":0.6494211881188119,"gamma":0.09380445544554455,"theta":-0.026074158415841583,"vega":0.022147524752475247,"rho":0.009287204821323346,"breakevenPct":5.139322398095753},{"delta":0.7,"premium":2.4431197478991598,"strike":19.81827731092437,"iv":0.6429735294117647,"gamma":0.08915588235294118,"theta":-0.02445493697478992,"vega":0.02084579831932773,"rho":0.00991625376939755,"breakevenPct":4.122530677378532},{"delta":0.75,"premium":2.7845063025210086,"strike":19.293067226890756,"iv":0.6385617647058823,"gamma":0.08180294117647059,"theta":-0.0223015756302521,"vega":0.01895504201680672,"rho":0.01050615355762854,"breakevenPct":3.2627386782589642},{"delta":0.8,"premium":3.2500000000000004,"strike":18.666666666666668,"iv":0.6501666666666667,"gamma":0.07129999999999999,"theta":-0.0202,"vega":0.01673333333333333,"rho":0.011000429759737775,"breakevenPct":2.510134081696299},{"delta":0.85,"premium":3.8886690647482016,"strike":17.89568345323741,"iv":0.6802924460431655,"gamma":0.05675791366906475,"theta":-0.01797230215827338,"vega":0.014003597122302158,"rho":0.011360917156584594,"breakevenPct":1.8912652852460847}],"put":[{"delta":0.15,"premium":0.6216904832859339,"strike":16.157748969352248,"iv":1.1410134787123416,"gamma":0.03387965411029936,"theta":-0.026911727586673057,"vega":0.014035248645744638,"rho":-0.0031097449129012804,"breakevenPct":27.333683414095823},{"delta":0.2,"premium":0.7999698601093326,"strike":17.4543262553406,"iv":1.033530903297717,"gamma":0.04503015707748853,"theta":-0.02888816702036131,"vega":0.01678183121061353,"rho":-0.004123431132738855,"breakevenPct":22.103103857664784},{"delta":0.25,"premium":0.9825331609621338,"strike":18.53766580481067,"iv":0.9498013249440823,"gamma":0.05546362326988091,"theta":-0.03040819631230995,"vega":0.019100317867347203,"rho":-0.005137263705415327,"breakevenPct":17.889931506788884},{"delta":0.3,"premium":1.2265269886363637,"strike":19.35653409090909,"iv":0.9200514204545455,"gamma":0.062396590909090915,"theta":-0.03224786931818182,"vega":0.020848721590909093,"rho":-0.0061944814846866866,"breakevenPct":15.201089325197715},{"delta":0.35,"premium":1.5383152173913042,"strike":20.068115942028985,"iv":0.9273703623188406,"gamma":0.06608855072463768,"theta":-0.034636231884057976,"vega":0.022261304347826086,"rho":-0.007302234067635132,"breakevenPct":13.331147218719916},{"delta":0.4,"premium":1.9459239130434784,"strike":20.792753623188407,"iv":0.9408848550724638,"gamma":0.06703057971014492,"theta":-0.03608550724637681,"vega":0.022913478260869567,"rho":-0.00848324544028964,"breakevenPct":11.848317539078913},{"delta":0.45,"premium":2.3535326086956525,"strike":21.517391304347825,"iv":0.954399347826087,"gamma":0.06797260869565216,"theta":-0.03753478260869565,"vega":0.023565652173913043,"rho":-0.009664256812944147,"breakevenPct":10.36548785943791},{"delta":0.5,"premium":2.820158597662771,"strike":22.2787979966611,"iv":0.9727118530884808,"gamma":0.06787512520868114,"theta":-0.038778797996661105,"vega":0.02397212020033389,"rho":-0.010891400880907134,"breakevenPct":8.986719368576559},{"delta":0.55,"premium":3.421408317580341,"strike":23.128544423440456,"iv":1.0008234404536862,"gamma":0.06555009451795842,"theta":-0.03951285444234404,"vega":0.02382287334593573,"rho":-0.012224009163556251,"breakevenPct":7.824433555378319},{"delta":0.6,"premium":4.137837837837838,"strike":24.08108108108108,"iv":1.0299243243243243,"gamma":0.0622,"theta":-0.03952702702702703,"vega":0.023235135135135136,"rho":-0.013648144077355158,"breakevenPct":6.720097084924018},{"delta":0.65,"premium":5.014150943396227,"strike":25.18238993710692,"iv":1.0620540880503144,"gamma":0.05785157232704402,"theta":-0.03882767295597484,"vega":0.022354088050314466,"rho":-0.01519845727148121,"breakevenPct":5.6677315542063065},{"delta":0.7,"premium":6.541208791208788,"strike":26.879120879120876,"iv":1.1540153846153844,"gamma":0.050039560439560454,"theta":-0.03918021978021978,"vega":0.020908791208791213,"rho":-0.017266499699763117,"breakevenPct":4.874124939606697}]},"raw":{"call":[{"delta":0.15,"premium":0.37165280103131676,"strike":28.626777591749466,"iv":0.8768340337904738,"gamma":0.043842423292546895,"theta":-0.021484902888226395,"vega":0.014041481632743106,"rho":0.002212295001567312,"breakevenPct":35.63344430673894},{"delta":0.2,"premium":0.5477028446182517,"strike":27.511485776908742,"iv":0.9069254676771786,"gamma":0.05088896482889989,"theta":-0.026708355321541907,"vega":0.01683965154847803,"rho":0.002926841227484724,"breakevenPct":31.240358379452733},{"delta":0.25,"premium":0.7251761059453368,"strike":26.60777683854607,"iv":0.9105545505776276,"gamma":0.05679591434206819,"theta":-0.029395407156945618,"vega":0.01854646379261764,"rho":0.003641704265628622,"breakevenPct":27.84355914168104},{"delta":0.3,"premium":0.8871935756551141,"strike":25.76246830092984,"iv":0.8727410819949282,"gamma":0.06303710904480135,"theta":-0.029169991546914624,"vega":0.01929315300084531,"rho":0.004358907639376806,"breakevenPct":24.64762337036929},{"delta":0.35,"premium":1.0492110453648915,"strike":24.91715976331361,"iv":0.8349276134122288,"gamma":0.06927830374753452,"theta":-0.02894457593688363,"vega":0.02003984220907298,"rho":0.005076111013124991,"breakevenPct":21.45168759905754},{"delta":0.4,"premium":1.2112285150746689,"strike":24.07185122569738,"iv":0.7971141448295294,"gamma":0.07551949845026769,"theta":-0.028719160326852636,"vega":0.02078653141730065,"rho":0.005793314386873177,"breakevenPct":18.255751827745787},{"delta":0.45,"premium":1.3732459847844463,"strike":23.22654268808115,"iv":0.7593006762468301,"gamma":0.08176069315300084,"theta":-0.028493744716821638,"vega":0.02153322062552832,"rho":0.006510517760621361,"breakevenPct":15.059816056434036},{"delta":0.5,"premium":1.5352634544942236,"strike":22.38123415046492,"iv":0.7214872076641308,"gamma":0.08800188785573401,"theta":-0.028268329106790648,"vega":0.02227990983375599,"rho":0.0072277211343695445,"breakevenPct":11.863880285122288},{"delta":0.55,"premium":1.6972809242040015,"strike":21.53592561284869,"iv":0.6836737390814314,"gamma":0.09424308255846717,"theta":-0.02804291349675965,"vega":0.023026599041983658,"rho":0.007944924508117731,"breakevenPct":8.667944513810532},{"delta":0.6,"premium":1.8951237623762374,"strike":20.818811881188118,"iv":0.6569459405940593,"gamma":0.09702227722772278,"theta":-0.02741079207920792,"vega":0.023137623762376238,"rho":0.008637443932414657,"breakevenPct":6.2391751336031716},{"delta":0.65,"premium":2.155024752475248,"strike":20.323762376237624,"iv":0.6494211881188119,"gamma":0.09380445544554455,"theta":-0.026074158415841583,"vega":0.022147524752475247,"rho":0.009287204821323346,"breakevenPct":5.139322398095753},{"delta":0.7,"premium":2.4431197478991598,"strike":19.81827731092437,"iv":0.6429735294117647,"gamma":0.08915588235294118,"theta":-0.02445493697478992,"vega":0.02084579831932773,"rho":0.00991625376939755,"breakevenPct":4.122530677378532},{"delta":0.75,"premium":2.7845063025210086,"strike":19.293067226890756,"iv":0.6385617647058823,"gamma":0.08180294117647059,"theta":-0.0223015756302521,"vega":0.01895504201680672,"rho":0.01050615355762854,"breakevenPct":3.2627386782589642},{"delta":0.8,"premium":3.2500000000000004,"strike":18.666666666666668,"iv":0.6501666666666667,"gamma":0.07129999999999999,"theta":-0.0202,"vega":0.01673333333333333,"rho":0.011000429759737775,"breakevenPct":2.510134081696299},{"delta":0.85,"premium":3.8886690647482016,"strike":17.89568345323741,"iv":0.6802924460431655,"gamma":0.05675791366906475,"theta":-0.01797230215827338,"vega":0.014003597122302158,"rho":0.011360917156584594,"breakevenPct":1.8912652852460847}],"put":[{"delta":0.15,"premium":0.6216904832859339,"strike":16.157748969352248,"iv":1.1410134787123416,"gamma":0.03387965411029936,"theta":-0.026911727586673057,"vega":0.014035248645744638,"rho":-0.0031097449129012804,"breakevenPct":27.333683414095823},{"delta":0.2,"premium":0.7999698601093326,"strike":17.4543262553406,"iv":1.033530903297717,"gamma":0.04503015707748853,"theta":-0.02888816702036131,"vega":0.01678183121061353,"rho":-0.004123431132738855,"breakevenPct":22.103103857664784},{"delta":0.25,"premium":0.9825331609621338,"strike":18.53766580481067,"iv":0.9498013249440823,"gamma":0.05546362326988091,"theta":-0.03040819631230995,"vega":0.019100317867347203,"rho":-0.005137263705415327,"breakevenPct":17.889931506788884},{"delta":0.3,"premium":1.2265269886363637,"strike":19.35653409090909,"iv":0.9200514204545455,"gamma":0.062396590909090915,"theta":-0.03224786931818182,"vega":0.020848721590909093,"rho":-0.0061944814846866866,"breakevenPct":15.201089325197715},{"delta":0.35,"premium":1.5383152173913042,"strike":20.068115942028985,"iv":0.9273703623188406,"gamma":0.06608855072463768,"theta":-0.034636231884057976,"vega":0.022261304347826086,"rho":-0.007302234067635132,"breakevenPct":13.331147218719916},{"delta":0.4,"premium":1.9459239130434784,"strike":20.792753623188407,"iv":0.9408848550724638,"gamma":0.06703057971014492,"theta":-0.03608550724637681,"vega":0.022913478260869567,"rho":-0.00848324544028964,"breakevenPct":11.848317539078913},{"delta":0.45,"premium":2.3535326086956525,"strike":21.517391304347825,"iv":0.954399347826087,"gamma":0.06797260869565216,"theta":-0.03753478260869565,"vega":0.023565652173913043,"rho":-0.009664256812944147,"breakevenPct":10.36548785943791},{"delta":0.5,"premium":2.820158597662771,"strike":22.2787979966611,"iv":0.9727118530884808,"gamma":0.06787512520868114,"theta":-0.038778797996661105,"vega":0.02397212020033389,"rho":-0.010891400880907134,"breakevenPct":8.986719368576559},{"delta":0.55,"premium":3.421408317580341,"strike":23.128544423440456,"iv":1.0008234404536862,"gamma":0.06555009451795842,"theta":-0.03951285444234404,"vega":0.02382287334593573,"rho":-0.012224009163556251,"breakevenPct":7.824433555378319},{"delta":0.6,"premium":4.137837837837838,"strike":24.08108108108108,"iv":1.0299243243243243,"gamma":0.0622,"theta":-0.03952702702702703,"vega":0.023235135135135136,"rho":-0.013648144077355158,"breakevenPct":6.720097084924018},{"delta":0.65,"premium":5.014150943396227,"strike":25.18238993710692,"iv":1.0620540880503144,"gamma":0.05785157232704402,"theta":-0.03882767295597484,"vega":0.022354088050314466,"rho":-0.01519845727148121,"breakevenPct":5.6677315542063065},{"delta":0.7,"premium":6.541208791208788,"strike":26.879120879120876,"iv":1.1540153846153844,"gamma":0.050039560439560454,"theta":-0.03918021978021978,"vega":0.020908791208791213,"rho":-0.017266499699763117,"breakevenPct":4.874124939606697}]}},"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"}}