{"symbol":"HOOY","url":"https://intraalpha.com/companies/HOOY","capturedAt":"2026-10-22T21:52:44.654Z","state":"ready","quote":{"symbol":"HOOY","last_price":22.87,"prev_close":24.14,"regular_close":22.7592,"change":-1.27,"change_pct":-5.261,"regular_change":-1.3808,"regular_change_pct":-5.72,"extended_change":0.1108,"extended_change_pct":0.4868,"bid":22.45,"ask":23.66,"bid_size":100,"ask_size":100,"volume":137713,"vwap":23.082353,"open":22.95,"high":23.75,"low":22.47,"close":22.7592,"trade_count":4160,"last_trade_at":"2026-10-22T20:13:40.20112342Z","last_quote_at":"2026-10-22T21:24:10.802163556Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:39.646769585-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":155300000,"net_expense_ratio":0.0099,"portfolio_turnover":null,"dividend_yield":0.0208,"inception_date":"2025-05-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:43.544533+00:00"},"optionObservedAt":"2026-10-22T19:55:01.427Z","bars":[{"c":23.5,"h":23.5,"l":23.25,"n":34,"o":23.25,"t":"2026-10-15T08:00:00Z","v":914,"vw":23.406279},{"c":23.4,"h":23.4,"l":23.4,"n":2,"o":23.4,"t":"2026-10-15T08:05:00Z","v":156,"vw":23.4},{"c":23.41,"h":23.42,"l":23.41,"n":2,"o":23.42,"t":"2026-10-15T08:35:00Z","v":682,"vw":23.411466},{"c":23.45,"h":23.48,"l":23.45,"n":2,"o":23.48,"t":"2026-10-15T09:15:00Z","v":942,"vw":23.459554},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-15T09:55:00Z","v":362,"vw":23.4},{"c":23.25,"h":23.27,"l":23.25,"n":4,"o":23.27,"t":"2026-10-15T10:45:00Z","v":534,"vw":23.257519},{"c":23.23,"h":23.26,"l":23.23,"n":16,"o":23.26,"t":"2026-10-15T11:00:00Z","v":413,"vw":23.243636},{"c":23.14,"h":23.14,"l":23.14,"n":6,"o":23.14,"t":"2026-10-15T11:05:00Z","v":257,"vw":23.14},{"c":23.3591,"h":23.3591,"l":23.3591,"n":1,"o":23.3591,"t":"2026-10-15T12:10:00Z","v":300,"vw":23.3591},{"c":23.2,"h":23.2,"l":23.11,"n":8,"o":23.11,"t":"2026-10-15T13:10:00Z","v":788,"vw":23.166498},{"c":23.1,"h":23.13,"l":23.1,"n":3,"o":23.13,"t":"2026-10-15T13:15:00Z","v":18896,"vw":23.101906},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-15T13:20:00Z","v":768,"vw":23.2},{"c":23.04,"h":23.1,"l":23,"n":51,"o":23.1,"t":"2026-10-15T13:25:00Z","v":7703,"vw":23.016525},{"c":22.46,"h":23.05,"l":22.46,"n":241,"o":23.05,"t":"2026-10-15T13:30:00Z","v":19353,"vw":22.859669},{"c":22.4565,"h":22.4565,"l":22.21,"n":184,"o":22.42,"t":"2026-10-15T13:35:00Z","v":11591,"vw":22.326965},{"c":22.65,"h":22.7499,"l":22.5,"n":106,"o":22.6185,"t":"2026-10-15T13:40:00Z","v":13254,"vw":22.588156},{"c":22.603,"h":22.65,"l":22.51,"n":132,"o":22.65,"t":"2026-10-15T13:45:00Z","v":4741,"vw":22.616508},{"c":22.3566,"h":22.55,"l":22.321,"n":156,"o":22.55,"t":"2026-10-15T13:50:00Z","v":15660,"vw":22.4469},{"c":22.4116,"h":22.5,"l":22.32,"n":130,"o":22.32,"t":"2026-10-15T13:55:00Z","v":8917,"vw":22.391198},{"c":22.7502,"h":22.755,"l":22.58,"n":81,"o":22.58,"t":"2026-10-15T14:00:00Z","v":5517,"vw":22.674948},{"c":22.905,"h":22.91,"l":22.81,"n":55,"o":22.81,"t":"2026-10-15T14:05:00Z","v":3523,"vw":22.905422},{"c":22.96,"h":23,"l":22.93,"n":40,"o":23,"t":"2026-10-15T14:10:00Z","v":1637,"vw":22.961154},{"c":23.06,"h":23.065,"l":22.94,"n":78,"o":22.96,"t":"2026-10-15T14:15:00Z","v":2501,"vw":23.022809},{"c":23.09,"h":23.16,"l":23.09,"n":55,"o":23.1416,"t":"2026-10-15T14:20:00Z","v":1312,"vw":23.124008},{"c":23.09,"h":23.12,"l":23.09,"n":23,"o":23.09,"t":"2026-10-15T14:25:00Z","v":2997,"vw":23.113331},{"c":23.1036,"h":23.1036,"l":23.065,"n":22,"o":23.065,"t":"2026-10-15T14:30:00Z","v":1884,"vw":23.101448},{"c":23.18,"h":23.18,"l":23.18,"n":13,"o":23.18,"t":"2026-10-15T14:35:00Z","v":117,"vw":23.18},{"c":23.41,"h":23.41,"l":23.268,"n":74,"o":23.268,"t":"2026-10-15T14:40:00Z","v":6763,"vw":23.298846},{"c":23.355,"h":23.355,"l":23.33,"n":42,"o":23.33,"t":"2026-10-15T14:45:00Z","v":426,"vw":23.34273},{"c":23.28,"h":23.37,"l":23.28,"n":20,"o":23.37,"t":"2026-10-15T14:50:00Z","v":622,"vw":23.314951},{"c":23.415,"h":23.415,"l":23.3705,"n":11,"o":23.3705,"t":"2026-10-15T14:55:00Z","v":607,"vw":23.39275},{"c":23.555,"h":23.555,"l":23.415,"n":46,"o":23.54,"t":"2026-10-15T15:00:00Z","v":807,"vw":23.515},{"c":23.66,"h":23.66,"l":23.62,"n":30,"o":23.62,"t":"2026-10-15T15:05:00Z","v":354,"vw":23.64},{"c":23.755,"h":23.755,"l":23.695,"n":37,"o":23.695,"t":"2026-10-15T15:10:00Z","v":1357,"vw":23.714899},{"c":23.8,"h":23.82,"l":23.7302,"n":47,"o":23.7302,"t":"2026-10-15T15:15:00Z","v":1787,"vw":23.795699},{"c":23.785,"h":23.83,"l":23.775,"n":15,"o":23.805,"t":"2026-10-15T15:20:00Z","v":3443,"vw":23.802616},{"c":23.72,"h":23.82,"l":23.72,"n":31,"o":23.82,"t":"2026-10-15T15:25:00Z","v":1165,"vw":23.77382},{"c":23.7302,"h":23.7302,"l":23.7302,"n":12,"o":23.7302,"t":"2026-10-15T15:30:00Z","v":161,"vw":23.7302},{"c":23.745,"h":23.745,"l":23.71,"n":21,"o":23.71,"t":"2026-10-15T15:35:00Z","v":361,"vw":23.7225},{"c":23.7901,"h":23.7901,"l":23.77,"n":27,"o":23.77,"t":"2026-10-15T15:40:00Z","v":572,"vw":23.781457},{"c":23.8798,"h":23.8798,"l":23.8798,"n":2,"o":23.8798,"t":"2026-10-15T15:55:00Z","v":110,"vw":23.8798},{"c":23.855,"h":23.855,"l":23.855,"n":11,"o":23.855,"t":"2026-10-15T16:00:00Z","v":243,"vw":23.855},{"c":23.86,"h":23.86,"l":23.86,"n":3,"o":23.86,"t":"2026-10-15T16:05:00Z","v":102,"vw":23.86},{"c":23.845,"h":23.89,"l":23.81,"n":23,"o":23.89,"t":"2026-10-15T16:10:00Z","v":881,"vw":23.862473},{"c":23.77,"h":23.77,"l":23.77,"n":2,"o":23.77,"t":"2026-10-15T16:15:00Z","v":1006,"vw":23.77},{"c":23.8,"h":23.82,"l":23.8,"n":23,"o":23.82,"t":"2026-10-15T16:20:00Z","v":1068,"vw":23.818049},{"c":23.72,"h":23.75,"l":23.72,"n":15,"o":23.75,"t":"2026-10-15T16:30:00Z","v":1564,"vw":23.731538},{"c":23.77,"h":23.77,"l":23.7248,"n":21,"o":23.7248,"t":"2026-10-15T16:35:00Z","v":625,"vw":23.748899},{"c":23.785,"h":23.785,"l":23.785,"n":18,"o":23.785,"t":"2026-10-15T16:40:00Z","v":2074,"vw":23.785},{"c":23.815,"h":23.815,"l":23.815,"n":10,"o":23.815,"t":"2026-10-15T16:45:00Z","v":759,"vw":23.815},{"c":23.88,"h":23.88,"l":23.88,"n":7,"o":23.88,"t":"2026-10-15T16:55:00Z","v":106,"vw":23.88},{"c":23.965,"h":23.965,"l":23.965,"n":3,"o":23.965,"t":"2026-10-15T17:10:00Z","v":102,"vw":23.965},{"c":24.07,"h":24.07,"l":23.99,"n":9,"o":23.99,"t":"2026-10-15T17:15:00Z","v":821,"vw":24.057302},{"c":24.07,"h":24.11,"l":24,"n":12,"o":24.11,"t":"2026-10-15T17:20:00Z","v":1047,"vw":24.046289},{"c":24.0473,"h":24.0473,"l":24.0473,"n":10,"o":24.0473,"t":"2026-10-15T17:25:00Z","v":109,"vw":24.0473},{"c":24.12,"h":24.12,"l":24.12,"n":3,"o":24.12,"t":"2026-10-15T17:40:00Z","v":356,"vw":24.12},{"c":24.14,"h":24.14,"l":24.13,"n":9,"o":24.13,"t":"2026-10-15T17:45:00Z","v":414,"vw":24.135},{"c":24.2599,"h":24.2599,"l":24.16,"n":30,"o":24.16,"t":"2026-10-15T17:50:00Z","v":1630,"vw":24.171972},{"c":24.145,"h":24.145,"l":24.145,"n":4,"o":24.145,"t":"2026-10-15T17:55:00Z","v":103,"vw":24.145},{"c":24.05,"h":24.13,"l":24.05,"n":11,"o":24.13,"t":"2026-10-15T18:00:00Z","v":330,"vw":24.096823},{"c":24,"h":24.1,"l":24,"n":30,"o":24.1,"t":"2026-10-15T18:05:00Z","v":1770,"vw":24.029344},{"c":24.0499,"h":24.0499,"l":24.0499,"n":3,"o":24.0499,"t":"2026-10-15T18:10:00Z","v":102,"vw":24.0499},{"c":23.91,"h":23.975,"l":23.91,"n":9,"o":23.975,"t":"2026-10-15T18:20:00Z","v":1326,"vw":23.9175},{"c":24.085,"h":24.085,"l":24.045,"n":13,"o":24.045,"t":"2026-10-15T18:25:00Z","v":344,"vw":24.070478},{"c":24.08,"h":24.11,"l":24.08,"n":22,"o":24.11,"t":"2026-10-15T18:30:00Z","v":271,"vw":24.098048},{"c":24.15,"h":24.15,"l":24.15,"n":7,"o":24.15,"t":"2026-10-15T18:35:00Z","v":157,"vw":24.15},{"c":24.1,"h":24.11,"l":24.1,"n":8,"o":24.11,"t":"2026-10-15T18:40:00Z","v":706,"vw":24.101429},{"c":24.195,"h":24.2399,"l":24.195,"n":13,"o":24.2399,"t":"2026-10-15T18:45:00Z","v":1796,"vw":24.197963},{"c":24.1923,"h":24.1923,"l":24.1923,"n":3,"o":24.1923,"t":"2026-10-15T18:50:00Z","v":211,"vw":24.1923},{"c":24.2056,"h":24.2056,"l":24.19,"n":18,"o":24.2,"t":"2026-10-15T18:55:00Z","v":4648,"vw":24.199197},{"c":24.24,"h":24.24,"l":24.22,"n":19,"o":24.22,"t":"2026-10-15T19:05:00Z","v":1701,"vw":24.233748},{"c":24.28,"h":24.28,"l":24.24,"n":13,"o":24.24,"t":"2026-10-15T19:10:00Z","v":731,"vw":24.274444},{"c":24.37,"h":24.37,"l":24.37,"n":4,"o":24.37,"t":"2026-10-15T19:15:00Z","v":400,"vw":24.37},{"c":24.355,"h":24.355,"l":24.29,"n":2,"o":24.29,"t":"2026-10-15T19:20:00Z","v":400,"vw":24.330625},{"c":24.3804,"h":24.395,"l":24.36,"n":22,"o":24.36,"t":"2026-10-15T19:25:00Z","v":2151,"vw":24.376566},{"c":24.4,"h":24.4,"l":24.34,"n":82,"o":24.34,"t":"2026-10-15T19:30:00Z","v":12445,"vw":24.377521},{"c":24.435,"h":24.4372,"l":24.435,"n":9,"o":24.4372,"t":"2026-10-15T19:35:00Z","v":407,"vw":24.43555},{"c":24.5399,"h":24.5399,"l":24.44,"n":7,"o":24.44,"t":"2026-10-15T19:40:00Z","v":4605,"vw":24.518183},{"c":24.52,"h":24.52,"l":24.455,"n":28,"o":24.455,"t":"2026-10-15T19:45:00Z","v":363,"vw":24.484018},{"c":24.52,"h":24.52,"l":24.4305,"n":59,"o":24.45,"t":"2026-10-15T19:50:00Z","v":3189,"vw":24.463266},{"c":24.51,"h":24.51,"l":24.51,"n":15,"o":24.51,"t":"2026-10-15T19:55:00Z","v":778,"vw":24.51},{"c":24.55,"h":24.55,"l":24.55,"n":8,"o":24.55,"t":"2026-10-15T20:00:00Z","v":823,"vw":24.55},{"c":24.82,"h":24.82,"l":24.82,"n":1,"o":24.82,"t":"2026-10-15T20:30:00Z","v":100,"vw":24.82},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-15T21:00:00Z","v":2000,"vw":23.6},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-15T23:10:00Z","v":652,"vw":24.5},{"c":24.49,"h":24.49,"l":24.47,"n":2,"o":24.47,"t":"2026-10-16T11:35:00Z","v":400,"vw":24.485},{"c":24.47,"h":24.47,"l":24.47,"n":2,"o":24.47,"t":"2026-10-16T12:00:00Z","v":200,"vw":24.47},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-16T12:10:00Z","v":600,"vw":23.99},{"c":24.22,"h":24.29,"l":24,"n":112,"o":24.1,"t":"2026-10-16T13:30:00Z","v":16320,"vw":24.141951},{"c":24.355,"h":24.355,"l":24.25,"n":79,"o":24.25,"t":"2026-10-16T13:35:00Z","v":3332,"vw":24.333031},{"c":24.5,"h":24.5,"l":24.42,"n":58,"o":24.47,"t":"2026-10-16T13:40:00Z","v":6238,"vw":24.45515},{"c":24.41,"h":24.41,"l":24.365,"n":44,"o":24.365,"t":"2026-10-16T13:45:00Z","v":1222,"vw":24.376271},{"c":24.3742,"h":24.3742,"l":24.325,"n":61,"o":24.325,"t":"2026-10-16T13:50:00Z","v":364,"vw":24.3496},{"c":24.45,"h":24.4668,"l":24.42,"n":98,"o":24.43,"t":"2026-10-16T13:55:00Z","v":2636,"vw":24.443638},{"c":24.45,"h":24.49,"l":24.38,"n":65,"o":24.435,"t":"2026-10-16T14:00:00Z","v":3604,"vw":24.442861},{"c":24.435,"h":24.435,"l":24.3501,"n":25,"o":24.3501,"t":"2026-10-16T14:10:00Z","v":852,"vw":24.394679},{"c":24.5,"h":24.5,"l":24.49,"n":34,"o":24.49,"t":"2026-10-16T14:20:00Z","v":345,"vw":24.493333},{"c":24.45,"h":24.52,"l":24.45,"n":17,"o":24.46,"t":"2026-10-16T14:25:00Z","v":3289,"vw":24.507188},{"c":24.5,"h":24.54,"l":24.5,"n":26,"o":24.54,"t":"2026-10-16T14:30:00Z","v":755,"vw":24.510458},{"c":24.5,"h":24.5,"l":24.5,"n":28,"o":24.5,"t":"2026-10-16T14:35:00Z","v":6062,"vw":24.5},{"c":24.44,"h":24.44,"l":24.44,"n":19,"o":24.44,"t":"2026-10-16T14:40:00Z","v":660,"vw":24.44},{"c":24.48,"h":24.48,"l":24.48,"n":2,"o":24.48,"t":"2026-10-16T14:45:00Z","v":201,"vw":24.48},{"c":24.25,"h":24.41,"l":24.25,"n":37,"o":24.4002,"t":"2026-10-16T14:50:00Z","v":1480,"vw":24.368357},{"c":24.2,"h":24.25,"l":24.2,"n":26,"o":24.25,"t":"2026-10-16T14:55:00Z","v":1324,"vw":24.2454},{"c":24.17,"h":24.17,"l":24.17,"n":10,"o":24.17,"t":"2026-10-16T15:00:00Z","v":305,"vw":24.17},{"c":24.05,"h":24.05,"l":24,"n":44,"o":24.05,"t":"2026-10-16T15:05:00Z","v":1295,"vw":24.042697},{"c":23.99,"h":23.99,"l":23.99,"n":34,"o":23.99,"t":"2026-10-16T15:10:00Z","v":534,"vw":23.99},{"c":24.16,"h":24.16,"l":24.16,"n":6,"o":24.16,"t":"2026-10-16T15:15:00Z","v":175,"vw":24.16},{"c":24.03,"h":24.03,"l":24,"n":31,"o":24,"t":"2026-10-16T15:20:00Z","v":497,"vw":24.01},{"c":24,"h":24,"l":24,"n":18,"o":24,"t":"2026-10-16T15:25:00Z","v":668,"vw":24},{"c":23.99,"h":23.99,"l":23.99,"n":22,"o":23.99,"t":"2026-10-16T15:35:00Z","v":983,"vw":23.99},{"c":23.95,"h":23.9701,"l":23.95,"n":29,"o":23.97,"t":"2026-10-16T15:40:00Z","v":1552,"vw":23.959735},{"c":23.8798,"h":23.97,"l":23.8798,"n":21,"o":23.97,"t":"2026-10-16T15:45:00Z","v":715,"vw":23.909835},{"c":23.71,"h":23.87,"l":23.71,"n":48,"o":23.82,"t":"2026-10-16T15:50:00Z","v":5223,"vw":23.770504},{"c":23.71,"h":23.71,"l":23.7,"n":29,"o":23.7,"t":"2026-10-16T15:55:00Z","v":1547,"vw":23.703571},{"c":23.745,"h":23.745,"l":23.715,"n":17,"o":23.715,"t":"2026-10-16T16:00:00Z","v":7142,"vw":23.727843},{"c":23.7532,"h":23.7532,"l":23.7532,"n":13,"o":23.7532,"t":"2026-10-16T16:05:00Z","v":467,"vw":23.7532},{"c":23.8,"h":23.8,"l":23.7201,"n":20,"o":23.755,"t":"2026-10-16T16:10:00Z","v":7794,"vw":23.782092},{"c":23.71,"h":23.82,"l":23.7,"n":56,"o":23.82,"t":"2026-10-16T16:15:00Z","v":1929,"vw":23.731584},{"c":23.7,"h":23.7,"l":23.7,"n":6,"o":23.7,"t":"2026-10-16T16:20:00Z","v":113,"vw":23.7},{"c":23.75,"h":23.75,"l":23.7,"n":20,"o":23.7,"t":"2026-10-16T16:30:00Z","v":6051,"vw":23.705915},{"c":23.69,"h":23.71,"l":23.69,"n":19,"o":23.7,"t":"2026-10-16T16:35:00Z","v":1440,"vw":23.706278},{"c":23.675,"h":23.675,"l":23.675,"n":5,"o":23.675,"t":"2026-10-16T16:40:00Z","v":526,"vw":23.675},{"c":23.705,"h":23.705,"l":23.7,"n":8,"o":23.7,"t":"2026-10-16T16:45:00Z","v":1008,"vw":23.70053},{"c":23.63,"h":23.675,"l":23.63,"n":46,"o":23.64,"t":"2026-10-16T16:50:00Z","v":2611,"vw":23.643807},{"c":23.64,"h":23.64,"l":23.6,"n":8,"o":23.6,"t":"2026-10-16T16:55:00Z","v":1745,"vw":23.614262},{"c":23.5,"h":23.6,"l":23.5,"n":55,"o":23.6,"t":"2026-10-16T17:00:00Z","v":2059,"vw":23.534844},{"c":23.4064,"h":23.49,"l":23.4064,"n":28,"o":23.49,"t":"2026-10-16T17:05:00Z","v":1200,"vw":23.451896},{"c":23.35,"h":23.41,"l":23.3087,"n":28,"o":23.41,"t":"2026-10-16T17:10:00Z","v":1029,"vw":23.353905},{"c":23.32,"h":23.345,"l":23.28,"n":63,"o":23.33,"t":"2026-10-16T17:15:00Z","v":6396,"vw":23.307445},{"c":23.3591,"h":23.3591,"l":23.34,"n":15,"o":23.34,"t":"2026-10-16T17:20:00Z","v":855,"vw":23.349756},{"c":23.46,"h":23.46,"l":23.46,"n":2,"o":23.46,"t":"2026-10-16T17:30:00Z","v":101,"vw":23.46},{"c":23.51,"h":23.51,"l":23.51,"n":4,"o":23.51,"t":"2026-10-16T17:40:00Z","v":216,"vw":23.51},{"c":23.56,"h":23.56,"l":23.56,"n":2,"o":23.56,"t":"2026-10-16T17:45:00Z","v":502,"vw":23.56},{"c":23.5,"h":23.5145,"l":23.47,"n":40,"o":23.5,"t":"2026-10-16T17:50:00Z","v":2602,"vw":23.488314},{"c":23.45,"h":23.54,"l":23.45,"n":17,"o":23.54,"t":"2026-10-16T17:55:00Z","v":1532,"vw":23.478874},{"c":23.37,"h":23.42,"l":23.37,"n":24,"o":23.42,"t":"2026-10-16T18:00:00Z","v":1588,"vw":23.406587},{"c":23.44,"h":23.44,"l":23.36,"n":15,"o":23.36,"t":"2026-10-16T18:05:00Z","v":2064,"vw":23.399391},{"c":23.4077,"h":23.4077,"l":23.4077,"n":8,"o":23.4077,"t":"2026-10-16T18:10:00Z","v":405,"vw":23.4077},{"c":23.35,"h":23.395,"l":23.35,"n":27,"o":23.395,"t":"2026-10-16T18:20:00Z","v":522,"vw":23.381364},{"c":23.3,"h":23.34,"l":23.3,"n":32,"o":23.34,"t":"2026-10-16T18:25:00Z","v":783,"vw":23.307547},{"c":23.28,"h":23.28,"l":23.28,"n":17,"o":23.28,"t":"2026-10-16T18:30:00Z","v":524,"vw":23.28},{"c":23.26,"h":23.26,"l":23.2072,"n":22,"o":23.2072,"t":"2026-10-16T18:35:00Z","v":762,"vw":23.249508},{"c":23.12,"h":23.2,"l":23.12,"n":47,"o":23.2,"t":"2026-10-16T18:40:00Z","v":1715,"vw":23.159166},{"c":23.1123,"h":23.1123,"l":23.1123,"n":10,"o":23.1123,"t":"2026-10-16T18:45:00Z","v":300,"vw":23.1123},{"c":23.12,"h":23.12,"l":23.12,"n":7,"o":23.12,"t":"2026-10-16T18:50:00Z","v":320,"vw":23.12},{"c":23.1,"h":23.125,"l":23.075,"n":29,"o":23.075,"t":"2026-10-16T18:55:00Z","v":1300,"vw":23.090416},{"c":23.03,"h":23.07,"l":22.9601,"n":107,"o":23.02,"t":"2026-10-16T19:00:00Z","v":4248,"vw":22.991688},{"c":22.9701,"h":23.0466,"l":22.9701,"n":28,"o":23.0246,"t":"2026-10-16T19:05:00Z","v":2760,"vw":23.002411},{"c":23.1001,"h":23.1001,"l":23.035,"n":20,"o":23.035,"t":"2026-10-16T19:10:00Z","v":991,"vw":23.050687},{"c":23.0701,"h":23.13,"l":23.0701,"n":40,"o":23.12,"t":"2026-10-16T19:15:00Z","v":11109,"vw":23.119623},{"c":23.235,"h":23.3,"l":23.18,"n":32,"o":23.18,"t":"2026-10-16T19:25:00Z","v":4437,"vw":23.189831},{"c":23.18,"h":23.2324,"l":23.18,"n":66,"o":23.22,"t":"2026-10-16T19:30:00Z","v":30223,"vw":23.229188},{"c":23.08,"h":23.08,"l":23.08,"n":8,"o":23.08,"t":"2026-10-16T19:35:00Z","v":141,"vw":23.08},{"c":23,"h":23.05,"l":23,"n":18,"o":23.05,"t":"2026-10-16T19:40:00Z","v":870,"vw":23.036563},{"c":23.09,"h":23.09,"l":23.02,"n":16,"o":23.02,"t":"2026-10-16T19:45:00Z","v":1559,"vw":23.033423},{"c":23.24,"h":23.24,"l":23.185,"n":23,"o":23.2,"t":"2026-10-16T19:50:00Z","v":1574,"vw":23.201731},{"c":23.26,"h":23.3,"l":23.24,"n":33,"o":23.2714,"t":"2026-10-16T19:55:00Z","v":2490,"vw":23.2785},{"c":23.436,"h":23.436,"l":23.2,"n":10,"o":23.2,"t":"2026-10-16T20:00:00Z","v":490,"vw":23.297925},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-10-16T20:45:00Z","v":116,"vw":23.26},{"c":23.2065,"h":23.2065,"l":23.2065,"n":1,"o":23.2065,"t":"2026-10-16T20:55:00Z","v":118,"vw":23.2065},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-10-16T21:10:00Z","v":140,"vw":23.44},{"c":23.1996,"h":23.1996,"l":23.1996,"n":1,"o":23.1996,"t":"2026-10-16T22:35:00Z","v":100,"vw":23.1996},{"c":23.68,"h":23.68,"l":23.68,"n":14,"o":23.68,"t":"2026-10-19T08:00:00Z","v":362,"vw":23.68},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-19T11:25:00Z","v":100,"vw":23.38},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-19T12:25:00Z","v":199,"vw":23.6},{"c":23.86,"h":23.87,"l":23.86,"n":2,"o":23.87,"t":"2026-10-19T12:40:00Z","v":300,"vw":23.866667},{"c":23.8084,"h":23.8084,"l":23.8084,"n":1,"o":23.8084,"t":"2026-10-19T13:10:00Z","v":1000,"vw":23.8084},{"c":23.74,"h":23.77,"l":23.61,"n":103,"o":23.77,"t":"2026-10-19T13:30:00Z","v":3455,"vw":23.66521},{"c":23.5001,"h":23.845,"l":23.5,"n":96,"o":23.845,"t":"2026-10-19T13:35:00Z","v":2665,"vw":23.649525},{"c":23.55,"h":23.55,"l":23.54,"n":22,"o":23.54,"t":"2026-10-19T13:40:00Z","v":385,"vw":23.54537},{"c":23.6,"h":23.6,"l":23.58,"n":20,"o":23.58,"t":"2026-10-19T13:45:00Z","v":410,"vw":23.591667},{"c":23.535,"h":23.54,"l":23.5279,"n":34,"o":23.5279,"t":"2026-10-19T13:50:00Z","v":2167,"vw":23.529893},{"c":23.45,"h":23.504,"l":23.39,"n":22,"o":23.45,"t":"2026-10-19T13:55:00Z","v":757,"vw":23.456214},{"c":23.32,"h":23.3801,"l":23.315,"n":63,"o":23.38,"t":"2026-10-19T14:00:00Z","v":2278,"vw":23.325857},{"c":23.2,"h":23.265,"l":23.2,"n":53,"o":23.25,"t":"2026-10-19T14:05:00Z","v":3036,"vw":23.243468},{"c":23.3,"h":23.3,"l":23.16,"n":61,"o":23.2,"t":"2026-10-19T14:10:00Z","v":2255,"vw":23.243183},{"c":23.35,"h":23.35,"l":23.35,"n":40,"o":23.35,"t":"2026-10-19T14:15:00Z","v":1873,"vw":23.35},{"c":23.295,"h":23.295,"l":23.24,"n":33,"o":23.25,"t":"2026-10-19T14:20:00Z","v":666,"vw":23.25875},{"c":23.33,"h":23.35,"l":23.33,"n":22,"o":23.35,"t":"2026-10-19T14:25:00Z","v":1326,"vw":23.337692},{"c":23.25,"h":23.25,"l":23.24,"n":9,"o":23.24,"t":"2026-10-19T14:40:00Z","v":643,"vw":23.24189},{"c":23.4783,"h":23.4783,"l":23.33,"n":36,"o":23.33,"t":"2026-10-19T14:45:00Z","v":2355,"vw":23.391226},{"c":23.335,"h":23.335,"l":23.335,"n":19,"o":23.335,"t":"2026-10-19T14:50:00Z","v":197,"vw":23.335},{"c":23.39,"h":23.39,"l":23.39,"n":7,"o":23.39,"t":"2026-10-19T14:55:00Z","v":542,"vw":23.39},{"c":23.41,"h":23.41,"l":23.41,"n":14,"o":23.41,"t":"2026-10-19T15:00:00Z","v":522,"vw":23.41},{"c":23.3801,"h":23.47,"l":23.3801,"n":19,"o":23.47,"t":"2026-10-19T15:05:00Z","v":1263,"vw":23.443647},{"c":23.4,"h":23.445,"l":23.4,"n":17,"o":23.445,"t":"2026-10-19T15:10:00Z","v":1106,"vw":23.433875},{"c":23.45,"h":23.45,"l":23.39,"n":31,"o":23.445,"t":"2026-10-19T15:15:00Z","v":5750,"vw":23.440911},{"c":23.53,"h":23.58,"l":23.445,"n":35,"o":23.4668,"t":"2026-10-19T15:20:00Z","v":3322,"vw":23.493487},{"c":23.52,"h":23.5365,"l":23.49,"n":34,"o":23.5,"t":"2026-10-19T15:25:00Z","v":1165,"vw":23.509585},{"c":23.51,"h":23.51,"l":23.4825,"n":21,"o":23.4825,"t":"2026-10-19T15:30:00Z","v":698,"vw":23.505417},{"c":23.45,"h":23.48,"l":23.45,"n":33,"o":23.48,"t":"2026-10-19T15:40:00Z","v":489,"vw":23.457177},{"c":23.4448,"h":23.55,"l":23.4448,"n":34,"o":23.48,"t":"2026-10-19T15:45:00Z","v":1604,"vw":23.498836},{"c":23.5,"h":23.5,"l":23.5,"n":9,"o":23.5,"t":"2026-10-19T15:50:00Z","v":109,"vw":23.5},{"c":23.49,"h":23.4904,"l":23.46,"n":37,"o":23.46,"t":"2026-10-19T15:55:00Z","v":4267,"vw":23.487845},{"c":23.4,"h":23.51,"l":23.4,"n":34,"o":23.51,"t":"2026-10-19T16:00:00Z","v":958,"vw":23.48093},{"c":23.37,"h":23.37,"l":23.37,"n":12,"o":23.37,"t":"2026-10-19T16:05:00Z","v":434,"vw":23.37},{"c":23.44,"h":23.44,"l":23.35,"n":25,"o":23.35,"t":"2026-10-19T16:10:00Z","v":3347,"vw":23.394534},{"c":23.34,"h":23.34,"l":23.3015,"n":26,"o":23.3015,"t":"2026-10-19T16:15:00Z","v":6797,"vw":23.310821},{"c":23.37,"h":23.38,"l":23.37,"n":22,"o":23.38,"t":"2026-10-19T16:20:00Z","v":1231,"vw":23.376667},{"c":23.31,"h":23.3676,"l":23.31,"n":38,"o":23.3676,"t":"2026-10-19T16:25:00Z","v":737,"vw":23.326348},{"c":23.31,"h":23.31,"l":23.31,"n":9,"o":23.31,"t":"2026-10-19T16:30:00Z","v":238,"vw":23.31},{"c":23.3651,"h":23.3651,"l":23.31,"n":15,"o":23.31,"t":"2026-10-19T16:40:00Z","v":3210,"vw":23.350571},{"c":23.3264,"h":23.3264,"l":23.3264,"n":4,"o":23.3264,"t":"2026-10-19T16:45:00Z","v":610,"vw":23.3264},{"c":23.26,"h":23.28,"l":23.26,"n":17,"o":23.28,"t":"2026-10-19T16:50:00Z","v":932,"vw":23.262535},{"c":23.3,"h":23.32,"l":23.26,"n":19,"o":23.32,"t":"2026-10-19T16:55:00Z","v":977,"vw":23.3},{"c":23.285,"h":23.2999,"l":23.25,"n":18,"o":23.26,"t":"2026-10-19T17:00:00Z","v":1841,"vw":23.287557},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-19T17:10:00Z","v":215,"vw":23.28},{"c":23.305,"h":23.31,"l":23.2901,"n":18,"o":23.2901,"t":"2026-10-19T17:15:00Z","v":424,"vw":23.303775},{"c":23.2603,"h":23.2603,"l":23.22,"n":9,"o":23.22,"t":"2026-10-19T17:20:00Z","v":304,"vw":23.24015},{"c":23.23,"h":23.285,"l":23.23,"n":12,"o":23.28,"t":"2026-10-19T17:25:00Z","v":1124,"vw":23.272459},{"c":23.22,"h":23.295,"l":23.22,"n":7,"o":23.295,"t":"2026-10-19T17:35:00Z","v":663,"vw":23.283263},{"c":23.2191,"h":23.2191,"l":23.2,"n":22,"o":23.2,"t":"2026-10-19T17:40:00Z","v":1890,"vw":23.202122},{"c":23.1001,"h":23.1001,"l":23.1001,"n":5,"o":23.1001,"t":"2026-10-19T17:45:00Z","v":219,"vw":23.1001},{"c":23.1501,"h":23.1501,"l":23.1,"n":35,"o":23.1,"t":"2026-10-19T17:50:00Z","v":847,"vw":23.130831},{"c":23.15,"h":23.15,"l":23.1,"n":13,"o":23.1,"t":"2026-10-19T17:55:00Z","v":438,"vw":23.116777},{"c":23.12,"h":23.12,"l":23.12,"n":5,"o":23.12,"t":"2026-10-19T18:00:00Z","v":507,"vw":23.12},{"c":23.11,"h":23.11,"l":23.11,"n":4,"o":23.11,"t":"2026-10-19T18:10:00Z","v":152,"vw":23.11},{"c":23.12,"h":23.12,"l":23.0751,"n":14,"o":23.0751,"t":"2026-10-19T18:15:00Z","v":630,"vw":23.103964},{"c":23.06,"h":23.06,"l":23.06,"n":17,"o":23.06,"t":"2026-10-19T18:20:00Z","v":137,"vw":23.06},{"c":23.065,"h":23.065,"l":23.065,"n":1,"o":23.065,"t":"2026-10-19T18:25:00Z","v":100,"vw":23.065},{"c":23.05,"h":23.13,"l":23.05,"n":488,"o":23.1033,"t":"2026-10-19T18:30:00Z","v":87833,"vw":23.072926},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-19T18:45:00Z","v":220,"vw":23.1},{"c":23.06,"h":23.1,"l":23.06,"n":9,"o":23.1,"t":"2026-10-19T18:50:00Z","v":468,"vw":23.077778},{"c":23.0899,"h":23.0899,"l":23.0899,"n":7,"o":23.0899,"t":"2026-10-19T19:00:00Z","v":188,"vw":23.0899},{"c":23.035,"h":23.05,"l":23,"n":33,"o":23.05,"t":"2026-10-19T19:10:00Z","v":1504,"vw":23.027994},{"c":23,"h":23,"l":22.99,"n":17,"o":23,"t":"2026-10-19T19:15:00Z","v":648,"vw":22.99705},{"c":23.04,"h":23.08,"l":23,"n":11,"o":23,"t":"2026-10-19T19:20:00Z","v":1433,"vw":23.027378},{"c":22.98,"h":23.04,"l":22.98,"n":8,"o":23,"t":"2026-10-19T19:25:00Z","v":419,"vw":22.999753},{"c":22.9501,"h":22.9501,"l":22.9501,"n":2,"o":22.9501,"t":"2026-10-19T19:30:00Z","v":2501,"vw":22.9501},{"c":23.05,"h":23.05,"l":23.05,"n":8,"o":23.05,"t":"2026-10-19T19:40:00Z","v":470,"vw":23.05},{"c":22.95,"h":22.99,"l":22.95,"n":27,"o":22.99,"t":"2026-10-19T19:45:00Z","v":1094,"vw":22.961111},{"c":22.95,"h":22.95,"l":22.95,"n":17,"o":22.95,"t":"2026-10-19T19:50:00Z","v":681,"vw":22.95},{"c":23,"h":23,"l":22.9,"n":37,"o":22.96,"t":"2026-10-19T19:55:00Z","v":1386,"vw":22.951327},{"c":23.02,"h":23.02,"l":23.02,"n":7,"o":23.02,"t":"2026-10-19T20:00:00Z","v":566,"vw":23.02},{"c":23.01,"h":23.01,"l":23.01,"n":4,"o":23.01,"t":"2026-10-19T20:10:00Z","v":132,"vw":23.01},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-19T20:15:00Z","v":874,"vw":23.05},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-19T21:00:00Z","v":650,"vw":23.05},{"c":23.0499,"h":23.05,"l":23.0499,"n":2,"o":23.05,"t":"2026-10-19T22:20:00Z","v":1732,"vw":23.04995},{"c":22.969,"h":22.969,"l":22.969,"n":1,"o":22.969,"t":"2026-10-19T23:05:00Z","v":400,"vw":22.969},{"c":22.88,"h":22.88,"l":22.88,"n":1,"o":22.88,"t":"2026-10-19T23:20:00Z","v":352,"vw":22.88},{"c":22.85,"h":22.99,"l":22.85,"n":30,"o":22.99,"t":"2026-10-20T08:00:00Z","v":1218,"vw":22.903504},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-20T08:05:00Z","v":100,"vw":22.95},{"c":22.71,"h":22.71,"l":22.71,"n":2,"o":22.71,"t":"2026-10-20T10:55:00Z","v":200,"vw":22.71},{"c":22.5,"h":22.71,"l":22.5,"n":25,"o":22.71,"t":"2026-10-20T11:00:00Z","v":1127,"vw":22.561118},{"c":22.6721,"h":22.6721,"l":22.6721,"n":1,"o":22.6721,"t":"2026-10-20T11:05:00Z","v":100,"vw":22.6721},{"c":22.75,"h":22.75,"l":22.71,"n":10,"o":22.71,"t":"2026-10-20T11:10:00Z","v":9330,"vw":22.74548},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-20T11:15:00Z","v":100,"vw":22.6},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-20T11:25:00Z","v":100,"vw":22.54},{"c":22.75,"h":22.75,"l":22.6423,"n":55,"o":22.66,"t":"2026-10-20T13:30:00Z","v":3335,"vw":22.678563},{"c":23.03,"h":23.03,"l":22.76,"n":83,"o":22.76,"t":"2026-10-20T13:35:00Z","v":31299,"vw":22.912926},{"c":22.9421,"h":23.02,"l":22.9421,"n":78,"o":23.02,"t":"2026-10-20T13:40:00Z","v":7595,"vw":22.992064},{"c":23.08,"h":23.08,"l":22.9,"n":36,"o":22.91,"t":"2026-10-20T13:45:00Z","v":5061,"vw":22.991557},{"c":23.1447,"h":23.15,"l":23.06,"n":56,"o":23.07,"t":"2026-10-20T13:50:00Z","v":1545,"vw":23.098532},{"c":23.15,"h":23.15,"l":23.07,"n":23,"o":23.1301,"t":"2026-10-20T13:55:00Z","v":8967,"vw":23.073069},{"c":23.17,"h":23.17,"l":23.17,"n":8,"o":23.17,"t":"2026-10-20T14:00:00Z","v":110,"vw":23.17},{"c":23.47,"h":23.475,"l":23.381,"n":34,"o":23.455,"t":"2026-10-20T14:10:00Z","v":52991,"vw":23.386558},{"c":23.42,"h":23.47,"l":23.42,"n":13,"o":23.47,"t":"2026-10-20T14:15:00Z","v":974,"vw":23.458506},{"c":23.5,"h":23.515,"l":23.5,"n":14,"o":23.515,"t":"2026-10-20T14:20:00Z","v":637,"vw":23.503333},{"c":23.6027,"h":23.6027,"l":23.6,"n":18,"o":23.6,"t":"2026-10-20T14:25:00Z","v":601,"vw":23.601163},{"c":23.67,"h":23.74,"l":23.67,"n":7,"o":23.74,"t":"2026-10-20T14:30:00Z","v":206,"vw":23.705},{"c":23.7,"h":23.7,"l":23.7,"n":2,"o":23.7,"t":"2026-10-20T14:35:00Z","v":262,"vw":23.7},{"c":23.83,"h":23.83,"l":23.75,"n":14,"o":23.75,"t":"2026-10-20T14:40:00Z","v":1367,"vw":23.756084},{"c":23.76,"h":23.76,"l":23.76,"n":4,"o":23.76,"t":"2026-10-20T14:45:00Z","v":280,"vw":23.76},{"c":23.64,"h":23.64,"l":23.64,"n":5,"o":23.64,"t":"2026-10-20T14:50:00Z","v":205,"vw":23.64},{"c":23.585,"h":23.7,"l":23.585,"n":14,"o":23.7,"t":"2026-10-20T15:00:00Z","v":801,"vw":23.680833},{"c":23.65,"h":23.65,"l":23.615,"n":11,"o":23.615,"t":"2026-10-20T15:05:00Z","v":303,"vw":23.634783},{"c":23.4001,"h":23.4001,"l":23.4001,"n":9,"o":23.4001,"t":"2026-10-20T15:10:00Z","v":3624,"vw":23.4001},{"c":23.475,"h":23.5493,"l":23.475,"n":16,"o":23.5493,"t":"2026-10-20T15:15:00Z","v":3752,"vw":23.479797},{"c":23.4,"h":23.51,"l":23.4,"n":7,"o":23.4023,"t":"2026-10-20T15:20:00Z","v":967,"vw":23.469014},{"c":23.53,"h":23.53,"l":23.465,"n":4,"o":23.465,"t":"2026-10-20T15:25:00Z","v":840,"vw":23.480532},{"c":23.3501,"h":23.3501,"l":23.35,"n":12,"o":23.35,"t":"2026-10-20T15:30:00Z","v":320,"vw":23.350067},{"c":23.48,"h":23.48,"l":23.48,"n":12,"o":23.48,"t":"2026-10-20T15:40:00Z","v":4160,"vw":23.48},{"c":23.32,"h":23.32,"l":23.32,"n":1,"o":23.32,"t":"2026-10-20T15:50:00Z","v":100,"vw":23.32},{"c":23.4767,"h":23.4767,"l":23.34,"n":52,"o":23.35,"t":"2026-10-20T16:00:00Z","v":10075,"vw":23.34814},{"c":23.4699,"h":23.4699,"l":23.32,"n":6,"o":23.32,"t":"2026-10-20T16:40:00Z","v":531,"vw":23.412304},{"c":23.43,"h":23.43,"l":23.43,"n":15,"o":23.43,"t":"2026-10-20T16:45:00Z","v":572,"vw":23.43},{"c":23.395,"h":23.395,"l":23.395,"n":5,"o":23.395,"t":"2026-10-20T16:50:00Z","v":1232,"vw":23.395},{"c":23.39,"h":23.39,"l":23.39,"n":7,"o":23.39,"t":"2026-10-20T16:55:00Z","v":219,"vw":23.39},{"c":23.32,"h":23.32,"l":23.32,"n":2,"o":23.32,"t":"2026-10-20T17:05:00Z","v":120,"vw":23.32},{"c":23.3265,"h":23.3265,"l":23.3265,"n":2,"o":23.3265,"t":"2026-10-20T17:20:00Z","v":215,"vw":23.3265},{"c":23.4699,"h":23.4699,"l":23.4699,"n":4,"o":23.4699,"t":"2026-10-20T17:25:00Z","v":114,"vw":23.4699},{"c":23.365,"h":23.365,"l":23.365,"n":7,"o":23.365,"t":"2026-10-20T17:30:00Z","v":287,"vw":23.365},{"c":23.36,"h":23.36,"l":23.36,"n":9,"o":23.36,"t":"2026-10-20T17:35:00Z","v":1536,"vw":23.36},{"c":23.375,"h":23.375,"l":23.375,"n":3,"o":23.375,"t":"2026-10-20T17:45:00Z","v":332,"vw":23.375},{"c":23.26,"h":23.26,"l":23.26,"n":4,"o":23.26,"t":"2026-10-20T18:25:00Z","v":201,"vw":23.26},{"c":23.357,"h":23.357,"l":23.357,"n":2,"o":23.357,"t":"2026-10-20T18:30:00Z","v":101,"vw":23.357},{"c":23.21,"h":23.21,"l":23.21,"n":2,"o":23.21,"t":"2026-10-20T18:40:00Z","v":119,"vw":23.21},{"c":23.27,"h":23.28,"l":23.27,"n":6,"o":23.28,"t":"2026-10-20T18:50:00Z","v":239,"vw":23.274464},{"c":23.295,"h":23.295,"l":23.295,"n":1,"o":23.295,"t":"2026-10-20T18:55:00Z","v":150,"vw":23.295},{"c":23.2,"h":23.2,"l":23.2,"n":2,"o":23.2,"t":"2026-10-20T19:30:00Z","v":1001,"vw":23.2},{"c":23.21,"h":23.21,"l":23.21,"n":12,"o":23.21,"t":"2026-10-20T19:35:00Z","v":159,"vw":23.21},{"c":23.22,"h":23.22,"l":23.22,"n":6,"o":23.22,"t":"2026-10-20T19:40:00Z","v":652,"vw":23.22},{"c":23.2,"h":23.2,"l":23.2,"n":13,"o":23.2,"t":"2026-10-20T19:45:00Z","v":2514,"vw":23.2},{"c":23.25,"h":23.25,"l":23.25,"n":5,"o":23.25,"t":"2026-10-20T19:50:00Z","v":115,"vw":23.25},{"c":23.22,"h":23.22,"l":23.22,"n":15,"o":23.22,"t":"2026-10-20T19:55:00Z","v":381,"vw":23.22},{"c":23.3196,"h":23.33,"l":23.3196,"n":9,"o":23.33,"t":"2026-10-20T20:00:00Z","v":230,"vw":23.325336},{"c":23.0333,"h":23.0333,"l":23.0333,"n":1,"o":23.0333,"t":"2026-10-20T20:15:00Z","v":881,"vw":23.0333},{"c":23.2,"h":23.2,"l":23.2,"n":2,"o":23.2,"t":"2026-10-20T20:45:00Z","v":126,"vw":23.2},{"c":23.0219,"h":23.0219,"l":23.0219,"n":1,"o":23.0219,"t":"2026-10-20T20:50:00Z","v":1600,"vw":23.0219},{"c":23.31,"h":23.31,"l":23.31,"n":1,"o":23.31,"t":"2026-10-20T21:25:00Z","v":100,"vw":23.31},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-20T21:40:00Z","v":100,"vw":23.5},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-20T22:10:00Z","v":225,"vw":23.6},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-20T22:25:00Z","v":10000,"vw":24.07},{"c":23.8,"h":23.8,"l":23.8,"n":2,"o":23.8,"t":"2026-10-21T11:10:00Z","v":5001,"vw":23.8},{"c":23.78,"h":23.78,"l":23.78,"n":1,"o":23.78,"t":"2026-10-21T11:30:00Z","v":100,"vw":23.78},{"c":23.741,"h":23.78,"l":23.68,"n":9,"o":23.73,"t":"2026-10-21T11:40:00Z","v":5601,"vw":23.737821},{"c":23.741,"h":23.78,"l":23.741,"n":9,"o":23.78,"t":"2026-10-21T11:45:00Z","v":3714,"vw":23.7605},{"c":23.741,"h":23.79,"l":23.741,"n":3,"o":23.79,"t":"2026-10-21T12:45:00Z","v":440,"vw":23.773909},{"c":23.7099,"h":24.0283,"l":23.7099,"n":48,"o":23.95,"t":"2026-10-21T13:30:00Z","v":2922,"vw":23.775031},{"c":23.6099,"h":23.6099,"l":23.6099,"n":6,"o":23.6099,"t":"2026-10-21T13:35:00Z","v":1078,"vw":23.6099},{"c":23.64,"h":23.65,"l":23.6249,"n":20,"o":23.65,"t":"2026-10-21T13:40:00Z","v":1578,"vw":23.632551},{"c":23.77,"h":23.78,"l":23.6,"n":31,"o":23.6,"t":"2026-10-21T13:45:00Z","v":2405,"vw":23.668483},{"c":23.6001,"h":23.66,"l":23.6001,"n":6,"o":23.66,"t":"2026-10-21T13:50:00Z","v":807,"vw":23.609051},{"c":23.58,"h":23.615,"l":23.58,"n":7,"o":23.615,"t":"2026-10-21T13:55:00Z","v":757,"vw":23.586807},{"c":23.555,"h":23.555,"l":23.555,"n":3,"o":23.555,"t":"2026-10-21T14:00:00Z","v":344,"vw":23.555},{"c":23.49,"h":23.55,"l":23.49,"n":26,"o":23.52,"t":"2026-10-21T14:05:00Z","v":3702,"vw":23.505682},{"c":23.555,"h":23.555,"l":23.4501,"n":12,"o":23.4501,"t":"2026-10-21T14:10:00Z","v":2781,"vw":23.508043},{"c":23.46,"h":23.52,"l":23.4473,"n":26,"o":23.51,"t":"2026-10-21T14:15:00Z","v":1554,"vw":23.487771},{"c":23.6,"h":23.6,"l":23.5,"n":20,"o":23.5,"t":"2026-10-21T14:20:00Z","v":1564,"vw":23.529624},{"c":23.5801,"h":23.5801,"l":23.5801,"n":3,"o":23.5801,"t":"2026-10-21T14:25:00Z","v":117,"vw":23.5801},{"c":23.63,"h":23.635,"l":23.63,"n":9,"o":23.635,"t":"2026-10-21T14:30:00Z","v":620,"vw":23.631211},{"c":23.64,"h":23.64,"l":23.63,"n":13,"o":23.63,"t":"2026-10-21T14:40:00Z","v":2234,"vw":23.632879},{"c":23.8799,"h":23.8799,"l":23.78,"n":7,"o":23.78,"t":"2026-10-21T14:45:00Z","v":7339,"vw":23.82995},{"c":23.85,"h":23.85,"l":23.85,"n":4,"o":23.85,"t":"2026-10-21T14:50:00Z","v":175,"vw":23.85},{"c":23.78,"h":23.84,"l":23.78,"n":13,"o":23.84,"t":"2026-10-21T14:55:00Z","v":1468,"vw":23.822568},{"c":23.8,"h":23.8,"l":23.8,"n":11,"o":23.8,"t":"2026-10-21T15:00:00Z","v":1273,"vw":23.8},{"c":23.89,"h":23.89,"l":23.85,"n":17,"o":23.85,"t":"2026-10-21T15:05:00Z","v":883,"vw":23.863575},{"c":24.012,"h":24.012,"l":23.9202,"n":22,"o":23.93,"t":"2026-10-21T15:10:00Z","v":4381,"vw":23.928419},{"c":24.03,"h":24.035,"l":24.03,"n":8,"o":24.035,"t":"2026-10-21T15:15:00Z","v":445,"vw":24.032164},{"c":23.98,"h":24.049,"l":23.8558,"n":10,"o":23.8558,"t":"2026-10-21T15:20:00Z","v":3124,"vw":24.010086},{"c":24.09,"h":24.09,"l":23.95,"n":27,"o":24,"t":"2026-10-21T15:30:00Z","v":8339,"vw":24.071616},{"c":24.22,"h":24.22,"l":24.09,"n":20,"o":24.09,"t":"2026-10-21T15:35:00Z","v":2400,"vw":24.111324},{"c":24.22,"h":24.22,"l":24.22,"n":6,"o":24.22,"t":"2026-10-21T15:40:00Z","v":222,"vw":24.22},{"c":24.1351,"h":24.1351,"l":24.07,"n":18,"o":24.12,"t":"2026-10-21T15:45:00Z","v":2808,"vw":24.124897},{"c":24.19,"h":24.19,"l":24.155,"n":4,"o":24.155,"t":"2026-10-21T15:55:00Z","v":909,"vw":24.174444},{"c":24.0951,"h":24.0951,"l":24.0951,"n":4,"o":24.0951,"t":"2026-10-21T16:00:00Z","v":106,"vw":24.0951},{"c":24.1324,"h":24.1324,"l":24.1324,"n":1,"o":24.1324,"t":"2026-10-21T16:05:00Z","v":1800,"vw":24.1324},{"c":24.05,"h":24.05,"l":24.05,"n":5,"o":24.05,"t":"2026-10-21T16:10:00Z","v":4004,"vw":24.05},{"c":24.04,"h":24.04,"l":24.04,"n":3,"o":24.04,"t":"2026-10-21T16:15:00Z","v":102,"vw":24.04},{"c":24.1,"h":24.1,"l":24.05,"n":3,"o":24.05,"t":"2026-10-21T16:30:00Z","v":2581,"vw":24.051938},{"c":24.15,"h":24.15,"l":24.14,"n":12,"o":24.14,"t":"2026-10-21T16:35:00Z","v":6859,"vw":24.147353},{"c":24.17,"h":24.24,"l":24.17,"n":17,"o":24.24,"t":"2026-10-21T16:40:00Z","v":845,"vw":24.210057},{"c":24.25,"h":24.25,"l":24.195,"n":8,"o":24.195,"t":"2026-10-21T16:45:00Z","v":649,"vw":24.239935},{"c":24.135,"h":24.135,"l":24.135,"n":5,"o":24.135,"t":"2026-10-21T16:50:00Z","v":566,"vw":24.135},{"c":24.08,"h":24.08,"l":24.08,"n":3,"o":24.08,"t":"2026-10-21T16:55:00Z","v":222,"vw":24.08},{"c":24.13,"h":24.13,"l":24.13,"n":1,"o":24.13,"t":"2026-10-21T17:00:00Z","v":978,"vw":24.13},{"c":24.12,"h":24.12,"l":24.12,"n":2,"o":24.12,"t":"2026-10-21T17:10:00Z","v":106,"vw":24.12},{"c":24.17,"h":24.17,"l":24.17,"n":1,"o":24.17,"t":"2026-10-21T17:15:00Z","v":126,"vw":24.17},{"c":24.0678,"h":24.0678,"l":24.0678,"n":1,"o":24.0678,"t":"2026-10-21T17:20:00Z","v":500,"vw":24.0678},{"c":24.08,"h":24.19,"l":24.08,"n":16,"o":24.08,"t":"2026-10-21T17:25:00Z","v":2129,"vw":24.168171},{"c":24.165,"h":24.165,"l":24.165,"n":8,"o":24.165,"t":"2026-10-21T17:35:00Z","v":440,"vw":24.165},{"c":24.06,"h":24.222,"l":24.06,"n":18,"o":24.165,"t":"2026-10-21T17:40:00Z","v":4761,"vw":24.206048},{"c":24.15,"h":24.15,"l":24.09,"n":15,"o":24.09,"t":"2026-10-21T17:55:00Z","v":449,"vw":24.11},{"c":24.16,"h":24.16,"l":24.16,"n":10,"o":24.16,"t":"2026-10-21T18:00:00Z","v":110,"vw":24.16},{"c":24.15,"h":24.18,"l":24.15,"n":45,"o":24.18,"t":"2026-10-21T18:05:00Z","v":2383,"vw":24.169723},{"c":24.16,"h":24.16,"l":24.16,"n":3,"o":24.16,"t":"2026-10-21T18:25:00Z","v":107,"vw":24.16},{"c":24.2699,"h":24.2699,"l":24.2417,"n":4,"o":24.2417,"t":"2026-10-21T18:35:00Z","v":448,"vw":24.248663},{"c":24.27,"h":24.27,"l":24.27,"n":10,"o":24.27,"t":"2026-10-21T18:40:00Z","v":191,"vw":24.27},{"c":24.155,"h":24.155,"l":24.155,"n":8,"o":24.155,"t":"2026-10-21T18:45:00Z","v":107,"vw":24.155},{"c":24.1,"h":24.14,"l":24.08,"n":17,"o":24.14,"t":"2026-10-21T18:50:00Z","v":1741,"vw":24.118018},{"c":24.02,"h":24.1,"l":24.02,"n":31,"o":24.1,"t":"2026-10-21T18:55:00Z","v":4814,"vw":24.059662},{"c":24,"h":24.0889,"l":24,"n":14,"o":24.02,"t":"2026-10-21T19:00:00Z","v":1852,"vw":24.033932},{"c":23.9776,"h":23.99,"l":23.9776,"n":9,"o":23.99,"t":"2026-10-21T19:05:00Z","v":2410,"vw":23.989483},{"c":23.95,"h":23.99,"l":23.95,"n":14,"o":23.97,"t":"2026-10-21T19:10:00Z","v":2304,"vw":23.98679},{"c":24.04,"h":24.04,"l":24.001,"n":17,"o":24.03,"t":"2026-10-21T19:15:00Z","v":5597,"vw":24.033113},{"c":24,"h":24.01,"l":24,"n":12,"o":24.01,"t":"2026-10-21T19:20:00Z","v":1677,"vw":24.003939},{"c":24.035,"h":24.035,"l":24,"n":4,"o":24,"t":"2026-10-21T19:25:00Z","v":1100,"vw":24.003182},{"c":24,"h":24.07,"l":24,"n":29,"o":24.065,"t":"2026-10-21T19:30:00Z","v":2352,"vw":24.0625},{"c":24.07,"h":24.07,"l":24.07,"n":4,"o":24.07,"t":"2026-10-21T19:35:00Z","v":1552,"vw":24.07},{"c":24.075,"h":24.095,"l":24.075,"n":24,"o":24.095,"t":"2026-10-21T19:40:00Z","v":884,"vw":24.090316},{"c":24.11,"h":24.11,"l":24.11,"n":10,"o":24.11,"t":"2026-10-21T19:45:00Z","v":4248,"vw":24.11},{"c":24.01,"h":24.11,"l":24.01,"n":93,"o":24.1099,"t":"2026-10-21T19:50:00Z","v":73153,"vw":24.107205},{"c":24.11,"h":24.11,"l":24.065,"n":11,"o":24.065,"t":"2026-10-21T19:55:00Z","v":4222,"vw":24.104512},{"c":24.14,"h":24.14,"l":24.14,"n":9,"o":24.14,"t":"2026-10-21T20:00:00Z","v":268,"vw":24.14},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-21T20:30:00Z","v":100,"vw":24.2},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-21T20:50:00Z","v":1496,"vw":24.2},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-21T20:55:00Z","v":6496,"vw":24.2},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-21T21:00:00Z","v":5000,"vw":24.2},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-21T21:35:00Z","v":100,"vw":24.5},{"c":24.2,"h":24.22,"l":24.2,"n":4,"o":24.22,"t":"2026-10-21T21:40:00Z","v":605,"vw":24.203317},{"c":24,"h":24.03,"l":24,"n":5,"o":24,"t":"2026-10-21T22:40:00Z","v":3301,"vw":24.002727},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-21T23:20:00Z","v":117,"vw":24},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-21T23:50:00Z","v":850,"vw":23.99},{"c":24.01,"h":24.3,"l":24.01,"n":4,"o":24.3,"t":"2026-10-21T23:55:00Z","v":715,"vw":24.201965},{"c":23.05,"h":23.15,"l":23,"n":26,"o":23.15,"t":"2026-10-22T08:00:00Z","v":1737,"vw":23.098731},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-22T09:20:00Z","v":400,"vw":22.8},{"c":23.0087,"h":23.0087,"l":23.0087,"n":2,"o":23.0087,"t":"2026-10-22T11:00:00Z","v":241,"vw":23.0087},{"c":22.9355,"h":22.9355,"l":22.9355,"n":1,"o":22.9355,"t":"2026-10-22T11:35:00Z","v":425,"vw":22.9355},{"c":23.01,"h":23.01,"l":23.01,"n":1,"o":23.01,"t":"2026-10-22T12:00:00Z","v":400,"vw":23.01},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-22T12:45:00Z","v":5700,"vw":23},{"c":23.26,"h":23.26,"l":22.95,"n":68,"o":22.95,"t":"2026-10-22T13:30:00Z","v":6347,"vw":23.066882},{"c":23.46,"h":23.48,"l":23.3,"n":109,"o":23.31,"t":"2026-10-22T13:35:00Z","v":19907,"vw":23.370778},{"c":23.665,"h":23.67,"l":23.49,"n":67,"o":23.49,"t":"2026-10-22T13:40:00Z","v":7024,"vw":23.620024},{"c":23.6,"h":23.63,"l":23.6,"n":21,"o":23.63,"t":"2026-10-22T13:45:00Z","v":5371,"vw":23.618224},{"c":23.42,"h":23.6,"l":23.34,"n":43,"o":23.57,"t":"2026-10-22T13:50:00Z","v":7163,"vw":23.489168},{"c":23.61,"h":23.75,"l":23.5884,"n":45,"o":23.602,"t":"2026-10-22T13:55:00Z","v":1571,"vw":23.664124},{"c":23.645,"h":23.645,"l":23.64,"n":20,"o":23.64,"t":"2026-10-22T14:00:00Z","v":368,"vw":23.641429},{"c":23.43,"h":23.6399,"l":23.43,"n":41,"o":23.6,"t":"2026-10-22T14:05:00Z","v":2530,"vw":23.589277},{"c":23.56,"h":23.56,"l":23.56,"n":5,"o":23.56,"t":"2026-10-22T14:10:00Z","v":158,"vw":23.56},{"c":23.4614,"h":23.4614,"l":23.3601,"n":11,"o":23.3601,"t":"2026-10-22T14:15:00Z","v":209,"vw":23.41075},{"c":23.35,"h":23.45,"l":23.35,"n":10,"o":23.45,"t":"2026-10-22T14:25:00Z","v":920,"vw":23.403296},{"c":23.33,"h":23.33,"l":23.33,"n":8,"o":23.33,"t":"2026-10-22T14:30:00Z","v":128,"vw":23.33},{"c":23.25,"h":23.25,"l":23.25,"n":23,"o":23.25,"t":"2026-10-22T14:35:00Z","v":1031,"vw":23.25},{"c":23.34,"h":23.34,"l":23.29,"n":42,"o":23.2901,"t":"2026-10-22T14:40:00Z","v":1665,"vw":23.299186},{"c":23.14,"h":23.26,"l":23.14,"n":22,"o":23.26,"t":"2026-10-22T14:45:00Z","v":1214,"vw":23.244348},{"c":23.16,"h":23.16,"l":23.16,"n":5,"o":23.16,"t":"2026-10-22T14:50:00Z","v":473,"vw":23.16},{"c":23.13,"h":23.13,"l":23.08,"n":35,"o":23.125,"t":"2026-10-22T14:55:00Z","v":1751,"vw":23.11242},{"c":23.18,"h":23.18,"l":23.18,"n":9,"o":23.18,"t":"2026-10-22T15:00:00Z","v":553,"vw":23.18},{"c":23,"h":23.05,"l":23,"n":65,"o":23,"t":"2026-10-22T15:05:00Z","v":2614,"vw":23.002731},{"c":23.06,"h":23.06,"l":22.8,"n":25,"o":22.8,"t":"2026-10-22T15:15:00Z","v":4751,"vw":22.89997},{"c":22.95,"h":22.96,"l":22.95,"n":15,"o":22.96,"t":"2026-10-22T15:25:00Z","v":2980,"vw":22.956622},{"c":22.87,"h":22.87,"l":22.87,"n":7,"o":22.87,"t":"2026-10-22T15:30:00Z","v":254,"vw":22.87},{"c":22.97,"h":22.97,"l":22.925,"n":27,"o":22.925,"t":"2026-10-22T15:35:00Z","v":930,"vw":22.944156},{"c":22.9,"h":22.9,"l":22.9,"n":4,"o":22.9,"t":"2026-10-22T15:40:00Z","v":3003,"vw":22.9},{"c":22.885,"h":22.885,"l":22.885,"n":3,"o":22.885,"t":"2026-10-22T15:45:00Z","v":202,"vw":22.885},{"c":22.9799,"h":22.98,"l":22.85,"n":21,"o":22.85,"t":"2026-10-22T15:50:00Z","v":693,"vw":22.942821},{"c":22.91,"h":22.91,"l":22.91,"n":8,"o":22.91,"t":"2026-10-22T15:55:00Z","v":1747,"vw":22.91},{"c":22.91,"h":22.91,"l":22.83,"n":24,"o":22.91,"t":"2026-10-22T16:00:00Z","v":1416,"vw":22.903651},{"c":22.89,"h":22.89,"l":22.8182,"n":25,"o":22.8182,"t":"2026-10-22T16:10:00Z","v":253,"vw":22.8541},{"c":22.915,"h":23.01,"l":22.87,"n":30,"o":23.01,"t":"2026-10-22T16:20:00Z","v":1235,"vw":22.928765},{"c":22.83,"h":22.91,"l":22.8,"n":78,"o":22.91,"t":"2026-10-22T16:25:00Z","v":3388,"vw":22.891379},{"c":22.86,"h":22.8707,"l":22.82,"n":36,"o":22.83,"t":"2026-10-22T16:30:00Z","v":2807,"vw":22.858359},{"c":22.8,"h":22.85,"l":22.8,"n":51,"o":22.8,"t":"2026-10-22T16:35:00Z","v":2939,"vw":22.819093},{"c":22.75,"h":22.77,"l":22.75,"n":38,"o":22.75,"t":"2026-10-22T16:40:00Z","v":1204,"vw":22.757353},{"c":22.595,"h":22.73,"l":22.595,"n":65,"o":22.73,"t":"2026-10-22T16:45:00Z","v":1343,"vw":22.659655},{"c":22.67,"h":22.67,"l":22.67,"n":16,"o":22.67,"t":"2026-10-22T16:50:00Z","v":345,"vw":22.67},{"c":22.5813,"h":22.5813,"l":22.5813,"n":8,"o":22.5813,"t":"2026-10-22T16:55:00Z","v":508,"vw":22.5813},{"c":22.5951,"h":22.5951,"l":22.5951,"n":13,"o":22.5951,"t":"2026-10-22T17:00:00Z","v":1030,"vw":22.5951},{"c":22.52,"h":22.52,"l":22.52,"n":16,"o":22.52,"t":"2026-10-22T17:05:00Z","v":650,"vw":22.52},{"c":22.65,"h":22.65,"l":22.6,"n":16,"o":22.6,"t":"2026-10-22T17:15:00Z","v":724,"vw":22.621168},{"c":22.6642,"h":22.6642,"l":22.625,"n":20,"o":22.625,"t":"2026-10-22T17:20:00Z","v":517,"vw":22.63284},{"c":22.52,"h":22.6,"l":22.52,"n":30,"o":22.54,"t":"2026-10-22T17:25:00Z","v":423,"vw":22.553333},{"c":22.59,"h":22.59,"l":22.59,"n":4,"o":22.59,"t":"2026-10-22T17:30:00Z","v":105,"vw":22.59},{"c":22.605,"h":22.605,"l":22.605,"n":15,"o":22.605,"t":"2026-10-22T17:40:00Z","v":198,"vw":22.605},{"c":22.5207,"h":22.5207,"l":22.5207,"n":14,"o":22.5207,"t":"2026-10-22T17:50:00Z","v":145,"vw":22.5207},{"c":22.5327,"h":22.57,"l":22.5,"n":234,"o":22.57,"t":"2026-10-22T18:00:00Z","v":7470,"vw":22.541288},{"c":22.55,"h":22.564,"l":22.55,"n":4,"o":22.564,"t":"2026-10-22T18:05:00Z","v":4233,"vw":22.563549},{"c":22.585,"h":22.585,"l":22.585,"n":3,"o":22.585,"t":"2026-10-22T18:10:00Z","v":2025,"vw":22.585},{"c":22.66,"h":22.66,"l":22.55,"n":25,"o":22.58,"t":"2026-10-22T18:15:00Z","v":2472,"vw":22.58523},{"c":22.66,"h":22.66,"l":22.66,"n":5,"o":22.66,"t":"2026-10-22T18:40:00Z","v":201,"vw":22.66},{"c":22.47,"h":22.58,"l":22.47,"n":15,"o":22.58,"t":"2026-10-22T18:55:00Z","v":380,"vw":22.517322},{"c":22.515,"h":22.59,"l":22.515,"n":11,"o":22.52,"t":"2026-10-22T19:00:00Z","v":411,"vw":22.535},{"c":22.67,"h":22.67,"l":22.58,"n":9,"o":22.58,"t":"2026-10-22T19:10:00Z","v":837,"vw":22.624444},{"c":22.67,"h":22.67,"l":22.67,"n":19,"o":22.67,"t":"2026-10-22T19:20:00Z","v":441,"vw":22.67},{"c":22.68,"h":22.68,"l":22.68,"n":7,"o":22.68,"t":"2026-10-22T19:25:00Z","v":706,"vw":22.68},{"c":22.68,"h":22.755,"l":22.68,"n":28,"o":22.69,"t":"2026-10-22T19:30:00Z","v":1393,"vw":22.690124},{"c":22.7,"h":22.7,"l":22.7,"n":12,"o":22.7,"t":"2026-10-22T19:40:00Z","v":334,"vw":22.7},{"c":22.565,"h":22.66,"l":22.565,"n":62,"o":22.62,"t":"2026-10-22T19:45:00Z","v":3645,"vw":22.619433},{"c":22.59,"h":22.59,"l":22.59,"n":6,"o":22.59,"t":"2026-10-22T19:50:00Z","v":205,"vw":22.59},{"c":22.87,"h":22.87,"l":22.87,"n":2,"o":22.87,"t":"2026-10-22T20:10:00Z","v":106,"vw":22.87}],"history":[{"c":52.8238,"h":53.43,"l":51.76,"n":604,"o":52.0486,"t":"2025-05-08T04:00:00Z","v":37744,"vw":53.110768},{"c":53.5798,"h":54.53,"l":53.29,"n":216,"o":53.6,"t":"2025-05-09T04:00:00Z","v":4370,"vw":53.732823},{"c":55.5863,"h":58.94,"l":54.98,"n":283,"o":58.94,"t":"2025-05-12T04:00:00Z","v":10902,"vw":55.599099},{"c":58.3927,"h":58.96,"l":57.2827,"n":190,"o":57.2827,"t":"2025-05-13T04:00:00Z","v":7418,"vw":58.220653},{"c":57.6062,"h":59.01,"l":57.55,"n":179,"o":58.495,"t":"2025-05-14T04:00:00Z","v":9244,"vw":58.504775},{"c":57.16,"h":57.21,"l":54.8076,"n":252,"o":55.51,"t":"2025-05-15T04:00:00Z","v":5940,"vw":56.598444},{"c":57.9419,"h":58.94,"l":57.6,"n":218,"o":58.88,"t":"2025-05-16T04:00:00Z","v":10099,"vw":57.908592},{"c":59.2169,"h":59.2169,"l":58.05,"n":196,"o":58.05,"t":"2025-05-19T04:00:00Z","v":6419,"vw":58.845351},{"c":59.5535,"h":59.79,"l":58.07,"n":166,"o":58.07,"t":"2025-05-20T04:00:00Z","v":7782,"vw":59.527717},{"c":59.1015,"h":60.37,"l":58.74,"n":255,"o":59.34,"t":"2025-05-21T04:00:00Z","v":13061,"vw":59.233316},{"c":59.96,"h":60.095,"l":59.1,"n":182,"o":59.82,"t":"2025-05-22T04:00:00Z","v":5001,"vw":59.681048},{"c":58.1664,"h":59.07,"l":57.51,"n":370,"o":57.51,"t":"2025-05-23T04:00:00Z","v":9783,"vw":58.538721},{"c":60.7711,"h":61.36,"l":59.07,"n":282,"o":60.5,"t":"2025-05-27T04:00:00Z","v":13650,"vw":60.612726},{"c":60.57,"h":62.25,"l":60.0677,"n":951,"o":62.25,"t":"2025-05-28T04:00:00Z","v":48376,"vw":60.626651},{"c":55.9213,"h":57.92,"l":55.9213,"n":708,"o":57.92,"t":"2025-05-29T04:00:00Z","v":20616,"vw":56.549579},{"c":57.5818,"h":57.5818,"l":55.33,"n":455,"o":55.33,"t":"2025-05-30T04:00:00Z","v":26963,"vw":56.113784},{"c":58.41,"h":58.5397,"l":57.025,"n":403,"o":57.46,"t":"2025-06-02T04:00:00Z","v":19457,"vw":57.928309},{"c":60.4486,"h":60.97,"l":59.3938,"n":418,"o":59.49,"t":"2025-06-03T04:00:00Z","v":21452,"vw":60.329041},{"c":61.0116,"h":62,"l":60.385,"n":335,"o":62,"t":"2025-06-04T04:00:00Z","v":15671,"vw":60.924761},{"c":61.0989,"h":63.65,"l":60.38,"n":471,"o":62.7479,"t":"2025-06-05T04:00:00Z","v":16961,"vw":62.05956},{"c":62.706,"h":64.54,"l":62.1299,"n":579,"o":62.82,"t":"2025-06-06T04:00:00Z","v":23608,"vw":63.191883},{"c":61.8232,"h":61.8232,"l":58.1215,"n":855,"o":61.04,"t":"2025-06-09T04:00:00Z","v":45938,"vw":60.56802},{"c":61.4302,"h":63.39,"l":60.094,"n":493,"o":63.39,"t":"2025-06-10T04:00:00Z","v":14793,"vw":61.380283},{"c":63.215,"h":63.628,"l":61.69,"n":388,"o":62,"t":"2025-06-11T04:00:00Z","v":13474,"vw":62.567019},{"c":62.5549,"h":63.71,"l":62.44,"n":315,"o":63.52,"t":"2025-06-12T04:00:00Z","v":12526,"vw":63.21633},{"c":61.4612,"h":63.14,"l":60.68,"n":410,"o":60.68,"t":"2025-06-13T04:00:00Z","v":14428,"vw":62.075852},{"c":64.16,"h":64.16,"l":62.89,"n":328,"o":62.89,"t":"2025-06-16T04:00:00Z","v":11453,"vw":63.592636},{"c":63.2929,"h":63.8315,"l":62.0006,"n":371,"o":63.5,"t":"2025-06-17T04:00:00Z","v":10342,"vw":62.995556},{"c":64.9746,"h":65.22,"l":63.5,"n":315,"o":63.52,"t":"2025-06-18T04:00:00Z","v":16729,"vw":64.289305},{"c":65.5227,"h":66,"l":63.85,"n":513,"o":66,"t":"2025-06-20T04:00:00Z","v":31992,"vw":64.503342},{"c":64.55,"h":66.04,"l":62.75,"n":1408,"o":65.59,"t":"2025-06-23T04:00:00Z","v":539943,"vw":64.771491},{"c":67.69,"h":67.69,"l":64.5,"n":1227,"o":66.98,"t":"2025-06-24T04:00:00Z","v":154654,"vw":66.71651},{"c":68.79,"h":69.68,"l":67.66,"n":9707,"o":69.68,"t":"2025-06-25T04:00:00Z","v":995723,"vw":68.395464},{"c":62.9,"h":62.9,"l":61.71,"n":3749,"o":62.17,"t":"2025-06-26T04:00:00Z","v":241253,"vw":62.258935},{"c":62.34,"h":62.97,"l":61.8,"n":3288,"o":62.65,"t":"2025-06-27T04:00:00Z","v":186428,"vw":62.26813},{"c":67.6,"h":67.6,"l":63.28,"n":3775,"o":63.28,"t":"2025-06-30T04:00:00Z","v":312933,"vw":65.757005},{"c":66.58,"h":70.6395,"l":65.2292,"n":3072,"o":68.11,"t":"2025-07-01T04:00:00Z","v":230247,"vw":68.252384},{"c":70.01,"h":71.39,"l":65.8,"n":2535,"o":65.8,"t":"2025-07-02T04:00:00Z","v":282535,"vw":69.618125},{"c":68.296,"h":69.22,"l":66.71,"n":1494,"o":69.22,"t":"2025-07-03T04:00:00Z","v":78276,"vw":67.979789},{"c":67.9686,"h":69.38,"l":66.6401,"n":2282,"o":68,"t":"2025-07-07T04:00:00Z","v":103485,"vw":67.824462},{"c":66.33,"h":70.97,"l":66.2595,"n":2465,"o":69.79,"t":"2025-07-08T04:00:00Z","v":116416,"vw":67.583223},{"c":69.04,"h":69.04,"l":66.99,"n":1448,"o":67.86,"t":"2025-07-09T04:00:00Z","v":89533,"vw":68.074875},{"c":71.7,"h":71.7,"l":68.39,"n":1550,"o":69.88,"t":"2025-07-10T04:00:00Z","v":79882,"vw":70.176228},{"c":71.62,"h":73.21,"l":70.9001,"n":1566,"o":71.24,"t":"2025-07-11T04:00:00Z","v":75049,"vw":72.365105},{"c":72.63,"h":73.2,"l":71.94,"n":1834,"o":73.2,"t":"2025-07-14T04:00:00Z","v":72041,"vw":72.464808},{"c":72.58,"h":73.34,"l":71.28,"n":1835,"o":72.5,"t":"2025-07-15T04:00:00Z","v":93510,"vw":72.580985},{"c":74.3,"h":75,"l":72.7925,"n":2380,"o":72.92,"t":"2025-07-16T04:00:00Z","v":131742,"vw":74.288164},{"c":75.62,"h":75.88,"l":74.07,"n":2240,"o":74.58,"t":"2025-07-17T04:00:00Z","v":154279,"vw":75.388853},{"c":77.49,"h":78.77,"l":76.3387,"n":3349,"o":77.39,"t":"2025-07-18T04:00:00Z","v":283357,"vw":77.578341},{"c":73.99,"h":77.55,"l":73.91,"n":6541,"o":77.08,"t":"2025-07-21T04:00:00Z","v":521028,"vw":76.062791},{"c":72.67,"h":74.65,"l":70.5,"n":4353,"o":73.86,"t":"2025-07-22T04:00:00Z","v":379055,"vw":72.69257},{"c":72.83,"h":73.1299,"l":71.79,"n":15354,"o":73,"t":"2025-07-23T04:00:00Z","v":1495721,"vw":72.418475},{"c":66,"h":66.5696,"l":64.8858,"n":6793,"o":66.56,"t":"2025-07-24T04:00:00Z","v":363770,"vw":65.771709},{"c":67.36,"h":68.233,"l":65.4,"n":4613,"o":65.53,"t":"2025-07-25T04:00:00Z","v":328846,"vw":66.995761},{"c":68.5,"h":68.5247,"l":67.4,"n":4338,"o":68.14,"t":"2025-07-28T04:00:00Z","v":292680,"vw":67.986467},{"c":66.77,"h":68.67,"l":66.4271,"n":3850,"o":68.5,"t":"2025-07-29T04:00:00Z","v":214838,"vw":67.455763},{"c":67.9,"h":68.555,"l":66.65,"n":3401,"o":66.65,"t":"2025-07-30T04:00:00Z","v":284033,"vw":67.923429},{"c":67.61,"h":70.25,"l":66.13,"n":3092,"o":67.9,"t":"2025-07-31T04:00:00Z","v":189785,"vw":68.456347},{"c":65.26,"h":68.1699,"l":61.3,"n":5725,"o":64.4,"t":"2025-08-01T04:00:00Z","v":354293,"vw":65.219424},{"c":68.75,"h":68.75,"l":64.1,"n":3192,"o":66.08,"t":"2025-08-04T04:00:00Z","v":183154,"vw":66.901924},{"c":68.36,"h":69.14,"l":67.25,"n":2196,"o":68.17,"t":"2025-08-05T04:00:00Z","v":133937,"vw":68.001926},{"c":68.77,"h":68.77,"l":66.1165,"n":2236,"o":67.67,"t":"2025-08-06T04:00:00Z","v":122868,"vw":67.485746},{"c":70.65,"h":71.14,"l":69.4,"n":2738,"o":69.4,"t":"2025-08-07T04:00:00Z","v":179082,"vw":70.274449},{"c":71.82,"h":72.35,"l":70.5101,"n":3162,"o":71,"t":"2025-08-08T04:00:00Z","v":257948,"vw":71.619666},{"c":71.27,"h":72.8,"l":71.09,"n":3650,"o":72.5,"t":"2025-08-11T04:00:00Z","v":214382,"vw":72.277081},{"c":71.82,"h":73.1232,"l":71.15,"n":2587,"o":72.13,"t":"2025-08-12T04:00:00Z","v":138654,"vw":72.002434},{"c":68.77,"h":72.4841,"l":67.86,"n":5747,"o":72.2,"t":"2025-08-13T04:00:00Z","v":303340,"vw":69.112346},{"c":70.31,"h":70.31,"l":67.365,"n":3610,"o":67.88,"t":"2025-08-14T04:00:00Z","v":194538,"vw":68.950173},{"c":71.75,"h":71.75,"l":68.8584,"n":3189,"o":70.03,"t":"2025-08-15T04:00:00Z","v":254270,"vw":70.629185},{"c":71.83,"h":72.1099,"l":69.6385,"n":5708,"o":71.41,"t":"2025-08-18T04:00:00Z","v":411199,"vw":71.183532},{"c":68.8,"h":72.78,"l":68.23,"n":6673,"o":72.51,"t":"2025-08-19T04:00:00Z","v":456621,"vw":69.925179},{"c":67.74,"h":68.715,"l":64.0649,"n":7147,"o":68.45,"t":"2025-08-20T04:00:00Z","v":559729,"vw":66.487043},{"c":64.18,"h":65.25,"l":63.08,"n":3644,"o":63.21,"t":"2025-08-21T04:00:00Z","v":214509,"vw":64.18553},{"c":65.93,"h":67.255,"l":62.93,"n":4483,"o":63.57,"t":"2025-08-22T04:00:00Z","v":343987,"vw":65.372963},{"c":65.64,"h":66.4,"l":64.5038,"n":3189,"o":65.61,"t":"2025-08-25T04:00:00Z","v":184135,"vw":65.587701},{"c":65.98,"h":66.3265,"l":64.058,"n":2505,"o":64.82,"t":"2025-08-26T04:00:00Z","v":192220,"vw":65.272678},{"c":62.76,"h":66.2561,"l":62.75,"n":3386,"o":66.01,"t":"2025-08-27T04:00:00Z","v":148368,"vw":64.272656},{"c":63.26,"h":64.25,"l":62.855,"n":2168,"o":63.92,"t":"2025-08-28T04:00:00Z","v":79772,"vw":63.514507},{"c":63.66,"h":63.82,"l":62.4475,"n":1915,"o":63.19,"t":"2025-08-29T04:00:00Z","v":80825,"vw":63.226225},{"c":61.91,"h":62.485,"l":60.42,"n":3223,"o":62.09,"t":"2025-09-02T04:00:00Z","v":102604,"vw":61.645626},{"c":62.24,"h":63.134,"l":61.4,"n":1500,"o":62.65,"t":"2025-09-03T04:00:00Z","v":53450,"vw":62.286717},{"c":63.47,"h":64.1979,"l":62,"n":1643,"o":62,"t":"2025-09-04T04:00:00Z","v":61002,"vw":63.405521},{"c":62.22,"h":64.45,"l":59.27,"n":3073,"o":64.23,"t":"2025-09-05T04:00:00Z","v":154043,"vw":60.877089},{"c":68.51,"h":68.7,"l":66,"n":3985,"o":66.12,"t":"2025-09-08T04:00:00Z","v":348440,"vw":67.931194},{"c":69.1,"h":69.3,"l":67.27,"n":1815,"o":68.33,"t":"2025-09-09T04:00:00Z","v":109726,"vw":68.113556},{"c":68.64,"h":71.1,"l":68.35,"n":2897,"o":70.09,"t":"2025-09-10T04:00:00Z","v":263954,"vw":69.615725},{"c":68.82,"h":70.505,"l":68.67,"n":1920,"o":68.93,"t":"2025-09-11T04:00:00Z","v":68425,"vw":69.661239},{"c":67.56,"h":69.16,"l":66.75,"n":3098,"o":69.01,"t":"2025-09-12T04:00:00Z","v":138887,"vw":67.722112},{"c":67.45,"h":68.3,"l":66.2,"n":4161,"o":67.5,"t":"2025-09-15T04:00:00Z","v":226939,"vw":67.351893},{"c":68.36,"h":68.97,"l":66.91,"n":2899,"o":67.73,"t":"2025-09-16T04:00:00Z","v":178331,"vw":68.282009},{"c":69.25,"h":69.68,"l":67.3151,"n":5806,"o":68.7,"t":"2025-09-17T04:00:00Z","v":512614,"vw":68.815953},{"c":66.69,"h":67.8155,"l":66.07,"n":3213,"o":66.15,"t":"2025-09-18T04:00:00Z","v":306593,"vw":66.973764},{"c":68,"h":68.05,"l":66.415,"n":4111,"o":66.5,"t":"2025-09-19T04:00:00Z","v":303684,"vw":67.151809},{"c":68.03,"h":68.8001,"l":67.01,"n":3421,"o":67.7,"t":"2025-09-22T04:00:00Z","v":247830,"vw":67.752896},{"c":68.8,"h":69.3,"l":68,"n":2662,"o":68.12,"t":"2025-09-23T04:00:00Z","v":157524,"vw":68.809626},{"c":69.08,"h":70.2,"l":68.54,"n":2160,"o":69,"t":"2025-09-24T04:00:00Z","v":172462,"vw":69.43298},{"c":67.55,"h":68.9797,"l":66.7,"n":2308,"o":68,"t":"2025-09-25T04:00:00Z","v":112326,"vw":67.745233},{"c":67.2,"h":68.9264,"l":66.82,"n":1866,"o":68.27,"t":"2025-09-26T04:00:00Z","v":110035,"vw":67.493129},{"c":73.24,"h":73.24,"l":68.02,"n":4514,"o":68.02,"t":"2025-09-29T04:00:00Z","v":430188,"vw":71.303619},{"c":75.7,"h":76,"l":72.58,"n":3463,"o":72.58,"t":"2025-09-30T04:00:00Z","v":267187,"vw":74.780958},{"c":74.59,"h":75.875,"l":73.58,"n":2337,"o":75.4,"t":"2025-10-01T04:00:00Z","v":133702,"vw":74.735522},{"c":76.94,"h":77.55,"l":74.8,"n":2212,"o":75.74,"t":"2025-10-02T04:00:00Z","v":194157,"vw":76.106149},{"c":78,"h":78.4899,"l":77.0001,"n":2115,"o":77.84,"t":"2025-10-03T04:00:00Z","v":117281,"vw":77.84555},{"c":76.05,"h":79.8764,"l":76.05,"n":2779,"o":79.27,"t":"2025-10-06T04:00:00Z","v":192560,"vw":77.825417},{"c":76.76,"h":77.54,"l":75.195,"n":2057,"o":77.54,"t":"2025-10-07T04:00:00Z","v":121123,"vw":76.609751},{"c":79.53,"h":79.78,"l":76.79,"n":1586,"o":77.15,"t":"2025-10-08T04:00:00Z","v":109176,"vw":77.871871},{"c":80.69,"h":80.69,"l":78.2838,"n":1665,"o":79.53,"t":"2025-10-09T04:00:00Z","v":58173,"vw":79.200248},{"c":74.16,"h":80.99,"l":74.02,"n":4278,"o":80.43,"t":"2025-10-10T04:00:00Z","v":192505,"vw":77.074409},{"c":75.18,"h":77.5983,"l":73.3,"n":3609,"o":77.13,"t":"2025-10-13T04:00:00Z","v":209554,"vw":74.984168},{"c":72.78,"h":75.79,"l":71.7,"n":4061,"o":73.66,"t":"2025-10-14T04:00:00Z","v":223250,"vw":73.812913},{"c":72.35,"h":74.9999,"l":72.0042,"n":13001,"o":74.41,"t":"2025-10-15T04:00:00Z","v":985922,"vw":73.290129},{"c":65,"h":67.75,"l":64.575,"n":7678,"o":67.04,"t":"2025-10-16T04:00:00Z","v":558784,"vw":66.27683},{"c":64.48,"h":64.9999,"l":62.3,"n":6807,"o":63.5,"t":"2025-10-17T04:00:00Z","v":394890,"vw":63.727908},{"c":66.58,"h":68.2,"l":65.29,"n":5273,"o":65.29,"t":"2025-10-20T04:00:00Z","v":317201,"vw":66.995799},{"c":65.43,"h":66.75,"l":65.105,"n":3892,"o":66.66,"t":"2025-10-21T04:00:00Z","v":173654,"vw":65.892749},{"c":63.13,"h":65.65,"l":60.13,"n":5887,"o":65.65,"t":"2025-10-22T04:00:00Z","v":299459,"vw":62.133349},{"c":65.32,"h":66,"l":62.56,"n":3232,"o":63.2,"t":"2025-10-23T04:00:00Z","v":202473,"vw":64.783351},{"c":66.67,"h":67.61,"l":66.07,"n":4275,"o":66.07,"t":"2025-10-24T04:00:00Z","v":276205,"vw":66.6199},{"c":69.23,"h":70.72,"l":68.4042,"n":3469,"o":68.69,"t":"2025-10-27T04:00:00Z","v":219129,"vw":69.77488},{"c":69.25,"h":69.78,"l":69,"n":2474,"o":69.49,"t":"2025-10-28T04:00:00Z","v":145169,"vw":69.320985},{"c":68.93,"h":69.7799,"l":68,"n":3592,"o":69.34,"t":"2025-10-29T04:00:00Z","v":230544,"vw":69.037306},{"c":65.37,"h":67.1244,"l":64.7001,"n":3233,"o":66.29,"t":"2025-10-30T04:00:00Z","v":136158,"vw":66.181788},{"c":68.08,"h":69,"l":67.19,"n":3431,"o":67.19,"t":"2025-10-31T04:00:00Z","v":257103,"vw":68.262437},{"c":68.53,"h":69.045,"l":66.6198,"n":3373,"o":68.8,"t":"2025-11-03T05:00:00Z","v":142375,"vw":67.82606},{"c":64.42,"h":67.41,"l":64.14,"n":3877,"o":66.87,"t":"2025-11-04T05:00:00Z","v":178291,"vw":65.950544},{"c":66.75,"h":67.6,"l":63.76,"n":4178,"o":65.76,"t":"2025-11-05T05:00:00Z","v":290808,"vw":66.038373},{"c":59.19,"h":65,"l":58.74,"n":7137,"o":65,"t":"2025-11-06T05:00:00Z","v":413757,"vw":60.792734},{"c":60.04,"h":60.88,"l":56.07,"n":6702,"o":57.39,"t":"2025-11-07T05:00:00Z","v":430431,"vw":58.2766},{"c":62.32,"h":63.15,"l":60.7298,"n":4220,"o":61.51,"t":"2025-11-10T05:00:00Z","v":206880,"vw":62.041733},{"c":61.06,"h":61.98,"l":60.5501,"n":2800,"o":61.98,"t":"2025-11-11T05:00:00Z","v":152761,"vw":61.132527},{"c":61.36,"h":61.62,"l":59.76,"n":3525,"o":61.32,"t":"2025-11-12T05:00:00Z","v":249696,"vw":60.809341},{"c":56.21,"h":59.75,"l":55.13,"n":4713,"o":59.2,"t":"2025-11-13T05:00:00Z","v":235208,"vw":56.761896},{"c":56.27,"h":57.9635,"l":52.64,"n":4279,"o":52.93,"t":"2025-11-14T05:00:00Z","v":328173,"vw":55.891244},{"c":53.88,"h":56,"l":52.301,"n":4953,"o":55.25,"t":"2025-11-17T05:00:00Z","v":345367,"vw":54.302319},{"c":53.3,"h":54.3,"l":52.2,"n":3488,"o":52.28,"t":"2025-11-18T05:00:00Z","v":358450,"vw":53.179255},{"c":55.13,"h":55.3267,"l":53,"n":2515,"o":53.63,"t":"2025-11-19T05:00:00Z","v":213745,"vw":54.430448},{"c":49.03,"h":56.05,"l":48.3801,"n":4000,"o":55.97,"t":"2025-11-20T05:00:00Z","v":348968,"vw":51.38234},{"c":49.18,"h":50.4199,"l":47.0604,"n":3652,"o":49.36,"t":"2025-11-21T05:00:00Z","v":270464,"vw":48.902719},{"c":52.03,"h":52.28,"l":49.9601,"n":2519,"o":50.77,"t":"2025-11-24T05:00:00Z","v":171322,"vw":51.274892},{"c":52.4,"h":52.49,"l":50.2209,"n":2331,"o":51.4,"t":"2025-11-25T05:00:00Z","v":221392,"vw":51.139475},{"c":56.16,"h":56.24,"l":53.61,"n":3030,"o":53.61,"t":"2025-11-26T05:00:00Z","v":194910,"vw":55.145347},{"c":55.51,"h":55.82,"l":54.8964,"n":1716,"o":55.32,"t":"2025-11-28T05:00:00Z","v":83739,"vw":55.318775},{"c":53.43,"h":54.0325,"l":51.82,"n":3521,"o":53.51,"t":"2025-12-01T05:00:00Z","v":282152,"vw":53.241374},{"c":54.75,"h":55.6039,"l":53.87,"n":3492,"o":53.96,"t":"2025-12-02T05:00:00Z","v":190077,"vw":54.948681},{"c":57.29,"h":57.3797,"l":54.3348,"n":4126,"o":54.91,"t":"2025-12-03T05:00:00Z","v":231919,"vw":56.26183},{"c":56.91,"h":56.91,"l":55.63,"n":3549,"o":56.08,"t":"2025-12-04T05:00:00Z","v":225108,"vw":56.507776},{"c":55.4,"h":56.175,"l":54.68,"n":5527,"o":56.07,"t":"2025-12-05T05:00:00Z","v":247023,"vw":55.386344},{"c":56.95,"h":57.45,"l":55.4639,"n":3803,"o":56.45,"t":"2025-12-08T05:00:00Z","v":391586,"vw":56.472287},{"c":56.59,"h":57.9435,"l":55.9074,"n":4072,"o":56.39,"t":"2025-12-09T05:00:00Z","v":307608,"vw":57.319759},{"c":57.06,"h":57.35,"l":56.1,"n":3887,"o":56.85,"t":"2025-12-10T05:00:00Z","v":186703,"vw":56.78276},{"c":51.75,"h":54.95,"l":51.1801,"n":5460,"o":54.95,"t":"2025-12-11T05:00:00Z","v":257342,"vw":52.282136},{"c":49.9,"h":52.48,"l":49.4047,"n":5955,"o":52.3,"t":"2025-12-12T05:00:00Z","v":234081,"vw":50.824879},{"c":48.69,"h":50.62,"l":48.0801,"n":5487,"o":50.56,"t":"2025-12-15T05:00:00Z","v":157946,"vw":49.327062},{"c":50.39,"h":50.49,"l":48.8701,"n":4557,"o":49.3,"t":"2025-12-16T05:00:00Z","v":233219,"vw":49.807255},{"c":48.9,"h":52,"l":48.8519,"n":4638,"o":50.91,"t":"2025-12-17T05:00:00Z","v":214762,"vw":50.625966},{"c":48.95,"h":51.35,"l":48.95,"n":3434,"o":50.42,"t":"2025-12-18T05:00:00Z","v":114247,"vw":50.287779},{"c":50.35,"h":51,"l":49.51,"n":3653,"o":50.12,"t":"2025-12-19T05:00:00Z","v":210034,"vw":50.314621},{"c":51.22,"h":51.55,"l":50.68,"n":3326,"o":51.37,"t":"2025-12-22T05:00:00Z","v":107147,"vw":51.05726},{"c":50.5,"h":50.71,"l":49.25,"n":3937,"o":50.38,"t":"2025-12-23T05:00:00Z","v":164064,"vw":50.030523},{"c":50.85,"h":50.85,"l":49.89,"n":1957,"o":50.23,"t":"2025-12-24T05:00:00Z","v":88169,"vw":50.468216},{"c":49.09,"h":50.25,"l":49,"n":3259,"o":50.25,"t":"2025-12-26T05:00:00Z","v":83912,"vw":49.650371},{"c":49.18,"h":49.5,"l":48.64,"n":4475,"o":48.85,"t":"2025-12-29T05:00:00Z","v":142146,"vw":48.973827},{"c":48.54,"h":49.6,"l":48.38,"n":3895,"o":49.03,"t":"2025-12-30T05:00:00Z","v":144717,"vw":48.911693},{"c":47.43,"h":48.6935,"l":47.43,"n":3118,"o":48.41,"t":"2025-12-31T05:00:00Z","v":161315,"vw":48.054555},{"c":47.57,"h":48.2,"l":46.04,"n":4196,"o":47.87,"t":"2026-01-02T05:00:00Z","v":154764,"vw":47.255875},{"c":50.1,"h":50.21,"l":48.36,"n":4163,"o":48.36,"t":"2026-01-05T05:00:00Z","v":132458,"vw":49.50981},{"c":49.76,"h":50.31,"l":48.58,"n":4247,"o":50.31,"t":"2026-01-06T05:00:00Z","v":158519,"vw":49.363393},{"c":48.57,"h":49.39,"l":48.1,"n":4077,"o":49.39,"t":"2026-01-07T05:00:00Z","v":93393,"vw":48.763991},{"c":47.34,"h":48,"l":46.77,"n":3712,"o":47.5,"t":"2026-01-08T05:00:00Z","v":62602,"vw":47.412788},{"c":47.25,"h":48.3294,"l":47.23,"n":4139,"o":47.86,"t":"2026-01-09T05:00:00Z","v":101771,"vw":47.615859},{"c":48.26,"h":48.7,"l":47.09,"n":4920,"o":47.09,"t":"2026-01-12T05:00:00Z","v":117305,"vw":48.180016},{"c":48.87,"h":48.9999,"l":47.66,"n":4385,"o":48.1,"t":"2026-01-13T05:00:00Z","v":95316,"vw":48.445839},{"c":48.95,"h":49.1,"l":48,"n":3776,"o":48.99,"t":"2026-01-14T05:00:00Z","v":90316,"vw":48.584078},{"c":45.42,"h":48.12,"l":45.25,"n":5731,"o":48.12,"t":"2026-01-15T05:00:00Z","v":187002,"vw":46.465402},{"c":44.63,"h":45.54,"l":44,"n":5723,"o":45.54,"t":"2026-01-16T05:00:00Z","v":211426,"vw":44.648126},{"c":43.8,"h":44.6,"l":43.16,"n":5936,"o":43.29,"t":"2026-01-20T05:00:00Z","v":254188,"vw":43.814649},{"c":43.63,"h":44.8462,"l":43.35,"n":4959,"o":43.88,"t":"2026-01-21T05:00:00Z","v":174567,"vw":44.015352},{"c":43.67,"h":43.9,"l":43.1,"n":4337,"o":43.77,"t":"2026-01-22T05:00:00Z","v":80520,"vw":43.568788},{"c":43.71,"h":44.8401,"l":43.63,"n":4895,"o":43.63,"t":"2026-01-23T05:00:00Z","v":138266,"vw":44.209816},{"c":43.79,"h":44.42,"l":43.25,"n":4717,"o":43.47,"t":"2026-01-26T05:00:00Z","v":325592,"vw":43.915597},{"c":43.49,"h":44.6,"l":43.101,"n":4062,"o":44.03,"t":"2026-01-27T05:00:00Z","v":104913,"vw":43.600112},{"c":42.61,"h":43.95,"l":42.53,"n":4182,"o":43.47,"t":"2026-01-28T05:00:00Z","v":179927,"vw":43.198221},{"c":41.5,"h":42.4547,"l":40.6,"n":4586,"o":42.27,"t":"2026-01-29T05:00:00Z","v":163036,"vw":41.269928},{"c":40.63,"h":42.4006,"l":40.27,"n":4008,"o":41.63,"t":"2026-01-30T05:00:00Z","v":137934,"vw":41.459226},{"c":37.05,"h":39.34,"l":36.5,"n":5742,"o":39.34,"t":"2026-02-02T05:00:00Z","v":259720,"vw":37.437052},{"c":35.69,"h":37.06,"l":34.95,"n":4486,"o":37,"t":"2026-02-03T05:00:00Z","v":185831,"vw":35.6673},{"c":33.02,"h":34.89,"l":32,"n":3468,"o":34.85,"t":"2026-02-04T05:00:00Z","v":218927,"vw":32.988513},{"c":29.58,"h":32.36,"l":29.36,"n":3546,"o":31.7,"t":"2026-02-05T05:00:00Z","v":257092,"vw":30.673412},{"c":33.53,"h":33.8,"l":31.47,"n":3166,"o":31.47,"t":"2026-02-06T05:00:00Z","v":187506,"vw":33.059418},{"c":34.7,"h":35.16,"l":33.66,"n":4003,"o":34.03,"t":"2026-02-09T05:00:00Z","v":70222,"vw":34.761163},{"c":34.36,"h":35.05,"l":34.21,"n":3850,"o":34.41,"t":"2026-02-10T05:00:00Z","v":76033,"vw":34.533246},{"c":32.34,"h":32.38,"l":30.75,"n":3581,"o":32,"t":"2026-02-11T05:00:00Z","v":156020,"vw":31.646922},{"c":29.38,"h":32.15,"l":29,"n":2916,"o":32.15,"t":"2026-02-12T05:00:00Z","v":184498,"vw":29.754546},{"c":30.71,"h":31.119,"l":29.38,"n":3831,"o":29.62,"t":"2026-02-13T05:00:00Z","v":93241,"vw":30.647103},{"c":30.62,"h":31.09,"l":29.85,"n":2864,"o":30.26,"t":"2026-02-17T05:00:00Z","v":94093,"vw":30.679192},{"c":30.86,"h":31.6477,"l":30.42,"n":2547,"o":30.71,"t":"2026-02-18T05:00:00Z","v":61606,"vw":31.094712},{"c":30.56,"h":30.69,"l":29.89,"n":3556,"o":30.2,"t":"2026-02-19T05:00:00Z","v":42323,"vw":30.370852},{"c":30.78,"h":31.2,"l":30.34,"n":4599,"o":30.34,"t":"2026-02-20T05:00:00Z","v":98759,"vw":30.712253},{"c":29.34,"h":30.38,"l":29.13,"n":4439,"o":30.38,"t":"2026-02-23T05:00:00Z","v":206430,"vw":29.41378},{"c":29.75,"h":30.1599,"l":28.4,"n":3790,"o":29.11,"t":"2026-02-24T05:00:00Z","v":46083,"vw":29.517809},{"c":31.48,"h":31.55,"l":30.425,"n":3218,"o":31.29,"t":"2026-02-25T05:00:00Z","v":118464,"vw":31.164332},{"c":31.64,"h":31.72,"l":30.67,"n":1762,"o":30.67,"t":"2026-02-26T05:00:00Z","v":46629,"vw":31.281109},{"c":30.51,"h":31.07,"l":30.29,"n":2947,"o":30.71,"t":"2026-02-27T05:00:00Z","v":469899,"vw":30.531379},{"c":31.43,"h":31.75,"l":29.63,"n":2694,"o":29.63,"t":"2026-03-02T05:00:00Z","v":81733,"vw":31.15781},{"c":30.72,"h":31.135,"l":29.44,"n":1660,"o":30.25,"t":"2026-03-03T05:00:00Z","v":91851,"vw":30.348483},{"c":32.57,"h":32.93,"l":31.69,"n":2119,"o":31.69,"t":"2026-03-04T05:00:00Z","v":129232,"vw":32.551509},{"c":31.9,"h":32.74,"l":31.2801,"n":940,"o":32.3,"t":"2026-03-05T05:00:00Z","v":70367,"vw":32.146313},{"c":31.25,"h":31.68,"l":30.77,"n":3493,"o":31.46,"t":"2026-03-06T05:00:00Z","v":287535,"vw":31.362209},{"c":31.8248,"h":31.885,"l":30.51,"n":1217,"o":30.51,"t":"2026-03-09T04:00:00Z","v":75380,"vw":31.031493},{"c":31.74,"h":32.36,"l":31.31,"n":1135,"o":32.28,"t":"2026-03-10T04:00:00Z","v":72912,"vw":31.835902},{"c":31.72,"h":32.05,"l":31.13,"n":1280,"o":31.45,"t":"2026-03-11T04:00:00Z","v":109478,"vw":31.70515},{"c":30.64,"h":30.9365,"l":30.21,"n":943,"o":30.72,"t":"2026-03-12T04:00:00Z","v":45766,"vw":30.60117},{"c":29.76,"h":30.98,"l":29.48,"n":2272,"o":30.88,"t":"2026-03-13T04:00:00Z","v":81420,"vw":30.045884},{"c":30.44,"h":30.54,"l":29.96,"n":966,"o":30.39,"t":"2026-03-16T04:00:00Z","v":59056,"vw":30.220882},{"c":31.16,"h":31.18,"l":30.44,"n":1235,"o":30.44,"t":"2026-03-17T04:00:00Z","v":727545,"vw":31.146461},{"c":30.25,"h":31.05,"l":30.25,"n":944,"o":30.53,"t":"2026-03-18T04:00:00Z","v":48695,"vw":30.628915},{"c":29.82,"h":30.05,"l":28.73,"n":968,"o":29.07,"t":"2026-03-19T04:00:00Z","v":38546,"vw":29.542779},{"c":28.68,"h":29.28,"l":28.333,"n":1571,"o":29.18,"t":"2026-03-20T04:00:00Z","v":65293,"vw":28.922219},{"c":29.27,"h":29.587,"l":28.81,"n":1025,"o":29,"t":"2026-03-23T04:00:00Z","v":42885,"vw":29.193827},{"c":28.13,"h":28.99,"l":27.93,"n":1156,"o":28.99,"t":"2026-03-24T04:00:00Z","v":55421,"vw":28.233253},{"c":29.44,"h":29.9521,"l":28.85,"n":1479,"o":28.85,"t":"2026-03-25T04:00:00Z","v":48029,"vw":29.613378},{"c":28.1595,"h":29.1637,"l":27.9061,"n":2643,"o":28.27,"t":"2026-03-26T04:00:00Z","v":34275,"vw":28.225759},{"c":26.73,"h":27.61,"l":26.7068,"n":3445,"o":27.5,"t":"2026-03-27T04:00:00Z","v":60567,"vw":27.029966},{"c":26.5,"h":27.3964,"l":25.8522,"n":3272,"o":27.15,"t":"2026-03-30T04:00:00Z","v":122930,"vw":26.763074},{"c":27.86,"h":27.97,"l":26.54,"n":3088,"o":26.54,"t":"2026-03-31T04:00:00Z","v":72357,"vw":27.143754},{"c":28.3,"h":28.5604,"l":27.94,"n":2025,"o":28.5,"t":"2026-04-01T04:00:00Z","v":51040,"vw":28.221887},{"c":27.66,"h":27.84,"l":26.3,"n":2037,"o":27.01,"t":"2026-04-02T04:00:00Z","v":105664,"vw":26.930945},{"c":27.7473,"h":28.02,"l":27.5,"n":3549,"o":27.59,"t":"2026-04-06T04:00:00Z","v":44390,"vw":27.754843},{"c":27.64,"h":27.64,"l":26.84,"n":3620,"o":27.24,"t":"2026-04-07T04:00:00Z","v":46566,"vw":27.231712},{"c":28.4,"h":29.93,"l":28.2,"n":4949,"o":29.45,"t":"2026-04-08T04:00:00Z","v":108737,"vw":28.845847},{"c":27.7,"h":28.02,"l":27.28,"n":1639,"o":27.74,"t":"2026-04-09T04:00:00Z","v":35391,"vw":27.635899},{"c":27.63,"h":27.85,"l":27.25,"n":2036,"o":27.85,"t":"2026-04-10T04:00:00Z","v":49114,"vw":27.461869},{"c":28.34,"h":28.34,"l":27.11,"n":5120,"o":27.46,"t":"2026-04-13T04:00:00Z","v":67073,"vw":27.84952},{"c":30.25,"h":30.34,"l":28.99,"n":4216,"o":28.99,"t":"2026-04-14T04:00:00Z","v":81791,"vw":29.929709},{"c":33.24,"h":33.24,"l":31.03,"n":3646,"o":31.88,"t":"2026-04-15T04:00:00Z","v":112407,"vw":32.353902},{"c":32.35,"h":33.27,"l":31.5,"n":4286,"o":33.13,"t":"2026-04-16T04:00:00Z","v":87143,"vw":32.279},{"c":33.6,"h":34.5,"l":33.42,"n":4850,"o":33.66,"t":"2026-04-17T04:00:00Z","v":92124,"vw":33.917833},{"c":33.9,"h":34.125,"l":33.09,"n":4030,"o":33.57,"t":"2026-04-20T04:00:00Z","v":48075,"vw":33.578623},{"c":32.54,"h":33.98,"l":32.45,"n":4102,"o":33.98,"t":"2026-04-21T04:00:00Z","v":141798,"vw":32.752745},{"c":33.27,"h":33.61,"l":32.92,"n":3988,"o":33.56,"t":"2026-04-22T04:00:00Z","v":151240,"vw":33.169292},{"c":31.035,"h":32.36,"l":30.45,"n":4085,"o":32.24,"t":"2026-04-23T04:00:00Z","v":102280,"vw":31.326223},{"c":31.35,"h":31.55,"l":30.7716,"n":4850,"o":31.34,"t":"2026-04-24T04:00:00Z","v":90203,"vw":31.290058},{"c":31.2,"h":31.79,"l":31.01,"n":5435,"o":31.46,"t":"2026-04-27T04:00:00Z","v":87960,"vw":31.296154},{"c":30.6,"h":30.91,"l":30.31,"n":6882,"o":30.64,"t":"2026-04-28T04:00:00Z","v":157086,"vw":30.634736},{"c":26.95,"h":27.85,"l":26.55,"n":4762,"o":27.53,"t":"2026-04-29T04:00:00Z","v":321975,"vw":27.03324},{"c":27.12,"h":27.42,"l":26.5501,"n":1939,"o":26.66,"t":"2026-04-30T04:00:00Z","v":166612,"vw":27.103372},{"c":27.43,"h":27.795,"l":27.18,"n":5675,"o":27.25,"t":"2026-05-01T04:00:00Z","v":110438,"vw":27.480968},{"c":28,"h":28.525,"l":27.54,"n":3984,"o":27.54,"t":"2026-05-04T04:00:00Z","v":120977,"vw":28.141369},{"c":28.19,"h":28.52,"l":28.12,"n":5420,"o":28.5,"t":"2026-05-05T04:00:00Z","v":131091,"vw":28.302708},{"c":28.58,"h":28.7399,"l":28.0501,"n":4482,"o":28.3,"t":"2026-05-06T04:00:00Z","v":121616,"vw":28.376402},{"c":27.81,"h":28.24,"l":27.53,"n":2198,"o":28.04,"t":"2026-05-07T04:00:00Z","v":83523,"vw":27.848521},{"c":28.06,"h":28.06,"l":27.2501,"n":3312,"o":27.79,"t":"2026-05-08T04:00:00Z","v":125996,"vw":27.575839},{"c":28.93,"h":29.1,"l":27.41,"n":5102,"o":27.8,"t":"2026-05-11T04:00:00Z","v":159108,"vw":28.35322},{"c":28.37,"h":28.735,"l":27.9301,"n":4684,"o":28.73,"t":"2026-05-12T04:00:00Z","v":67386,"vw":28.307799},{"c":28,"h":28.3,"l":27.7,"n":1522,"o":28,"t":"2026-05-13T04:00:00Z","v":107407,"vw":28.079389},{"c":28.61,"h":28.8255,"l":27.26,"n":5124,"o":27.37,"t":"2026-05-14T04:00:00Z","v":109546,"vw":28.206172},{"c":27.65,"h":28.2023,"l":27.5259,"n":4613,"o":28,"t":"2026-05-15T04:00:00Z","v":94161,"vw":27.739091},{"c":27.71,"h":28.58,"l":27.2673,"n":5075,"o":27.53,"t":"2026-05-18T04:00:00Z","v":91038,"vw":27.821633},{"c":26.92,"h":27.7,"l":26.55,"n":4691,"o":27.7,"t":"2026-05-19T04:00:00Z","v":111847,"vw":26.982705},{"c":27.46,"h":27.55,"l":26.67,"n":5800,"o":27.09,"t":"2026-05-20T04:00:00Z","v":144423,"vw":27.194455},{"c":27.12,"h":27.23,"l":26.75,"n":2970,"o":26.8,"t":"2026-05-21T04:00:00Z","v":45381,"vw":26.941151},{"c":26.5,"h":27.27,"l":26.35,"n":5089,"o":27.06,"t":"2026-05-22T04:00:00Z","v":104001,"vw":26.780706},{"c":26.68,"h":27.07,"l":26.47,"n":5471,"o":26.78,"t":"2026-05-26T04:00:00Z","v":111185,"vw":26.72219},{"c":27.36,"h":27.36,"l":26.45,"n":3390,"o":26.5,"t":"2026-05-27T04:00:00Z","v":102308,"vw":27.082776},{"c":28.66,"h":28.9,"l":26.1511,"n":3815,"o":26.45,"t":"2026-05-28T04:00:00Z","v":157888,"vw":27.940782},{"c":31.5,"h":31.59,"l":28.79,"n":3766,"o":29.01,"t":"2026-05-29T04:00:00Z","v":188073,"vw":30.787641},{"c":30.44,"h":31.01,"l":29.06,"n":10298,"o":30.25,"t":"2026-06-01T04:00:00Z","v":142202,"vw":29.933074},{"c":29.93,"h":30.2,"l":29.3005,"n":4682,"o":29.87,"t":"2026-06-02T04:00:00Z","v":83242,"vw":29.785611},{"c":28.45,"h":29.53,"l":28.32,"n":6791,"o":29.53,"t":"2026-06-03T04:00:00Z","v":203922,"vw":28.770753},{"c":29.4,"h":29.45,"l":27.79,"n":1219,"o":28,"t":"2026-06-04T04:00:00Z","v":88776,"vw":28.763561},{"c":27.86,"h":29.1,"l":26.825,"n":2239,"o":28.87,"t":"2026-06-05T04:00:00Z","v":116361,"vw":27.695132},{"c":28.34,"h":28.6,"l":27.8768,"n":7902,"o":28.18,"t":"2026-06-08T04:00:00Z","v":95505,"vw":28.352004},{"c":28.21,"h":29.23,"l":26.75,"n":3794,"o":28.59,"t":"2026-06-09T04:00:00Z","v":112593,"vw":27.872759},{"c":28.87,"h":30.1205,"l":28.07,"n":9109,"o":28.07,"t":"2026-06-10T04:00:00Z","v":143249,"vw":29.40715},{"c":29.75,"h":30.145,"l":28.36,"n":6539,"o":28.51,"t":"2026-06-11T04:00:00Z","v":91442,"vw":29.145027},{"c":29.86,"h":30.745,"l":29.2765,"n":3000,"o":29.73,"t":"2026-06-12T04:00:00Z","v":85522,"vw":30.02611},{"c":31.33,"h":31.895,"l":31.06,"n":7585,"o":31.34,"t":"2026-06-15T04:00:00Z","v":114275,"vw":31.503225},{"c":30.96,"h":32,"l":30.44,"n":6727,"o":31.56,"t":"2026-06-16T04:00:00Z","v":80492,"vw":30.886446},{"c":32.96,"h":34.31,"l":30.76,"n":7485,"o":30.79,"t":"2026-06-17T04:00:00Z","v":158886,"vw":33.015868},{"c":33.09,"h":33.21,"l":31.815,"n":7652,"o":33.05,"t":"2026-06-18T04:00:00Z","v":104600,"vw":32.494017},{"c":32.45,"h":33.9942,"l":32.31,"n":6481,"o":33.04,"t":"2026-06-22T04:00:00Z","v":139900,"vw":33.069933},{"c":31.63,"h":32.44,"l":31.31,"n":6680,"o":31.43,"t":"2026-06-23T04:00:00Z","v":100044,"vw":31.948356},{"c":30.4,"h":32.01,"l":30.01,"n":5487,"o":31.62,"t":"2026-06-24T04:00:00Z","v":220296,"vw":30.743034},{"c":28.68,"h":30.19,"l":28.4,"n":4696,"o":30.19,"t":"2026-06-25T04:00:00Z","v":127427,"vw":29.003133},{"c":30.19,"h":30.22,"l":28.4,"n":5499,"o":28.43,"t":"2026-06-26T04:00:00Z","v":118485,"vw":29.45267},{"c":30.87,"h":31.025,"l":29.965,"n":4794,"o":30.59,"t":"2026-06-29T04:00:00Z","v":143598,"vw":30.523219},{"c":30.52,"h":30.99,"l":30.32,"n":5215,"o":30.89,"t":"2026-06-30T04:00:00Z","v":121123,"vw":30.620202},{"c":32.28,"h":32.43,"l":30.5428,"n":6576,"o":30.57,"t":"2026-07-01T04:00:00Z","v":156835,"vw":31.861123},{"c":32.61,"h":34.65,"l":32.3,"n":3926,"o":32.88,"t":"2026-07-02T04:00:00Z","v":148418,"vw":33.316309},{"c":34,"h":34.17,"l":32.5796,"n":7001,"o":32.61,"t":"2026-07-06T04:00:00Z","v":142048,"vw":33.354531},{"c":32.93,"h":34.03,"l":32.7,"n":6861,"o":33.72,"t":"2026-07-07T04:00:00Z","v":128354,"vw":33.176213},{"c":33.1,"h":33.21,"l":32.0011,"n":8301,"o":32.53,"t":"2026-07-08T04:00:00Z","v":174810,"vw":32.611722},{"c":32.77,"h":33.1999,"l":32,"n":7816,"o":32.19,"t":"2026-07-09T04:00:00Z","v":151058,"vw":32.815734},{"c":32.19,"h":33.7,"l":31.34,"n":9803,"o":33.7,"t":"2026-07-10T04:00:00Z","v":156743,"vw":32.202691},{"c":31.68,"h":32.37,"l":31.35,"n":4741,"o":31.94,"t":"2026-07-13T04:00:00Z","v":155120,"vw":31.765163},{"c":32.56,"h":32.56,"l":31.31,"n":4374,"o":31.99,"t":"2026-07-14T04:00:00Z","v":108237,"vw":31.997322},{"c":33.03,"h":33.13,"l":32.2,"n":5227,"o":32.91,"t":"2026-07-15T04:00:00Z","v":246201,"vw":32.80114},{"c":30.15,"h":32.17,"l":29.96,"n":6564,"o":32.17,"t":"2026-07-16T04:00:00Z","v":165847,"vw":30.972371},{"c":28.5,"h":29.5,"l":27.55,"n":3929,"o":28.5,"t":"2026-07-17T04:00:00Z","v":228370,"vw":28.547967},{"c":28.28,"h":29.24,"l":28.12,"n":5750,"o":29.24,"t":"2026-07-20T04:00:00Z","v":163946,"vw":28.568894},{"c":29.93,"h":30.405,"l":29.02,"n":2959,"o":29.02,"t":"2026-07-21T04:00:00Z","v":293778,"vw":30.056271},{"c":29.72,"h":30.09,"l":29.53,"n":2133,"o":29.7,"t":"2026-07-22T04:00:00Z","v":153328,"vw":29.836166},{"c":28.79,"h":29.1465,"l":28.05,"n":1905,"o":28.73,"t":"2026-07-23T04:00:00Z","v":120558,"vw":28.611302},{"c":27.09,"h":28.38,"l":26.5434,"n":3685,"o":28.38,"t":"2026-07-24T04:00:00Z","v":194528,"vw":27.040966},{"c":27.28,"h":28.1499,"l":26.51,"n":2432,"o":27.58,"t":"2026-07-27T04:00:00Z","v":117829,"vw":27.068857},{"c":26.51,"h":26.7686,"l":25.3,"n":2538,"o":26.52,"t":"2026-07-28T04:00:00Z","v":169729,"vw":25.880076},{"c":25.73,"h":26.54,"l":25.4,"n":2191,"o":26.45,"t":"2026-07-29T04:00:00Z","v":108265,"vw":25.86174},{"c":24.55,"h":26.05,"l":24.5409,"n":2473,"o":25.66,"t":"2026-07-30T04:00:00Z","v":147288,"vw":24.989561},{"c":24.71,"h":25.3996,"l":23.8501,"n":2451,"o":24.72,"t":"2026-07-31T04:00:00Z","v":166001,"vw":24.415406},{"c":25.64,"h":25.97,"l":24.36,"n":2241,"o":24.52,"t":"2026-08-03T04:00:00Z","v":106538,"vw":25.317793},{"c":26.31,"h":26.7799,"l":25.43,"n":2125,"o":26.23,"t":"2026-08-04T04:00:00Z","v":96348,"vw":26.15775},{"c":26.15,"h":26.7,"l":26.0556,"n":1410,"o":26.25,"t":"2026-08-05T04:00:00Z","v":68736,"vw":26.364111},{"c":25.29,"h":25.71,"l":25.15,"n":1318,"o":25.15,"t":"2026-08-06T04:00:00Z","v":57463,"vw":25.485599},{"c":25.57,"h":26.2,"l":25.53,"n":1800,"o":25.6,"t":"2026-08-07T04:00:00Z","v":98665,"vw":25.75952},{"c":25.9,"h":26,"l":25.55,"n":1317,"o":25.81,"t":"2026-08-10T04:00:00Z","v":54536,"vw":25.77761},{"c":25.93,"h":26.095,"l":25.6,"n":1127,"o":26,"t":"2026-08-11T04:00:00Z","v":50083,"vw":25.82933},{"c":26.19,"h":26.49,"l":25.8,"n":1124,"o":26.24,"t":"2026-08-12T04:00:00Z","v":85711,"vw":26.0004},{"c":26.5062,"h":26.7,"l":25.9,"n":1017,"o":25.9,"t":"2026-08-13T04:00:00Z","v":62038,"vw":26.425075},{"c":25.86,"h":26.225,"l":25.7301,"n":1734,"o":26.04,"t":"2026-08-14T04:00:00Z","v":74956,"vw":26.027122},{"c":25.97,"h":26.1,"l":25.5,"n":1415,"o":25.7,"t":"2026-08-17T04:00:00Z","v":66065,"vw":25.870404},{"c":24.88,"h":25.54,"l":24.81,"n":1694,"o":25.27,"t":"2026-08-18T04:00:00Z","v":94173,"vw":25.144811},{"c":25.78,"h":26.51,"l":25,"n":1498,"o":25.12,"t":"2026-08-19T04:00:00Z","v":114360,"vw":25.793023},{"c":25.48,"h":26.5,"l":25.12,"n":1099,"o":26.37,"t":"2026-08-20T04:00:00Z","v":71008,"vw":25.486985},{"c":27.96,"h":28.21,"l":26.27,"n":2004,"o":26.36,"t":"2026-08-21T04:00:00Z","v":156373,"vw":27.402227},{"c":26.86,"h":28.09,"l":26.797,"n":2331,"o":27.51,"t":"2026-08-24T04:00:00Z","v":79718,"vw":27.535562},{"c":28.62,"h":28.7656,"l":26.86,"n":4324,"o":26.86,"t":"2026-08-25T04:00:00Z","v":83102,"vw":28.085478},{"c":28.17,"h":28.54,"l":28.03,"n":2201,"o":28.36,"t":"2026-08-26T04:00:00Z","v":49420,"vw":28.251858},{"c":27.92,"h":28.28,"l":27.55,"n":904,"o":28,"t":"2026-08-27T04:00:00Z","v":46122,"vw":28.041586},{"c":27,"h":28.0739,"l":26.88,"n":1655,"o":28,"t":"2026-08-28T04:00:00Z","v":84232,"vw":27.394647},{"c":27.01,"h":27.27,"l":26.1801,"n":2911,"o":26.91,"t":"2026-08-31T04:00:00Z","v":111155,"vw":26.807711},{"c":26.91,"h":27.5,"l":26.6,"n":2172,"o":27.11,"t":"2026-09-01T04:00:00Z","v":71875,"vw":27.08292},{"c":27.6099,"h":27.7199,"l":26.5206,"n":2298,"o":27,"t":"2026-09-02T04:00:00Z","v":58139,"vw":27.379028},{"c":30.72,"h":30.77,"l":28.34,"n":3174,"o":28.34,"t":"2026-09-03T04:00:00Z","v":210871,"vw":30.041988},{"c":30.05,"h":30.63,"l":29.6,"n":2073,"o":29.75,"t":"2026-09-04T04:00:00Z","v":122386,"vw":30.227698},{"c":29.28,"h":30.9186,"l":29.13,"n":2782,"o":30.57,"t":"2026-09-08T04:00:00Z","v":122148,"vw":30.160732},{"c":28.82,"h":30.07,"l":28.75,"n":2547,"o":30.07,"t":"2026-09-09T04:00:00Z","v":242403,"vw":29.19298},{"c":27.81,"h":28.41,"l":27.3359,"n":1744,"o":27.64,"t":"2026-09-10T04:00:00Z","v":114361,"vw":28.003871},{"c":27.64,"h":28.46,"l":27.25,"n":2457,"o":27.82,"t":"2026-09-11T04:00:00Z","v":174642,"vw":27.759886},{"c":28.06,"h":28.39,"l":27.46,"n":3292,"o":27.46,"t":"2026-09-14T04:00:00Z","v":122601,"vw":27.967635},{"c":27.35,"h":27.74,"l":26.2501,"n":2986,"o":27.58,"t":"2026-09-15T04:00:00Z","v":138703,"vw":27.121801},{"c":25.99,"h":27.41,"l":25.26,"n":3880,"o":27.41,"t":"2026-09-16T04:00:00Z","v":311553,"vw":26.076835},{"c":26.83,"h":27,"l":25.94,"n":2174,"o":27,"t":"2026-09-17T04:00:00Z","v":172143,"vw":26.272109},{"c":29.1,"h":29.24,"l":27.09,"n":2488,"o":27.46,"t":"2026-09-18T04:00:00Z","v":249014,"vw":28.43692},{"c":29.75,"h":30.24,"l":29.3047,"n":3031,"o":30,"t":"2026-09-21T04:00:00Z","v":157400,"vw":29.758791},{"c":29.9,"h":30.1,"l":29.5,"n":1617,"o":29.75,"t":"2026-09-22T04:00:00Z","v":123754,"vw":29.823601},{"c":29.56,"h":30.25,"l":29.35,"n":2511,"o":29.5,"t":"2026-09-23T04:00:00Z","v":248760,"vw":29.811096},{"c":28.55,"h":29.2,"l":28.25,"n":4987,"o":28.5,"t":"2026-09-24T04:00:00Z","v":163483,"vw":28.677721},{"c":28.48,"h":28.97,"l":27.95,"n":4965,"o":28.97,"t":"2026-09-25T04:00:00Z","v":137858,"vw":28.329128},{"c":27.81,"h":28.45,"l":27.6501,"n":4957,"o":28.2,"t":"2026-09-28T04:00:00Z","v":127086,"vw":27.942398},{"c":27.81,"h":28.3,"l":27.5,"n":3876,"o":28.3,"t":"2026-09-29T04:00:00Z","v":122989,"vw":27.775619},{"c":27.09,"h":28.98,"l":26.95,"n":4684,"o":28.9,"t":"2026-09-30T04:00:00Z","v":292976,"vw":27.371208},{"c":26.43,"h":26.85,"l":26.25,"n":5040,"o":26.64,"t":"2026-10-01T04:00:00Z","v":117566,"vw":26.483604},{"c":26.77,"h":28.1084,"l":26.56,"n":2793,"o":26.95,"t":"2026-10-02T04:00:00Z","v":171812,"vw":27.273254},{"c":27.11,"h":27.3399,"l":26.7621,"n":3042,"o":26.99,"t":"2026-10-05T04:00:00Z","v":123075,"vw":26.952607},{"c":26.77,"h":27.39,"l":26.65,"n":4372,"o":27.39,"t":"2026-10-06T04:00:00Z","v":179766,"vw":26.963505},{"c":26.35,"h":26.35,"l":25.76,"n":4688,"o":26.08,"t":"2026-10-07T04:00:00Z","v":249737,"vw":26.003678},{"c":25.39,"h":25.8424,"l":24.83,"n":4216,"o":25.49,"t":"2026-10-08T04:00:00Z","v":227307,"vw":25.223609},{"c":25.63,"h":25.9499,"l":25.2801,"n":4404,"o":25.71,"t":"2026-10-09T04:00:00Z","v":93177,"vw":25.724055},{"c":25.68,"h":25.88,"l":25.51,"n":2603,"o":25.62,"t":"2026-10-12T04:00:00Z","v":90031,"vw":25.652083},{"c":26,"h":26.2,"l":25.68,"n":1374,"o":25.78,"t":"2026-10-13T04:00:00Z","v":90950,"vw":25.911973},{"c":24.18,"h":25.7681,"l":23.99,"n":6523,"o":25.51,"t":"2026-10-14T04:00:00Z","v":305167,"vw":24.731387},{"c":24.55,"h":24.55,"l":22.21,"n":4377,"o":23.05,"t":"2026-10-15T04:00:00Z","v":207613,"vw":23.282438},{"c":23.2,"h":24.54,"l":22.9601,"n":4125,"o":24.1,"t":"2026-10-16T04:00:00Z","v":194407,"vw":23.646283},{"c":23.02,"h":23.845,"l":22.9,"n":3760,"o":23.77,"t":"2026-10-19T04:00:00Z","v":189411,"vw":23.203558},{"c":23.33,"h":23.83,"l":22.6423,"n":1929,"o":22.66,"t":"2026-10-20T04:00:00Z","v":183612,"vw":23.22711},{"c":24.14,"h":24.27,"l":23.4473,"n":1943,"o":23.95,"t":"2026-10-21T04:00:00Z","v":234858,"vw":24.028104},{"c":22.7592,"h":23.75,"l":22.47,"n":4160,"o":22.95,"t":"2026-10-22T04:00:00Z","v":137713,"vw":23.082353}],"volatilityBars":[{"c":29.24,"h":29.3,"l":29.24,"n":20,"o":29.3,"t":"2026-09-21T08:00:00Z","v":442,"vw":29.263177},{"c":29.78,"h":29.78,"l":29.78,"n":2,"o":29.78,"t":"2026-09-21T09:30:00Z","v":126,"vw":29.78},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-09-21T10:15:00Z","v":100,"vw":29.9},{"c":30,"h":30,"l":29.94,"n":12,"o":29.95,"t":"2026-09-21T11:00:00Z","v":4359,"vw":29.950955},{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-09-21T11:15:00Z","v":140,"vw":30},{"c":29.95,"h":30.05,"l":29.91,"n":7,"o":29.92,"t":"2026-09-21T11:30:00Z","v":741,"vw":29.939294},{"c":30.2,"h":30.2,"l":30,"n":13,"o":30.05,"t":"2026-09-21T11:45:00Z","v":746,"vw":30.127119},{"c":30.17,"h":30.17,"l":30.17,"n":1,"o":30.17,"t":"2026-09-21T12:00:00Z","v":150,"vw":30.17},{"c":30.02,"h":30.24,"l":29.96,"n":12,"o":30.0508,"t":"2026-09-21T12:15:00Z","v":1850,"vw":30.040668},{"c":30.03,"h":30.03,"l":30.01,"n":10,"o":30.01,"t":"2026-09-21T12:30:00Z","v":775,"vw":30.017086},{"c":30.22,"h":30.22,"l":30.22,"n":2,"o":30.22,"t":"2026-09-21T12:45:00Z","v":1984,"vw":30.22},{"c":30.1805,"h":30.22,"l":30.1451,"n":8,"o":30.22,"t":"2026-09-21T13:15:00Z","v":1310,"vw":30.195441},{"c":29.44,"h":30.24,"l":29.31,"n":595,"o":30,"t":"2026-09-21T13:30:00Z","v":38297,"vw":29.893029},{"c":29.3426,"h":29.65,"l":29.3047,"n":222,"o":29.46,"t":"2026-09-21T13:45:00Z","v":13523,"vw":29.47031},{"c":29.41,"h":29.58,"l":29.335,"n":151,"o":29.39,"t":"2026-09-21T14:00:00Z","v":8137,"vw":29.447859},{"c":29.8,"h":29.8,"l":29.4296,"n":105,"o":29.4296,"t":"2026-09-21T14:15:00Z","v":1691,"vw":29.592166},{"c":29.72,"h":29.9,"l":29.62,"n":246,"o":29.775,"t":"2026-09-21T14:30:00Z","v":12241,"vw":29.701737},{"c":29.69,"h":29.7374,"l":29.68,"n":32,"o":29.7299,"t":"2026-09-21T14:45:00Z","v":1544,"vw":29.696901},{"c":29.6,"h":29.67,"l":29.6,"n":30,"o":29.67,"t":"2026-09-21T15:00:00Z","v":3217,"vw":29.632104},{"c":29.7067,"h":29.7067,"l":29.5312,"n":44,"o":29.5752,"t":"2026-09-21T15:15:00Z","v":3238,"vw":29.606859},{"c":29.8,"h":29.88,"l":29.69,"n":50,"o":29.69,"t":"2026-09-21T15:30:00Z","v":2861,"vw":29.860459},{"c":29.83,"h":29.85,"l":29.7894,"n":24,"o":29.85,"t":"2026-09-21T15:45:00Z","v":2516,"vw":29.829625},{"c":29.72,"h":29.8658,"l":29.72,"n":24,"o":29.82,"t":"2026-09-21T16:00:00Z","v":4746,"vw":29.809714},{"c":29.92,"h":29.92,"l":29.81,"n":17,"o":29.81,"t":"2026-09-21T16:15:00Z","v":4070,"vw":29.902503},{"c":29.82,"h":29.835,"l":29.82,"n":6,"o":29.835,"t":"2026-09-21T16:30:00Z","v":403,"vw":29.827733},{"c":29.96,"h":29.96,"l":29.8951,"n":6,"o":29.8951,"t":"2026-09-21T16:45:00Z","v":306,"vw":29.93808},{"c":29.88,"h":29.88,"l":29.88,"n":3,"o":29.88,"t":"2026-09-21T17:00:00Z","v":102,"vw":29.88},{"c":29.86,"h":29.91,"l":29.77,"n":23,"o":29.9,"t":"2026-09-21T17:15:00Z","v":2126,"vw":29.864903},{"c":29.7101,"h":29.86,"l":29.7,"n":27,"o":29.8086,"t":"2026-09-21T17:30:00Z","v":2123,"vw":29.753517},{"c":29.86,"h":29.87,"l":29.71,"n":16,"o":29.71,"t":"2026-09-21T17:45:00Z","v":2013,"vw":29.774024},{"c":29.9332,"h":29.9332,"l":29.82,"n":26,"o":29.82,"t":"2026-09-21T18:00:00Z","v":3206,"vw":29.865504},{"c":29.887,"h":30.02,"l":29.887,"n":14,"o":29.9855,"t":"2026-09-21T18:15:00Z","v":1288,"vw":29.945516},{"c":29.93,"h":29.945,"l":29.9,"n":13,"o":29.93,"t":"2026-09-21T18:30:00Z","v":2457,"vw":29.92569},{"c":29.88,"h":29.93,"l":29.82,"n":28,"o":29.93,"t":"2026-09-21T19:00:00Z","v":5892,"vw":29.893056},{"c":29.86,"h":29.91,"l":29.86,"n":11,"o":29.9,"t":"2026-09-21T19:15:00Z","v":498,"vw":29.8925},{"c":29.85,"h":29.92,"l":29.85,"n":17,"o":29.86,"t":"2026-09-21T19:30:00Z","v":2720,"vw":29.870344},{"c":29.69,"h":29.835,"l":29.58,"n":28,"o":29.75,"t":"2026-09-21T19:45:00Z","v":9239,"vw":29.745769},{"c":29.75,"h":29.75,"l":29.75,"n":7,"o":29.75,"t":"2026-09-21T20:00:00Z","v":405,"vw":29.75},{"c":29.3848,"h":29.3848,"l":29.3848,"n":9,"o":29.3848,"t":"2026-09-21T20:30:00Z","v":1057,"vw":29.3848},{"c":29.411,"h":29.411,"l":29.411,"n":1,"o":29.411,"t":"2026-09-21T21:15:00Z","v":500,"vw":29.411},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-09-21T21:30:00Z","v":500,"vw":29.5},{"c":29.55,"h":29.55,"l":29.55,"n":7,"o":29.55,"t":"2026-09-21T22:45:00Z","v":3318,"vw":29.55},{"c":29.35,"h":29.35,"l":29.25,"n":29,"o":29.25,"t":"2026-09-22T08:00:00Z","v":1044,"vw":29.333784},{"c":29.02,"h":29.02,"l":29.02,"n":5,"o":29.02,"t":"2026-09-22T08:15:00Z","v":359,"vw":29.02},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-09-22T10:15:00Z","v":615,"vw":29.85},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-09-22T11:00:00Z","v":120,"vw":29.8},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-09-22T12:00:00Z","v":166,"vw":29.8},{"c":29.79,"h":29.79,"l":29.79,"n":1,"o":29.79,"t":"2026-09-22T12:15:00Z","v":400,"vw":29.79},{"c":29.3454,"h":29.3454,"l":29.3454,"n":1,"o":29.3454,"t":"2026-09-22T12:30:00Z","v":1000,"vw":29.3454},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-09-22T13:15:00Z","v":100,"vw":29.5},{"c":30.02,"h":30.07,"l":29.5,"n":179,"o":29.75,"t":"2026-09-22T13:30:00Z","v":23097,"vw":29.879395},{"c":30.03,"h":30.0499,"l":29.831,"n":66,"o":30.02,"t":"2026-09-22T13:45:00Z","v":2895,"vw":29.96771},{"c":29.89,"h":29.94,"l":29.75,"n":70,"o":29.94,"t":"2026-09-22T14:00:00Z","v":1267,"vw":29.839},{"c":29.655,"h":29.8399,"l":29.5301,"n":44,"o":29.75,"t":"2026-09-22T14:15:00Z","v":16733,"vw":29.667346},{"c":29.78,"h":29.78,"l":29.535,"n":28,"o":29.654,"t":"2026-09-22T14:30:00Z","v":4343,"vw":29.593489},{"c":29.745,"h":29.745,"l":29.65,"n":13,"o":29.67,"t":"2026-09-22T14:45:00Z","v":998,"vw":29.712663},{"c":29.825,"h":29.85,"l":29.75,"n":22,"o":29.8172,"t":"2026-09-22T15:00:00Z","v":2548,"vw":29.803143},{"c":29.87,"h":29.94,"l":29.82,"n":52,"o":29.94,"t":"2026-09-22T15:15:00Z","v":5951,"vw":29.867963},{"c":29.78,"h":29.87,"l":29.78,"n":12,"o":29.87,"t":"2026-09-22T15:30:00Z","v":1244,"vw":29.836776},{"c":29.93,"h":29.94,"l":29.86,"n":27,"o":29.93,"t":"2026-09-22T15:45:00Z","v":2979,"vw":29.91874},{"c":29.7511,"h":29.9,"l":29.7511,"n":16,"o":29.9,"t":"2026-09-22T16:00:00Z","v":1030,"vw":29.839891},{"c":29.7179,"h":29.74,"l":29.7179,"n":15,"o":29.72,"t":"2026-09-22T16:15:00Z","v":1478,"vw":29.730814},{"c":29.77,"h":29.7795,"l":29.68,"n":17,"o":29.68,"t":"2026-09-22T16:30:00Z","v":1610,"vw":29.726034},{"c":29.835,"h":29.835,"l":29.8299,"n":11,"o":29.83,"t":"2026-09-22T16:45:00Z","v":592,"vw":29.832448},{"c":29.85,"h":29.85,"l":29.79,"n":17,"o":29.79,"t":"2026-09-22T17:00:00Z","v":1977,"vw":29.809495},{"c":29.825,"h":29.84,"l":29.825,"n":15,"o":29.825,"t":"2026-09-22T17:15:00Z","v":1180,"vw":29.836148},{"c":29.81,"h":29.91,"l":29.81,"n":30,"o":29.91,"t":"2026-09-22T17:30:00Z","v":1819,"vw":29.864256},{"c":29.8,"h":29.86,"l":29.8,"n":12,"o":29.86,"t":"2026-09-22T17:45:00Z","v":252,"vw":29.83},{"c":29.83,"h":29.83,"l":29.83,"n":2,"o":29.83,"t":"2026-09-22T18:00:00Z","v":101,"vw":29.83},{"c":29.81,"h":29.88,"l":29.8,"n":28,"o":29.82,"t":"2026-09-22T18:15:00Z","v":2892,"vw":29.833826},{"c":29.84,"h":29.84,"l":29.7762,"n":9,"o":29.7778,"t":"2026-09-22T18:30:00Z","v":1555,"vw":29.785518},{"c":29.765,"h":29.83,"l":29.765,"n":23,"o":29.825,"t":"2026-09-22T18:45:00Z","v":3460,"vw":29.78855},{"c":29.82,"h":29.84,"l":29.79,"n":35,"o":29.7996,"t":"2026-09-22T19:00:00Z","v":2858,"vw":29.80942},{"c":30,"h":30,"l":29.84,"n":37,"o":29.84,"t":"2026-09-22T19:15:00Z","v":15110,"vw":29.90253},{"c":29.8001,"h":30.1,"l":29.8001,"n":42,"o":30.1,"t":"2026-09-22T19:30:00Z","v":4954,"vw":29.968622},{"c":29.86,"h":29.94,"l":29.7519,"n":26,"o":29.8571,"t":"2026-09-22T19:45:00Z","v":3234,"vw":29.853355},{"c":29.9,"h":29.9,"l":29.9,"n":8,"o":29.9,"t":"2026-09-22T20:00:00Z","v":433,"vw":29.9},{"c":30.18,"h":30.19,"l":29.59,"n":57,"o":29.91,"t":"2026-09-22T20:30:00Z","v":2706,"vw":30.036757},{"c":30.18,"h":30.18,"l":30.18,"n":1,"o":30.18,"t":"2026-09-22T21:30:00Z","v":268,"vw":30.18},{"c":30.1,"h":30.18,"l":29.9,"n":6,"o":30.18,"t":"2026-09-22T21:45:00Z","v":4243,"vw":29.911318},{"c":29.7194,"h":29.7194,"l":29.7194,"n":1,"o":29.7194,"t":"2026-09-22T22:15:00Z","v":140,"vw":29.7194},{"c":29.695,"h":29.695,"l":29.695,"n":1,"o":29.695,"t":"2026-09-22T22:45:00Z","v":100,"vw":29.695},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-09-22T23:15:00Z","v":100,"vw":30.2},{"c":30.04,"h":30.18,"l":30,"n":31,"o":30.07,"t":"2026-09-23T08:00:00Z","v":5274,"vw":30.09483},{"c":29.44,"h":29.46,"l":29.44,"n":4,"o":29.46,"t":"2026-09-23T11:30:00Z","v":301,"vw":29.45},{"c":29.75,"h":29.75,"l":29.45,"n":14,"o":29.4542,"t":"2026-09-23T12:15:00Z","v":1095,"vw":29.606194},{"c":29.63,"h":29.63,"l":29.63,"n":3,"o":29.63,"t":"2026-09-23T12:30:00Z","v":275,"vw":29.63},{"c":29.47,"h":29.47,"l":29.42,"n":10,"o":29.42,"t":"2026-09-23T13:15:00Z","v":444,"vw":29.445},{"c":29.985,"h":30.09,"l":29.5,"n":329,"o":29.5,"t":"2026-09-23T13:30:00Z","v":35816,"vw":29.687631},{"c":30.13,"h":30.25,"l":30.045,"n":179,"o":30.05,"t":"2026-09-23T13:45:00Z","v":9087,"vw":30.124098},{"c":29.6,"h":30.16,"l":29.6,"n":177,"o":30.13,"t":"2026-09-23T14:00:00Z","v":14022,"vw":29.876306},{"c":29.8,"h":29.9199,"l":29.66,"n":61,"o":29.66,"t":"2026-09-23T14:15:00Z","v":7916,"vw":29.861784},{"c":29.795,"h":29.8799,"l":29.73,"n":67,"o":29.734,"t":"2026-09-23T14:30:00Z","v":16861,"vw":29.755671},{"c":29.9,"h":29.91,"l":29.78,"n":47,"o":29.84,"t":"2026-09-23T14:45:00Z","v":8051,"vw":29.855989},{"c":29.955,"h":30.1,"l":29.935,"n":102,"o":29.935,"t":"2026-09-23T15:00:00Z","v":13207,"vw":30.022217},{"c":30.055,"h":30.055,"l":29.98,"n":16,"o":30.05,"t":"2026-09-23T15:15:00Z","v":1754,"vw":30.002},{"c":30.1,"h":30.15,"l":30.1,"n":18,"o":30.15,"t":"2026-09-23T15:30:00Z","v":1135,"vw":30.128641},{"c":29.96,"h":30.2,"l":29.96,"n":40,"o":30.19,"t":"2026-09-23T15:45:00Z","v":3340,"vw":30.063689},{"c":30.01,"h":30.02,"l":29.83,"n":45,"o":30.0199,"t":"2026-09-23T16:00:00Z","v":4049,"vw":29.983848},{"c":30.03,"h":30.03,"l":29.96,"n":14,"o":29.96,"t":"2026-09-23T16:15:00Z","v":1577,"vw":29.974239},{"c":29.98,"h":30.005,"l":29.9373,"n":22,"o":30.005,"t":"2026-09-23T16:30:00Z","v":6640,"vw":29.980654},{"c":29.96,"h":30.05,"l":29.9448,"n":29,"o":29.9598,"t":"2026-09-23T16:45:00Z","v":7590,"vw":29.993297},{"c":29.83,"h":29.92,"l":29.78,"n":67,"o":29.92,"t":"2026-09-23T17:00:00Z","v":7894,"vw":29.84027},{"c":29.91,"h":29.91,"l":29.825,"n":20,"o":29.856,"t":"2026-09-23T17:15:00Z","v":9138,"vw":29.873564},{"c":29.99,"h":29.99,"l":29.865,"n":20,"o":29.865,"t":"2026-09-23T17:30:00Z","v":2227,"vw":29.898774},{"c":29.99,"h":29.99,"l":29.92,"n":49,"o":29.92,"t":"2026-09-23T17:45:00Z","v":7019,"vw":29.93183},{"c":29.85,"h":29.94,"l":29.85,"n":60,"o":29.9292,"t":"2026-09-23T18:00:00Z","v":8493,"vw":29.906975},{"c":29.91,"h":29.97,"l":29.905,"n":23,"o":29.905,"t":"2026-09-23T18:15:00Z","v":2193,"vw":29.921692},{"c":29.9197,"h":29.9197,"l":29.885,"n":3,"o":29.885,"t":"2026-09-23T18:30:00Z","v":550,"vw":29.91276},{"c":29.8,"h":30.01,"l":29.8,"n":35,"o":29.905,"t":"2026-09-23T18:45:00Z","v":2873,"vw":29.859536},{"c":29.81,"h":29.87,"l":29.785,"n":18,"o":29.815,"t":"2026-09-23T19:00:00Z","v":3709,"vw":29.819306},{"c":29.735,"h":29.83,"l":29.735,"n":38,"o":29.82,"t":"2026-09-23T19:15:00Z","v":3991,"vw":29.786487},{"c":29.63,"h":29.7899,"l":29.63,"n":64,"o":29.78,"t":"2026-09-23T19:30:00Z","v":35828,"vw":29.65127},{"c":29.53,"h":29.6388,"l":29.35,"n":153,"o":29.575,"t":"2026-09-23T19:45:00Z","v":14037,"vw":29.521852},{"c":29.6,"h":29.6,"l":29.56,"n":20,"o":29.56,"t":"2026-09-23T20:00:00Z","v":1472,"vw":29.589455},{"c":29.77,"h":29.77,"l":29.77,"n":1,"o":29.77,"t":"2026-09-23T20:45:00Z","v":100,"vw":29.77},{"c":29.65,"h":29.65,"l":29.65,"n":3,"o":29.65,"t":"2026-09-23T21:00:00Z","v":500,"vw":29.65},{"c":29.65,"h":29.65,"l":29.65,"n":1,"o":29.65,"t":"2026-09-23T21:30:00Z","v":1000,"vw":29.65},{"c":29.7,"h":29.8698,"l":29.7,"n":2,"o":29.8698,"t":"2026-09-23T21:45:00Z","v":323,"vw":29.805139},{"c":29.89,"h":29.89,"l":29.85,"n":8,"o":29.85,"t":"2026-09-23T22:45:00Z","v":824,"vw":29.878873},{"c":29.7,"h":29.71,"l":29.7,"n":4,"o":29.7,"t":"2026-09-23T23:00:00Z","v":460,"vw":29.702342},{"c":28.86,"h":29.05,"l":28.86,"n":34,"o":28.8902,"t":"2026-09-24T08:00:00Z","v":937,"vw":28.9118},{"c":28.61,"h":28.71,"l":28.61,"n":5,"o":28.61,"t":"2026-09-24T09:00:00Z","v":302,"vw":28.643333},{"c":28.65,"h":28.65,"l":28.65,"n":1,"o":28.65,"t":"2026-09-24T10:30:00Z","v":100,"vw":28.65},{"c":28.924,"h":28.924,"l":28.68,"n":9,"o":28.68,"t":"2026-09-24T11:00:00Z","v":3658,"vw":28.690937},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-09-24T11:30:00Z","v":350,"vw":28.7},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-09-24T11:45:00Z","v":400,"vw":28.53},{"c":28.63,"h":28.63,"l":28.55,"n":3,"o":28.55,"t":"2026-09-24T12:30:00Z","v":1171,"vw":28.558571},{"c":28.61,"h":29.12,"l":28.55,"n":50,"o":29.12,"t":"2026-09-24T12:45:00Z","v":3027,"vw":28.612015},{"c":28.78,"h":28.78,"l":28.66,"n":3,"o":28.66,"t":"2026-09-24T13:00:00Z","v":401,"vw":28.69},{"c":28.5,"h":28.5672,"l":28.5,"n":17,"o":28.5672,"t":"2026-09-24T13:15:00Z","v":1552,"vw":28.505858},{"c":28.575,"h":29,"l":28.25,"n":319,"o":28.5,"t":"2026-09-24T13:30:00Z","v":25482,"vw":28.415481},{"c":28.68,"h":28.68,"l":28.39,"n":215,"o":28.56,"t":"2026-09-24T13:45:00Z","v":8728,"vw":28.576716},{"c":28.725,"h":28.81,"l":28.63,"n":102,"o":28.63,"t":"2026-09-24T14:00:00Z","v":2928,"vw":28.717321},{"c":28.95,"h":29.02,"l":28.67,"n":126,"o":28.7801,"t":"2026-09-24T14:15:00Z","v":4177,"vw":28.748741},{"c":28.97,"h":29.2,"l":28.97,"n":74,"o":28.9714,"t":"2026-09-24T14:30:00Z","v":2563,"vw":29.045634},{"c":28.7496,"h":28.75,"l":28.7,"n":58,"o":28.75,"t":"2026-09-24T14:45:00Z","v":781,"vw":28.732532},{"c":28.75,"h":28.75,"l":28.75,"n":22,"o":28.75,"t":"2026-09-24T15:00:00Z","v":479,"vw":28.75},{"c":28.5642,"h":28.75,"l":28.5642,"n":55,"o":28.75,"t":"2026-09-24T15:15:00Z","v":1324,"vw":28.648194},{"c":28.64,"h":28.66,"l":28.552,"n":72,"o":28.6458,"t":"2026-09-24T15:30:00Z","v":1981,"vw":28.619425},{"c":28.6162,"h":28.66,"l":28.615,"n":78,"o":28.65,"t":"2026-09-24T15:45:00Z","v":5489,"vw":28.63771},{"c":28.48,"h":28.56,"l":28.4493,"n":62,"o":28.56,"t":"2026-09-24T16:00:00Z","v":1281,"vw":28.499282},{"c":28.9,"h":28.9,"l":28.7,"n":100,"o":28.72,"t":"2026-09-24T16:15:00Z","v":7553,"vw":28.82431},{"c":28.7915,"h":28.91,"l":28.78,"n":47,"o":28.82,"t":"2026-09-24T16:30:00Z","v":2298,"vw":28.814856},{"c":28.79,"h":28.93,"l":28.75,"n":50,"o":28.93,"t":"2026-09-24T16:45:00Z","v":2673,"vw":28.868052},{"c":28.88,"h":28.88,"l":28.79,"n":32,"o":28.8,"t":"2026-09-24T17:00:00Z","v":10279,"vw":28.800686},{"c":28.81,"h":28.84,"l":28.795,"n":25,"o":28.795,"t":"2026-09-24T17:15:00Z","v":3604,"vw":28.800531},{"c":28.785,"h":28.82,"l":28.7003,"n":112,"o":28.82,"t":"2026-09-24T17:30:00Z","v":6130,"vw":28.779616},{"c":28.74,"h":28.8499,"l":28.74,"n":63,"o":28.79,"t":"2026-09-24T17:45:00Z","v":1312,"vw":28.790825},{"c":28.85,"h":28.85,"l":28.74,"n":14,"o":28.74,"t":"2026-09-24T18:00:00Z","v":766,"vw":28.755714},{"c":28.86,"h":28.86,"l":28.7,"n":16,"o":28.7,"t":"2026-09-24T18:15:00Z","v":1113,"vw":28.843636},{"c":28.83,"h":28.83,"l":28.795,"n":13,"o":28.795,"t":"2026-09-24T18:30:00Z","v":3764,"vw":28.829017},{"c":28.8,"h":28.8,"l":28.7011,"n":95,"o":28.765,"t":"2026-09-24T18:45:00Z","v":14306,"vw":28.706478},{"c":28.7253,"h":28.81,"l":28.7253,"n":35,"o":28.8,"t":"2026-09-24T19:00:00Z","v":1812,"vw":28.74062},{"c":28.59,"h":28.72,"l":28.59,"n":64,"o":28.72,"t":"2026-09-24T19:15:00Z","v":27393,"vw":28.701964},{"c":28.665,"h":28.665,"l":28.59,"n":21,"o":28.66,"t":"2026-09-24T19:30:00Z","v":1873,"vw":28.655993},{"c":28.65,"h":28.665,"l":28.6,"n":27,"o":28.665,"t":"2026-09-24T19:45:00Z","v":893,"vw":28.637549},{"c":28.55,"h":28.55,"l":28.55,"n":8,"o":28.55,"t":"2026-09-24T20:00:00Z","v":240,"vw":28.55},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-09-24T20:15:00Z","v":200,"vw":28.7},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-09-24T23:30:00Z","v":490,"vw":28.5},{"c":28.6,"h":28.6,"l":28.6,"n":2,"o":28.6,"t":"2026-09-25T08:00:00Z","v":264,"vw":28.6},{"c":28.65,"h":28.65,"l":28.65,"n":3,"o":28.65,"t":"2026-09-25T10:00:00Z","v":380,"vw":28.65},{"c":29.09,"h":29.09,"l":29.09,"n":2,"o":29.09,"t":"2026-09-25T10:45:00Z","v":200,"vw":29.09},{"c":29.08,"h":29.1,"l":29.08,"n":5,"o":29.1,"t":"2026-09-25T11:00:00Z","v":1065,"vw":29.083883},{"c":29.0252,"h":29.0252,"l":29.0252,"n":1,"o":29.0252,"t":"2026-09-25T11:15:00Z","v":170,"vw":29.0252},{"c":28.938,"h":28.938,"l":28.938,"n":3,"o":28.938,"t":"2026-09-25T13:00:00Z","v":105,"vw":28.938},{"c":29,"h":29,"l":28.97,"n":7,"o":28.97,"t":"2026-09-25T13:15:00Z","v":349,"vw":28.985},{"c":28.545,"h":28.97,"l":28.545,"n":215,"o":28.97,"t":"2026-09-25T13:30:00Z","v":15763,"vw":28.711928},{"c":28.3601,"h":28.6,"l":28.3601,"n":138,"o":28.57,"t":"2026-09-25T13:45:00Z","v":6431,"vw":28.45727},{"c":28.05,"h":28.39,"l":28.05,"n":194,"o":28.39,"t":"2026-09-25T14:00:00Z","v":12177,"vw":28.23739},{"c":28.1899,"h":28.2199,"l":27.95,"n":161,"o":28,"t":"2026-09-25T14:15:00Z","v":10886,"vw":28.0307},{"c":28.1,"h":28.24,"l":28.0414,"n":100,"o":28.135,"t":"2026-09-25T14:30:00Z","v":6104,"vw":28.162552},{"c":28.18,"h":28.18,"l":28.1,"n":123,"o":28.1,"t":"2026-09-25T14:45:00Z","v":5509,"vw":28.138423},{"c":28.28,"h":28.28,"l":28.16,"n":56,"o":28.19,"t":"2026-09-25T15:00:00Z","v":1226,"vw":28.224375},{"c":28.27,"h":28.31,"l":28.195,"n":73,"o":28.3,"t":"2026-09-25T15:15:00Z","v":4175,"vw":28.233901},{"c":28.16,"h":28.2,"l":28.1047,"n":49,"o":28.2,"t":"2026-09-25T15:30:00Z","v":1703,"vw":28.158882},{"c":28.036,"h":28.13,"l":28.02,"n":119,"o":28.125,"t":"2026-09-25T15:45:00Z","v":5252,"vw":28.080092},{"c":28.35,"h":28.3845,"l":28.21,"n":100,"o":28.28,"t":"2026-09-25T16:00:00Z","v":1183,"vw":28.290885},{"c":28.2,"h":28.2,"l":28.2,"n":81,"o":28.2,"t":"2026-09-25T16:15:00Z","v":908,"vw":28.2},{"c":28.36,"h":28.46,"l":28.335,"n":76,"o":28.46,"t":"2026-09-25T16:30:00Z","v":2430,"vw":28.370586},{"c":28.25,"h":28.28,"l":28.25,"n":95,"o":28.265,"t":"2026-09-25T16:45:00Z","v":1653,"vw":28.254148},{"c":28.35,"h":28.35,"l":28.35,"n":17,"o":28.35,"t":"2026-09-25T17:00:00Z","v":167,"vw":28.35},{"c":28.3,"h":28.35,"l":28.3,"n":35,"o":28.35,"t":"2026-09-25T17:15:00Z","v":8534,"vw":28.328514},{"c":28.37,"h":28.38,"l":28.251,"n":79,"o":28.251,"t":"2026-09-25T17:30:00Z","v":4999,"vw":28.333177},{"c":28.2878,"h":28.38,"l":28.2878,"n":52,"o":28.38,"t":"2026-09-25T17:45:00Z","v":4473,"vw":28.311798},{"c":28.38,"h":28.3972,"l":28.32,"n":20,"o":28.355,"t":"2026-09-25T18:00:00Z","v":1104,"vw":28.362116},{"c":28.39,"h":28.439,"l":28.25,"n":79,"o":28.345,"t":"2026-09-25T18:15:00Z","v":11787,"vw":28.424674},{"c":28.34,"h":28.43,"l":28.34,"n":11,"o":28.43,"t":"2026-09-25T18:30:00Z","v":529,"vw":28.397435},{"c":28.365,"h":28.37,"l":28.31,"n":26,"o":28.37,"t":"2026-09-25T18:45:00Z","v":2845,"vw":28.353591},{"c":28.31,"h":28.3647,"l":28.31,"n":30,"o":28.35,"t":"2026-09-25T19:00:00Z","v":1361,"vw":28.342927},{"c":28.33,"h":28.3999,"l":28.3101,"n":40,"o":28.35,"t":"2026-09-25T19:15:00Z","v":3111,"vw":28.342562},{"c":28.36,"h":28.38,"l":28.25,"n":48,"o":28.345,"t":"2026-09-25T19:30:00Z","v":3722,"vw":28.309715},{"c":28.37,"h":28.4,"l":28.2702,"n":47,"o":28.3527,"t":"2026-09-25T19:45:00Z","v":5111,"vw":28.371708},{"c":28.48,"h":28.48,"l":28.48,"n":8,"o":28.48,"t":"2026-09-25T20:00:00Z","v":728,"vw":28.48},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-09-25T22:15:00Z","v":300,"vw":28.3},{"c":27.92,"h":28.01,"l":27.75,"n":77,"o":27.95,"t":"2026-09-28T08:00:00Z","v":5603,"vw":27.865266},{"c":27.82,"h":27.82,"l":27.82,"n":9,"o":27.82,"t":"2026-09-28T08:30:00Z","v":299,"vw":27.82},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-09-28T09:15:00Z","v":400,"vw":28},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-09-28T09:30:00Z","v":250,"vw":28},{"c":27.83,"h":28.36,"l":27.83,"n":18,"o":28.32,"t":"2026-09-28T11:00:00Z","v":1143,"vw":27.973539},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-09-28T12:45:00Z","v":100,"vw":28.15},{"c":28.355,"h":28.45,"l":27.83,"n":373,"o":28.2,"t":"2026-09-28T13:30:00Z","v":11121,"vw":28.192494},{"c":28.31,"h":28.41,"l":28.055,"n":209,"o":28.4099,"t":"2026-09-28T13:45:00Z","v":7731,"vw":28.252124},{"c":28.16,"h":28.44,"l":28.15,"n":164,"o":28.33,"t":"2026-09-28T14:00:00Z","v":9514,"vw":28.240014},{"c":28.14,"h":28.2091,"l":28.14,"n":47,"o":28.19,"t":"2026-09-28T14:15:00Z","v":740,"vw":28.18267},{"c":27.9185,"h":28.1,"l":27.9,"n":109,"o":28.1,"t":"2026-09-28T14:30:00Z","v":7488,"vw":28.010013},{"c":27.87,"h":27.9386,"l":27.7802,"n":121,"o":27.8667,"t":"2026-09-28T14:45:00Z","v":5820,"vw":27.856603},{"c":27.91,"h":27.925,"l":27.85,"n":39,"o":27.87,"t":"2026-09-28T15:00:00Z","v":1077,"vw":27.883056},{"c":27.8088,"h":27.84,"l":27.75,"n":130,"o":27.84,"t":"2026-09-28T15:15:00Z","v":3631,"vw":27.795426},{"c":27.765,"h":27.79,"l":27.74,"n":72,"o":27.7685,"t":"2026-09-28T15:30:00Z","v":3203,"vw":27.757799},{"c":27.7304,"h":27.78,"l":27.6501,"n":107,"o":27.7,"t":"2026-09-28T15:45:00Z","v":2917,"vw":27.713434},{"c":27.755,"h":27.755,"l":27.7,"n":31,"o":27.7,"t":"2026-09-28T16:00:00Z","v":3281,"vw":27.743853},{"c":28.02,"h":28.1,"l":27.8,"n":61,"o":27.8,"t":"2026-09-28T16:15:00Z","v":1867,"vw":27.952742},{"c":27.9,"h":27.92,"l":27.86,"n":66,"o":27.89,"t":"2026-09-28T16:30:00Z","v":2221,"vw":27.882184},{"c":28,"h":28,"l":27.81,"n":52,"o":27.85,"t":"2026-09-28T17:00:00Z","v":8569,"vw":27.865019},{"c":27.913,"h":28.05,"l":27.8207,"n":74,"o":27.8207,"t":"2026-09-28T17:15:00Z","v":2320,"vw":27.930523},{"c":27.83,"h":27.9,"l":27.81,"n":63,"o":27.9,"t":"2026-09-28T17:30:00Z","v":2322,"vw":27.835128},{"c":27.875,"h":27.94,"l":27.825,"n":86,"o":27.825,"t":"2026-09-28T17:45:00Z","v":3137,"vw":27.857145},{"c":27.94,"h":27.94,"l":27.8377,"n":52,"o":27.8377,"t":"2026-09-28T18:00:00Z","v":715,"vw":27.874463},{"c":27.93,"h":27.93,"l":27.93,"n":10,"o":27.93,"t":"2026-09-28T18:15:00Z","v":131,"vw":27.93},{"c":27.855,"h":27.89,"l":27.855,"n":43,"o":27.86,"t":"2026-09-28T18:30:00Z","v":1079,"vw":27.860709},{"c":27.93,"h":27.93,"l":27.875,"n":38,"o":27.89,"t":"2026-09-28T18:45:00Z","v":882,"vw":27.885333},{"c":27.87,"h":27.87,"l":27.87,"n":8,"o":27.87,"t":"2026-09-28T19:00:00Z","v":111,"vw":27.87},{"c":27.81,"h":27.9,"l":27.8,"n":126,"o":27.89,"t":"2026-09-28T19:15:00Z","v":13859,"vw":27.880602},{"c":27.86,"h":27.86,"l":27.8,"n":37,"o":27.86,"t":"2026-09-28T19:30:00Z","v":2296,"vw":27.842054},{"c":27.795,"h":27.8,"l":27.72,"n":46,"o":27.8,"t":"2026-09-28T19:45:00Z","v":11597,"vw":27.726994},{"c":27.7,"h":28.17,"l":27.7,"n":31,"o":27.81,"t":"2026-09-28T20:00:00Z","v":1393,"vw":27.803284},{"c":27.79,"h":27.81,"l":27.79,"n":3,"o":27.79,"t":"2026-09-28T21:30:00Z","v":300,"vw":27.796667},{"c":27.79,"h":27.79,"l":27.79,"n":2,"o":27.79,"t":"2026-09-28T21:45:00Z","v":325,"vw":27.79},{"c":27.75,"h":27.75,"l":27.75,"n":4,"o":27.75,"t":"2026-09-28T22:00:00Z","v":321,"vw":27.75},{"c":28.16,"h":28.16,"l":28.05,"n":18,"o":28.05,"t":"2026-09-28T23:00:00Z","v":517,"vw":28.115497},{"c":28.37,"h":28.47,"l":28.37,"n":4,"o":28.37,"t":"2026-09-29T12:00:00Z","v":719,"vw":28.384286},{"c":28.2,"h":28.26,"l":28.2,"n":17,"o":28.26,"t":"2026-09-29T12:30:00Z","v":1700,"vw":28.211601},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-09-29T13:00:00Z","v":438,"vw":28.3},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-09-29T13:15:00Z","v":403,"vw":28.35},{"c":28.185,"h":28.3,"l":27.95,"n":259,"o":28.3,"t":"2026-09-29T13:30:00Z","v":15529,"vw":28.044466},{"c":27.93,"h":28.06,"l":27.93,"n":92,"o":28.06,"t":"2026-09-29T13:45:00Z","v":14583,"vw":27.931367},{"c":27.92,"h":27.95,"l":27.8,"n":108,"o":27.88,"t":"2026-09-29T14:00:00Z","v":1985,"vw":27.88699},{"c":27.97,"h":27.97,"l":27.91,"n":53,"o":27.95,"t":"2026-09-29T14:15:00Z","v":2658,"vw":27.922471},{"c":27.8,"h":27.9,"l":27.8,"n":109,"o":27.9,"t":"2026-09-29T14:30:00Z","v":3371,"vw":27.866401},{"c":27.91,"h":27.93,"l":27.91,"n":48,"o":27.93,"t":"2026-09-29T14:45:00Z","v":863,"vw":27.916667},{"c":27.76,"h":27.86,"l":27.71,"n":126,"o":27.86,"t":"2026-09-29T15:00:00Z","v":5546,"vw":27.778019},{"c":27.5,"h":27.77,"l":27.5,"n":164,"o":27.75,"t":"2026-09-29T15:15:00Z","v":6783,"vw":27.626152},{"c":27.585,"h":27.6007,"l":27.575,"n":31,"o":27.6007,"t":"2026-09-29T15:30:00Z","v":1777,"vw":27.581489},{"c":27.575,"h":27.61,"l":27.575,"n":34,"o":27.6,"t":"2026-09-29T15:45:00Z","v":1272,"vw":27.596819},{"c":27.6164,"h":27.6499,"l":27.61,"n":23,"o":27.6499,"t":"2026-09-29T16:00:00Z","v":531,"vw":27.63124},{"c":27.61,"h":27.61,"l":27.5912,"n":25,"o":27.5912,"t":"2026-09-29T16:15:00Z","v":1007,"vw":27.593296},{"c":27.6496,"h":27.6599,"l":27.5954,"n":88,"o":27.62,"t":"2026-09-29T16:30:00Z","v":3472,"vw":27.633351},{"c":27.64,"h":27.65,"l":27.59,"n":72,"o":27.64,"t":"2026-09-29T16:45:00Z","v":1753,"vw":27.636025},{"c":27.635,"h":27.67,"l":27.635,"n":41,"o":27.665,"t":"2026-09-29T17:00:00Z","v":4151,"vw":27.663002},{"c":27.62,"h":27.66,"l":27.62,"n":71,"o":27.635,"t":"2026-09-29T17:15:00Z","v":1327,"vw":27.633478},{"c":27.61,"h":27.615,"l":27.59,"n":20,"o":27.615,"t":"2026-09-29T17:30:00Z","v":614,"vw":27.605864},{"c":27.51,"h":27.545,"l":27.51,"n":5,"o":27.545,"t":"2026-09-29T17:45:00Z","v":351,"vw":27.521667},{"c":27.71,"h":27.71,"l":27.5394,"n":43,"o":27.56,"t":"2026-09-29T18:00:00Z","v":2351,"vw":27.62476},{"c":27.75,"h":27.78,"l":27.695,"n":27,"o":27.71,"t":"2026-09-29T18:15:00Z","v":982,"vw":27.718889},{"c":27.7,"h":27.75,"l":27.61,"n":73,"o":27.7,"t":"2026-09-29T18:30:00Z","v":3018,"vw":27.695554},{"c":27.91,"h":27.91,"l":27.795,"n":65,"o":27.795,"t":"2026-09-29T18:45:00Z","v":1491,"vw":27.812143},{"c":27.9192,"h":27.9192,"l":27.9,"n":37,"o":27.9,"t":"2026-09-29T19:00:00Z","v":1779,"vw":27.906438},{"c":27.74,"h":27.85,"l":27.72,"n":77,"o":27.82,"t":"2026-09-29T19:15:00Z","v":3114,"vw":27.777256},{"c":27.66,"h":27.66,"l":27.55,"n":51,"o":27.65,"t":"2026-09-29T19:30:00Z","v":28167,"vw":27.647525},{"c":27.7999,"h":27.82,"l":27.67,"n":15,"o":27.67,"t":"2026-09-29T19:45:00Z","v":1656,"vw":27.735455},{"c":27.6429,"h":27.81,"l":27.6429,"n":10,"o":27.81,"t":"2026-09-29T20:00:00Z","v":1544,"vw":27.697777},{"c":28.25,"h":28.31,"l":28.25,"n":16,"o":28.31,"t":"2026-09-30T08:00:00Z","v":1769,"vw":28.27047},{"c":28.05,"h":28.05,"l":28.05,"n":2,"o":28.05,"t":"2026-09-30T09:00:00Z","v":404,"vw":28.05},{"c":28.4,"h":28.4,"l":28.4,"n":2,"o":28.4,"t":"2026-09-30T11:00:00Z","v":108,"vw":28.4},{"c":28.03,"h":28.06,"l":28.03,"n":13,"o":28.06,"t":"2026-09-30T11:15:00Z","v":502,"vw":28.046611},{"c":28.6109,"h":28.6109,"l":28.6109,"n":1,"o":28.6109,"t":"2026-09-30T11:45:00Z","v":1000,"vw":28.6109},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-09-30T12:00:00Z","v":351,"vw":28.5},{"c":28.5,"h":28.5,"l":28.5,"n":5,"o":28.5,"t":"2026-09-30T12:15:00Z","v":1740,"vw":28.5},{"c":28.65,"h":28.7,"l":28.65,"n":12,"o":28.7,"t":"2026-09-30T12:30:00Z","v":485,"vw":28.666667},{"c":28.81,"h":28.81,"l":28.75,"n":40,"o":28.75,"t":"2026-09-30T12:45:00Z","v":3238,"vw":28.760093},{"c":28.85,"h":28.99,"l":28.79,"n":12,"o":28.79,"t":"2026-09-30T13:00:00Z","v":2266,"vw":28.8661},{"c":28.86,"h":28.86,"l":28.85,"n":8,"o":28.85,"t":"2026-09-30T13:15:00Z","v":637,"vw":28.856283},{"c":27.67,"h":28.98,"l":27.1035,"n":609,"o":28.9,"t":"2026-09-30T13:30:00Z","v":64064,"vw":27.605921},{"c":27.72,"h":27.73,"l":27.43,"n":192,"o":27.6,"t":"2026-09-30T13:45:00Z","v":8314,"vw":27.627642},{"c":27.595,"h":27.65,"l":27.5,"n":175,"o":27.55,"t":"2026-09-30T14:00:00Z","v":14176,"vw":27.562544},{"c":27.37,"h":27.6,"l":27.37,"n":238,"o":27.5799,"t":"2026-09-30T14:15:00Z","v":13524,"vw":27.5249},{"c":27.424,"h":27.48,"l":27.2461,"n":223,"o":27.3304,"t":"2026-09-30T14:30:00Z","v":8082,"vw":27.370759},{"c":27.29,"h":27.45,"l":27.29,"n":152,"o":27.3452,"t":"2026-09-30T14:45:00Z","v":7490,"vw":27.367289},{"c":27.42,"h":27.43,"l":27.325,"n":86,"o":27.36,"t":"2026-09-30T15:00:00Z","v":6840,"vw":27.366705},{"c":27.39,"h":27.45,"l":27.34,"n":103,"o":27.41,"t":"2026-09-30T15:15:00Z","v":16142,"vw":27.398947},{"c":27.43,"h":27.53,"l":27.39,"n":43,"o":27.39,"t":"2026-09-30T15:30:00Z","v":3419,"vw":27.439178},{"c":27.42,"h":27.47,"l":27.4,"n":103,"o":27.43,"t":"2026-09-30T15:45:00Z","v":16466,"vw":27.404028},{"c":27.3365,"h":27.46,"l":27.3365,"n":35,"o":27.4535,"t":"2026-09-30T16:00:00Z","v":2495,"vw":27.389993},{"c":27.47,"h":27.48,"l":27.46,"n":65,"o":27.46,"t":"2026-09-30T16:15:00Z","v":2721,"vw":27.470951},{"c":27.33,"h":27.48,"l":27.3,"n":91,"o":27.48,"t":"2026-09-30T16:30:00Z","v":3764,"vw":27.377595},{"c":27.28,"h":27.33,"l":27.16,"n":123,"o":27.33,"t":"2026-09-30T16:45:00Z","v":8029,"vw":27.218336},{"c":27.24,"h":27.29,"l":27.2234,"n":183,"o":27.285,"t":"2026-09-30T17:00:00Z","v":8361,"vw":27.247694},{"c":27.145,"h":27.25,"l":27.14,"n":160,"o":27.2,"t":"2026-09-30T17:15:00Z","v":5023,"vw":27.19495},{"c":27.11,"h":27.17,"l":27.11,"n":29,"o":27.17,"t":"2026-09-30T17:30:00Z","v":2599,"vw":27.138017},{"c":27.11,"h":27.165,"l":27.11,"n":53,"o":27.12,"t":"2026-09-30T17:45:00Z","v":2637,"vw":27.12365},{"c":27.0844,"h":27.13,"l":27.05,"n":36,"o":27.1,"t":"2026-09-30T18:00:00Z","v":2102,"vw":27.093321},{"c":26.98,"h":27.07,"l":26.98,"n":171,"o":27.01,"t":"2026-09-30T18:15:00Z","v":14498,"vw":27.010279},{"c":27.1,"h":27.11,"l":26.95,"n":104,"o":27.01,"t":"2026-09-30T18:30:00Z","v":13624,"vw":27.027177},{"c":27.11,"h":27.11,"l":27.09,"n":13,"o":27.1,"t":"2026-09-30T18:45:00Z","v":1783,"vw":27.101934},{"c":27.05,"h":27.12,"l":27.035,"n":41,"o":27.1,"t":"2026-09-30T19:00:00Z","v":2283,"vw":27.076886},{"c":27.05,"h":27.1,"l":27.04,"n":56,"o":27.04,"t":"2026-09-30T19:15:00Z","v":2887,"vw":27.062274},{"c":27.104,"h":27.1399,"l":27.02,"n":91,"o":27.02,"t":"2026-09-30T19:30:00Z","v":6964,"vw":27.058517},{"c":27.12,"h":27.229,"l":27.05,"n":128,"o":27.08,"t":"2026-09-30T19:45:00Z","v":20659,"vw":27.121137},{"c":27.09,"h":27.09,"l":27.09,"n":6,"o":27.09,"t":"2026-09-30T20:00:00Z","v":529,"vw":27.09},{"c":27.13,"h":27.13,"l":27.13,"n":2,"o":27.13,"t":"2026-09-30T20:15:00Z","v":201,"vw":27.13},{"c":27.33,"h":27.33,"l":27.33,"n":2,"o":27.33,"t":"2026-09-30T20:30:00Z","v":610,"vw":27.33},{"c":27.31,"h":27.66,"l":26.88,"n":11,"o":27.2,"t":"2026-09-30T20:45:00Z","v":854,"vw":27.2784},{"c":27.15,"h":27.4,"l":27.15,"n":3,"o":27.4,"t":"2026-09-30T21:00:00Z","v":3303,"vw":27.377273},{"c":27.35,"h":27.35,"l":27.3,"n":2,"o":27.3,"t":"2026-09-30T22:15:00Z","v":5300,"vw":27.34717},{"c":27.0026,"h":27.0026,"l":27.0026,"n":1,"o":27.0026,"t":"2026-09-30T22:45:00Z","v":106,"vw":27.0026},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-09-30T23:15:00Z","v":200,"vw":27.71},{"c":26.67,"h":26.85,"l":26.67,"n":33,"o":26.85,"t":"2026-10-01T08:00:00Z","v":1818,"vw":26.725276},{"c":26.66,"h":26.66,"l":26.66,"n":16,"o":26.66,"t":"2026-10-01T08:15:00Z","v":171,"vw":26.66},{"c":26.68,"h":26.68,"l":26.68,"n":1,"o":26.68,"t":"2026-10-01T09:00:00Z","v":100,"vw":26.68},{"c":26.86,"h":26.96,"l":26.86,"n":556,"o":26.86,"t":"2026-10-01T11:30:00Z","v":1551,"vw":26.94},{"c":26.9,"h":27.36,"l":26.9,"n":15,"o":27.36,"t":"2026-10-01T12:00:00Z","v":708,"vw":27.127268},{"c":27.56,"h":27.56,"l":27.56,"n":2,"o":27.56,"t":"2026-10-01T12:45:00Z","v":121,"vw":27.56},{"c":26.66,"h":26.7,"l":26.66,"n":28,"o":26.7,"t":"2026-10-01T13:15:00Z","v":431,"vw":26.68},{"c":26.625,"h":26.8,"l":26.5,"n":405,"o":26.64,"t":"2026-10-01T13:30:00Z","v":16092,"vw":26.621915},{"c":26.71,"h":26.85,"l":26.67,"n":89,"o":26.8,"t":"2026-10-01T13:45:00Z","v":4352,"vw":26.77719},{"c":26.395,"h":26.6,"l":26.395,"n":170,"o":26.6,"t":"2026-10-01T14:00:00Z","v":6481,"vw":26.500486},{"c":26.4505,"h":26.54,"l":26.45,"n":113,"o":26.52,"t":"2026-10-01T14:15:00Z","v":3144,"vw":26.482621},{"c":26.695,"h":26.8,"l":26.655,"n":54,"o":26.655,"t":"2026-10-01T14:30:00Z","v":1011,"vw":26.722979},{"c":26.57,"h":26.63,"l":26.57,"n":18,"o":26.59,"t":"2026-10-01T14:45:00Z","v":1529,"vw":26.581402},{"c":26.45,"h":26.57,"l":26.45,"n":28,"o":26.57,"t":"2026-10-01T15:00:00Z","v":1619,"vw":26.497647},{"c":26.53,"h":26.56,"l":26.53,"n":15,"o":26.56,"t":"2026-10-01T15:15:00Z","v":1295,"vw":26.532419},{"c":26.55,"h":26.5899,"l":26.4812,"n":50,"o":26.5,"t":"2026-10-01T15:30:00Z","v":1927,"vw":26.513187},{"c":26.56,"h":26.57,"l":26.5,"n":33,"o":26.5,"t":"2026-10-01T15:45:00Z","v":1536,"vw":26.537586},{"c":26.49,"h":26.5263,"l":26.44,"n":79,"o":26.5263,"t":"2026-10-01T16:00:00Z","v":1652,"vw":26.490821},{"c":26.44,"h":26.48,"l":26.42,"n":65,"o":26.48,"t":"2026-10-01T16:15:00Z","v":1675,"vw":26.432},{"c":26.46,"h":26.46,"l":26.4,"n":96,"o":26.4,"t":"2026-10-01T16:30:00Z","v":2926,"vw":26.411566},{"c":26.31,"h":26.45,"l":26.3099,"n":101,"o":26.45,"t":"2026-10-01T16:45:00Z","v":1925,"vw":26.347718},{"c":26.25,"h":26.4299,"l":26.25,"n":22,"o":26.4,"t":"2026-10-01T17:00:00Z","v":10555,"vw":26.256944},{"c":26.61,"h":26.61,"l":26.37,"n":41,"o":26.435,"t":"2026-10-01T17:15:00Z","v":2994,"vw":26.471724},{"c":26.58,"h":26.74,"l":26.475,"n":48,"o":26.74,"t":"2026-10-01T17:30:00Z","v":2717,"vw":26.572755},{"c":26.48,"h":26.568,"l":26.32,"n":90,"o":26.51,"t":"2026-10-01T17:45:00Z","v":7077,"vw":26.495289},{"c":26.36,"h":26.48,"l":26.36,"n":62,"o":26.48,"t":"2026-10-01T18:00:00Z","v":3096,"vw":26.408966},{"c":26.49,"h":26.49,"l":26.44,"n":47,"o":26.44,"t":"2026-10-01T18:15:00Z","v":759,"vw":26.46924},{"c":26.51,"h":26.5599,"l":26.435,"n":38,"o":26.435,"t":"2026-10-01T18:30:00Z","v":861,"vw":26.512293},{"c":26.51,"h":26.52,"l":26.3973,"n":40,"o":26.5186,"t":"2026-10-01T18:45:00Z","v":1611,"vw":26.483356},{"c":26.6,"h":26.6,"l":26.515,"n":4,"o":26.515,"t":"2026-10-01T19:00:00Z","v":392,"vw":26.55859},{"c":26.465,"h":26.65,"l":26.465,"n":73,"o":26.65,"t":"2026-10-01T19:15:00Z","v":6347,"vw":26.552327},{"c":26.445,"h":26.54,"l":26.445,"n":36,"o":26.465,"t":"2026-10-01T19:30:00Z","v":7327,"vw":26.461229},{"c":26.38,"h":26.4899,"l":26.31,"n":124,"o":26.4899,"t":"2026-10-01T19:45:00Z","v":11155,"vw":26.359466},{"c":26.43,"h":26.43,"l":26.43,"n":8,"o":26.43,"t":"2026-10-01T20:00:00Z","v":724,"vw":26.43},{"c":26.46,"h":26.5,"l":26.46,"n":2,"o":26.5,"t":"2026-10-01T21:45:00Z","v":300,"vw":26.486667},{"c":26.73,"h":26.73,"l":26.73,"n":1,"o":26.73,"t":"2026-10-01T22:15:00Z","v":743,"vw":26.73},{"c":26.77,"h":26.77,"l":26.77,"n":2,"o":26.77,"t":"2026-10-01T22:45:00Z","v":255,"vw":26.77},{"c":26.7,"h":26.7,"l":26.7,"n":3,"o":26.7,"t":"2026-10-02T08:00:00Z","v":370,"vw":26.7},{"c":26.96,"h":26.96,"l":26.96,"n":5,"o":26.96,"t":"2026-10-02T11:15:00Z","v":385,"vw":26.96},{"c":27.1488,"h":27.1488,"l":27.1488,"n":1,"o":27.1488,"t":"2026-10-02T11:30:00Z","v":100,"vw":27.1488},{"c":27.1303,"h":27.1303,"l":27.1081,"n":6,"o":27.1081,"t":"2026-10-02T11:45:00Z","v":406,"vw":27.12475},{"c":26.59,"h":26.75,"l":26.59,"n":8,"o":26.75,"t":"2026-10-02T12:00:00Z","v":1000,"vw":26.723671},{"c":27,"h":27.13,"l":26.94,"n":19,"o":27.07,"t":"2026-10-02T13:15:00Z","v":2165,"vw":27.05914},{"c":27.6301,"h":28.1084,"l":26.94,"n":430,"o":26.95,"t":"2026-10-02T13:30:00Z","v":65722,"vw":27.552306},{"c":27.15,"h":27.895,"l":27.05,"n":166,"o":27.6914,"t":"2026-10-02T13:45:00Z","v":8319,"vw":27.489203},{"c":27.2615,"h":27.4,"l":27.0011,"n":127,"o":27.075,"t":"2026-10-02T14:00:00Z","v":9405,"vw":27.329346},{"c":27.525,"h":27.525,"l":27.22,"n":82,"o":27.325,"t":"2026-10-02T14:15:00Z","v":5209,"vw":27.335927},{"c":27.7,"h":27.78,"l":27.45,"n":120,"o":27.51,"t":"2026-10-02T14:30:00Z","v":6064,"vw":27.590798},{"c":27.12,"h":27.5318,"l":27.12,"n":73,"o":27.5318,"t":"2026-10-02T14:45:00Z","v":4681,"vw":27.179131},{"c":27.1278,"h":27.1278,"l":26.98,"n":28,"o":27.08,"t":"2026-10-02T15:00:00Z","v":5033,"vw":27.093059},{"c":27.0984,"h":27.1416,"l":27,"n":54,"o":27.0712,"t":"2026-10-02T15:15:00Z","v":1152,"vw":27.069813},{"c":27.0445,"h":27.054,"l":26.98,"n":33,"o":26.98,"t":"2026-10-02T15:30:00Z","v":1301,"vw":27.031165},{"c":26.675,"h":26.86,"l":26.675,"n":114,"o":26.86,"t":"2026-10-02T15:45:00Z","v":4915,"vw":26.753507},{"c":26.6971,"h":26.715,"l":26.56,"n":41,"o":26.56,"t":"2026-10-02T16:00:00Z","v":2427,"vw":26.675494},{"c":26.75,"h":26.81,"l":26.675,"n":26,"o":26.675,"t":"2026-10-02T16:15:00Z","v":1970,"vw":26.747646},{"c":26.855,"h":26.8557,"l":26.7,"n":36,"o":26.7642,"t":"2026-10-02T16:30:00Z","v":4647,"vw":26.74329},{"c":26.9,"h":26.9334,"l":26.86,"n":17,"o":26.9,"t":"2026-10-02T16:45:00Z","v":2090,"vw":26.900349},{"c":26.9166,"h":26.985,"l":26.9166,"n":10,"o":26.985,"t":"2026-10-02T17:00:00Z","v":699,"vw":26.945507},{"c":26.79,"h":26.8794,"l":26.79,"n":5,"o":26.8794,"t":"2026-10-02T17:15:00Z","v":323,"vw":26.837494},{"c":26.9,"h":26.9,"l":26.78,"n":18,"o":26.87,"t":"2026-10-02T17:30:00Z","v":529,"vw":26.824118},{"c":26.9246,"h":26.929,"l":26.85,"n":20,"o":26.86,"t":"2026-10-02T17:45:00Z","v":4079,"vw":26.906661},{"c":27,"h":27.0799,"l":26.895,"n":13,"o":26.895,"t":"2026-10-02T18:00:00Z","v":933,"vw":26.99243},{"c":26.9599,"h":27,"l":26.86,"n":22,"o":27,"t":"2026-10-02T18:15:00Z","v":1831,"vw":26.933586},{"c":26.75,"h":26.9,"l":26.75,"n":42,"o":26.9,"t":"2026-10-02T18:30:00Z","v":6451,"vw":26.867214},{"c":26.7274,"h":26.7835,"l":26.7,"n":23,"o":26.75,"t":"2026-10-02T18:45:00Z","v":2686,"vw":26.758386},{"c":26.695,"h":26.812,"l":26.695,"n":41,"o":26.8,"t":"2026-10-02T19:00:00Z","v":2503,"vw":26.750766},{"c":26.715,"h":26.75,"l":26.69,"n":13,"o":26.75,"t":"2026-10-02T19:15:00Z","v":580,"vw":26.714444},{"c":26.63,"h":26.7724,"l":26.63,"n":45,"o":26.6753,"t":"2026-10-02T19:30:00Z","v":6082,"vw":26.689908},{"c":26.7,"h":26.78,"l":26.61,"n":41,"o":26.665,"t":"2026-10-02T19:45:00Z","v":1755,"vw":26.689677},{"c":26.77,"h":26.93,"l":26.77,"n":10,"o":26.77,"t":"2026-10-02T20:00:00Z","v":720,"vw":26.802773},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-10-02T20:15:00Z","v":100,"vw":26.85},{"c":26.65,"h":26.65,"l":26.65,"n":1,"o":26.65,"t":"2026-10-02T20:45:00Z","v":1000,"vw":26.65},{"c":26.8,"h":26.9,"l":26.8,"n":7,"o":26.9,"t":"2026-10-02T21:00:00Z","v":2700,"vw":26.877786},{"c":26.93,"h":26.93,"l":26.93,"n":5,"o":26.93,"t":"2026-10-02T21:15:00Z","v":868,"vw":26.93},{"c":26.97,"h":27.1,"l":26.9,"n":25,"o":27.1,"t":"2026-10-05T08:00:00Z","v":3066,"vw":26.979198},{"c":27.04,"h":27.04,"l":27.04,"n":1,"o":27.04,"t":"2026-10-05T09:15:00Z","v":116,"vw":27.04},{"c":27.03,"h":27.03,"l":27.03,"n":3,"o":27.03,"t":"2026-10-05T09:30:00Z","v":176,"vw":27.03},{"c":27.03,"h":27.03,"l":27.03,"n":1,"o":27.03,"t":"2026-10-05T09:45:00Z","v":175,"vw":27.03},{"c":27.045,"h":27.05,"l":27.045,"n":2,"o":27.05,"t":"2026-10-05T11:45:00Z","v":200,"vw":27.0475},{"c":27.41,"h":27.41,"l":27.41,"n":3,"o":27.41,"t":"2026-10-05T12:00:00Z","v":1401,"vw":27.41},{"c":27.21,"h":27.21,"l":27.21,"n":1,"o":27.21,"t":"2026-10-05T12:15:00Z","v":156,"vw":27.21},{"c":27.25,"h":27.25,"l":27.25,"n":1,"o":27.25,"t":"2026-10-05T12:45:00Z","v":100,"vw":27.25},{"c":27.06,"h":27.06,"l":27.06,"n":1,"o":27.06,"t":"2026-10-05T13:15:00Z","v":191,"vw":27.06},{"c":26.89,"h":27.02,"l":26.7621,"n":263,"o":26.99,"t":"2026-10-05T13:30:00Z","v":16233,"vw":26.889312},{"c":26.97,"h":27.15,"l":26.87,"n":210,"o":26.87,"t":"2026-10-05T13:45:00Z","v":18803,"vw":27.000288},{"c":27.3399,"h":27.3399,"l":26.9416,"n":102,"o":27.02,"t":"2026-10-05T14:00:00Z","v":4519,"vw":27.074784},{"c":27.13,"h":27.26,"l":27.05,"n":175,"o":27.26,"t":"2026-10-05T14:15:00Z","v":6244,"vw":27.167233},{"c":27.01,"h":27.11,"l":26.895,"n":122,"o":27.11,"t":"2026-10-05T14:30:00Z","v":2082,"vw":27.011235},{"c":27.01,"h":27.04,"l":26.9,"n":42,"o":26.9,"t":"2026-10-05T14:45:00Z","v":5595,"vw":26.97906},{"c":27,"h":27.005,"l":26.975,"n":16,"o":26.975,"t":"2026-10-05T15:00:00Z","v":1799,"vw":26.988633},{"c":26.995,"h":27.04,"l":26.995,"n":27,"o":27.0396,"t":"2026-10-05T15:15:00Z","v":1842,"vw":27.002162},{"c":27,"h":27.0247,"l":26.95,"n":36,"o":26.995,"t":"2026-10-05T15:30:00Z","v":2801,"vw":26.982611},{"c":27.029,"h":27.029,"l":26.99,"n":14,"o":27.015,"t":"2026-10-05T15:45:00Z","v":1336,"vw":27.013204},{"c":27,"h":27.05,"l":26.98,"n":63,"o":27.05,"t":"2026-10-05T16:00:00Z","v":4709,"vw":26.995778},{"c":26.84,"h":27.02,"l":26.84,"n":136,"o":27,"t":"2026-10-05T16:15:00Z","v":4735,"vw":26.89234},{"c":26.8,"h":26.89,"l":26.8,"n":70,"o":26.84,"t":"2026-10-05T16:30:00Z","v":6873,"vw":26.819372},{"c":26.84,"h":26.8674,"l":26.8,"n":71,"o":26.8,"t":"2026-10-05T16:45:00Z","v":10178,"vw":26.84096},{"c":26.88,"h":26.88,"l":26.8,"n":46,"o":26.83,"t":"2026-10-05T17:00:00Z","v":2565,"vw":26.820108},{"c":26.93,"h":26.94,"l":26.8355,"n":34,"o":26.8355,"t":"2026-10-05T17:15:00Z","v":1104,"vw":26.90285},{"c":26.9,"h":26.99,"l":26.9,"n":17,"o":26.99,"t":"2026-10-05T17:30:00Z","v":886,"vw":26.923224},{"c":26.93,"h":26.96,"l":26.91,"n":49,"o":26.91,"t":"2026-10-05T17:45:00Z","v":1464,"vw":26.952551},{"c":26.87,"h":26.92,"l":26.84,"n":42,"o":26.84,"t":"2026-10-05T18:00:00Z","v":2168,"vw":26.886964},{"c":26.93,"h":26.93,"l":26.85,"n":34,"o":26.91,"t":"2026-10-05T18:15:00Z","v":2426,"vw":26.893059},{"c":26.97,"h":26.97,"l":26.84,"n":20,"o":26.91,"t":"2026-10-05T18:30:00Z","v":2086,"vw":26.930031},{"c":26.99,"h":26.99,"l":26.91,"n":15,"o":26.945,"t":"2026-10-05T18:45:00Z","v":734,"vw":26.938242},{"c":27.04,"h":27.04,"l":26.945,"n":17,"o":26.945,"t":"2026-10-05T19:00:00Z","v":1130,"vw":27.007484},{"c":27.03,"h":27.03,"l":27.03,"n":6,"o":27.03,"t":"2026-10-05T19:15:00Z","v":270,"vw":27.03},{"c":27.04,"h":27.04,"l":26.96,"n":17,"o":26.96,"t":"2026-10-05T19:30:00Z","v":3389,"vw":26.974653},{"c":27.035,"h":27.13,"l":27.01,"n":21,"o":27.075,"t":"2026-10-05T19:45:00Z","v":1707,"vw":27.066883},{"c":27.11,"h":27.11,"l":27.11,"n":7,"o":27.11,"t":"2026-10-05T20:00:00Z","v":510,"vw":27.11},{"c":27.04,"h":27.04,"l":27.04,"n":4,"o":27.04,"t":"2026-10-05T20:45:00Z","v":135,"vw":27.04},{"c":27.18,"h":27.18,"l":27.18,"n":1,"o":27.18,"t":"2026-10-05T21:15:00Z","v":639,"vw":27.18},{"c":27.3168,"h":27.3168,"l":27.3168,"n":2,"o":27.3168,"t":"2026-10-05T22:00:00Z","v":502,"vw":27.3168},{"c":27.33,"h":27.33,"l":27.33,"n":3,"o":27.33,"t":"2026-10-05T22:45:00Z","v":252,"vw":27.33},{"c":27.33,"h":27.33,"l":27.33,"n":2,"o":27.33,"t":"2026-10-05T23:15:00Z","v":150,"vw":27.33},{"c":27.11,"h":27.11,"l":27.11,"n":10,"o":27.11,"t":"2026-10-06T08:00:00Z","v":159,"vw":27.11},{"c":27.11,"h":27.11,"l":27.11,"n":21,"o":27.11,"t":"2026-10-06T08:30:00Z","v":406,"vw":27.11},{"c":27.07,"h":27.08,"l":27.07,"n":5,"o":27.08,"t":"2026-10-06T09:00:00Z","v":354,"vw":27.072849},{"c":27.6,"h":27.6,"l":27.6,"n":6,"o":27.6,"t":"2026-10-06T11:00:00Z","v":165,"vw":27.6},{"c":27.45,"h":27.5,"l":27.45,"n":6,"o":27.45,"t":"2026-10-06T11:15:00Z","v":3369,"vw":27.481631},{"c":27.45,"h":27.45,"l":27.45,"n":1,"o":27.45,"t":"2026-10-06T11:30:00Z","v":200,"vw":27.45},{"c":27.26,"h":27.3001,"l":27.26,"n":9,"o":27.3001,"t":"2026-10-06T11:45:00Z","v":582,"vw":27.276548},{"c":27.3,"h":27.32,"l":27.29,"n":5,"o":27.32,"t":"2026-10-06T12:30:00Z","v":672,"vw":27.303255},{"c":27.41,"h":27.41,"l":27.38,"n":5,"o":27.38,"t":"2026-10-06T13:15:00Z","v":533,"vw":27.395},{"c":27.178,"h":27.39,"l":27.09,"n":230,"o":27.39,"t":"2026-10-06T13:30:00Z","v":18007,"vw":27.264252},{"c":27,"h":27.1199,"l":26.91,"n":181,"o":27.09,"t":"2026-10-06T13:45:00Z","v":11260,"vw":27.031553},{"c":26.945,"h":27.04,"l":26.9446,"n":83,"o":27.04,"t":"2026-10-06T14:00:00Z","v":3560,"vw":26.976021},{"c":27.05,"h":27.1,"l":27.01,"n":61,"o":27.0721,"t":"2026-10-06T14:15:00Z","v":7205,"vw":27.084318},{"c":27.0919,"h":27.1554,"l":26.9001,"n":151,"o":27.05,"t":"2026-10-06T14:30:00Z","v":4849,"vw":27.01635},{"c":27.09,"h":27.15,"l":27.0283,"n":138,"o":27.14,"t":"2026-10-06T14:45:00Z","v":5771,"vw":27.088758},{"c":27.13,"h":27.18,"l":27.0001,"n":123,"o":27.0543,"t":"2026-10-06T15:00:00Z","v":3395,"vw":27.113583},{"c":27.12,"h":27.14,"l":27.065,"n":57,"o":27.065,"t":"2026-10-06T15:15:00Z","v":2630,"vw":27.109128},{"c":27.15,"h":27.15,"l":27.075,"n":32,"o":27.123,"t":"2026-10-06T15:30:00Z","v":3692,"vw":27.14224},{"c":27,"h":27.12,"l":27,"n":104,"o":27.07,"t":"2026-10-06T15:45:00Z","v":4884,"vw":27.026175},{"c":26.9897,"h":27.03,"l":26.95,"n":124,"o":27.03,"t":"2026-10-06T16:00:00Z","v":9716,"vw":26.999318},{"c":26.82,"h":26.95,"l":26.82,"n":171,"o":26.9,"t":"2026-10-06T16:15:00Z","v":6650,"vw":26.879132},{"c":26.87,"h":26.92,"l":26.82,"n":121,"o":26.82,"t":"2026-10-06T16:30:00Z","v":2632,"vw":26.889585},{"c":26.93,"h":26.93,"l":26.87,"n":45,"o":26.9,"t":"2026-10-06T16:45:00Z","v":6186,"vw":26.900301},{"c":26.86,"h":26.95,"l":26.82,"n":69,"o":26.94,"t":"2026-10-06T17:00:00Z","v":8227,"vw":26.910428},{"c":26.91,"h":26.92,"l":26.8,"n":88,"o":26.86,"t":"2026-10-06T17:15:00Z","v":5513,"vw":26.852027},{"c":26.87,"h":26.91,"l":26.83,"n":155,"o":26.8454,"t":"2026-10-06T17:30:00Z","v":21399,"vw":26.877074},{"c":26.865,"h":26.875,"l":26.835,"n":64,"o":26.875,"t":"2026-10-06T17:45:00Z","v":5065,"vw":26.85146},{"c":26.845,"h":26.9,"l":26.845,"n":28,"o":26.9,"t":"2026-10-06T18:00:00Z","v":1176,"vw":26.881555},{"c":26.815,"h":26.89,"l":26.785,"n":85,"o":26.845,"t":"2026-10-06T18:15:00Z","v":6398,"vw":26.809839},{"c":26.705,"h":26.83,"l":26.7,"n":87,"o":26.815,"t":"2026-10-06T18:30:00Z","v":6375,"vw":26.755955},{"c":26.6926,"h":26.71,"l":26.65,"n":71,"o":26.65,"t":"2026-10-06T18:45:00Z","v":1138,"vw":26.682511},{"c":26.7996,"h":26.7996,"l":26.7,"n":43,"o":26.7,"t":"2026-10-06T19:00:00Z","v":5046,"vw":26.72647},{"c":26.706,"h":26.7599,"l":26.7,"n":14,"o":26.7,"t":"2026-10-06T19:15:00Z","v":796,"vw":26.710306},{"c":26.7,"h":26.7699,"l":26.6501,"n":68,"o":26.73,"t":"2026-10-06T19:30:00Z","v":2950,"vw":26.724989},{"c":26.7421,"h":26.7421,"l":26.65,"n":62,"o":26.72,"t":"2026-10-06T19:45:00Z","v":2636,"vw":26.701888},{"c":26.78,"h":26.78,"l":26.75,"n":10,"o":26.77,"t":"2026-10-06T20:00:00Z","v":1188,"vw":26.77},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-06T20:30:00Z","v":100,"vw":27},{"c":27.02,"h":27.02,"l":27.0194,"n":3,"o":27.0194,"t":"2026-10-06T21:00:00Z","v":1125,"vw":27.019945},{"c":26.9,"h":26.9,"l":26.7261,"n":4,"o":26.7261,"t":"2026-10-06T21:30:00Z","v":4285,"vw":26.732949},{"c":27.0839,"h":27.0839,"l":27.0839,"n":1,"o":27.0839,"t":"2026-10-06T22:15:00Z","v":200,"vw":27.0839},{"c":27.0875,"h":27.0875,"l":27.0875,"n":1,"o":27.0875,"t":"2026-10-06T23:15:00Z","v":200,"vw":27.0875},{"c":26.5,"h":26.56,"l":26.49,"n":86,"o":26.55,"t":"2026-10-07T08:00:00Z","v":1670,"vw":26.533522},{"c":26.3,"h":26.3,"l":26.3,"n":2,"o":26.3,"t":"2026-10-07T09:15:00Z","v":121,"vw":26.3},{"c":26.33,"h":26.33,"l":26.33,"n":16,"o":26.33,"t":"2026-10-07T10:00:00Z","v":338,"vw":26.33},{"c":26.4,"h":26.4,"l":26.4,"n":2,"o":26.4,"t":"2026-10-07T10:15:00Z","v":125,"vw":26.4},{"c":26.32,"h":26.32,"l":26.32,"n":6,"o":26.32,"t":"2026-10-07T10:45:00Z","v":290,"vw":26.32},{"c":26.33,"h":26.58,"l":26.23,"n":75,"o":26.48,"t":"2026-10-07T11:00:00Z","v":8924,"vw":26.310473},{"c":26.31,"h":26.31,"l":26.3,"n":3,"o":26.3,"t":"2026-10-07T11:15:00Z","v":1489,"vw":26.303475},{"c":26.34,"h":26.35,"l":26.3,"n":23,"o":26.35,"t":"2026-10-07T11:30:00Z","v":2187,"vw":26.30993},{"c":26.29,"h":26.29,"l":26.29,"n":5,"o":26.29,"t":"2026-10-07T12:45:00Z","v":340,"vw":26.29},{"c":26.09,"h":26.2,"l":26.03,"n":59,"o":26.2,"t":"2026-10-07T13:15:00Z","v":2033,"vw":26.122453},{"c":25.96,"h":26.08,"l":25.79,"n":525,"o":26.08,"t":"2026-10-07T13:30:00Z","v":48757,"vw":26.021096},{"c":25.99,"h":26.03,"l":25.8296,"n":349,"o":26.01,"t":"2026-10-07T13:45:00Z","v":34187,"vw":25.933545},{"c":25.855,"h":25.98,"l":25.85,"n":205,"o":25.935,"t":"2026-10-07T14:00:00Z","v":16519,"vw":25.935514},{"c":25.905,"h":25.98,"l":25.83,"n":177,"o":25.83,"t":"2026-10-07T14:15:00Z","v":13445,"vw":25.913003},{"c":25.96,"h":25.985,"l":25.91,"n":94,"o":25.965,"t":"2026-10-07T14:30:00Z","v":3505,"vw":25.960977},{"c":25.875,"h":25.96,"l":25.87,"n":160,"o":25.96,"t":"2026-10-07T14:45:00Z","v":8475,"vw":25.905592},{"c":25.82,"h":25.875,"l":25.8,"n":169,"o":25.875,"t":"2026-10-07T15:00:00Z","v":5524,"vw":25.818077},{"c":25.8192,"h":25.8999,"l":25.76,"n":150,"o":25.8999,"t":"2026-10-07T15:15:00Z","v":8655,"vw":25.812581},{"c":25.9,"h":25.91,"l":25.8,"n":112,"o":25.8,"t":"2026-10-07T15:30:00Z","v":11747,"vw":25.82648},{"c":26.02,"h":26.03,"l":25.92,"n":37,"o":25.92,"t":"2026-10-07T15:45:00Z","v":2940,"vw":25.988932},{"c":26.0206,"h":26.15,"l":26.0101,"n":58,"o":26.05,"t":"2026-10-07T16:00:00Z","v":5825,"vw":26.066794},{"c":26.09,"h":26.1498,"l":26.0005,"n":47,"o":26.065,"t":"2026-10-07T16:15:00Z","v":1961,"vw":26.073286},{"c":26.065,"h":26.13,"l":26.06,"n":99,"o":26.06,"t":"2026-10-07T16:30:00Z","v":11567,"vw":26.072493},{"c":26.14,"h":26.15,"l":26.0705,"n":98,"o":26.0848,"t":"2026-10-07T16:45:00Z","v":2873,"vw":26.107909},{"c":26.125,"h":26.125,"l":26.075,"n":38,"o":26.075,"t":"2026-10-07T17:00:00Z","v":1717,"vw":26.104075},{"c":26.09,"h":26.16,"l":26.08,"n":47,"o":26.12,"t":"2026-10-07T17:15:00Z","v":3198,"vw":26.114233},{"c":26.05,"h":26.06,"l":26.03,"n":36,"o":26.06,"t":"2026-10-07T17:30:00Z","v":2470,"vw":26.053478},{"c":26.02,"h":26.0804,"l":26.02,"n":45,"o":26.04,"t":"2026-10-07T17:45:00Z","v":2742,"vw":26.051142},{"c":26.0842,"h":26.1796,"l":25.9974,"n":32,"o":26,"t":"2026-10-07T18:00:00Z","v":3598,"vw":26.062467},{"c":26.0888,"h":26.21,"l":26.0602,"n":20,"o":26.2,"t":"2026-10-07T18:15:00Z","v":3246,"vw":26.144708},{"c":26.195,"h":26.205,"l":26.155,"n":20,"o":26.155,"t":"2026-10-07T18:30:00Z","v":1366,"vw":26.183814},{"c":26.285,"h":26.35,"l":26.1409,"n":79,"o":26.24,"t":"2026-10-07T18:45:00Z","v":8565,"vw":26.285787},{"c":26.14,"h":26.2999,"l":26.14,"n":88,"o":26.2999,"t":"2026-10-07T19:00:00Z","v":8690,"vw":26.243436},{"c":26.185,"h":26.185,"l":26.14,"n":53,"o":26.17,"t":"2026-10-07T19:15:00Z","v":5390,"vw":26.164849},{"c":26.11,"h":26.2187,"l":26.11,"n":77,"o":26.2187,"t":"2026-10-07T19:30:00Z","v":2342,"vw":26.165817},{"c":26.21,"h":26.21,"l":26.18,"n":17,"o":26.18,"t":"2026-10-07T19:45:00Z","v":1185,"vw":26.1875},{"c":26.35,"h":26.35,"l":26.35,"n":8,"o":26.35,"t":"2026-10-07T20:00:00Z","v":933,"vw":26.35},{"c":26.35,"h":26.35,"l":26.35,"n":3,"o":26.35,"t":"2026-10-07T20:30:00Z","v":450,"vw":26.35},{"c":26.35,"h":26.35,"l":26.35,"n":1,"o":26.35,"t":"2026-10-07T21:00:00Z","v":100,"vw":26.35},{"c":26.37,"h":26.37,"l":26.37,"n":7,"o":26.37,"t":"2026-10-07T22:15:00Z","v":398,"vw":26.37},{"c":26.3799,"h":26.3799,"l":26.3799,"n":6,"o":26.3799,"t":"2026-10-07T22:30:00Z","v":1325,"vw":26.3799},{"c":26.38,"h":26.38,"l":26.38,"n":1,"o":26.38,"t":"2026-10-07T22:45:00Z","v":114,"vw":26.38},{"c":25.64,"h":25.87,"l":25.55,"n":73,"o":25.55,"t":"2026-10-08T08:00:00Z","v":1911,"vw":25.728681},{"c":25.85,"h":25.85,"l":25.75,"n":2,"o":25.75,"t":"2026-10-08T08:15:00Z","v":1450,"vw":25.839655},{"c":25.8,"h":25.9,"l":25.8,"n":3,"o":25.9,"t":"2026-10-08T08:30:00Z","v":214,"vw":25.850235},{"c":25.51,"h":25.51,"l":25.5,"n":17,"o":25.51,"t":"2026-10-08T10:30:00Z","v":607,"vw":25.505333},{"c":25.48,"h":25.51,"l":25.45,"n":26,"o":25.45,"t":"2026-10-08T11:00:00Z","v":5483,"vw":25.483359},{"c":26.41,"h":26.41,"l":25.49,"n":2,"o":25.49,"t":"2026-10-08T11:15:00Z","v":1100,"vw":26.326364},{"c":26.25,"h":26.25,"l":25.38,"n":20,"o":25.49,"t":"2026-10-08T11:30:00Z","v":6924,"vw":25.53153},{"c":26.1338,"h":26.1338,"l":26.1338,"n":1,"o":26.1338,"t":"2026-10-08T11:45:00Z","v":100,"vw":26.1338},{"c":25.35,"h":25.35,"l":25.35,"n":4,"o":25.35,"t":"2026-10-08T12:15:00Z","v":510,"vw":25.35},{"c":25.53,"h":25.63,"l":25.3,"n":8,"o":25.3,"t":"2026-10-08T12:30:00Z","v":6230,"vw":25.397206},{"c":25.47,"h":25.5123,"l":25.46,"n":54,"o":25.5123,"t":"2026-10-08T13:00:00Z","v":5329,"vw":25.476604},{"c":25.97,"h":25.97,"l":25.58,"n":3,"o":25.58,"t":"2026-10-08T13:15:00Z","v":1030,"vw":25.90019},{"c":24.9889,"h":25.49,"l":24.85,"n":531,"o":25.49,"t":"2026-10-08T13:30:00Z","v":48784,"vw":25.107207},{"c":24.98,"h":25.02,"l":24.83,"n":415,"o":24.89,"t":"2026-10-08T13:45:00Z","v":30013,"vw":24.931117},{"c":25.31,"h":25.31,"l":24.9501,"n":267,"o":24.9501,"t":"2026-10-08T14:00:00Z","v":24517,"vw":25.13195},{"c":25.31,"h":25.31,"l":25.22,"n":152,"o":25.2201,"t":"2026-10-08T14:15:00Z","v":9328,"vw":25.28324},{"c":25.6471,"h":25.6471,"l":25.4,"n":105,"o":25.48,"t":"2026-10-08T14:30:00Z","v":7252,"vw":25.436494},{"c":25.68,"h":25.8424,"l":25.68,"n":51,"o":25.7576,"t":"2026-10-08T14:45:00Z","v":6461,"vw":25.760035},{"c":25.6501,"h":25.779,"l":25.6501,"n":59,"o":25.779,"t":"2026-10-08T15:00:00Z","v":5838,"vw":25.703776},{"c":25.55,"h":25.7024,"l":25.55,"n":78,"o":25.67,"t":"2026-10-08T15:15:00Z","v":2216,"vw":25.657195},{"c":25.35,"h":25.5,"l":25.35,"n":69,"o":25.5,"t":"2026-10-08T15:30:00Z","v":3759,"vw":25.427544},{"c":25.39,"h":25.499,"l":25.39,"n":35,"o":25.499,"t":"2026-10-08T15:45:00Z","v":660,"vw":25.456663},{"c":25.495,"h":25.52,"l":25.41,"n":54,"o":25.4899,"t":"2026-10-08T16:00:00Z","v":3116,"vw":25.473107},{"c":25.5101,"h":25.5101,"l":25.485,"n":28,"o":25.485,"t":"2026-10-08T16:15:00Z","v":1078,"vw":25.50394},{"c":25.5,"h":25.5623,"l":25.5,"n":17,"o":25.5623,"t":"2026-10-08T16:30:00Z","v":713,"vw":25.545261},{"c":25.3301,"h":25.45,"l":25.33,"n":29,"o":25.45,"t":"2026-10-08T16:45:00Z","v":1488,"vw":25.369943},{"c":25.15,"h":25.28,"l":25.13,"n":74,"o":25.28,"t":"2026-10-08T17:00:00Z","v":1864,"vw":25.190119},{"c":25.195,"h":25.37,"l":25.1,"n":92,"o":25.295,"t":"2026-10-08T17:15:00Z","v":3264,"vw":25.231556},{"c":25.3008,"h":25.3008,"l":25.28,"n":19,"o":25.29,"t":"2026-10-08T17:30:00Z","v":1017,"vw":25.290653},{"c":25.23,"h":25.2488,"l":25.23,"n":10,"o":25.2488,"t":"2026-10-08T17:45:00Z","v":1031,"vw":25.240452},{"c":25.15,"h":25.3,"l":25.15,"n":18,"o":25.3,"t":"2026-10-08T18:00:00Z","v":2319,"vw":25.167163},{"c":25.26,"h":25.26,"l":25.26,"n":4,"o":25.26,"t":"2026-10-08T18:15:00Z","v":225,"vw":25.26},{"c":25.34,"h":25.36,"l":25.315,"n":40,"o":25.315,"t":"2026-10-08T18:45:00Z","v":2634,"vw":25.328132},{"c":25.3459,"h":25.3459,"l":25.34,"n":22,"o":25.345,"t":"2026-10-08T19:00:00Z","v":1124,"vw":25.344154},{"c":25.35,"h":25.37,"l":25.31,"n":66,"o":25.32,"t":"2026-10-08T19:15:00Z","v":27769,"vw":25.350343},{"c":25.44,"h":25.46,"l":25.44,"n":12,"o":25.46,"t":"2026-10-08T19:30:00Z","v":479,"vw":25.450714},{"c":25.31,"h":25.53,"l":25.3,"n":18,"o":25.53,"t":"2026-10-08T19:45:00Z","v":894,"vw":25.34},{"c":25.39,"h":25.39,"l":25.39,"n":7,"o":25.39,"t":"2026-10-08T20:00:00Z","v":502,"vw":25.39},{"c":25.39,"h":25.4,"l":25.39,"n":14,"o":25.4,"t":"2026-10-08T21:15:00Z","v":390,"vw":25.395405},{"c":25.27,"h":25.27,"l":25.27,"n":2,"o":25.27,"t":"2026-10-08T21:45:00Z","v":125,"vw":25.27},{"c":26.01,"h":26.01,"l":26.01,"n":1,"o":26.01,"t":"2026-10-08T23:00:00Z","v":153,"vw":26.01},{"c":25.64,"h":25.68,"l":25.63,"n":30,"o":25.6654,"t":"2026-10-09T08:00:00Z","v":2919,"vw":25.658705},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-10-09T12:15:00Z","v":100,"vw":25.95},{"c":25.95,"h":25.95,"l":25.52,"n":2,"o":25.52,"t":"2026-10-09T12:30:00Z","v":452,"vw":25.681726},{"c":25.8834,"h":25.8834,"l":25.8834,"n":1,"o":25.8834,"t":"2026-10-09T13:00:00Z","v":386,"vw":25.8834},{"c":25.85,"h":25.85,"l":25.85,"n":3,"o":25.85,"t":"2026-10-09T13:15:00Z","v":136,"vw":25.85},{"c":25.3,"h":25.71,"l":25.3,"n":239,"o":25.71,"t":"2026-10-09T13:30:00Z","v":5151,"vw":25.518961},{"c":25.3601,"h":25.49,"l":25.32,"n":118,"o":25.42,"t":"2026-10-09T13:45:00Z","v":2690,"vw":25.403697},{"c":25.65,"h":25.65,"l":25.2801,"n":107,"o":25.2801,"t":"2026-10-09T14:00:00Z","v":3403,"vw":25.471083},{"c":25.835,"h":25.835,"l":25.6207,"n":90,"o":25.735,"t":"2026-10-09T14:15:00Z","v":5267,"vw":25.684936},{"c":25.75,"h":25.9499,"l":25.75,"n":115,"o":25.84,"t":"2026-10-09T14:30:00Z","v":7817,"vw":25.803964},{"c":25.77,"h":25.785,"l":25.75,"n":33,"o":25.75,"t":"2026-10-09T14:45:00Z","v":1454,"vw":25.757966},{"c":25.645,"h":25.7534,"l":25.645,"n":62,"o":25.71,"t":"2026-10-09T15:00:00Z","v":1387,"vw":25.694856},{"c":25.7,"h":25.8,"l":25.7,"n":62,"o":25.7,"t":"2026-10-09T15:15:00Z","v":4056,"vw":25.750476},{"c":25.775,"h":25.79,"l":25.74,"n":59,"o":25.775,"t":"2026-10-09T15:30:00Z","v":1904,"vw":25.772384},{"c":25.68,"h":25.7647,"l":25.68,"n":69,"o":25.72,"t":"2026-10-09T15:45:00Z","v":1601,"vw":25.73374},{"c":25.715,"h":25.75,"l":25.6,"n":43,"o":25.75,"t":"2026-10-09T16:00:00Z","v":1754,"vw":25.73082},{"c":25.705,"h":25.705,"l":25.63,"n":47,"o":25.63,"t":"2026-10-09T16:15:00Z","v":536,"vw":25.658125},{"c":25.7364,"h":25.8298,"l":25.66,"n":29,"o":25.7691,"t":"2026-10-09T16:30:00Z","v":570,"vw":25.749927},{"c":25.7816,"h":25.85,"l":25.7816,"n":28,"o":25.85,"t":"2026-10-09T16:45:00Z","v":1331,"vw":25.837572},{"c":25.65,"h":25.7,"l":25.65,"n":46,"o":25.7,"t":"2026-10-09T17:15:00Z","v":1984,"vw":25.692349},{"c":25.715,"h":25.756,"l":25.66,"n":51,"o":25.756,"t":"2026-10-09T17:30:00Z","v":3056,"vw":25.699988},{"c":25.775,"h":25.775,"l":25.7201,"n":25,"o":25.7201,"t":"2026-10-09T17:45:00Z","v":684,"vw":25.757525},{"c":25.75,"h":25.84,"l":25.75,"n":31,"o":25.8111,"t":"2026-10-09T18:00:00Z","v":588,"vw":25.78422},{"c":25.8,"h":25.8,"l":25.8,"n":12,"o":25.8,"t":"2026-10-09T18:15:00Z","v":184,"vw":25.8},{"c":25.75,"h":25.75,"l":25.6178,"n":32,"o":25.6178,"t":"2026-10-09T18:30:00Z","v":1544,"vw":25.656371},{"c":25.72,"h":25.77,"l":25.685,"n":12,"o":25.77,"t":"2026-10-09T18:45:00Z","v":3716,"vw":25.739752},{"c":25.73,"h":25.73,"l":25.73,"n":20,"o":25.73,"t":"2026-10-09T19:00:00Z","v":142,"vw":25.73},{"c":25.83,"h":25.8622,"l":25.74,"n":54,"o":25.74,"t":"2026-10-09T19:15:00Z","v":5519,"vw":25.814986},{"c":25.89,"h":25.89,"l":25.785,"n":52,"o":25.785,"t":"2026-10-09T19:30:00Z","v":4198,"vw":25.808835},{"c":25.715,"h":25.84,"l":25.715,"n":117,"o":25.795,"t":"2026-10-09T19:45:00Z","v":14537,"vw":25.79793},{"c":25.6,"h":25.63,"l":25.6,"n":8,"o":25.63,"t":"2026-10-09T20:00:00Z","v":601,"vw":25.619916},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-09T20:30:00Z","v":200,"vw":26},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-09T21:15:00Z","v":125,"vw":25.6},{"c":25.99,"h":25.99,"l":25.99,"n":1,"o":25.99,"t":"2026-10-09T21:45:00Z","v":500,"vw":25.99},{"c":25.66,"h":25.66,"l":25.66,"n":1,"o":25.66,"t":"2026-10-09T22:15:00Z","v":100,"vw":25.66},{"c":25.66,"h":25.66,"l":25.66,"n":1,"o":25.66,"t":"2026-10-09T23:00:00Z","v":1000,"vw":25.66},{"c":25.95,"h":25.95,"l":25.95,"n":6,"o":25.95,"t":"2026-10-12T08:00:00Z","v":149,"vw":25.95},{"c":25.85,"h":25.85,"l":25.85,"n":6,"o":25.85,"t":"2026-10-12T12:15:00Z","v":5078,"vw":25.85},{"c":25.75,"h":25.77,"l":25.75,"n":20,"o":25.77,"t":"2026-10-12T12:30:00Z","v":1317,"vw":25.762032},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-12T13:00:00Z","v":300,"vw":25.8},{"c":25.66,"h":25.66,"l":25.66,"n":9,"o":25.66,"t":"2026-10-12T13:15:00Z","v":202,"vw":25.66},{"c":25.84,"h":25.88,"l":25.58,"n":152,"o":25.62,"t":"2026-10-12T13:30:00Z","v":13680,"vw":25.688068},{"c":25.8191,"h":25.82,"l":25.625,"n":58,"o":25.8,"t":"2026-10-12T13:45:00Z","v":9874,"vw":25.67776},{"c":25.85,"h":25.85,"l":25.71,"n":32,"o":25.7128,"t":"2026-10-12T14:00:00Z","v":1682,"vw":25.766505},{"c":25.83,"h":25.85,"l":25.738,"n":46,"o":25.8499,"t":"2026-10-12T14:15:00Z","v":3081,"vw":25.832098},{"c":25.73,"h":25.76,"l":25.6842,"n":18,"o":25.76,"t":"2026-10-12T14:30:00Z","v":1269,"vw":25.721648},{"c":25.6,"h":25.6,"l":25.5201,"n":16,"o":25.5201,"t":"2026-10-12T14:45:00Z","v":768,"vw":25.547831},{"c":25.7,"h":25.7,"l":25.5327,"n":14,"o":25.5327,"t":"2026-10-12T15:00:00Z","v":1462,"vw":25.627314},{"c":25.71,"h":25.72,"l":25.65,"n":29,"o":25.7,"t":"2026-10-12T15:15:00Z","v":2885,"vw":25.700857},{"c":25.6647,"h":25.6647,"l":25.6478,"n":14,"o":25.6478,"t":"2026-10-12T15:30:00Z","v":1040,"vw":25.661556},{"c":25.655,"h":25.685,"l":25.61,"n":24,"o":25.685,"t":"2026-10-12T15:45:00Z","v":997,"vw":25.666982},{"c":25.644,"h":25.644,"l":25.644,"n":3,"o":25.644,"t":"2026-10-12T16:00:00Z","v":245,"vw":25.644},{"c":25.65,"h":25.655,"l":25.6278,"n":9,"o":25.655,"t":"2026-10-12T16:15:00Z","v":848,"vw":25.639497},{"c":25.67,"h":25.67,"l":25.6319,"n":17,"o":25.6319,"t":"2026-10-12T16:30:00Z","v":1864,"vw":25.634115},{"c":25.57,"h":25.62,"l":25.57,"n":5,"o":25.62,"t":"2026-10-12T16:45:00Z","v":507,"vw":25.58087},{"c":25.55,"h":25.55,"l":25.55,"n":20,"o":25.55,"t":"2026-10-12T17:00:00Z","v":1017,"vw":25.55},{"c":25.55,"h":25.58,"l":25.55,"n":19,"o":25.57,"t":"2026-10-12T17:15:00Z","v":10330,"vw":25.55049},{"c":25.56,"h":25.56,"l":25.51,"n":8,"o":25.52,"t":"2026-10-12T17:30:00Z","v":1567,"vw":25.531584},{"c":25.71,"h":25.71,"l":25.58,"n":31,"o":25.58,"t":"2026-10-12T17:45:00Z","v":986,"vw":25.657908},{"c":25.68,"h":25.685,"l":25.68,"n":4,"o":25.685,"t":"2026-10-12T18:00:00Z","v":953,"vw":25.684444},{"c":25.72,"h":25.75,"l":25.72,"n":16,"o":25.735,"t":"2026-10-12T18:15:00Z","v":1440,"vw":25.739454},{"c":25.72,"h":25.72,"l":25.7,"n":18,"o":25.7,"t":"2026-10-12T18:30:00Z","v":413,"vw":25.706667},{"c":25.6157,"h":25.74,"l":25.6102,"n":63,"o":25.74,"t":"2026-10-12T18:45:00Z","v":10930,"vw":25.614865},{"c":25.67,"h":25.725,"l":25.67,"n":52,"o":25.725,"t":"2026-10-12T19:00:00Z","v":703,"vw":25.707972},{"c":25.6859,"h":25.6859,"l":25.655,"n":53,"o":25.685,"t":"2026-10-12T19:15:00Z","v":783,"vw":25.672271},{"c":25.65,"h":25.67,"l":25.6,"n":68,"o":25.64,"t":"2026-10-12T19:30:00Z","v":1952,"vw":25.621563},{"c":25.74,"h":25.75,"l":25.71,"n":44,"o":25.75,"t":"2026-10-12T19:45:00Z","v":2528,"vw":25.743568},{"c":25.68,"h":25.68,"l":25.68,"n":7,"o":25.68,"t":"2026-10-12T20:00:00Z","v":421,"vw":25.68},{"c":25.69,"h":25.69,"l":25.69,"n":2,"o":25.69,"t":"2026-10-12T23:30:00Z","v":101,"vw":25.69},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-13T08:00:00Z","v":100,"vw":25.55},{"c":25.55,"h":25.55,"l":25.55,"n":5,"o":25.55,"t":"2026-10-13T11:30:00Z","v":1000,"vw":25.55},{"c":25.26,"h":25.74,"l":25.26,"n":16,"o":25.74,"t":"2026-10-13T12:45:00Z","v":2004,"vw":25.589216},{"c":25.388,"h":25.76,"l":25.388,"n":2,"o":25.76,"t":"2026-10-13T13:00:00Z","v":321,"vw":25.503888},{"c":25.855,"h":25.95,"l":25.72,"n":59,"o":25.78,"t":"2026-10-13T13:30:00Z","v":7405,"vw":25.80264},{"c":25.73,"h":25.85,"l":25.73,"n":22,"o":25.83,"t":"2026-10-13T13:45:00Z","v":5211,"vw":25.786019},{"c":25.8,"h":25.8,"l":25.68,"n":29,"o":25.685,"t":"2026-10-13T14:00:00Z","v":6771,"vw":25.742728},{"c":25.93,"h":25.9897,"l":25.82,"n":33,"o":25.875,"t":"2026-10-13T14:15:00Z","v":3872,"vw":25.905977},{"c":25.9,"h":25.93,"l":25.8992,"n":22,"o":25.93,"t":"2026-10-13T14:30:00Z","v":928,"vw":25.907683},{"c":25.8,"h":25.9135,"l":25.8,"n":51,"o":25.875,"t":"2026-10-13T14:45:00Z","v":19966,"vw":25.808368},{"c":26.035,"h":26.035,"l":25.9374,"n":22,"o":25.96,"t":"2026-10-13T15:00:00Z","v":1927,"vw":25.964492},{"c":26.145,"h":26.2,"l":26,"n":47,"o":26.03,"t":"2026-10-13T15:15:00Z","v":2208,"vw":26.073971},{"c":26.08,"h":26.1523,"l":26.08,"n":7,"o":26.1523,"t":"2026-10-13T15:30:00Z","v":313,"vw":26.125322},{"c":26.11,"h":26.15,"l":26.11,"n":7,"o":26.13,"t":"2026-10-13T15:45:00Z","v":704,"vw":26.141429},{"c":26.1,"h":26.1,"l":26.04,"n":12,"o":26.04,"t":"2026-10-13T16:00:00Z","v":876,"vw":26.055757},{"c":26.1,"h":26.165,"l":26.1,"n":9,"o":26.1115,"t":"2026-10-13T16:15:00Z","v":438,"vw":26.121799},{"c":26.15,"h":26.15,"l":26.0589,"n":44,"o":26.15,"t":"2026-10-13T16:30:00Z","v":4284,"vw":26.139131},{"c":26.12,"h":26.175,"l":26.12,"n":9,"o":26.12,"t":"2026-10-13T16:45:00Z","v":537,"vw":26.131},{"c":26.09,"h":26.1,"l":26.09,"n":12,"o":26.1,"t":"2026-10-13T17:00:00Z","v":900,"vw":26.09303},{"c":26.187,"h":26.187,"l":26.12,"n":3,"o":26.12,"t":"2026-10-13T17:15:00Z","v":1699,"vw":26.168224},{"c":26.12,"h":26.17,"l":26.111,"n":14,"o":26.111,"t":"2026-10-13T17:30:00Z","v":1123,"vw":26.123484},{"c":26.13,"h":26.135,"l":26.09,"n":16,"o":26.13,"t":"2026-10-13T17:45:00Z","v":1872,"vw":26.127084},{"c":26.15,"h":26.1898,"l":26.1,"n":19,"o":26.1,"t":"2026-10-13T18:00:00Z","v":1223,"vw":26.151445},{"c":26.1307,"h":26.165,"l":26.04,"n":22,"o":26.1351,"t":"2026-10-13T18:15:00Z","v":2689,"vw":26.121809},{"c":26.1293,"h":26.1293,"l":26.1293,"n":2,"o":26.1293,"t":"2026-10-13T18:30:00Z","v":178,"vw":26.1293},{"c":26.08,"h":26.1,"l":26.04,"n":19,"o":26.04,"t":"2026-10-13T18:45:00Z","v":1000,"vw":26.077528},{"c":26.05,"h":26.11,"l":26.05,"n":20,"o":26.085,"t":"2026-10-13T19:00:00Z","v":2439,"vw":26.077128},{"c":26.05,"h":26.07,"l":26,"n":15,"o":26.035,"t":"2026-10-13T19:15:00Z","v":2350,"vw":26.046407},{"c":26.04,"h":26.07,"l":26,"n":12,"o":26.07,"t":"2026-10-13T19:30:00Z","v":988,"vw":26.034118},{"c":26.08,"h":26.08,"l":26,"n":29,"o":26,"t":"2026-10-13T19:45:00Z","v":2273,"vw":26.014672},{"c":26,"h":26,"l":26,"n":6,"o":26,"t":"2026-10-13T20:00:00Z","v":180,"vw":26},{"c":26.17,"h":26.17,"l":26.17,"n":7,"o":26.17,"t":"2026-10-13T21:30:00Z","v":4000,"vw":26.17},{"c":26.15,"h":26.15,"l":26.15,"n":6,"o":26.15,"t":"2026-10-13T21:45:00Z","v":1000,"vw":26.15},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-13T23:30:00Z","v":100,"vw":25.45},{"c":26.11,"h":26.11,"l":26.11,"n":1,"o":26.11,"t":"2026-10-14T08:00:00Z","v":150,"vw":26.11},{"c":26.11,"h":26.11,"l":26.11,"n":1,"o":26.11,"t":"2026-10-14T09:00:00Z","v":100,"vw":26.11},{"c":26.1,"h":26.1,"l":26.1,"n":10,"o":26.1,"t":"2026-10-14T11:00:00Z","v":410,"vw":26.1},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-14T11:45:00Z","v":182,"vw":26},{"c":26.02,"h":26.02,"l":26.02,"n":1,"o":26.02,"t":"2026-10-14T12:00:00Z","v":100,"vw":26.02},{"c":25.73,"h":25.73,"l":25.73,"n":4,"o":25.73,"t":"2026-10-14T12:30:00Z","v":228,"vw":25.73},{"c":25.5,"h":25.51,"l":25.45,"n":32,"o":25.45,"t":"2026-10-14T13:15:00Z","v":3255,"vw":25.472678},{"c":25.56,"h":25.7681,"l":25.32,"n":260,"o":25.51,"t":"2026-10-14T13:30:00Z","v":57767,"vw":25.520789},{"c":25.1823,"h":25.6,"l":25.1823,"n":201,"o":25.6,"t":"2026-10-14T13:45:00Z","v":14210,"vw":25.390574},{"c":24.8689,"h":25.13,"l":24.8165,"n":303,"o":25.103,"t":"2026-10-14T14:00:00Z","v":26371,"vw":24.897479},{"c":24.9688,"h":25,"l":24.87,"n":292,"o":24.87,"t":"2026-10-14T14:15:00Z","v":10685,"vw":24.924472},{"c":24.96,"h":25.08,"l":24.91,"n":254,"o":24.945,"t":"2026-10-14T14:30:00Z","v":7189,"vw":24.97823},{"c":24.84,"h":24.988,"l":24.8,"n":250,"o":24.969,"t":"2026-10-14T14:45:00Z","v":10872,"vw":24.830847},{"c":24.54,"h":24.8,"l":24.5,"n":309,"o":24.8,"t":"2026-10-14T15:00:00Z","v":17728,"vw":24.614074},{"c":24.59,"h":24.5999,"l":24.5234,"n":65,"o":24.5305,"t":"2026-10-14T15:15:00Z","v":3098,"vw":24.532922},{"c":24.5,"h":24.56,"l":24.5,"n":83,"o":24.545,"t":"2026-10-14T15:30:00Z","v":2954,"vw":24.533398},{"c":24.53,"h":24.58,"l":24.48,"n":44,"o":24.48,"t":"2026-10-14T15:45:00Z","v":7174,"vw":24.504679},{"c":24.4,"h":24.535,"l":24.4,"n":203,"o":24.53,"t":"2026-10-14T16:00:00Z","v":21300,"vw":24.488402},{"c":24.35,"h":24.39,"l":24.314,"n":163,"o":24.39,"t":"2026-10-14T16:15:00Z","v":21167,"vw":24.344915},{"c":24.339,"h":24.37,"l":24.2701,"n":223,"o":24.37,"t":"2026-10-14T16:30:00Z","v":7492,"vw":24.309378},{"c":24.32,"h":24.34,"l":24.26,"n":104,"o":24.3,"t":"2026-10-14T16:45:00Z","v":5334,"vw":24.302198},{"c":24.3699,"h":24.3699,"l":24.34,"n":23,"o":24.34,"t":"2026-10-14T17:00:00Z","v":275,"vw":24.35495},{"c":24.25,"h":24.31,"l":24.25,"n":81,"o":24.29,"t":"2026-10-14T17:15:00Z","v":7568,"vw":24.257698},{"c":24.17,"h":24.24,"l":24.11,"n":166,"o":24.24,"t":"2026-10-14T17:30:00Z","v":7795,"vw":24.16337},{"c":24.02,"h":24.1,"l":24.01,"n":133,"o":24.08,"t":"2026-10-14T17:45:00Z","v":7564,"vw":24.062537},{"c":24.03,"h":24.03,"l":23.99,"n":112,"o":24,"t":"2026-10-14T18:00:00Z","v":3570,"vw":24.001859},{"c":24.06,"h":24.095,"l":24.031,"n":234,"o":24.0613,"t":"2026-10-14T18:15:00Z","v":9977,"vw":24.071998},{"c":24.04,"h":24.0999,"l":24.03,"n":98,"o":24.08,"t":"2026-10-14T18:30:00Z","v":2767,"vw":24.047292},{"c":24.08,"h":24.2,"l":24.05,"n":61,"o":24.14,"t":"2026-10-14T18:45:00Z","v":2112,"vw":24.120319},{"c":24.0563,"h":24.1,"l":24,"n":176,"o":24.1,"t":"2026-10-14T19:00:00Z","v":9879,"vw":24.0307},{"c":24.05,"h":24.14,"l":24,"n":94,"o":24.03,"t":"2026-10-14T19:15:00Z","v":4048,"vw":24.049784},{"c":24.02,"h":24.1088,"l":24.02,"n":66,"o":24.1,"t":"2026-10-14T19:30:00Z","v":2080,"vw":24.060743},{"c":24.1199,"h":24.1199,"l":23.995,"n":195,"o":24,"t":"2026-10-14T19:45:00Z","v":12857,"vw":24.079517},{"c":24.18,"h":24.18,"l":24.18,"n":8,"o":24.18,"t":"2026-10-14T20:00:00Z","v":992,"vw":24.18},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-14T20:45:00Z","v":200,"vw":24.5},{"c":24.04,"h":24.04,"l":24.04,"n":17,"o":24.04,"t":"2026-10-14T21:00:00Z","v":157,"vw":24.04},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-14T21:15:00Z","v":105,"vw":24.5},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-14T21:30:00Z","v":1000,"vw":24.4},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-14T21:45:00Z","v":300,"vw":24.25},{"c":23.88,"h":23.9,"l":23.88,"n":15,"o":23.9,"t":"2026-10-14T22:30:00Z","v":375,"vw":23.89},{"c":23.9,"h":23.95,"l":23.9,"n":4,"o":23.95,"t":"2026-10-14T23:45:00Z","v":305,"vw":23.916502},{"c":23.4,"h":23.5,"l":23.25,"n":36,"o":23.25,"t":"2026-10-15T08:00:00Z","v":1070,"vw":23.405186},{"c":23.41,"h":23.42,"l":23.41,"n":2,"o":23.42,"t":"2026-10-15T08:30:00Z","v":682,"vw":23.411466},{"c":23.45,"h":23.48,"l":23.45,"n":2,"o":23.48,"t":"2026-10-15T09:15:00Z","v":942,"vw":23.459554},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-15T09:45:00Z","v":362,"vw":23.4},{"c":23.25,"h":23.27,"l":23.25,"n":4,"o":23.27,"t":"2026-10-15T10:45:00Z","v":534,"vw":23.257519},{"c":23.14,"h":23.26,"l":23.14,"n":22,"o":23.26,"t":"2026-10-15T11:00:00Z","v":670,"vw":23.21125},{"c":23.3591,"h":23.3591,"l":23.3591,"n":1,"o":23.3591,"t":"2026-10-15T12:00:00Z","v":300,"vw":23.3591},{"c":23.2,"h":23.2,"l":23.11,"n":8,"o":23.11,"t":"2026-10-15T13:00:00Z","v":788,"vw":23.166498},{"c":23.04,"h":23.2,"l":23,"n":55,"o":23.13,"t":"2026-10-15T13:15:00Z","v":27367,"vw":23.08205},{"c":22.65,"h":23.05,"l":22.21,"n":531,"o":23.05,"t":"2026-10-15T13:30:00Z","v":44198,"vw":22.645067},{"c":22.4116,"h":22.65,"l":22.32,"n":418,"o":22.65,"t":"2026-10-15T13:45:00Z","v":29318,"vw":22.456009},{"c":22.96,"h":23,"l":22.58,"n":176,"o":22.58,"t":"2026-10-15T14:00:00Z","v":10677,"vw":22.788046},{"c":23.09,"h":23.16,"l":22.94,"n":156,"o":22.96,"t":"2026-10-15T14:15:00Z","v":6810,"vw":23.084067},{"c":23.41,"h":23.41,"l":23.065,"n":109,"o":23.065,"t":"2026-10-15T14:30:00Z","v":8764,"vw":23.255242},{"c":23.415,"h":23.415,"l":23.28,"n":73,"o":23.33,"t":"2026-10-15T14:45:00Z","v":1655,"vw":23.353629},{"c":23.755,"h":23.755,"l":23.415,"n":113,"o":23.54,"t":"2026-10-15T15:00:00Z","v":2518,"vw":23.635131},{"c":23.72,"h":23.83,"l":23.72,"n":93,"o":23.7302,"t":"2026-10-15T15:15:00Z","v":6395,"vw":23.795961},{"c":23.7901,"h":23.7901,"l":23.71,"n":60,"o":23.7302,"t":"2026-10-15T15:30:00Z","v":1094,"vw":23.755915},{"c":23.8798,"h":23.8798,"l":23.8798,"n":2,"o":23.8798,"t":"2026-10-15T15:45:00Z","v":110,"vw":23.8798},{"c":23.845,"h":23.89,"l":23.81,"n":37,"o":23.855,"t":"2026-10-15T16:00:00Z","v":1226,"vw":23.860894},{"c":23.8,"h":23.82,"l":23.77,"n":25,"o":23.77,"t":"2026-10-15T16:15:00Z","v":2074,"vw":23.794321},{"c":23.785,"h":23.785,"l":23.72,"n":54,"o":23.75,"t":"2026-10-15T16:30:00Z","v":4263,"vw":23.761711},{"c":23.88,"h":23.88,"l":23.815,"n":17,"o":23.815,"t":"2026-10-15T16:45:00Z","v":865,"vw":23.822647},{"c":23.965,"h":23.965,"l":23.965,"n":3,"o":23.965,"t":"2026-10-15T17:00:00Z","v":102,"vw":23.965},{"c":24.0473,"h":24.11,"l":23.99,"n":31,"o":23.99,"t":"2026-10-15T17:15:00Z","v":1977,"vw":24.050904},{"c":24.12,"h":24.12,"l":24.12,"n":3,"o":24.12,"t":"2026-10-15T17:30:00Z","v":356,"vw":24.12},{"c":24.145,"h":24.2599,"l":24.13,"n":43,"o":24.13,"t":"2026-10-15T17:45:00Z","v":2147,"vw":24.163055},{"c":24.0499,"h":24.13,"l":24,"n":44,"o":24.13,"t":"2026-10-15T18:00:00Z","v":2202,"vw":24.040911},{"c":24.085,"h":24.085,"l":23.91,"n":22,"o":23.975,"t":"2026-10-15T18:15:00Z","v":1670,"vw":23.947261},{"c":24.1,"h":24.15,"l":24.08,"n":37,"o":24.11,"t":"2026-10-15T18:30:00Z","v":1134,"vw":24.105243},{"c":24.2056,"h":24.2399,"l":24.19,"n":34,"o":24.2399,"t":"2026-10-15T18:45:00Z","v":6655,"vw":24.198656},{"c":24.28,"h":24.28,"l":24.22,"n":32,"o":24.22,"t":"2026-10-15T19:00:00Z","v":2432,"vw":24.246504},{"c":24.3804,"h":24.395,"l":24.29,"n":28,"o":24.37,"t":"2026-10-15T19:15:00Z","v":2951,"vw":24.369014},{"c":24.5399,"h":24.5399,"l":24.34,"n":98,"o":24.34,"t":"2026-10-15T19:30:00Z","v":17457,"vw":24.417656},{"c":24.51,"h":24.52,"l":24.4305,"n":102,"o":24.455,"t":"2026-10-15T19:45:00Z","v":4330,"vw":24.469408},{"c":24.55,"h":24.55,"l":24.55,"n":8,"o":24.55,"t":"2026-10-15T20:00:00Z","v":823,"vw":24.55},{"c":24.82,"h":24.82,"l":24.82,"n":1,"o":24.82,"t":"2026-10-15T20:30:00Z","v":100,"vw":24.82},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-15T21:00:00Z","v":2000,"vw":23.6},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-15T23:00:00Z","v":652,"vw":24.5},{"c":24.49,"h":24.49,"l":24.47,"n":2,"o":24.47,"t":"2026-10-16T11:30:00Z","v":400,"vw":24.485},{"c":23.99,"h":24.47,"l":23.99,"n":3,"o":24.47,"t":"2026-10-16T12:00:00Z","v":800,"vw":24.071108},{"c":24.5,"h":24.5,"l":24,"n":249,"o":24.1,"t":"2026-10-16T13:30:00Z","v":25890,"vw":24.241288},{"c":24.45,"h":24.4668,"l":24.325,"n":203,"o":24.365,"t":"2026-10-16T13:45:00Z","v":4222,"vw":24.417873},{"c":24.435,"h":24.49,"l":24.3501,"n":90,"o":24.435,"t":"2026-10-16T14:00:00Z","v":4456,"vw":24.437521},{"c":24.45,"h":24.52,"l":24.45,"n":51,"o":24.49,"t":"2026-10-16T14:15:00Z","v":3634,"vw":24.506},{"c":24.44,"h":24.54,"l":24.44,"n":73,"o":24.54,"t":"2026-10-16T14:30:00Z","v":7477,"vw":24.497563},{"c":24.2,"h":24.48,"l":24.2,"n":65,"o":24.48,"t":"2026-10-16T14:45:00Z","v":3005,"vw":24.319637},{"c":23.99,"h":24.17,"l":23.99,"n":88,"o":24.17,"t":"2026-10-16T15:00:00Z","v":2134,"vw":24.051241},{"c":24,"h":24.16,"l":24,"n":55,"o":24.16,"t":"2026-10-16T15:15:00Z","v":1340,"vw":24.041313},{"c":23.95,"h":23.99,"l":23.95,"n":51,"o":23.99,"t":"2026-10-16T15:30:00Z","v":2535,"vw":23.962192},{"c":23.71,"h":23.97,"l":23.7,"n":98,"o":23.97,"t":"2026-10-16T15:45:00Z","v":7485,"vw":23.769581},{"c":23.8,"h":23.8,"l":23.715,"n":50,"o":23.715,"t":"2026-10-16T16:00:00Z","v":15403,"vw":23.755962},{"c":23.7,"h":23.82,"l":23.7,"n":62,"o":23.82,"t":"2026-10-16T16:15:00Z","v":2042,"vw":23.729558},{"c":23.675,"h":23.75,"l":23.675,"n":44,"o":23.7,"t":"2026-10-16T16:30:00Z","v":8017,"vw":23.703993},{"c":23.64,"h":23.705,"l":23.6,"n":62,"o":23.7,"t":"2026-10-16T16:45:00Z","v":5364,"vw":23.644814},{"c":23.35,"h":23.6,"l":23.3087,"n":111,"o":23.6,"t":"2026-10-16T17:00:00Z","v":4288,"vw":23.466093},{"c":23.3591,"h":23.3591,"l":23.28,"n":78,"o":23.33,"t":"2026-10-16T17:15:00Z","v":7251,"vw":23.311433},{"c":23.51,"h":23.51,"l":23.46,"n":6,"o":23.46,"t":"2026-10-16T17:30:00Z","v":317,"vw":23.489508},{"c":23.45,"h":23.56,"l":23.45,"n":59,"o":23.56,"t":"2026-10-16T17:45:00Z","v":4636,"vw":23.493526},{"c":23.4077,"h":23.44,"l":23.36,"n":47,"o":23.42,"t":"2026-10-16T18:00:00Z","v":4057,"vw":23.402967},{"c":23.3,"h":23.395,"l":23.3,"n":59,"o":23.395,"t":"2026-10-16T18:15:00Z","v":1305,"vw":23.335872},{"c":23.12,"h":23.28,"l":23.12,"n":86,"o":23.28,"t":"2026-10-16T18:30:00Z","v":3001,"vw":23.198959},{"c":23.1,"h":23.125,"l":23.075,"n":46,"o":23.1123,"t":"2026-10-16T18:45:00Z","v":1920,"vw":23.097821},{"c":23.1001,"h":23.1001,"l":22.9601,"n":155,"o":23.02,"t":"2026-10-16T19:00:00Z","v":7999,"vw":23.003101},{"c":23.235,"h":23.3,"l":23.0701,"n":72,"o":23.12,"t":"2026-10-16T19:15:00Z","v":15546,"vw":23.139461},{"c":23,"h":23.2324,"l":23,"n":92,"o":23.22,"t":"2026-10-16T19:30:00Z","v":31234,"vw":23.22371},{"c":23.26,"h":23.3,"l":23.02,"n":72,"o":23.02,"t":"2026-10-16T19:45:00Z","v":5623,"vw":23.183764},{"c":23.436,"h":23.436,"l":23.2,"n":10,"o":23.2,"t":"2026-10-16T20:00:00Z","v":490,"vw":23.297925},{"c":23.2065,"h":23.26,"l":23.2065,"n":2,"o":23.26,"t":"2026-10-16T20:45:00Z","v":234,"vw":23.233021},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-10-16T21:00:00Z","v":140,"vw":23.44},{"c":23.1996,"h":23.1996,"l":23.1996,"n":1,"o":23.1996,"t":"2026-10-16T22:30:00Z","v":100,"vw":23.1996},{"c":23.68,"h":23.68,"l":23.68,"n":14,"o":23.68,"t":"2026-10-19T08:00:00Z","v":362,"vw":23.68},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-19T11:15:00Z","v":100,"vw":23.38},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-19T12:15:00Z","v":199,"vw":23.6},{"c":23.86,"h":23.87,"l":23.86,"n":2,"o":23.87,"t":"2026-10-19T12:30:00Z","v":300,"vw":23.866667},{"c":23.8084,"h":23.8084,"l":23.8084,"n":1,"o":23.8084,"t":"2026-10-19T13:00:00Z","v":1000,"vw":23.8084},{"c":23.55,"h":23.845,"l":23.5,"n":221,"o":23.77,"t":"2026-10-19T13:30:00Z","v":6505,"vw":23.654667},{"c":23.45,"h":23.6,"l":23.39,"n":76,"o":23.58,"t":"2026-10-19T13:45:00Z","v":3334,"vw":23.517528},{"c":23.3,"h":23.3801,"l":23.16,"n":177,"o":23.38,"t":"2026-10-19T14:00:00Z","v":7569,"vw":23.266479},{"c":23.33,"h":23.35,"l":23.24,"n":95,"o":23.35,"t":"2026-10-19T14:15:00Z","v":3865,"vw":23.334791},{"c":23.25,"h":23.25,"l":23.24,"n":9,"o":23.24,"t":"2026-10-19T14:30:00Z","v":643,"vw":23.24189},{"c":23.39,"h":23.4783,"l":23.33,"n":62,"o":23.33,"t":"2026-10-19T14:45:00Z","v":3094,"vw":23.388198},{"c":23.4,"h":23.47,"l":23.3801,"n":50,"o":23.41,"t":"2026-10-19T15:00:00Z","v":2891,"vw":23.433861},{"c":23.52,"h":23.58,"l":23.39,"n":100,"o":23.445,"t":"2026-10-19T15:15:00Z","v":10237,"vw":23.466019},{"c":23.45,"h":23.51,"l":23.45,"n":54,"o":23.4825,"t":"2026-10-19T15:30:00Z","v":1187,"vw":23.485609},{"c":23.49,"h":23.55,"l":23.4448,"n":80,"o":23.48,"t":"2026-10-19T15:45:00Z","v":5980,"vw":23.490828},{"c":23.44,"h":23.51,"l":23.35,"n":71,"o":23.51,"t":"2026-10-19T16:00:00Z","v":4739,"vw":23.410053},{"c":23.31,"h":23.38,"l":23.3015,"n":86,"o":23.3015,"t":"2026-10-19T16:15:00Z","v":8765,"vw":23.316673},{"c":23.3651,"h":23.3651,"l":23.31,"n":24,"o":23.31,"t":"2026-10-19T16:30:00Z","v":3448,"vw":23.348011},{"c":23.3,"h":23.3264,"l":23.26,"n":40,"o":23.3264,"t":"2026-10-19T16:45:00Z","v":2519,"vw":23.293881},{"c":23.28,"h":23.2999,"l":23.25,"n":19,"o":23.26,"t":"2026-10-19T17:00:00Z","v":2056,"vw":23.286689},{"c":23.23,"h":23.31,"l":23.22,"n":39,"o":23.2901,"t":"2026-10-19T17:15:00Z","v":1852,"vw":23.276155},{"c":23.2191,"h":23.295,"l":23.2,"n":29,"o":23.295,"t":"2026-10-19T17:30:00Z","v":2553,"vw":23.22338},{"c":23.15,"h":23.1501,"l":23.1,"n":53,"o":23.1001,"t":"2026-10-19T17:45:00Z","v":1504,"vw":23.120668},{"c":23.11,"h":23.12,"l":23.11,"n":9,"o":23.12,"t":"2026-10-19T18:00:00Z","v":659,"vw":23.118333},{"c":23.065,"h":23.12,"l":23.06,"n":32,"o":23.0751,"t":"2026-10-19T18:15:00Z","v":867,"vw":23.092185},{"c":23.05,"h":23.13,"l":23.05,"n":488,"o":23.1033,"t":"2026-10-19T18:30:00Z","v":87833,"vw":23.072926},{"c":23.06,"h":23.1,"l":23.06,"n":10,"o":23.1,"t":"2026-10-19T18:45:00Z","v":688,"vw":23.085075},{"c":23.035,"h":23.0899,"l":23,"n":40,"o":23.0899,"t":"2026-10-19T19:00:00Z","v":1692,"vw":23.033487},{"c":22.98,"h":23.08,"l":22.98,"n":36,"o":23,"t":"2026-10-19T19:15:00Z","v":2500,"vw":23.017031},{"c":23.05,"h":23.05,"l":22.9501,"n":10,"o":22.9501,"t":"2026-10-19T19:30:00Z","v":2971,"vw":22.957637},{"c":23,"h":23,"l":22.9,"n":81,"o":22.99,"t":"2026-10-19T19:45:00Z","v":3161,"vw":22.953304},{"c":23.01,"h":23.02,"l":23.01,"n":11,"o":23.02,"t":"2026-10-19T20:00:00Z","v":698,"vw":23.018485},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-19T20:15:00Z","v":874,"vw":23.05},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-19T21:00:00Z","v":650,"vw":23.05},{"c":23.0499,"h":23.05,"l":23.0499,"n":2,"o":23.05,"t":"2026-10-19T22:15:00Z","v":1732,"vw":23.04995},{"c":22.969,"h":22.969,"l":22.969,"n":1,"o":22.969,"t":"2026-10-19T23:00:00Z","v":400,"vw":22.969},{"c":22.88,"h":22.88,"l":22.88,"n":1,"o":22.88,"t":"2026-10-19T23:15:00Z","v":352,"vw":22.88},{"c":22.95,"h":22.99,"l":22.85,"n":31,"o":22.99,"t":"2026-10-20T08:00:00Z","v":1318,"vw":22.909026},{"c":22.71,"h":22.71,"l":22.71,"n":2,"o":22.71,"t":"2026-10-20T10:45:00Z","v":200,"vw":22.71},{"c":22.75,"h":22.75,"l":22.5,"n":36,"o":22.71,"t":"2026-10-20T11:00:00Z","v":10557,"vw":22.730805},{"c":22.54,"h":22.6,"l":22.54,"n":2,"o":22.6,"t":"2026-10-20T11:15:00Z","v":200,"vw":22.57},{"c":22.9421,"h":23.03,"l":22.6423,"n":216,"o":22.66,"t":"2026-10-20T13:30:00Z","v":42229,"vw":22.910017},{"c":23.15,"h":23.15,"l":22.9,"n":115,"o":22.91,"t":"2026-10-20T13:45:00Z","v":15573,"vw":23.049605},{"c":23.47,"h":23.475,"l":23.17,"n":42,"o":23.17,"t":"2026-10-20T14:00:00Z","v":53101,"vw":23.386148},{"c":23.6027,"h":23.6027,"l":23.42,"n":45,"o":23.47,"t":"2026-10-20T14:15:00Z","v":2212,"vw":23.50718},{"c":23.83,"h":23.83,"l":23.67,"n":23,"o":23.74,"t":"2026-10-20T14:30:00Z","v":1835,"vw":23.742113},{"c":23.64,"h":23.76,"l":23.64,"n":9,"o":23.76,"t":"2026-10-20T14:45:00Z","v":485,"vw":23.709686},{"c":23.4001,"h":23.7,"l":23.4001,"n":34,"o":23.7,"t":"2026-10-20T15:00:00Z","v":4728,"vw":23.450307},{"c":23.53,"h":23.5493,"l":23.4,"n":27,"o":23.5493,"t":"2026-10-20T15:15:00Z","v":5559,"vw":23.478027},{"c":23.48,"h":23.48,"l":23.35,"n":24,"o":23.35,"t":"2026-10-20T15:30:00Z","v":4480,"vw":23.471235},{"c":23.32,"h":23.32,"l":23.32,"n":1,"o":23.32,"t":"2026-10-20T15:45:00Z","v":100,"vw":23.32},{"c":23.4767,"h":23.4767,"l":23.34,"n":52,"o":23.35,"t":"2026-10-20T16:00:00Z","v":10075,"vw":23.34814},{"c":23.4699,"h":23.4699,"l":23.32,"n":6,"o":23.32,"t":"2026-10-20T16:30:00Z","v":531,"vw":23.412304},{"c":23.39,"h":23.43,"l":23.39,"n":27,"o":23.43,"t":"2026-10-20T16:45:00Z","v":2023,"vw":23.403707},{"c":23.32,"h":23.32,"l":23.32,"n":2,"o":23.32,"t":"2026-10-20T17:00:00Z","v":120,"vw":23.32},{"c":23.4699,"h":23.4699,"l":23.3265,"n":6,"o":23.3265,"t":"2026-10-20T17:15:00Z","v":329,"vw":23.3743},{"c":23.36,"h":23.365,"l":23.36,"n":16,"o":23.365,"t":"2026-10-20T17:30:00Z","v":1823,"vw":23.360776},{"c":23.375,"h":23.375,"l":23.375,"n":3,"o":23.375,"t":"2026-10-20T17:45:00Z","v":332,"vw":23.375},{"c":23.26,"h":23.26,"l":23.26,"n":4,"o":23.26,"t":"2026-10-20T18:15:00Z","v":201,"vw":23.26},{"c":23.21,"h":23.357,"l":23.21,"n":4,"o":23.357,"t":"2026-10-20T18:30:00Z","v":220,"vw":23.2835},{"c":23.295,"h":23.295,"l":23.27,"n":7,"o":23.28,"t":"2026-10-20T18:45:00Z","v":389,"vw":23.282701},{"c":23.22,"h":23.22,"l":23.2,"n":20,"o":23.2,"t":"2026-10-20T19:30:00Z","v":1812,"vw":23.207985},{"c":23.22,"h":23.25,"l":23.2,"n":33,"o":23.2,"t":"2026-10-20T19:45:00Z","v":3010,"vw":23.203879},{"c":23.3196,"h":23.33,"l":23.3196,"n":9,"o":23.33,"t":"2026-10-20T20:00:00Z","v":230,"vw":23.325336},{"c":23.0333,"h":23.0333,"l":23.0333,"n":1,"o":23.0333,"t":"2026-10-20T20:15:00Z","v":881,"vw":23.0333},{"c":23.0219,"h":23.2,"l":23.0219,"n":3,"o":23.2,"t":"2026-10-20T20:45:00Z","v":1726,"vw":23.034806},{"c":23.31,"h":23.31,"l":23.31,"n":1,"o":23.31,"t":"2026-10-20T21:15:00Z","v":100,"vw":23.31},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-20T21:30:00Z","v":100,"vw":23.5},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-20T22:00:00Z","v":225,"vw":23.6},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-20T22:15:00Z","v":10000,"vw":24.07},{"c":23.8,"h":23.8,"l":23.8,"n":2,"o":23.8,"t":"2026-10-21T11:00:00Z","v":5001,"vw":23.8},{"c":23.741,"h":23.78,"l":23.68,"n":10,"o":23.78,"t":"2026-10-21T11:30:00Z","v":5701,"vw":23.738561},{"c":23.741,"h":23.78,"l":23.741,"n":9,"o":23.78,"t":"2026-10-21T11:45:00Z","v":3714,"vw":23.7605},{"c":23.741,"h":23.79,"l":23.741,"n":3,"o":23.79,"t":"2026-10-21T12:45:00Z","v":440,"vw":23.773909},{"c":23.64,"h":24.0283,"l":23.6099,"n":74,"o":23.95,"t":"2026-10-21T13:30:00Z","v":5578,"vw":23.71158},{"c":23.58,"h":23.78,"l":23.58,"n":44,"o":23.6,"t":"2026-10-21T13:45:00Z","v":3969,"vw":23.64013},{"c":23.555,"h":23.555,"l":23.4501,"n":41,"o":23.555,"t":"2026-10-21T14:00:00Z","v":6827,"vw":23.508799},{"c":23.5801,"h":23.6,"l":23.4473,"n":49,"o":23.51,"t":"2026-10-21T14:15:00Z","v":3235,"vw":23.514998},{"c":23.64,"h":23.64,"l":23.63,"n":22,"o":23.635,"t":"2026-10-21T14:30:00Z","v":2854,"vw":23.63252},{"c":23.78,"h":23.8799,"l":23.78,"n":24,"o":23.78,"t":"2026-10-21T14:45:00Z","v":8982,"vw":23.828968},{"c":24.012,"h":24.012,"l":23.8,"n":50,"o":23.8,"t":"2026-10-21T15:00:00Z","v":6537,"vw":23.898133},{"c":23.98,"h":24.049,"l":23.8558,"n":18,"o":24.035,"t":"2026-10-21T15:15:00Z","v":3569,"vw":24.012818},{"c":24.22,"h":24.22,"l":23.95,"n":53,"o":24,"t":"2026-10-21T15:30:00Z","v":10961,"vw":24.082946},{"c":24.19,"h":24.19,"l":24.07,"n":22,"o":24.12,"t":"2026-10-21T15:45:00Z","v":3717,"vw":24.137587},{"c":24.05,"h":24.1324,"l":24.05,"n":10,"o":24.0951,"t":"2026-10-21T16:00:00Z","v":5910,"vw":24.075903},{"c":24.04,"h":24.04,"l":24.04,"n":3,"o":24.04,"t":"2026-10-21T16:15:00Z","v":102,"vw":24.04},{"c":24.17,"h":24.24,"l":24.05,"n":32,"o":24.05,"t":"2026-10-21T16:30:00Z","v":10285,"vw":24.127278},{"c":24.08,"h":24.25,"l":24.08,"n":16,"o":24.195,"t":"2026-10-21T16:45:00Z","v":1437,"vw":24.17379},{"c":24.12,"h":24.13,"l":24.12,"n":3,"o":24.13,"t":"2026-10-21T17:00:00Z","v":1084,"vw":24.129072},{"c":24.08,"h":24.19,"l":24.0678,"n":18,"o":24.17,"t":"2026-10-21T17:15:00Z","v":2755,"vw":24.146648},{"c":24.06,"h":24.222,"l":24.06,"n":26,"o":24.165,"t":"2026-10-21T17:30:00Z","v":5201,"vw":24.202804},{"c":24.15,"h":24.15,"l":24.09,"n":15,"o":24.09,"t":"2026-10-21T17:45:00Z","v":449,"vw":24.11},{"c":24.15,"h":24.18,"l":24.15,"n":55,"o":24.16,"t":"2026-10-21T18:00:00Z","v":2493,"vw":24.169287},{"c":24.16,"h":24.16,"l":24.16,"n":3,"o":24.16,"t":"2026-10-21T18:15:00Z","v":107,"vw":24.16},{"c":24.27,"h":24.27,"l":24.2417,"n":14,"o":24.2417,"t":"2026-10-21T18:30:00Z","v":639,"vw":24.253817},{"c":24.02,"h":24.155,"l":24.02,"n":56,"o":24.155,"t":"2026-10-21T18:45:00Z","v":6662,"vw":24.076425},{"c":23.95,"h":24.0889,"l":23.95,"n":37,"o":24.02,"t":"2026-10-21T19:00:00Z","v":6566,"vw":24.001408},{"c":24.035,"h":24.04,"l":24,"n":33,"o":24.03,"t":"2026-10-21T19:15:00Z","v":8374,"vw":24.023043},{"c":24.075,"h":24.095,"l":24,"n":57,"o":24.065,"t":"2026-10-21T19:30:00Z","v":4788,"vw":24.070185},{"c":24.11,"h":24.11,"l":24.01,"n":114,"o":24.11,"t":"2026-10-21T19:45:00Z","v":81623,"vw":24.107213},{"c":24.14,"h":24.14,"l":24.14,"n":9,"o":24.14,"t":"2026-10-21T20:00:00Z","v":268,"vw":24.14},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-21T20:30:00Z","v":100,"vw":24.2},{"c":24.2,"h":24.2,"l":24.2,"n":3,"o":24.2,"t":"2026-10-21T20:45:00Z","v":7992,"vw":24.2},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-21T21:00:00Z","v":5000,"vw":24.2},{"c":24.2,"h":24.5,"l":24.2,"n":5,"o":24.5,"t":"2026-10-21T21:30:00Z","v":705,"vw":24.245519},{"c":24,"h":24.03,"l":24,"n":5,"o":24,"t":"2026-10-21T22:30:00Z","v":3301,"vw":24.002727},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-21T23:15:00Z","v":117,"vw":24},{"c":24.01,"h":24.3,"l":23.99,"n":5,"o":23.99,"t":"2026-10-21T23:45:00Z","v":1565,"vw":24.08072},{"c":23.05,"h":23.15,"l":23,"n":26,"o":23.15,"t":"2026-10-22T08:00:00Z","v":1737,"vw":23.098731},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-22T09:15:00Z","v":400,"vw":22.8},{"c":23.0087,"h":23.0087,"l":23.0087,"n":2,"o":23.0087,"t":"2026-10-22T11:00:00Z","v":241,"vw":23.0087},{"c":22.9355,"h":22.9355,"l":22.9355,"n":1,"o":22.9355,"t":"2026-10-22T11:30:00Z","v":425,"vw":22.9355},{"c":23.01,"h":23.01,"l":23.01,"n":1,"o":23.01,"t":"2026-10-22T12:00:00Z","v":400,"vw":23.01},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-22T12:45:00Z","v":5700,"vw":23},{"c":23.665,"h":23.67,"l":22.95,"n":244,"o":22.95,"t":"2026-10-22T13:30:00Z","v":33278,"vw":23.364355},{"c":23.61,"h":23.75,"l":23.34,"n":109,"o":23.63,"t":"2026-10-22T13:45:00Z","v":14105,"vw":23.556952},{"c":23.56,"h":23.645,"l":23.43,"n":66,"o":23.64,"t":"2026-10-22T14:00:00Z","v":3056,"vw":23.594458},{"c":23.35,"h":23.4614,"l":23.35,"n":21,"o":23.3601,"t":"2026-10-22T14:15:00Z","v":1129,"vw":23.404639},{"c":23.34,"h":23.34,"l":23.25,"n":73,"o":23.33,"t":"2026-10-22T14:30:00Z","v":2824,"vw":23.282515},{"c":23.13,"h":23.26,"l":23.08,"n":62,"o":23.26,"t":"2026-10-22T14:45:00Z","v":3438,"vw":23.164525},{"c":23,"h":23.18,"l":23,"n":74,"o":23.18,"t":"2026-10-22T15:00:00Z","v":3167,"vw":23.040755},{"c":22.95,"h":23.06,"l":22.8,"n":40,"o":22.8,"t":"2026-10-22T15:15:00Z","v":7731,"vw":22.921785},{"c":22.9,"h":22.97,"l":22.87,"n":38,"o":22.87,"t":"2026-10-22T15:30:00Z","v":4187,"vw":22.908195},{"c":22.91,"h":22.98,"l":22.85,"n":32,"o":22.885,"t":"2026-10-22T15:45:00Z","v":2642,"vw":22.915369},{"c":22.89,"h":22.91,"l":22.8182,"n":49,"o":22.91,"t":"2026-10-22T16:00:00Z","v":1669,"vw":22.896704},{"c":22.83,"h":23.01,"l":22.8,"n":108,"o":23.01,"t":"2026-10-22T16:15:00Z","v":4623,"vw":22.901835},{"c":22.75,"h":22.8707,"l":22.75,"n":125,"o":22.83,"t":"2026-10-22T16:30:00Z","v":6950,"vw":22.82828},{"c":22.5813,"h":22.73,"l":22.5813,"n":89,"o":22.73,"t":"2026-10-22T16:45:00Z","v":2196,"vw":22.641162},{"c":22.52,"h":22.5951,"l":22.52,"n":29,"o":22.5951,"t":"2026-10-22T17:00:00Z","v":1680,"vw":22.570067},{"c":22.52,"h":22.6642,"l":22.52,"n":66,"o":22.6,"t":"2026-10-22T17:15:00Z","v":1664,"vw":22.61122},{"c":22.605,"h":22.605,"l":22.59,"n":19,"o":22.59,"t":"2026-10-22T17:30:00Z","v":303,"vw":22.5975},{"c":22.5207,"h":22.5207,"l":22.5207,"n":14,"o":22.5207,"t":"2026-10-22T17:45:00Z","v":145,"vw":22.5207},{"c":22.585,"h":22.585,"l":22.5,"n":241,"o":22.57,"t":"2026-10-22T18:00:00Z","v":13728,"vw":22.557092},{"c":22.66,"h":22.66,"l":22.55,"n":25,"o":22.58,"t":"2026-10-22T18:15:00Z","v":2472,"vw":22.58523},{"c":22.66,"h":22.66,"l":22.66,"n":5,"o":22.66,"t":"2026-10-22T18:30:00Z","v":201,"vw":22.66},{"c":22.47,"h":22.58,"l":22.47,"n":15,"o":22.58,"t":"2026-10-22T18:45:00Z","v":380,"vw":22.517322},{"c":22.67,"h":22.67,"l":22.515,"n":20,"o":22.52,"t":"2026-10-22T19:00:00Z","v":1248,"vw":22.594876},{"c":22.68,"h":22.68,"l":22.67,"n":26,"o":22.67,"t":"2026-10-22T19:15:00Z","v":1147,"vw":22.67875},{"c":22.7,"h":22.755,"l":22.68,"n":40,"o":22.69,"t":"2026-10-22T19:30:00Z","v":1727,"vw":22.691934},{"c":22.59,"h":22.66,"l":22.565,"n":68,"o":22.62,"t":"2026-10-22T19:45:00Z","v":3850,"vw":22.617597},{"c":22.87,"h":22.87,"l":22.87,"n":2,"o":22.87,"t":"2026-10-22T20:00:00Z","v":106,"vw":22.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":32.95076238211001,"iv":1.0799188978520078,"gamma":0.03352056493806725,"theta":-0.028365021855514882,"vega":0.015020643705595428,"rho":0.0023010979888478003,"breakevenPct":46.15549795413209},{"delta":0.2,"premium":0.513013433712852,"strike":28.479462651485917,"iv":0.7953231369453502,"gamma":0.05510708682816064,"theta":-0.02510781163180883,"vega":0.017996271434168366,"rho":0.003149111458452984,"breakevenPct":26.770774312194007},{"delta":0.25,"premium":0.5650990054890315,"strike":26.396039780438738,"iv":0.6444179180593211,"gamma":0.0768973975660417,"theta":-0.02333982920322835,"vega":0.020449855173979636,"rho":0.003985667238745425,"breakevenPct":17.88866981166493},{"delta":0.3,"premium":0.46742774566473994,"strike":24.5757225433526,"iv":0.4077701734104046,"gamma":0.1330499421965318,"theta":-0.01624543352601156,"vega":0.02223040462427746,"rho":0.004911500725353125,"breakevenPct":9.502187533963008},{"delta":0.35,"premium":0.5254093198992443,"strike":23.99874055415617,"iv":0.36576939546599496,"gamma":0.15703047858942065,"theta":-0.015900503778337533,"vega":0.023902267002518893,"rho":0.005743865393074519,"breakevenPct":7.232837228051654},{"delta":0.4,"premium":0.6277392947103275,"strike":23.683879093198993,"iv":0.3581182619647355,"gamma":0.1646501259445844,"theta":-0.016026448362720404,"vega":0.024469017632241814,"rho":0.006562942801978002,"breakevenPct":6.3035347088295515},{"delta":0.45,"premium":0.7300692695214106,"strike":23.369017632241814,"iv":0.3504671284634761,"gamma":0.1722697732997481,"theta":-0.016152392947103272,"vega":0.025035768261964735,"rho":0.0073820202108814854,"breakevenPct":5.374232189607449},{"delta":0.5,"premium":0.8323992443324936,"strike":23.054156171284635,"iv":0.34281599496221665,"gamma":0.17988942065491184,"theta":-0.016278337531486144,"vega":0.02560251889168766,"rho":0.008201097619784967,"breakevenPct":4.444929670385347},{"delta":0.55,"premium":0.9959459459459461,"strike":22.756756756756758,"iv":0.34580540540540544,"gamma":0.17475405405405406,"theta":-0.016178378378378377,"vega":0.025067567567567568,"rho":0.008987845566826974,"breakevenPct":3.859653269360308},{"delta":0.6,"premium":1.1722091656874265,"strike":22.46298472385429,"iv":0.3510051703877791,"gamma":0.16696909518213868,"theta":-0.016031492361927146,"vega":0.02430376028202115,"rho":0.0097678777319364,"breakevenPct":3.3458412310525354},{"delta":0.65,"premium":1.3484723854289076,"strike":22.16921269095182,"iv":0.3562049353701528,"gamma":0.15918413631022327,"theta":-0.01588460634547591,"vega":0.023539952996474735,"rho":0.010547909897045828,"breakevenPct":2.832029192744762},{"delta":0.7,"premium":1.5487358616101132,"strike":21.85894876912841,"iv":0.35760612109115103,"gamma":0.14884637391882902,"theta":-0.015207584830339323,"vega":0.022154956753160347,"rho":0.01131194201004565,"breakevenPct":2.3510477950962883},{"delta":0.75,"premium":1.7816034597471726,"strike":21.526280771789754,"iv":0.35384697272122423,"gamma":0.13504065202927476,"theta":-0.013810379241516966,"vega":0.019926081170991348,"rho":0.012054238203198465,"breakevenPct":1.9146665130604459},{"delta":0.8,"premium":2.014471057884232,"strike":21.193612774451097,"iv":0.35008782435129737,"gamma":0.12123493013972053,"theta":-0.012413173652694608,"vega":0.017697205588822353,"rho":0.01279653439635128,"breakevenPct":1.4782852310246035},{"delta":0.85,"premium":2.296717615642323,"strike":20.810686947558292,"iv":0.34189505857208613,"gamma":0.1029170957835136,"theta":-0.010202423218820533,"vega":0.014757099665182434,"rho":0.0135106540035619,"breakevenPct":1.0380610546594393},{"delta":0.9,"premium":2.64771669612635,"strike":20.357784908224065,"iv":0.32752916998856013,"gamma":0.07831684646177581,"theta":-0.006858938096381618,"vega":0.010826716089063857,"rho":0.014185542096374536,"breakevenPct":0.5924862455199539}],"put":[{"delta":0.15,"premium":0.5490633008499612,"strike":17.962532033998446,"iv":0.9660412178082476,"gamma":0.037496376909696864,"theta":-0.024543532482253192,"vega":0.015018554794777053,"rho":-0.0032214968564126395,"breakevenPct":23.858903659167098},{"delta":0.2,"premium":0.6620533583841408,"strike":19.370533583841407,"iv":0.8246643622281794,"gamma":0.052906241878424125,"theta":-0.024869523876784268,"vega":0.017985160133372376,"rho":-0.004244471163088646,"breakevenPct":18.196413531013267},{"delta":0.25,"premium":0.8347631055766298,"strike":20.292701614871014,"iv":0.7688528653983289,"gamma":0.06374460153291327,"theta":-0.026242140935892905,"vega":0.02036903980875181,"rho":-0.005302757360674452,"breakevenPct":14.919376872346389},{"delta":0.3,"premium":1.0794465875170078,"strike":20.945190900045354,"iv":0.7783981925216417,"gamma":0.06923851155790102,"theta":-0.02915529505407288,"vega":0.022427121165991836,"rho":-0.006403677327049077,"breakevenPct":13.136229503592723},{"delta":0.35,"premium":1.3236328124999999,"strike":21.596354166666668,"iv":0.767034375,"gamma":0.07459010416666666,"theta":-0.030354166666666665,"vega":0.023792708333333332,"rho":-0.007514364960516315,"breakevenPct":11.3567059284361},{"delta":0.4,"premium":1.6564888010540189,"strike":22.250329380764164,"iv":0.7803783926218709,"gamma":0.07662332015810276,"theta":-0.0322266139657444,"vega":0.024850329380764164,"rho":-0.008691976532769272,"breakevenPct":9.952599126759322},{"delta":0.45,"premium":2.1340909090909097,"strike":22.90909090909091,"iv":0.8371636363636363,"gamma":0.07326363636363636,"theta":-0.03545454545454546,"vega":0.025509090909090912,"rho":-0.009977318348681732,"breakevenPct":9.160472234368168},{"delta":0.5,"premium":2.7785234899328866,"strike":23.723154362416107,"iv":0.9055280201342282,"gamma":0.06831644295302014,"theta":-0.0385756711409396,"vega":0.02567231543624161,"rho":-0.011394840049825408,"breakevenPct":8.418754383545165},{"delta":0.55,"premium":3.530693069306932,"strike":24.663366336633665,"iv":0.9689663366336634,"gamma":0.06334950495049504,"theta":-0.0407940594059406,"vega":0.0255009900990099,"rho":-0.012896925707311047,"breakevenPct":7.596531406529376},{"delta":0.6,"premium":4.609264305177112,"strike":25.8991825613079,"iv":1.0638523160762943,"gamma":0.05639482288828339,"theta":-0.04364795640326975,"vega":0.024860490463215257,"rho":-0.014656682643339282,"breakevenPct":6.908971333052953},{"delta":0.65,"premium":6.2919117647058815,"strike":27.713235294117645,"iv":1.2046235294117646,"gamma":0.04768970588235295,"theta":-0.04731323529411765,"vega":0.023872058823529413,"rho":-0.016893899668343267,"breakevenPct":6.334396460814326}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":32.95076238211001,"iv":1.0799188978520078,"gamma":0.03352056493806725,"theta":-0.028365021855514882,"vega":0.015020643705595428,"rho":0.0023010979888478003,"breakevenPct":46.15549795413209},{"delta":0.2,"premium":0.513013433712852,"strike":28.479462651485917,"iv":0.7953231369453502,"gamma":0.05510708682816064,"theta":-0.02510781163180883,"vega":0.017996271434168366,"rho":0.003149111458452984,"breakevenPct":26.770774312194007},{"delta":0.25,"premium":0.5650990054890315,"strike":26.396039780438738,"iv":0.6444179180593211,"gamma":0.0768973975660417,"theta":-0.02333982920322835,"vega":0.020449855173979636,"rho":0.003985667238745425,"breakevenPct":17.88866981166493},{"delta":0.3,"premium":0.46742774566473994,"strike":24.5757225433526,"iv":0.4077701734104046,"gamma":0.1330499421965318,"theta":-0.01624543352601156,"vega":0.02223040462427746,"rho":0.004911500725353125,"breakevenPct":9.502187533963008},{"delta":0.35,"premium":0.5254093198992443,"strike":23.99874055415617,"iv":0.36576939546599496,"gamma":0.15703047858942065,"theta":-0.015900503778337533,"vega":0.023902267002518893,"rho":0.005743865393074519,"breakevenPct":7.232837228051654},{"delta":0.4,"premium":0.6277392947103275,"strike":23.683879093198993,"iv":0.3581182619647355,"gamma":0.1646501259445844,"theta":-0.016026448362720404,"vega":0.024469017632241814,"rho":0.006562942801978002,"breakevenPct":6.3035347088295515},{"delta":0.45,"premium":0.7300692695214106,"strike":23.369017632241814,"iv":0.3504671284634761,"gamma":0.1722697732997481,"theta":-0.016152392947103272,"vega":0.025035768261964735,"rho":0.0073820202108814854,"breakevenPct":5.374232189607449},{"delta":0.5,"premium":0.8323992443324936,"strike":23.054156171284635,"iv":0.34281599496221665,"gamma":0.17988942065491184,"theta":-0.016278337531486144,"vega":0.02560251889168766,"rho":0.008201097619784967,"breakevenPct":4.444929670385347},{"delta":0.55,"premium":0.9959459459459461,"strike":22.756756756756758,"iv":0.34580540540540544,"gamma":0.17475405405405406,"theta":-0.016178378378378377,"vega":0.025067567567567568,"rho":0.008987845566826974,"breakevenPct":3.859653269360308},{"delta":0.6,"premium":1.1722091656874265,"strike":22.46298472385429,"iv":0.3510051703877791,"gamma":0.16696909518213868,"theta":-0.016031492361927146,"vega":0.02430376028202115,"rho":0.0097678777319364,"breakevenPct":3.3458412310525354},{"delta":0.65,"premium":1.3484723854289076,"strike":22.16921269095182,"iv":0.3562049353701528,"gamma":0.15918413631022327,"theta":-0.01588460634547591,"vega":0.023539952996474735,"rho":0.010547909897045828,"breakevenPct":2.832029192744762},{"delta":0.7,"premium":1.5487358616101132,"strike":21.85894876912841,"iv":0.35760612109115103,"gamma":0.14884637391882902,"theta":-0.015207584830339323,"vega":0.022154956753160347,"rho":0.01131194201004565,"breakevenPct":2.3510477950962883},{"delta":0.75,"premium":1.7816034597471726,"strike":21.526280771789754,"iv":0.35384697272122423,"gamma":0.13504065202927476,"theta":-0.013810379241516966,"vega":0.019926081170991348,"rho":0.012054238203198465,"breakevenPct":1.9146665130604459},{"delta":0.8,"premium":2.014471057884232,"strike":21.193612774451097,"iv":0.35008782435129737,"gamma":0.12123493013972053,"theta":-0.012413173652694608,"vega":0.017697205588822353,"rho":0.01279653439635128,"breakevenPct":1.4782852310246035},{"delta":0.85,"premium":2.296717615642323,"strike":20.810686947558292,"iv":0.34189505857208613,"gamma":0.1029170957835136,"theta":-0.010202423218820533,"vega":0.014757099665182434,"rho":0.0135106540035619,"breakevenPct":1.0380610546594393},{"delta":0.9,"premium":2.64771669612635,"strike":20.357784908224065,"iv":0.32752916998856013,"gamma":0.07831684646177581,"theta":-0.006858938096381618,"vega":0.010826716089063857,"rho":0.014185542096374536,"breakevenPct":0.5924862455199539}],"put":[{"delta":0.15,"premium":0.5490633008499612,"strike":17.962532033998446,"iv":0.9660412178082476,"gamma":0.037496376909696864,"theta":-0.024543532482253192,"vega":0.015018554794777053,"rho":-0.0032214968564126395,"breakevenPct":23.858903659167098},{"delta":0.2,"premium":0.6620533583841408,"strike":19.370533583841407,"iv":0.8246643622281794,"gamma":0.052906241878424125,"theta":-0.024869523876784268,"vega":0.017985160133372376,"rho":-0.004244471163088646,"breakevenPct":18.196413531013267},{"delta":0.25,"premium":0.8347631055766298,"strike":20.292701614871014,"iv":0.7688528653983289,"gamma":0.06374460153291327,"theta":-0.026242140935892905,"vega":0.02036903980875181,"rho":-0.005302757360674452,"breakevenPct":14.919376872346389},{"delta":0.3,"premium":1.0794465875170078,"strike":20.945190900045354,"iv":0.7783981925216417,"gamma":0.06923851155790102,"theta":-0.02915529505407288,"vega":0.022427121165991836,"rho":-0.006403677327049077,"breakevenPct":13.136229503592723},{"delta":0.35,"premium":1.3236328124999999,"strike":21.596354166666668,"iv":0.767034375,"gamma":0.07459010416666666,"theta":-0.030354166666666665,"vega":0.023792708333333332,"rho":-0.007514364960516315,"breakevenPct":11.3567059284361},{"delta":0.4,"premium":1.6564888010540189,"strike":22.250329380764164,"iv":0.7803783926218709,"gamma":0.07662332015810276,"theta":-0.0322266139657444,"vega":0.024850329380764164,"rho":-0.008691976532769272,"breakevenPct":9.952599126759322},{"delta":0.45,"premium":2.1340909090909097,"strike":22.90909090909091,"iv":0.8371636363636363,"gamma":0.07326363636363636,"theta":-0.03545454545454546,"vega":0.025509090909090912,"rho":-0.009977318348681732,"breakevenPct":9.160472234368168},{"delta":0.5,"premium":2.7785234899328866,"strike":23.723154362416107,"iv":0.9055280201342282,"gamma":0.06831644295302014,"theta":-0.0385756711409396,"vega":0.02567231543624161,"rho":-0.011394840049825408,"breakevenPct":8.418754383545165},{"delta":0.55,"premium":3.530693069306932,"strike":24.663366336633665,"iv":0.9689663366336634,"gamma":0.06334950495049504,"theta":-0.0407940594059406,"vega":0.0255009900990099,"rho":-0.012896925707311047,"breakevenPct":7.596531406529376},{"delta":0.6,"premium":4.609264305177112,"strike":25.8991825613079,"iv":1.0638523160762943,"gamma":0.05639482288828339,"theta":-0.04364795640326975,"vega":0.024860490463215257,"rho":-0.014656682643339282,"breakevenPct":6.908971333052953},{"delta":0.65,"premium":6.2919117647058815,"strike":27.713235294117645,"iv":1.2046235294117646,"gamma":0.04768970588235295,"theta":-0.04731323529411765,"vega":0.023872058823529413,"rho":-0.016893899668343267,"breakevenPct":6.334396460814326}]}},"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"}}