{"symbol":"LLYX","url":"https://intraalpha.com/companies/LLYX","capturedAt":"2026-10-22T23:56:44.289Z","state":"ready","quote":{"symbol":"LLYX","last_price":30.75,"prev_close":29.09,"regular_close":30.6,"change":1.66,"change_pct":5.7064,"regular_change":1.51,"regular_change_pct":5.1908,"extended_change":0.15,"extended_change_pct":0.4902,"bid":30.62,"ask":30.84,"bid_size":300,"ask_size":300,"volume":342827,"vwap":30.690205,"open":29.74,"high":31.28,"low":29.29,"close":30.6,"trade_count":2374,"last_trade_at":"2026-10-22T23:33:35.779074984Z","last_quote_at":"2026-10-22T23:53:00.031832671Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:41.423486311-04:00","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":88600000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.0288,"inception_date":"2024-08-08","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:43.386195+00:00"},"optionObservedAt":"2026-10-22T19:55:01.359Z","bars":[{"c":27,"h":27,"l":26.65,"n":25,"o":26.65,"t":"2026-10-15T08:00:00Z","v":1227,"vw":26.90641},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-15T08:05:00Z","v":239,"vw":27.1},{"c":27.2,"h":27.2,"l":27.2,"n":2,"o":27.2,"t":"2026-10-15T08:55:00Z","v":117,"vw":27.2},{"c":27.19,"h":27.19,"l":27.19,"n":1,"o":27.19,"t":"2026-10-15T09:15:00Z","v":300,"vw":27.19},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-15T09:20:00Z","v":300,"vw":27.2},{"c":27.22,"h":27.22,"l":27.22,"n":2,"o":27.22,"t":"2026-10-15T09:35:00Z","v":400,"vw":27.22},{"c":27.33,"h":27.35,"l":27.33,"n":7,"o":27.35,"t":"2026-10-15T09:45:00Z","v":500,"vw":27.337299},{"c":27.3116,"h":27.3116,"l":27.3116,"n":1,"o":27.3116,"t":"2026-10-15T09:50:00Z","v":150,"vw":27.3116},{"c":27.3123,"h":27.3123,"l":27.3123,"n":1,"o":27.3123,"t":"2026-10-15T10:00:00Z","v":380,"vw":27.3123},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-15T10:45:00Z","v":222,"vw":27.1},{"c":27.33,"h":27.33,"l":27.02,"n":15,"o":27.04,"t":"2026-10-15T11:00:00Z","v":3360,"vw":27.042903},{"c":27.3,"h":27.3,"l":27.3,"n":2,"o":27.3,"t":"2026-10-15T11:05:00Z","v":140,"vw":27.3},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-15T11:10:00Z","v":100,"vw":27.5},{"c":27.26,"h":27.26,"l":27.26,"n":1,"o":27.26,"t":"2026-10-15T11:30:00Z","v":296,"vw":27.26},{"c":27.17,"h":27.18,"l":27.16,"n":16,"o":27.17,"t":"2026-10-15T11:40:00Z","v":2943,"vw":27.169655},{"c":27.27,"h":27.27,"l":27.27,"n":1,"o":27.27,"t":"2026-10-15T11:45:00Z","v":400,"vw":27.27},{"c":27.07,"h":27.08,"l":27.07,"n":14,"o":27.08,"t":"2026-10-15T11:50:00Z","v":2227,"vw":27.071867},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-15T12:00:00Z","v":200,"vw":27.1},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-15T12:25:00Z","v":250,"vw":27.2},{"c":27.2,"h":27.2,"l":27.19,"n":2,"o":27.19,"t":"2026-10-15T12:40:00Z","v":225,"vw":27.195556},{"c":27.24,"h":27.24,"l":27.24,"n":6,"o":27.24,"t":"2026-10-15T13:00:00Z","v":500,"vw":27.24},{"c":27.2914,"h":27.2914,"l":27.0542,"n":2,"o":27.0542,"t":"2026-10-15T13:05:00Z","v":847,"vw":27.256394},{"c":26.99,"h":27,"l":26.99,"n":10,"o":27,"t":"2026-10-15T13:20:00Z","v":590,"vw":26.9925},{"c":27.5,"h":27.5,"l":27.46,"n":24,"o":27.46,"t":"2026-10-15T13:25:00Z","v":684,"vw":27.4775},{"c":27.98,"h":28.09,"l":27.25,"n":216,"o":27.25,"t":"2026-10-15T13:30:00Z","v":24535,"vw":27.769216},{"c":27.62,"h":28,"l":27.43,"n":95,"o":27.88,"t":"2026-10-15T13:35:00Z","v":15831,"vw":27.804882},{"c":27.948,"h":28,"l":27.5724,"n":67,"o":27.76,"t":"2026-10-15T13:40:00Z","v":5667,"vw":27.759207},{"c":27.96,"h":28.27,"l":27.8,"n":105,"o":28.0279,"t":"2026-10-15T13:45:00Z","v":19713,"vw":28.038051},{"c":28.45,"h":28.465,"l":28.07,"n":118,"o":28.07,"t":"2026-10-15T13:50:00Z","v":16828,"vw":28.305004},{"c":28.48,"h":28.54,"l":28.3857,"n":159,"o":28.4149,"t":"2026-10-15T13:55:00Z","v":41081,"vw":28.476776},{"c":28.65,"h":28.65,"l":28.38,"n":244,"o":28.52,"t":"2026-10-15T14:00:00Z","v":72362,"vw":28.532283},{"c":28.5,"h":28.7,"l":28.4,"n":57,"o":28.7,"t":"2026-10-15T14:05:00Z","v":9655,"vw":28.50441},{"c":28.57,"h":28.64,"l":28.3601,"n":66,"o":28.3601,"t":"2026-10-15T14:10:00Z","v":10698,"vw":28.53596},{"c":28.73,"h":28.76,"l":28.5,"n":57,"o":28.5,"t":"2026-10-15T14:15:00Z","v":12443,"vw":28.664678},{"c":28.705,"h":28.76,"l":28.591,"n":71,"o":28.72,"t":"2026-10-15T14:20:00Z","v":28256,"vw":28.675569},{"c":28.85,"h":28.97,"l":28.7,"n":48,"o":28.7,"t":"2026-10-15T14:25:00Z","v":4308,"vw":28.845901},{"c":28.69,"h":28.87,"l":28.67,"n":45,"o":28.84,"t":"2026-10-15T14:30:00Z","v":5478,"vw":28.697001},{"c":28.85,"h":28.88,"l":28.8,"n":17,"o":28.8,"t":"2026-10-15T14:35:00Z","v":1190,"vw":28.834821},{"c":28.7301,"h":28.8,"l":28.7,"n":13,"o":28.79,"t":"2026-10-15T14:40:00Z","v":1972,"vw":28.781644},{"c":28.87,"h":28.87,"l":28.61,"n":74,"o":28.7369,"t":"2026-10-15T14:45:00Z","v":19286,"vw":28.78291},{"c":28.8,"h":28.845,"l":28.76,"n":34,"o":28.84,"t":"2026-10-15T14:50:00Z","v":4695,"vw":28.807575},{"c":28.785,"h":28.9799,"l":28.78,"n":32,"o":28.9,"t":"2026-10-15T14:55:00Z","v":2807,"vw":28.8315},{"c":29.03,"h":29.03,"l":28.78,"n":89,"o":28.785,"t":"2026-10-15T15:00:00Z","v":16928,"vw":28.87444},{"c":29.24,"h":29.25,"l":29,"n":60,"o":29,"t":"2026-10-15T15:05:00Z","v":7065,"vw":29.155216},{"c":29.06,"h":29.271,"l":29.06,"n":23,"o":29.271,"t":"2026-10-15T15:10:00Z","v":3097,"vw":29.15773},{"c":29.06,"h":29.08,"l":28.98,"n":29,"o":29.07,"t":"2026-10-15T15:15:00Z","v":4173,"vw":29.045663},{"c":28.98,"h":29.1626,"l":28.98,"n":16,"o":29.1626,"t":"2026-10-15T15:20:00Z","v":3453,"vw":29.099545},{"c":28.9306,"h":28.975,"l":28.9001,"n":23,"o":28.97,"t":"2026-10-15T15:25:00Z","v":6437,"vw":28.958874},{"c":29.1999,"h":29.1999,"l":29.0463,"n":52,"o":29.0463,"t":"2026-10-15T15:30:00Z","v":2511,"vw":29.160575},{"c":29.12,"h":29.1214,"l":29.095,"n":29,"o":29.1,"t":"2026-10-15T15:35:00Z","v":2104,"vw":29.113537},{"c":29.01,"h":29.07,"l":29.01,"n":19,"o":29.07,"t":"2026-10-15T15:40:00Z","v":3556,"vw":29.03},{"c":29.0226,"h":29.03,"l":28.88,"n":30,"o":29.0076,"t":"2026-10-15T15:45:00Z","v":4172,"vw":28.971257},{"c":29.02,"h":29.02,"l":28.99,"n":13,"o":29,"t":"2026-10-15T15:50:00Z","v":1077,"vw":29.007},{"c":29.03,"h":29.04,"l":29.01,"n":14,"o":29.01,"t":"2026-10-15T15:55:00Z","v":1434,"vw":29.030741},{"c":29.0197,"h":29.12,"l":29.0197,"n":10,"o":29.12,"t":"2026-10-15T16:00:00Z","v":1093,"vw":29.098679},{"c":29.12,"h":29.1599,"l":29.1,"n":20,"o":29.1,"t":"2026-10-15T16:05:00Z","v":3470,"vw":29.134645},{"c":29.045,"h":29.045,"l":29.0117,"n":7,"o":29.0117,"t":"2026-10-15T16:10:00Z","v":747,"vw":29.01725},{"c":29.0631,"h":29.1,"l":29.0631,"n":5,"o":29.1,"t":"2026-10-15T16:20:00Z","v":3408,"vw":29.096649},{"c":29.155,"h":29.1999,"l":29.155,"n":33,"o":29.1861,"t":"2026-10-15T16:25:00Z","v":8110,"vw":29.180144},{"c":29.195,"h":29.21,"l":29.135,"n":27,"o":29.1479,"t":"2026-10-15T16:30:00Z","v":5031,"vw":29.174436},{"c":29.2866,"h":29.289,"l":29.19,"n":19,"o":29.19,"t":"2026-10-15T16:35:00Z","v":4987,"vw":29.256329},{"c":29.275,"h":29.28,"l":29.25,"n":29,"o":29.275,"t":"2026-10-15T16:40:00Z","v":4194,"vw":29.266354},{"c":29.12,"h":29.12,"l":29.12,"n":6,"o":29.12,"t":"2026-10-15T16:45:00Z","v":251,"vw":29.12},{"c":29.06,"h":29.06,"l":29.06,"n":2,"o":29.06,"t":"2026-10-15T16:50:00Z","v":201,"vw":29.06},{"c":28.895,"h":28.94,"l":28.88,"n":31,"o":28.94,"t":"2026-10-15T16:55:00Z","v":4640,"vw":28.912998},{"c":28.88,"h":28.9,"l":28.88,"n":28,"o":28.9,"t":"2026-10-15T17:00:00Z","v":4795,"vw":28.890435},{"c":29,"h":29,"l":28.88,"n":27,"o":28.88,"t":"2026-10-15T17:05:00Z","v":3882,"vw":28.898448},{"c":28.9,"h":28.95,"l":28.9,"n":4,"o":28.95,"t":"2026-10-15T17:10:00Z","v":572,"vw":28.94},{"c":28.9,"h":28.9,"l":28.9,"n":5,"o":28.9,"t":"2026-10-15T17:15:00Z","v":3235,"vw":28.9},{"c":28.7801,"h":28.876,"l":28.7801,"n":19,"o":28.811,"t":"2026-10-15T17:20:00Z","v":6020,"vw":28.814983},{"c":28.79,"h":28.81,"l":28.79,"n":25,"o":28.81,"t":"2026-10-15T17:25:00Z","v":2484,"vw":28.809089},{"c":28.68,"h":28.705,"l":28.67,"n":20,"o":28.6828,"t":"2026-10-15T17:30:00Z","v":4800,"vw":28.688269},{"c":28.6355,"h":28.6355,"l":28.6355,"n":2,"o":28.6355,"t":"2026-10-15T17:35:00Z","v":180,"vw":28.6355},{"c":28.7401,"h":28.75,"l":28.6482,"n":12,"o":28.68,"t":"2026-10-15T17:40:00Z","v":2161,"vw":28.722567},{"c":28.75,"h":28.8077,"l":28.75,"n":7,"o":28.8077,"t":"2026-10-15T17:45:00Z","v":1981,"vw":28.776811},{"c":28.745,"h":28.745,"l":28.745,"n":2,"o":28.745,"t":"2026-10-15T17:50:00Z","v":146,"vw":28.745},{"c":28.7922,"h":28.83,"l":28.7922,"n":11,"o":28.83,"t":"2026-10-15T17:55:00Z","v":966,"vw":28.807741},{"c":28.89,"h":28.95,"l":28.85,"n":16,"o":28.9,"t":"2026-10-15T18:00:00Z","v":2072,"vw":28.896528},{"c":28.8292,"h":28.914,"l":28.8292,"n":7,"o":28.9031,"t":"2026-10-15T18:05:00Z","v":808,"vw":28.892687},{"c":28.8263,"h":28.8289,"l":28.8263,"n":5,"o":28.8289,"t":"2026-10-15T18:10:00Z","v":388,"vw":28.827003},{"c":28.91,"h":28.91,"l":28.79,"n":4,"o":28.79,"t":"2026-10-15T18:15:00Z","v":420,"vw":28.8575},{"c":28.7801,"h":28.7801,"l":28.7801,"n":1,"o":28.7801,"t":"2026-10-15T18:20:00Z","v":200,"vw":28.7801},{"c":28.91,"h":28.92,"l":28.78,"n":19,"o":28.78,"t":"2026-10-15T18:25:00Z","v":1298,"vw":28.885},{"c":29,"h":29,"l":28.99,"n":12,"o":28.99,"t":"2026-10-15T18:30:00Z","v":2478,"vw":28.990435},{"c":29.02,"h":29.1019,"l":29.02,"n":3,"o":29.1019,"t":"2026-10-15T18:35:00Z","v":1200,"vw":29.08825},{"c":28.975,"h":29.02,"l":28.96,"n":7,"o":28.96,"t":"2026-10-15T18:40:00Z","v":1374,"vw":28.996538},{"c":28.905,"h":28.905,"l":28.83,"n":6,"o":28.83,"t":"2026-10-15T18:45:00Z","v":1171,"vw":28.898182},{"c":28.96,"h":28.96,"l":28.91,"n":6,"o":28.96,"t":"2026-10-15T18:50:00Z","v":757,"vw":28.952857},{"c":28.86,"h":28.86,"l":28.86,"n":2,"o":28.86,"t":"2026-10-15T18:55:00Z","v":1005,"vw":28.86},{"c":28.757,"h":28.757,"l":28.757,"n":3,"o":28.757,"t":"2026-10-15T19:00:00Z","v":163,"vw":28.757},{"c":28.87,"h":28.887901,"l":28.87,"n":6,"o":28.887901,"t":"2026-10-15T19:10:00Z","v":268,"vw":28.878951},{"c":28.87,"h":28.87,"l":28.87,"n":2,"o":28.87,"t":"2026-10-15T19:20:00Z","v":133,"vw":28.87},{"c":28.7638,"h":28.7638,"l":28.64,"n":2,"o":28.64,"t":"2026-10-15T19:30:00Z","v":1400,"vw":28.675371},{"c":28.595,"h":28.625,"l":28.595,"n":3,"o":28.625,"t":"2026-10-15T19:35:00Z","v":4370,"vw":28.597414},{"c":28.51,"h":28.59,"l":28.51,"n":5,"o":28.59,"t":"2026-10-15T19:40:00Z","v":481,"vw":28.540769},{"c":28.4,"h":28.505,"l":28.4,"n":15,"o":28.5,"t":"2026-10-15T19:45:00Z","v":1815,"vw":28.493539},{"c":28.25,"h":28.37,"l":28.25,"n":20,"o":28.365,"t":"2026-10-15T19:55:00Z","v":2434,"vw":28.303205},{"c":28.22,"h":28.22,"l":28.22,"n":3,"o":28.22,"t":"2026-10-15T20:00:00Z","v":417,"vw":28.22},{"c":28.19,"h":28.19,"l":28.19,"n":4,"o":28.19,"t":"2026-10-15T20:05:00Z","v":753,"vw":28.19},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-10-15T20:20:00Z","v":200,"vw":28.25},{"c":28.3166,"h":28.3166,"l":28.3166,"n":1,"o":28.3166,"t":"2026-10-15T20:40:00Z","v":100,"vw":28.3166},{"c":28.5031,"h":28.5031,"l":28.5031,"n":1,"o":28.5031,"t":"2026-10-15T21:50:00Z","v":100,"vw":28.5031},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-15T21:55:00Z","v":190,"vw":28},{"c":28.29,"h":28.29,"l":28.29,"n":1,"o":28.29,"t":"2026-10-15T22:45:00Z","v":100,"vw":28.29},{"c":28.21,"h":28.21,"l":28.21,"n":1,"o":28.21,"t":"2026-10-15T23:35:00Z","v":100,"vw":28.21},{"c":28.44,"h":28.44,"l":28.256,"n":2,"o":28.256,"t":"2026-10-15T23:50:00Z","v":300,"vw":28.317333},{"c":28.29,"h":28.32,"l":28.29,"n":8,"o":28.32,"t":"2026-10-16T08:00:00Z","v":852,"vw":28.312624},{"c":28.42,"h":28.42,"l":28.42,"n":1,"o":28.42,"t":"2026-10-16T08:05:00Z","v":400,"vw":28.42},{"c":28.6025,"h":28.6025,"l":28.6025,"n":1,"o":28.6025,"t":"2026-10-16T09:55:00Z","v":400,"vw":28.6025},{"c":28.87,"h":28.87,"l":28.87,"n":1,"o":28.87,"t":"2026-10-16T11:00:00Z","v":202,"vw":28.87},{"c":28.8,"h":28.8029,"l":28.784,"n":4,"o":28.8029,"t":"2026-10-16T11:05:00Z","v":1336,"vw":28.796197},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-16T11:35:00Z","v":100,"vw":28.8},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-10-16T11:55:00Z","v":135,"vw":28.55},{"c":28.28,"h":28.28,"l":28.28,"n":4,"o":28.28,"t":"2026-10-16T12:40:00Z","v":282,"vw":28.28},{"c":28.28,"h":28.28,"l":28.28,"n":2,"o":28.28,"t":"2026-10-16T12:45:00Z","v":400,"vw":28.28},{"c":28.3054,"h":28.3054,"l":28.3054,"n":1,"o":28.3054,"t":"2026-10-16T13:00:00Z","v":180,"vw":28.3054},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-16T13:10:00Z","v":500,"vw":28.5},{"c":28.55,"h":28.55,"l":28.55,"n":2,"o":28.55,"t":"2026-10-16T13:20:00Z","v":314,"vw":28.55},{"c":28.65,"h":28.8699,"l":28.4525,"n":45,"o":28.5,"t":"2026-10-16T13:30:00Z","v":2008,"vw":28.639179},{"c":28.87,"h":28.989,"l":28.535,"n":27,"o":28.535,"t":"2026-10-16T13:35:00Z","v":3858,"vw":28.664454},{"c":28.785,"h":28.855,"l":28.785,"n":10,"o":28.84,"t":"2026-10-16T13:40:00Z","v":2540,"vw":28.811543},{"c":28.5618,"h":28.72,"l":28.47,"n":19,"o":28.72,"t":"2026-10-16T13:45:00Z","v":938,"vw":28.555137},{"c":28.619,"h":28.63,"l":28.619,"n":9,"o":28.63,"t":"2026-10-16T13:50:00Z","v":1108,"vw":28.628868},{"c":28.6,"h":28.61,"l":28.6,"n":5,"o":28.61,"t":"2026-10-16T13:55:00Z","v":1203,"vw":28.604783},{"c":28.88,"h":28.88,"l":28.7024,"n":18,"o":28.7024,"t":"2026-10-16T14:00:00Z","v":1775,"vw":28.839893},{"c":28.9,"h":29.02,"l":28.9,"n":45,"o":28.969,"t":"2026-10-16T14:05:00Z","v":8974,"vw":28.960019},{"c":28.91,"h":28.91,"l":28.85,"n":18,"o":28.9056,"t":"2026-10-16T14:10:00Z","v":5795,"vw":28.885777},{"c":28.6801,"h":28.75,"l":28.6401,"n":12,"o":28.6401,"t":"2026-10-16T14:15:00Z","v":1256,"vw":28.694453},{"c":28.83,"h":28.83,"l":28.83,"n":3,"o":28.83,"t":"2026-10-16T14:20:00Z","v":220,"vw":28.83},{"c":28.88,"h":28.9,"l":28.88,"n":11,"o":28.9,"t":"2026-10-16T14:25:00Z","v":903,"vw":28.887867},{"c":28.7506,"h":28.7506,"l":28.7506,"n":1,"o":28.7506,"t":"2026-10-16T14:35:00Z","v":600,"vw":28.7506},{"c":28.985,"h":28.985,"l":28.985,"n":4,"o":28.985,"t":"2026-10-16T14:40:00Z","v":2170,"vw":28.985},{"c":29.04,"h":29.04,"l":28.91,"n":21,"o":28.9281,"t":"2026-10-16T14:45:00Z","v":2315,"vw":28.997032},{"c":29.05,"h":29.06,"l":29,"n":18,"o":29,"t":"2026-10-16T14:50:00Z","v":1088,"vw":29.044615},{"c":28.9946,"h":28.9946,"l":28.9946,"n":5,"o":28.9946,"t":"2026-10-16T14:55:00Z","v":524,"vw":28.9946},{"c":29.1805,"h":29.2,"l":28.9737,"n":38,"o":28.98,"t":"2026-10-16T15:00:00Z","v":9606,"vw":29.138277},{"c":29.12,"h":29.2,"l":29.05,"n":104,"o":29.19,"t":"2026-10-16T15:05:00Z","v":14104,"vw":29.119015},{"c":29.25,"h":29.25,"l":29.115,"n":36,"o":29.17,"t":"2026-10-16T15:10:00Z","v":2821,"vw":29.177308},{"c":29.1679,"h":29.2,"l":29.1223,"n":17,"o":29.17,"t":"2026-10-16T15:15:00Z","v":1066,"vw":29.163245},{"c":29.01,"h":29.05,"l":29.01,"n":9,"o":29.05,"t":"2026-10-16T15:20:00Z","v":1304,"vw":29.033333},{"c":28.8201,"h":28.94,"l":28.7968,"n":68,"o":28.94,"t":"2026-10-16T15:25:00Z","v":11948,"vw":28.871548},{"c":28.72,"h":28.83,"l":28.7,"n":12,"o":28.83,"t":"2026-10-16T15:30:00Z","v":12421,"vw":28.784905},{"c":28.7601,"h":28.7601,"l":28.7601,"n":2,"o":28.7601,"t":"2026-10-16T15:35:00Z","v":270,"vw":28.7601},{"c":28.72,"h":28.8,"l":28.72,"n":9,"o":28.8,"t":"2026-10-16T15:40:00Z","v":618,"vw":28.74816},{"c":28.78,"h":28.78,"l":28.78,"n":4,"o":28.78,"t":"2026-10-16T15:45:00Z","v":213,"vw":28.78},{"c":28.88,"h":28.88,"l":28.8301,"n":12,"o":28.85,"t":"2026-10-16T15:50:00Z","v":3428,"vw":28.865597},{"c":28.7,"h":28.8,"l":28.7,"n":10,"o":28.8,"t":"2026-10-16T15:55:00Z","v":6598,"vw":28.732307},{"c":28.71,"h":28.71,"l":28.71,"n":1,"o":28.71,"t":"2026-10-16T16:00:00Z","v":100,"vw":28.71},{"c":28.51,"h":28.66,"l":28.51,"n":18,"o":28.66,"t":"2026-10-16T16:10:00Z","v":5180,"vw":28.562356},{"c":28.64,"h":28.64,"l":28.64,"n":1,"o":28.64,"t":"2026-10-16T16:15:00Z","v":500,"vw":28.64},{"c":28.63,"h":28.63,"l":28.63,"n":4,"o":28.63,"t":"2026-10-16T16:20:00Z","v":303,"vw":28.63},{"c":28.7999,"h":28.7999,"l":28.7071,"n":15,"o":28.7651,"t":"2026-10-16T16:30:00Z","v":2271,"vw":28.766993},{"c":28.8,"h":28.8,"l":28.7908,"n":4,"o":28.7908,"t":"2026-10-16T16:35:00Z","v":1004,"vw":28.795395},{"c":28.73,"h":28.7909,"l":28.72,"n":7,"o":28.7894,"t":"2026-10-16T16:40:00Z","v":1318,"vw":28.750629},{"c":28.68,"h":28.68,"l":28.6,"n":20,"o":28.67,"t":"2026-10-16T16:45:00Z","v":1450,"vw":28.64379},{"c":28.6401,"h":28.6401,"l":28.6401,"n":2,"o":28.6401,"t":"2026-10-16T16:50:00Z","v":101,"vw":28.6401},{"c":28.7101,"h":28.7101,"l":28.7101,"n":5,"o":28.7101,"t":"2026-10-16T16:55:00Z","v":242,"vw":28.7101},{"c":28.58,"h":28.675,"l":28.58,"n":9,"o":28.675,"t":"2026-10-16T17:05:00Z","v":766,"vw":28.651171},{"c":28.535,"h":28.535,"l":28.5,"n":7,"o":28.5,"t":"2026-10-16T17:10:00Z","v":354,"vw":28.520656},{"c":28.44,"h":28.52,"l":28.44,"n":5,"o":28.45,"t":"2026-10-16T17:15:00Z","v":1500,"vw":28.473333},{"c":28.41,"h":28.41,"l":28.41,"n":2,"o":28.41,"t":"2026-10-16T17:20:00Z","v":200,"vw":28.41},{"c":28.7,"h":28.7,"l":28.7,"n":3,"o":28.7,"t":"2026-10-16T17:30:00Z","v":103,"vw":28.7},{"c":28.64,"h":28.68,"l":28.64,"n":7,"o":28.65,"t":"2026-10-16T17:40:00Z","v":1113,"vw":28.647201},{"c":28.519,"h":28.52,"l":28.519,"n":5,"o":28.52,"t":"2026-10-16T17:55:00Z","v":1033,"vw":28.5195},{"c":28.4068,"h":28.47,"l":28.4068,"n":4,"o":28.47,"t":"2026-10-16T18:00:00Z","v":309,"vw":28.449481},{"c":28.45,"h":28.51,"l":28.42,"n":17,"o":28.42,"t":"2026-10-16T18:05:00Z","v":3541,"vw":28.477853},{"c":28.4,"h":28.45,"l":28.4,"n":33,"o":28.42,"t":"2026-10-16T18:10:00Z","v":3404,"vw":28.422457},{"c":28.37,"h":28.439,"l":28.37,"n":19,"o":28.38,"t":"2026-10-16T18:15:00Z","v":1068,"vw":28.397662},{"c":28.3601,"h":28.3601,"l":28.3539,"n":6,"o":28.3539,"t":"2026-10-16T18:20:00Z","v":471,"vw":28.358179},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-16T18:25:00Z","v":200,"vw":28.3},{"c":28.328,"h":28.355,"l":28.328,"n":5,"o":28.355,"t":"2026-10-16T18:40:00Z","v":716,"vw":28.335714},{"c":28.2,"h":28.2601,"l":28.2,"n":11,"o":28.2601,"t":"2026-10-16T18:45:00Z","v":1619,"vw":28.209912},{"c":28.2049,"h":28.2049,"l":28.17,"n":2,"o":28.17,"t":"2026-10-16T18:50:00Z","v":250,"vw":28.18396},{"c":28.27,"h":28.32,"l":28.201,"n":20,"o":28.25,"t":"2026-10-16T18:55:00Z","v":5716,"vw":28.244195},{"c":28.375,"h":28.375,"l":28.3373,"n":2,"o":28.3373,"t":"2026-10-16T19:00:00Z","v":300,"vw":28.349867},{"c":28.2717,"h":28.33,"l":28.2717,"n":4,"o":28.33,"t":"2026-10-16T19:05:00Z","v":351,"vw":28.311412},{"c":28.3501,"h":28.36,"l":28.3201,"n":11,"o":28.36,"t":"2026-10-16T19:15:00Z","v":2113,"vw":28.352741},{"c":28.38,"h":28.38,"l":28.36,"n":28,"o":28.36,"t":"2026-10-16T19:20:00Z","v":2451,"vw":28.375407},{"c":28.41,"h":28.41,"l":28.404,"n":10,"o":28.404,"t":"2026-10-16T19:25:00Z","v":332,"vw":28.407692},{"c":28.43,"h":28.43,"l":28.3801,"n":4,"o":28.3801,"t":"2026-10-16T19:30:00Z","v":336,"vw":28.414879},{"c":28.44,"h":28.5,"l":28.44,"n":5,"o":28.5,"t":"2026-10-16T19:35:00Z","v":502,"vw":28.453889},{"c":28.45,"h":28.45,"l":28.42,"n":10,"o":28.42,"t":"2026-10-16T19:40:00Z","v":894,"vw":28.430177},{"c":28.51,"h":28.51,"l":28.5,"n":6,"o":28.5,"t":"2026-10-16T19:45:00Z","v":437,"vw":28.504444},{"c":28.51,"h":28.51,"l":28.51,"n":9,"o":28.51,"t":"2026-10-16T19:50:00Z","v":354,"vw":28.51},{"c":28.46,"h":28.5761,"l":28.44,"n":26,"o":28.51,"t":"2026-10-16T19:55:00Z","v":2474,"vw":28.540395},{"c":28.53,"h":28.53,"l":28.53,"n":5,"o":28.53,"t":"2026-10-16T20:00:00Z","v":306,"vw":28.53},{"c":28.4987,"h":28.4987,"l":28.4987,"n":1,"o":28.4987,"t":"2026-10-16T20:45:00Z","v":100,"vw":28.4987},{"c":28.31,"h":28.31,"l":28.31,"n":2,"o":28.31,"t":"2026-10-16T22:00:00Z","v":170,"vw":28.31},{"c":28.43,"h":28.43,"l":28.43,"n":1,"o":28.43,"t":"2026-10-16T22:50:00Z","v":110,"vw":28.43},{"c":28.48,"h":28.48,"l":28.46,"n":3,"o":28.46,"t":"2026-10-16T23:10:00Z","v":1100,"vw":28.478182},{"c":28.48,"h":28.48,"l":28.48,"n":2,"o":28.48,"t":"2026-10-16T23:20:00Z","v":141,"vw":28.48},{"c":28.3887,"h":28.3887,"l":28.3887,"n":4,"o":28.3887,"t":"2026-10-16T23:30:00Z","v":106,"vw":28.3887},{"c":28.47,"h":28.47,"l":28.47,"n":1,"o":28.47,"t":"2026-10-16T23:40:00Z","v":200,"vw":28.47},{"c":28.26,"h":28.26,"l":28.26,"n":3,"o":28.26,"t":"2026-10-19T08:00:00Z","v":177,"vw":28.26},{"c":27.67,"h":27.67,"l":27.59,"n":5,"o":27.59,"t":"2026-10-19T09:05:00Z","v":525,"vw":27.61046},{"c":27.7635,"h":27.82,"l":27.7635,"n":6,"o":27.82,"t":"2026-10-19T09:30:00Z","v":600,"vw":27.803192},{"c":28.38,"h":28.39,"l":28.38,"n":14,"o":28.38,"t":"2026-10-19T11:00:00Z","v":1881,"vw":28.383714},{"c":28.21,"h":28.21,"l":28.21,"n":1,"o":28.21,"t":"2026-10-19T11:45:00Z","v":400,"vw":28.21},{"c":28.1,"h":28.19,"l":28.1,"n":3,"o":28.19,"t":"2026-10-19T12:00:00Z","v":222,"vw":28.140724},{"c":28.19,"h":28.19,"l":28.19,"n":1,"o":28.19,"t":"2026-10-19T12:15:00Z","v":400,"vw":28.19},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-10-19T12:20:00Z","v":300,"vw":28.25},{"c":28.13,"h":28.13,"l":28.13,"n":1,"o":28.13,"t":"2026-10-19T12:30:00Z","v":249,"vw":28.13},{"c":28.02,"h":28.21,"l":27.73,"n":46,"o":28.04,"t":"2026-10-19T13:30:00Z","v":2273,"vw":27.953578},{"c":28.24,"h":28.24,"l":28.02,"n":62,"o":28.02,"t":"2026-10-19T13:35:00Z","v":2334,"vw":28.154239},{"c":28.0353,"h":28.29,"l":27.9932,"n":44,"o":28.21,"t":"2026-10-19T13:40:00Z","v":2775,"vw":28.130163},{"c":28.065,"h":28.08,"l":27.92,"n":28,"o":27.995,"t":"2026-10-19T13:45:00Z","v":8562,"vw":28.011053},{"c":28.28,"h":28.38,"l":27.96,"n":58,"o":27.98,"t":"2026-10-19T13:50:00Z","v":12692,"vw":28.133692},{"c":28.375,"h":28.5,"l":28.33,"n":17,"o":28.4399,"t":"2026-10-19T13:55:00Z","v":3685,"vw":28.386076},{"c":28.36,"h":28.47,"l":28.36,"n":3,"o":28.46,"t":"2026-10-19T14:00:00Z","v":1150,"vw":28.454783},{"c":28.41,"h":28.42,"l":28.41,"n":7,"o":28.42,"t":"2026-10-19T14:05:00Z","v":454,"vw":28.4125},{"c":28.51,"h":28.58,"l":28.51,"n":37,"o":28.52,"t":"2026-10-19T14:10:00Z","v":6975,"vw":28.55123},{"c":28.4473,"h":28.4607,"l":28.431,"n":28,"o":28.4607,"t":"2026-10-19T14:15:00Z","v":1394,"vw":28.445377},{"c":28.31,"h":28.31,"l":28.3001,"n":17,"o":28.3001,"t":"2026-10-19T14:20:00Z","v":1534,"vw":28.3078},{"c":28.35,"h":28.365,"l":28.31,"n":78,"o":28.32,"t":"2026-10-19T14:25:00Z","v":9292,"vw":28.34364},{"c":28.29,"h":28.36,"l":28.29,"n":5,"o":28.36,"t":"2026-10-19T14:35:00Z","v":308,"vw":28.313333},{"c":28.19,"h":28.26,"l":28.15,"n":9,"o":28.26,"t":"2026-10-19T14:40:00Z","v":614,"vw":28.188},{"c":27.92,"h":28,"l":27.85,"n":40,"o":28,"t":"2026-10-19T14:45:00Z","v":6587,"vw":27.91255},{"c":27.97,"h":27.975,"l":27.89,"n":11,"o":27.92,"t":"2026-10-19T14:50:00Z","v":2919,"vw":27.934464},{"c":27.95,"h":27.96,"l":27.9,"n":15,"o":27.96,"t":"2026-10-19T14:55:00Z","v":1607,"vw":27.927938},{"c":28.09,"h":28.09,"l":28.02,"n":14,"o":28.025,"t":"2026-10-19T15:00:00Z","v":1838,"vw":28.064375},{"c":28.095,"h":28.1,"l":28.02,"n":32,"o":28.07,"t":"2026-10-19T15:05:00Z","v":5239,"vw":28.062843},{"c":28.0673,"h":28.0673,"l":28.025,"n":9,"o":28.025,"t":"2026-10-19T15:15:00Z","v":1842,"vw":28.059371},{"c":28.0225,"h":28.07,"l":28,"n":30,"o":28.06,"t":"2026-10-19T15:20:00Z","v":3994,"vw":28.031418},{"c":27.94,"h":28,"l":27.94,"n":26,"o":28,"t":"2026-10-19T15:25:00Z","v":8208,"vw":27.976365},{"c":27.9604,"h":28.0021,"l":27.96,"n":9,"o":27.975,"t":"2026-10-19T15:30:00Z","v":1005,"vw":27.975833},{"c":28.025,"h":28.03,"l":27.99,"n":34,"o":28.02,"t":"2026-10-19T15:35:00Z","v":2965,"vw":28.007191},{"c":27.97,"h":28.025,"l":27.97,"n":8,"o":27.9883,"t":"2026-10-19T15:40:00Z","v":1416,"vw":27.99845},{"c":28,"h":28,"l":27.98,"n":32,"o":27.98,"t":"2026-10-19T15:45:00Z","v":3576,"vw":27.994441},{"c":28.001,"h":28.03,"l":28.001,"n":16,"o":28.03,"t":"2026-10-19T15:55:00Z","v":4677,"vw":28.013272},{"c":28,"h":28.055,"l":28,"n":31,"o":28.055,"t":"2026-10-19T16:00:00Z","v":3118,"vw":28.039062},{"c":27.92,"h":27.95,"l":27.92,"n":4,"o":27.95,"t":"2026-10-19T16:05:00Z","v":680,"vw":27.945},{"c":28.03,"h":28.03,"l":28.03,"n":1,"o":28.03,"t":"2026-10-19T16:10:00Z","v":255,"vw":28.03},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-19T16:15:00Z","v":300,"vw":28.1},{"c":27.98,"h":27.98,"l":27.98,"n":5,"o":27.98,"t":"2026-10-19T16:20:00Z","v":646,"vw":27.98},{"c":27.995,"h":28.03,"l":27.995,"n":10,"o":28.03,"t":"2026-10-19T16:25:00Z","v":567,"vw":28.013285},{"c":27.98,"h":28.01,"l":27.98,"n":6,"o":27.995,"t":"2026-10-19T16:30:00Z","v":652,"vw":27.9875},{"c":27.99,"h":28.01,"l":27.99,"n":6,"o":28.01,"t":"2026-10-19T16:40:00Z","v":541,"vw":27.995},{"c":27.95,"h":27.95,"l":27.95,"n":2,"o":27.95,"t":"2026-10-19T16:45:00Z","v":300,"vw":27.95},{"c":28.0598,"h":28.0598,"l":27.96,"n":12,"o":27.96,"t":"2026-10-19T16:50:00Z","v":2477,"vw":28.005824},{"c":28.08,"h":28.1,"l":28.06,"n":8,"o":28.06,"t":"2026-10-19T16:55:00Z","v":2043,"vw":28.084324},{"c":28.09,"h":28.09,"l":28.09,"n":2,"o":28.09,"t":"2026-10-19T17:05:00Z","v":550,"vw":28.09},{"c":28.06,"h":28.06,"l":28.06,"n":2,"o":28.06,"t":"2026-10-19T17:10:00Z","v":243,"vw":28.06},{"c":28.085,"h":28.085,"l":28.05,"n":8,"o":28.05,"t":"2026-10-19T17:15:00Z","v":623,"vw":28.061215},{"c":28.07,"h":28.07,"l":28.07,"n":21,"o":28.07,"t":"2026-10-19T17:20:00Z","v":4240,"vw":28.07},{"c":28.1,"h":28.1,"l":28.1,"n":2,"o":28.1,"t":"2026-10-19T17:30:00Z","v":160,"vw":28.1},{"c":28.03,"h":28.05,"l":28.01,"n":55,"o":28.05,"t":"2026-10-19T17:35:00Z","v":7206,"vw":28.026076},{"c":28.05,"h":28.0526,"l":28.02,"n":14,"o":28.02,"t":"2026-10-19T17:40:00Z","v":3000,"vw":28.044637},{"c":28.05,"h":28.05,"l":28.025,"n":10,"o":28.03,"t":"2026-10-19T17:45:00Z","v":2090,"vw":28.040571},{"c":28.04,"h":28.04,"l":28.01,"n":29,"o":28.01,"t":"2026-10-19T17:50:00Z","v":3718,"vw":28.014907},{"c":28.08,"h":28.14,"l":28.08,"n":26,"o":28.12,"t":"2026-10-19T17:55:00Z","v":7001,"vw":28.11697},{"c":28.08,"h":28.08,"l":28.04,"n":32,"o":28.06,"t":"2026-10-19T18:00:00Z","v":5500,"vw":28.06101},{"c":28.16,"h":28.18,"l":28.135,"n":18,"o":28.1374,"t":"2026-10-19T18:05:00Z","v":5590,"vw":28.146054},{"c":28.17,"h":28.17,"l":28.17,"n":3,"o":28.17,"t":"2026-10-19T18:10:00Z","v":167,"vw":28.17},{"c":28.24,"h":28.26,"l":28.24,"n":25,"o":28.24,"t":"2026-10-19T18:20:00Z","v":3740,"vw":28.246923},{"c":28.21,"h":28.22,"l":28.21,"n":4,"o":28.22,"t":"2026-10-19T18:25:00Z","v":455,"vw":28.217674},{"c":28.21,"h":28.21,"l":28.21,"n":2,"o":28.21,"t":"2026-10-19T18:30:00Z","v":200,"vw":28.21},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-19T18:35:00Z","v":500,"vw":28.15},{"c":28.19,"h":28.19,"l":28.19,"n":2,"o":28.19,"t":"2026-10-19T18:45:00Z","v":315,"vw":28.19},{"c":28.15,"h":28.15,"l":28.15,"n":11,"o":28.15,"t":"2026-10-19T18:50:00Z","v":1607,"vw":28.15},{"c":28.12,"h":28.13,"l":28.12,"n":4,"o":28.13,"t":"2026-10-19T18:55:00Z","v":510,"vw":28.123258},{"c":28.1,"h":28.15,"l":28.1,"n":5,"o":28.15,"t":"2026-10-19T19:00:00Z","v":415,"vw":28.1275},{"c":28.1,"h":28.125,"l":28.09,"n":12,"o":28.09,"t":"2026-10-19T19:05:00Z","v":3347,"vw":28.102521},{"c":28.121,"h":28.121,"l":28.0801,"n":15,"o":28.0801,"t":"2026-10-19T19:10:00Z","v":3048,"vw":28.108348},{"c":28.125,"h":28.125,"l":28.12,"n":4,"o":28.12,"t":"2026-10-19T19:15:00Z","v":2801,"vw":28.124464},{"c":28.05,"h":28.095,"l":28.0437,"n":17,"o":28.09,"t":"2026-10-19T19:20:00Z","v":6864,"vw":28.064001},{"c":28.05,"h":28.05,"l":28.05,"n":5,"o":28.05,"t":"2026-10-19T19:25:00Z","v":716,"vw":28.05},{"c":28.09,"h":28.09,"l":28.06,"n":12,"o":28.07,"t":"2026-10-19T19:30:00Z","v":522,"vw":28.071429},{"c":28.03,"h":28.04,"l":28.03,"n":6,"o":28.04,"t":"2026-10-19T19:35:00Z","v":434,"vw":28.032532},{"c":28.02,"h":28.05,"l":28.02,"n":15,"o":28.045,"t":"2026-10-19T19:40:00Z","v":1489,"vw":28.038467},{"c":28.01,"h":28.01,"l":28.0095,"n":10,"o":28.01,"t":"2026-10-19T19:45:00Z","v":2002,"vw":28.00985},{"c":28.02,"h":28.06,"l":28.02,"n":12,"o":28.04,"t":"2026-10-19T19:50:00Z","v":521,"vw":28.04236},{"c":27.73,"h":27.99,"l":27.6308,"n":92,"o":27.99,"t":"2026-10-19T19:55:00Z","v":24314,"vw":27.837863},{"c":27.89,"h":27.89,"l":27.71,"n":3,"o":27.71,"t":"2026-10-19T20:00:00Z","v":376,"vw":27.758},{"c":27.72,"h":27.72,"l":27.72,"n":2,"o":27.72,"t":"2026-10-19T20:20:00Z","v":400,"vw":27.72},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-10-19T20:40:00Z","v":200,"vw":27.71},{"c":27.8,"h":27.8,"l":27.8,"n":3,"o":27.8,"t":"2026-10-20T08:00:00Z","v":373,"vw":27.8},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-20T08:10:00Z","v":100,"vw":28.14},{"c":28.15,"h":28.16,"l":28.15,"n":7,"o":28.16,"t":"2026-10-20T08:40:00Z","v":761,"vw":28.153333},{"c":28.2905,"h":28.2905,"l":28.2905,"n":1,"o":28.2905,"t":"2026-10-20T11:05:00Z","v":186,"vw":28.2905},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-20T11:30:00Z","v":100,"vw":28.3},{"c":28.14,"h":28.14,"l":28.14,"n":2,"o":28.14,"t":"2026-10-20T11:45:00Z","v":200,"vw":28.14},{"c":28.6,"h":28.6,"l":28.5,"n":5,"o":28.5,"t":"2026-10-20T13:25:00Z","v":1081,"vw":28.545833},{"c":29.75,"h":29.75,"l":28.57,"n":142,"o":28.57,"t":"2026-10-20T13:30:00Z","v":22387,"vw":29.494446},{"c":29.63,"h":29.83,"l":29.357,"n":128,"o":29.79,"t":"2026-10-20T13:35:00Z","v":26254,"vw":29.621878},{"c":30.31,"h":30.45,"l":29.74,"n":218,"o":29.79,"t":"2026-10-20T13:40:00Z","v":28106,"vw":30.030414},{"c":30.39,"h":30.53,"l":30.2343,"n":215,"o":30.26,"t":"2026-10-20T13:45:00Z","v":48657,"vw":30.408011},{"c":30.27,"h":30.5,"l":30.26,"n":71,"o":30.385,"t":"2026-10-20T13:50:00Z","v":8274,"vw":30.355351},{"c":30.115,"h":30.12,"l":29.92,"n":49,"o":30.0045,"t":"2026-10-20T13:55:00Z","v":3243,"vw":30.018953},{"c":30.24,"h":30.28,"l":30.04,"n":45,"o":30.14,"t":"2026-10-20T14:00:00Z","v":4446,"vw":30.176961},{"c":30.055,"h":30.24,"l":29.9,"n":63,"o":30.22,"t":"2026-10-20T14:05:00Z","v":10255,"vw":30.002861},{"c":30.32,"h":30.37,"l":30.085,"n":64,"o":30.085,"t":"2026-10-20T14:10:00Z","v":14155,"vw":30.28799},{"c":30.66,"h":30.68,"l":30.33,"n":98,"o":30.35,"t":"2026-10-20T14:15:00Z","v":15102,"vw":30.452519},{"c":30.815,"h":30.85,"l":30.66,"n":72,"o":30.7,"t":"2026-10-20T14:20:00Z","v":12194,"vw":30.777951},{"c":30.51,"h":30.8499,"l":30.4948,"n":44,"o":30.8499,"t":"2026-10-20T14:25:00Z","v":7916,"vw":30.598858},{"c":30.37,"h":30.535,"l":30.33,"n":40,"o":30.515,"t":"2026-10-20T14:30:00Z","v":9493,"vw":30.433693},{"c":30.21,"h":30.36,"l":30.1601,"n":50,"o":30.36,"t":"2026-10-20T14:35:00Z","v":7170,"vw":30.247429},{"c":30.3832,"h":30.3832,"l":30.3,"n":16,"o":30.3,"t":"2026-10-20T14:40:00Z","v":1177,"vw":30.350436},{"c":30.28,"h":30.28,"l":30.26,"n":15,"o":30.28,"t":"2026-10-20T14:45:00Z","v":2999,"vw":30.274515},{"c":30.18,"h":30.295,"l":30.18,"n":22,"o":30.21,"t":"2026-10-20T14:50:00Z","v":5486,"vw":30.23888},{"c":30.285,"h":30.285,"l":30.16,"n":37,"o":30.2,"t":"2026-10-20T14:55:00Z","v":3613,"vw":30.188042},{"c":30.2,"h":30.2,"l":30.17,"n":24,"o":30.17,"t":"2026-10-20T15:00:00Z","v":695,"vw":30.186364},{"c":30.32,"h":30.32,"l":30.25,"n":14,"o":30.25,"t":"2026-10-20T15:05:00Z","v":2155,"vw":30.307073},{"c":30.08,"h":30.23,"l":29.97,"n":78,"o":30.23,"t":"2026-10-20T15:10:00Z","v":9832,"vw":30.138218},{"c":30.25,"h":30.25,"l":30.1,"n":18,"o":30.2,"t":"2026-10-20T15:15:00Z","v":1539,"vw":30.170015},{"c":30.1712,"h":30.28,"l":30.17,"n":7,"o":30.28,"t":"2026-10-20T15:20:00Z","v":1510,"vw":30.185959},{"c":30.16,"h":30.175,"l":30.16,"n":3,"o":30.175,"t":"2026-10-20T15:30:00Z","v":241,"vw":30.168724},{"c":30.3,"h":30.3,"l":30.23,"n":31,"o":30.23,"t":"2026-10-20T15:35:00Z","v":1005,"vw":30.27834},{"c":30.2486,"h":30.3,"l":30.225,"n":86,"o":30.3,"t":"2026-10-20T15:40:00Z","v":7628,"vw":30.2707},{"c":30.33,"h":30.4,"l":30.2627,"n":66,"o":30.27,"t":"2026-10-20T15:45:00Z","v":22416,"vw":30.307535},{"c":30.25,"h":30.3,"l":30.25,"n":11,"o":30.295,"t":"2026-10-20T15:50:00Z","v":2511,"vw":30.276231},{"c":30.325,"h":30.325,"l":30.25,"n":16,"o":30.25,"t":"2026-10-20T15:55:00Z","v":685,"vw":30.273006},{"c":30.2501,"h":30.34,"l":30.2501,"n":24,"o":30.34,"t":"2026-10-20T16:00:00Z","v":2661,"vw":30.281583},{"c":30.1848,"h":30.275,"l":30.18,"n":9,"o":30.275,"t":"2026-10-20T16:05:00Z","v":818,"vw":30.20718},{"c":30.165,"h":30.17,"l":30.135,"n":14,"o":30.17,"t":"2026-10-20T16:10:00Z","v":1687,"vw":30.16513},{"c":30.13,"h":30.13,"l":30.12,"n":8,"o":30.12,"t":"2026-10-20T16:15:00Z","v":394,"vw":30.126689},{"c":30.22,"h":30.22,"l":29.985,"n":80,"o":30.14,"t":"2026-10-20T16:20:00Z","v":10666,"vw":30.087046},{"c":30.07,"h":30.2128,"l":30.07,"n":30,"o":30.21,"t":"2026-10-20T16:25:00Z","v":6113,"vw":30.19104},{"c":30.13,"h":30.1691,"l":30.13,"n":10,"o":30.155,"t":"2026-10-20T16:30:00Z","v":652,"vw":30.151949},{"c":30.11,"h":30.11,"l":30.085,"n":12,"o":30.085,"t":"2026-10-20T16:35:00Z","v":1188,"vw":30.106489},{"c":30.045,"h":30.045,"l":30.045,"n":3,"o":30.045,"t":"2026-10-20T16:40:00Z","v":242,"vw":30.045},{"c":30.14,"h":30.14,"l":30.04,"n":31,"o":30.04,"t":"2026-10-20T16:45:00Z","v":3184,"vw":30.051202},{"c":30,"h":30.035,"l":30,"n":6,"o":30.035,"t":"2026-10-20T16:50:00Z","v":415,"vw":30.014532},{"c":30.1,"h":30.1,"l":30.095,"n":5,"o":30.095,"t":"2026-10-20T16:55:00Z","v":2636,"vw":30.09981},{"c":29.97,"h":30.1,"l":29.93,"n":12,"o":30.1,"t":"2026-10-20T17:00:00Z","v":1707,"vw":30.068428},{"c":30.06,"h":30.06,"l":29.94,"n":15,"o":29.94,"t":"2026-10-20T17:05:00Z","v":1405,"vw":30.024131},{"c":30,"h":30.06,"l":30,"n":11,"o":30.02,"t":"2026-10-20T17:10:00Z","v":1045,"vw":30.02534},{"c":30.07,"h":30.07,"l":30.005,"n":10,"o":30.005,"t":"2026-10-20T17:15:00Z","v":6703,"vw":30.029988},{"c":30.1673,"h":30.1673,"l":30.05,"n":9,"o":30.05,"t":"2026-10-20T17:20:00Z","v":2067,"vw":30.10865},{"c":30.1,"h":30.16,"l":30.1,"n":6,"o":30.16,"t":"2026-10-20T17:25:00Z","v":594,"vw":30.141096},{"c":30.125,"h":30.15,"l":30.095,"n":8,"o":30.095,"t":"2026-10-20T17:30:00Z","v":562,"vw":30.118224},{"c":30.15,"h":30.15,"l":30.15,"n":7,"o":30.15,"t":"2026-10-20T17:35:00Z","v":1188,"vw":30.15},{"c":30.1232,"h":30.1232,"l":30.1232,"n":2,"o":30.1232,"t":"2026-10-20T17:40:00Z","v":3331,"vw":30.1232},{"c":30.13,"h":30.13,"l":30.13,"n":6,"o":30.13,"t":"2026-10-20T17:45:00Z","v":206,"vw":30.13},{"c":30.13,"h":30.13,"l":30.13,"n":4,"o":30.13,"t":"2026-10-20T17:50:00Z","v":253,"vw":30.13},{"c":30,"h":30.02,"l":30,"n":4,"o":30.02,"t":"2026-10-20T18:00:00Z","v":375,"vw":30.013333},{"c":29.81,"h":30,"l":29.8,"n":30,"o":30,"t":"2026-10-20T18:10:00Z","v":3678,"vw":29.844263},{"c":29.81,"h":29.845,"l":29.81,"n":7,"o":29.845,"t":"2026-10-20T18:15:00Z","v":1580,"vw":29.836105},{"c":29.81,"h":29.81,"l":29.72,"n":15,"o":29.75,"t":"2026-10-20T18:25:00Z","v":977,"vw":29.752051},{"c":29.66,"h":29.73,"l":29.66,"n":11,"o":29.73,"t":"2026-10-20T18:30:00Z","v":855,"vw":29.695},{"c":29.65,"h":29.65,"l":29.65,"n":3,"o":29.65,"t":"2026-10-20T18:35:00Z","v":196,"vw":29.65},{"c":29.54,"h":29.585,"l":29.52,"n":53,"o":29.54,"t":"2026-10-20T18:40:00Z","v":8527,"vw":29.544594},{"c":29.48,"h":29.585,"l":29.48,"n":11,"o":29.585,"t":"2026-10-20T18:45:00Z","v":1684,"vw":29.525333},{"c":29.615,"h":29.63,"l":29.54,"n":18,"o":29.54,"t":"2026-10-20T18:50:00Z","v":5429,"vw":29.592056},{"c":29.64,"h":29.64,"l":29.635,"n":3,"o":29.635,"t":"2026-10-20T18:55:00Z","v":262,"vw":29.638084},{"c":29.625,"h":29.625,"l":29.625,"n":2,"o":29.625,"t":"2026-10-20T19:00:00Z","v":130,"vw":29.625},{"c":29.54,"h":29.54,"l":29.5,"n":5,"o":29.5,"t":"2026-10-20T19:05:00Z","v":488,"vw":29.51},{"c":29.67,"h":29.805,"l":29.5,"n":18,"o":29.5,"t":"2026-10-20T19:10:00Z","v":4205,"vw":29.612518},{"c":29.64,"h":29.66,"l":29.64,"n":8,"o":29.66,"t":"2026-10-20T19:15:00Z","v":378,"vw":29.65},{"c":29.66,"h":29.7499,"l":29.66,"n":10,"o":29.7499,"t":"2026-10-20T19:20:00Z","v":718,"vw":29.680572},{"c":29.7,"h":29.7,"l":29.67,"n":6,"o":29.67,"t":"2026-10-20T19:25:00Z","v":552,"vw":29.694},{"c":29.77,"h":29.81,"l":29.64,"n":28,"o":29.75,"t":"2026-10-20T19:35:00Z","v":2250,"vw":29.716009},{"c":29.77,"h":29.77,"l":29.745,"n":7,"o":29.76,"t":"2026-10-20T19:40:00Z","v":3142,"vw":29.758807},{"c":29.76,"h":29.76,"l":29.75,"n":10,"o":29.75,"t":"2026-10-20T19:45:00Z","v":963,"vw":29.754471},{"c":29.76,"h":29.76,"l":29.67,"n":16,"o":29.73,"t":"2026-10-20T19:50:00Z","v":2050,"vw":29.736989},{"c":29.63,"h":29.67,"l":29.63,"n":9,"o":29.67,"t":"2026-10-20T19:55:00Z","v":512,"vw":29.656667},{"c":29.71,"h":29.71,"l":29.64,"n":6,"o":29.64,"t":"2026-10-20T20:00:00Z","v":504,"vw":29.654},{"c":29.5,"h":29.5,"l":29.5,"n":3,"o":29.5,"t":"2026-10-20T20:15:00Z","v":111,"vw":29.5},{"c":29.78,"h":29.78,"l":29.78,"n":1,"o":29.78,"t":"2026-10-20T20:25:00Z","v":100,"vw":29.78},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-20T21:15:00Z","v":413,"vw":29.6},{"c":29.54,"h":29.54,"l":29.54,"n":1,"o":29.54,"t":"2026-10-20T21:20:00Z","v":100,"vw":29.54},{"c":29.58,"h":29.58,"l":29.53,"n":7,"o":29.53,"t":"2026-10-20T21:40:00Z","v":2000,"vw":29.554438},{"c":29.45,"h":29.45,"l":29.42,"n":5,"o":29.42,"t":"2026-10-20T23:00:00Z","v":400,"vw":29.43},{"c":29.53,"h":29.53,"l":29.53,"n":1,"o":29.53,"t":"2026-10-20T23:30:00Z","v":500,"vw":29.53},{"c":29.07,"h":29.16,"l":29.07,"n":3,"o":29.16,"t":"2026-10-21T08:05:00Z","v":211,"vw":29.115},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-10-21T08:30:00Z","v":100,"vw":29.15},{"c":29.4,"h":29.4,"l":29.4,"n":2,"o":29.4,"t":"2026-10-21T09:25:00Z","v":257,"vw":29.4},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-21T09:45:00Z","v":200,"vw":29.4},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-21T10:45:00Z","v":500,"vw":29.4},{"c":29.4,"h":29.4,"l":29.4,"n":2,"o":29.4,"t":"2026-10-21T11:00:00Z","v":101,"vw":29.4},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-21T11:10:00Z","v":100,"vw":29.2},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-21T11:25:00Z","v":200,"vw":29.4},{"c":29.36,"h":29.36,"l":29.36,"n":2,"o":29.36,"t":"2026-10-21T11:30:00Z","v":105,"vw":29.36},{"c":29.26,"h":29.26,"l":29.26,"n":1,"o":29.26,"t":"2026-10-21T11:45:00Z","v":550,"vw":29.26},{"c":29.1,"h":29.2,"l":29.1,"n":8,"o":29.2,"t":"2026-10-21T11:55:00Z","v":1400,"vw":29.151429},{"c":29.26,"h":29.26,"l":29.25,"n":5,"o":29.25,"t":"2026-10-21T12:10:00Z","v":454,"vw":29.257778},{"c":29.19,"h":29.19,"l":29.19,"n":2,"o":29.19,"t":"2026-10-21T12:15:00Z","v":167,"vw":29.19},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-21T12:30:00Z","v":125,"vw":29.25},{"c":29.25,"h":29.26,"l":29.25,"n":2,"o":29.26,"t":"2026-10-21T13:00:00Z","v":200,"vw":29.255},{"c":29.15,"h":29.22,"l":29.15,"n":7,"o":29.22,"t":"2026-10-21T13:05:00Z","v":1297,"vw":29.205958},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-21T13:10:00Z","v":100,"vw":29.3},{"c":29,"h":29.15,"l":29,"n":16,"o":29.15,"t":"2026-10-21T13:15:00Z","v":4693,"vw":29.105},{"c":29,"h":29,"l":28.85,"n":13,"o":28.93,"t":"2026-10-21T13:20:00Z","v":2246,"vw":28.882955},{"c":28.79,"h":28.93,"l":28.75,"n":10,"o":28.93,"t":"2026-10-21T13:25:00Z","v":2478,"vw":28.771958},{"c":28.83,"h":29.04,"l":28.51,"n":107,"o":28.95,"t":"2026-10-21T13:30:00Z","v":14454,"vw":28.754291},{"c":29.18,"h":29.36,"l":28.69,"n":53,"o":28.69,"t":"2026-10-21T13:35:00Z","v":7637,"vw":29.161322},{"c":29.15,"h":29.3109,"l":29.15,"n":11,"o":29.3109,"t":"2026-10-21T13:40:00Z","v":1517,"vw":29.239607},{"c":29.185,"h":29.185,"l":29.1,"n":16,"o":29.13,"t":"2026-10-21T13:45:00Z","v":1280,"vw":29.157588},{"c":29.305,"h":29.305,"l":29.24,"n":10,"o":29.24,"t":"2026-10-21T13:50:00Z","v":967,"vw":29.251518},{"c":29.06,"h":29.235,"l":29.03,"n":23,"o":29.15,"t":"2026-10-21T13:55:00Z","v":2280,"vw":29.125758},{"c":28.802,"h":29.085,"l":28.8,"n":9,"o":29.085,"t":"2026-10-21T14:00:00Z","v":2022,"vw":28.947662},{"c":28.7225,"h":28.7225,"l":28.64,"n":8,"o":28.64,"t":"2026-10-21T14:05:00Z","v":228,"vw":28.68125},{"c":28.835,"h":28.84,"l":28.74,"n":18,"o":28.815,"t":"2026-10-21T14:10:00Z","v":3331,"vw":28.810982},{"c":29,"h":29,"l":28.84,"n":12,"o":28.84,"t":"2026-10-21T14:15:00Z","v":977,"vw":28.952222},{"c":28.915,"h":28.915,"l":28.915,"n":5,"o":28.915,"t":"2026-10-21T14:20:00Z","v":141,"vw":28.915},{"c":28.76,"h":28.76,"l":28.76,"n":4,"o":28.76,"t":"2026-10-21T14:30:00Z","v":820,"vw":28.76},{"c":28.82,"h":28.82,"l":28.7817,"n":2,"o":28.7817,"t":"2026-10-21T14:35:00Z","v":300,"vw":28.807233},{"c":28.92,"h":28.945,"l":28.92,"n":3,"o":28.945,"t":"2026-10-21T14:40:00Z","v":302,"vw":28.936667},{"c":28.81,"h":28.82,"l":28.81,"n":3,"o":28.82,"t":"2026-10-21T14:45:00Z","v":230,"vw":28.815},{"c":28.94,"h":28.94,"l":28.78,"n":8,"o":28.78,"t":"2026-10-21T14:50:00Z","v":1410,"vw":28.808571},{"c":28.95,"h":28.95,"l":28.91,"n":4,"o":28.93,"t":"2026-10-21T15:00:00Z","v":586,"vw":28.936826},{"c":28.91,"h":28.91,"l":28.91,"n":2,"o":28.91,"t":"2026-10-21T15:05:00Z","v":101,"vw":28.91},{"c":28.82,"h":28.87,"l":28.81,"n":9,"o":28.81,"t":"2026-10-21T15:10:00Z","v":1665,"vw":28.83219},{"c":28.81,"h":28.81,"l":28.81,"n":1,"o":28.81,"t":"2026-10-21T15:15:00Z","v":500,"vw":28.81},{"c":28.83,"h":28.88,"l":28.83,"n":11,"o":28.88,"t":"2026-10-21T15:25:00Z","v":1039,"vw":28.835605},{"c":28.825,"h":28.825,"l":28.825,"n":3,"o":28.825,"t":"2026-10-21T15:35:00Z","v":226,"vw":28.825},{"c":28.8,"h":28.8,"l":28.75,"n":18,"o":28.75,"t":"2026-10-21T15:45:00Z","v":4113,"vw":28.7945},{"c":28.75,"h":28.83,"l":28.75,"n":34,"o":28.83,"t":"2026-10-21T15:50:00Z","v":30224,"vw":28.814914},{"c":28.83,"h":28.83,"l":28.78,"n":8,"o":28.78,"t":"2026-10-21T15:55:00Z","v":480,"vw":28.801564},{"c":28.86,"h":28.86,"l":28.85,"n":3,"o":28.85,"t":"2026-10-21T16:05:00Z","v":1350,"vw":28.855926},{"c":28.86,"h":28.86,"l":28.82,"n":3,"o":28.82,"t":"2026-10-21T16:10:00Z","v":435,"vw":28.833793},{"c":28.92,"h":28.92,"l":28.92,"n":2,"o":28.92,"t":"2026-10-21T16:15:00Z","v":222,"vw":28.92},{"c":28.91,"h":28.91,"l":28.91,"n":5,"o":28.91,"t":"2026-10-21T16:20:00Z","v":512,"vw":28.91},{"c":28.89,"h":28.89,"l":28.89,"n":7,"o":28.89,"t":"2026-10-21T16:35:00Z","v":242,"vw":28.89},{"c":28.87,"h":28.87,"l":28.87,"n":1,"o":28.87,"t":"2026-10-21T16:40:00Z","v":500,"vw":28.87},{"c":29.02,"h":29.02,"l":28.91,"n":13,"o":28.91,"t":"2026-10-21T16:50:00Z","v":6536,"vw":29.004012},{"c":29.01,"h":29.03,"l":29.01,"n":3,"o":29.03,"t":"2026-10-21T16:55:00Z","v":904,"vw":29.02557},{"c":29.02,"h":29.03,"l":29.02,"n":14,"o":29.02,"t":"2026-10-21T17:10:00Z","v":918,"vw":29.026321},{"c":29.03,"h":29.03,"l":29.03,"n":6,"o":29.03,"t":"2026-10-21T17:15:00Z","v":1356,"vw":29.03},{"c":29.02,"h":29.02,"l":29.02,"n":5,"o":29.02,"t":"2026-10-21T17:20:00Z","v":703,"vw":29.02},{"c":28.97,"h":29.07,"l":28.96,"n":5,"o":29.07,"t":"2026-10-21T17:35:00Z","v":433,"vw":28.998241},{"c":28.98,"h":28.98,"l":28.98,"n":3,"o":28.98,"t":"2026-10-21T17:40:00Z","v":121,"vw":28.98},{"c":28.97,"h":28.97,"l":28.95,"n":3,"o":28.96,"t":"2026-10-21T17:45:00Z","v":1300,"vw":28.958462},{"c":28.9998,"h":29.04,"l":28.9998,"n":3,"o":29.03,"t":"2026-10-21T17:55:00Z","v":500,"vw":29.01992},{"c":28.95,"h":28.99,"l":28.95,"n":20,"o":28.96,"t":"2026-10-21T18:05:00Z","v":1030,"vw":28.966924},{"c":29.055,"h":29.055,"l":29.055,"n":1,"o":29.055,"t":"2026-10-21T18:20:00Z","v":1000,"vw":29.055},{"c":29.11,"h":29.11,"l":29.1,"n":13,"o":29.1,"t":"2026-10-21T18:25:00Z","v":1525,"vw":29.106042},{"c":29.12,"h":29.12,"l":29.06,"n":2,"o":29.06,"t":"2026-10-21T18:30:00Z","v":4995,"vw":29.118222},{"c":29.13,"h":29.13,"l":29.09,"n":6,"o":29.09,"t":"2026-10-21T18:35:00Z","v":1187,"vw":29.124286},{"c":29.11,"h":29.2,"l":29.08,"n":10,"o":29.2,"t":"2026-10-21T18:45:00Z","v":871,"vw":29.111297},{"c":29.08,"h":29.09,"l":29.08,"n":3,"o":29.09,"t":"2026-10-21T18:50:00Z","v":500,"vw":29.086},{"c":29.15,"h":29.15,"l":29.15,"n":3,"o":29.15,"t":"2026-10-21T18:55:00Z","v":212,"vw":29.15},{"c":29.11,"h":29.11,"l":29.11,"n":8,"o":29.11,"t":"2026-10-21T19:00:00Z","v":1280,"vw":29.11},{"c":29.2,"h":29.2,"l":29.15,"n":4,"o":29.15,"t":"2026-10-21T19:05:00Z","v":244,"vw":29.177169},{"c":29.145,"h":29.2,"l":29.09,"n":9,"o":29.2,"t":"2026-10-21T19:15:00Z","v":3130,"vw":29.166684},{"c":29.18,"h":29.21,"l":29.09,"n":28,"o":29.21,"t":"2026-10-21T19:20:00Z","v":8363,"vw":29.172077},{"c":29.1638,"h":29.1638,"l":29.1638,"n":1,"o":29.1638,"t":"2026-10-21T19:25:00Z","v":1096,"vw":29.1638},{"c":29.2,"h":29.2,"l":29.2,"n":3,"o":29.2,"t":"2026-10-21T19:40:00Z","v":300,"vw":29.2},{"c":29.25,"h":29.25,"l":29.19,"n":13,"o":29.21,"t":"2026-10-21T19:45:00Z","v":1720,"vw":29.2075},{"c":29.11,"h":29.155,"l":29.08,"n":7,"o":29.08,"t":"2026-10-21T19:50:00Z","v":920,"vw":29.122778},{"c":29.07,"h":29.11,"l":28.93,"n":16,"o":29.01,"t":"2026-10-21T19:55:00Z","v":1995,"vw":29.02746},{"c":29.09,"h":29.09,"l":29.09,"n":2,"o":29.09,"t":"2026-10-21T20:00:00Z","v":208,"vw":29.09},{"c":29.07,"h":29.07,"l":29.07,"n":1,"o":29.07,"t":"2026-10-21T20:25:00Z","v":120,"vw":29.07},{"c":29.1193,"h":29.1193,"l":29.1193,"n":1,"o":29.1193,"t":"2026-10-21T22:25:00Z","v":100,"vw":29.1193},{"c":29.11,"h":29.11,"l":29.11,"n":1,"o":29.11,"t":"2026-10-21T22:30:00Z","v":100,"vw":29.11},{"c":29.09,"h":29.09,"l":29.09,"n":1,"o":29.09,"t":"2026-10-21T23:25:00Z","v":100,"vw":29.09},{"c":29.01,"h":29.08,"l":29.01,"n":4,"o":29.08,"t":"2026-10-21T23:50:00Z","v":210,"vw":29.045},{"c":29.44,"h":29.44,"l":29.43,"n":10,"o":29.43,"t":"2026-10-22T08:00:00Z","v":400,"vw":29.434608},{"c":29.51,"h":29.51,"l":29.5,"n":3,"o":29.5,"t":"2026-10-22T09:20:00Z","v":450,"vw":29.504673},{"c":29.37,"h":29.37,"l":29.37,"n":2,"o":29.37,"t":"2026-10-22T10:45:00Z","v":200,"vw":29.37},{"c":29.47,"h":29.47,"l":29.47,"n":1,"o":29.47,"t":"2026-10-22T11:00:00Z","v":837,"vw":29.47},{"c":29.47,"h":29.47,"l":29.47,"n":1,"o":29.47,"t":"2026-10-22T11:05:00Z","v":200,"vw":29.47},{"c":29.65,"h":29.66,"l":29.65,"n":3,"o":29.66,"t":"2026-10-22T11:15:00Z","v":300,"vw":29.656667},{"c":29.65,"h":29.65,"l":29.65,"n":1,"o":29.65,"t":"2026-10-22T11:45:00Z","v":200,"vw":29.65},{"c":29.62,"h":29.65,"l":29.62,"n":5,"o":29.65,"t":"2026-10-22T12:00:00Z","v":1300,"vw":29.6425},{"c":29.63,"h":29.63,"l":29.63,"n":2,"o":29.63,"t":"2026-10-22T12:20:00Z","v":150,"vw":29.63},{"c":29.74,"h":29.74,"l":29.74,"n":2,"o":29.74,"t":"2026-10-22T12:35:00Z","v":125,"vw":29.74},{"c":29.7537,"h":29.7537,"l":29.7537,"n":1,"o":29.7537,"t":"2026-10-22T12:40:00Z","v":100,"vw":29.7537},{"c":29.85,"h":29.86,"l":29.81,"n":20,"o":29.8248,"t":"2026-10-22T13:00:00Z","v":4613,"vw":29.830346},{"c":29.76,"h":29.85,"l":29.76,"n":7,"o":29.85,"t":"2026-10-22T13:05:00Z","v":1301,"vw":29.786923},{"c":29.64,"h":29.75,"l":29.64,"n":3,"o":29.75,"t":"2026-10-22T13:15:00Z","v":310,"vw":29.713333},{"c":29.61,"h":29.62,"l":29.6,"n":10,"o":29.62,"t":"2026-10-22T13:20:00Z","v":1206,"vw":29.609},{"c":29.53,"h":29.53,"l":29.44,"n":9,"o":29.44,"t":"2026-10-22T13:25:00Z","v":677,"vw":29.474325},{"c":29.38,"h":29.9094,"l":29.29,"n":63,"o":29.74,"t":"2026-10-22T13:30:00Z","v":7784,"vw":29.606525},{"c":29.85,"h":29.87,"l":29.46,"n":16,"o":29.46,"t":"2026-10-22T13:35:00Z","v":1333,"vw":29.778206},{"c":29.89,"h":30.12,"l":29.875,"n":94,"o":29.875,"t":"2026-10-22T13:40:00Z","v":11749,"vw":30.030301},{"c":30.02,"h":30.02,"l":29.7505,"n":29,"o":29.895,"t":"2026-10-22T13:45:00Z","v":2579,"vw":29.883841},{"c":30.26,"h":30.4599,"l":30.02,"n":85,"o":30.02,"t":"2026-10-22T13:50:00Z","v":13470,"vw":30.277154},{"c":30.31,"h":30.32,"l":30.1001,"n":26,"o":30.32,"t":"2026-10-22T13:55:00Z","v":3033,"vw":30.211125},{"c":30.4005,"h":30.5,"l":30.34,"n":74,"o":30.35,"t":"2026-10-22T14:00:00Z","v":10400,"vw":30.443085},{"c":30.6,"h":30.6,"l":30.35,"n":100,"o":30.455,"t":"2026-10-22T14:05:00Z","v":23845,"vw":30.551511},{"c":30.44,"h":30.6499,"l":30.44,"n":80,"o":30.585,"t":"2026-10-22T14:10:00Z","v":6886,"vw":30.57071},{"c":30.6899,"h":30.7,"l":30.45,"n":168,"o":30.47,"t":"2026-10-22T14:15:00Z","v":24820,"vw":30.667405},{"c":30.6125,"h":30.68,"l":30.59,"n":40,"o":30.645,"t":"2026-10-22T14:20:00Z","v":4443,"vw":30.645559},{"c":30.4928,"h":30.68,"l":30.4801,"n":51,"o":30.64,"t":"2026-10-22T14:25:00Z","v":9095,"vw":30.527726},{"c":30.47,"h":30.605,"l":30.44,"n":47,"o":30.4801,"t":"2026-10-22T14:30:00Z","v":8279,"vw":30.469873},{"c":30.62,"h":30.7,"l":30.6,"n":50,"o":30.6,"t":"2026-10-22T14:35:00Z","v":21505,"vw":30.688467},{"c":30.55,"h":30.5952,"l":30.55,"n":15,"o":30.5952,"t":"2026-10-22T14:40:00Z","v":1570,"vw":30.580693},{"c":30.6727,"h":30.6981,"l":30.44,"n":12,"o":30.46,"t":"2026-10-22T14:45:00Z","v":3701,"vw":30.651577},{"c":30.6838,"h":30.705,"l":30.62,"n":76,"o":30.7,"t":"2026-10-22T14:50:00Z","v":20015,"vw":30.673186},{"c":30.85,"h":30.85,"l":30.68,"n":47,"o":30.68,"t":"2026-10-22T14:55:00Z","v":4051,"vw":30.784899},{"c":30.92,"h":30.92,"l":30.82,"n":33,"o":30.86,"t":"2026-10-22T15:00:00Z","v":8319,"vw":30.874045},{"c":30.8604,"h":30.91,"l":30.825,"n":13,"o":30.91,"t":"2026-10-22T15:05:00Z","v":889,"vw":30.8613},{"c":31,"h":31,"l":30.85,"n":50,"o":30.85,"t":"2026-10-22T15:10:00Z","v":3591,"vw":30.94448},{"c":31.06,"h":31.06,"l":30.94,"n":31,"o":30.9989,"t":"2026-10-22T15:15:00Z","v":2609,"vw":30.970285},{"c":31.135,"h":31.19,"l":31.04,"n":23,"o":31.05,"t":"2026-10-22T15:20:00Z","v":7208,"vw":31.121609},{"c":31.22,"h":31.28,"l":31.115,"n":106,"o":31.1765,"t":"2026-10-22T15:25:00Z","v":28183,"vw":31.200849},{"c":31.1326,"h":31.21,"l":31.12,"n":45,"o":31.2,"t":"2026-10-22T15:30:00Z","v":6054,"vw":31.152403},{"c":31.0719,"h":31.12,"l":30.9901,"n":28,"o":31.12,"t":"2026-10-22T15:35:00Z","v":8825,"vw":31.048496},{"c":30.89,"h":31.0141,"l":30.8301,"n":37,"o":30.98,"t":"2026-10-22T15:40:00Z","v":4706,"vw":30.925945},{"c":30.9,"h":30.9,"l":30.9,"n":7,"o":30.9,"t":"2026-10-22T15:45:00Z","v":523,"vw":30.9},{"c":30.84,"h":30.9,"l":30.84,"n":18,"o":30.85,"t":"2026-10-22T15:50:00Z","v":2352,"vw":30.853654},{"c":30.89,"h":30.9003,"l":30.89,"n":10,"o":30.9003,"t":"2026-10-22T15:55:00Z","v":529,"vw":30.892682},{"c":30.82,"h":30.82,"l":30.81,"n":8,"o":30.81,"t":"2026-10-22T16:00:00Z","v":5753,"vw":30.818917},{"c":30.81,"h":30.84,"l":30.81,"n":4,"o":30.84,"t":"2026-10-22T16:05:00Z","v":2788,"vw":30.836879},{"c":30.84,"h":30.84,"l":30.84,"n":1,"o":30.84,"t":"2026-10-22T16:10:00Z","v":288,"vw":30.84},{"c":30.93,"h":31.015,"l":30.9235,"n":45,"o":30.95,"t":"2026-10-22T16:15:00Z","v":16380,"vw":30.954606},{"c":30.92,"h":30.97,"l":30.89,"n":9,"o":30.97,"t":"2026-10-22T16:20:00Z","v":1626,"vw":30.919882},{"c":31.01,"h":31.01,"l":30.88,"n":5,"o":30.88,"t":"2026-10-22T16:25:00Z","v":518,"vw":30.953638},{"c":31.04,"h":31.13,"l":31.03,"n":8,"o":31.03,"t":"2026-10-22T16:30:00Z","v":891,"vw":31.064209},{"c":30.79,"h":30.91,"l":30.79,"n":25,"o":30.85,"t":"2026-10-22T16:35:00Z","v":4340,"vw":30.856214},{"c":30.74,"h":30.76,"l":30.71,"n":6,"o":30.76,"t":"2026-10-22T16:40:00Z","v":433,"vw":30.737395},{"c":30.69,"h":30.81,"l":30.67,"n":10,"o":30.81,"t":"2026-10-22T16:45:00Z","v":671,"vw":30.706956},{"c":30.88,"h":30.885,"l":30.7,"n":26,"o":30.7,"t":"2026-10-22T16:50:00Z","v":1888,"vw":30.830286},{"c":30.85,"h":30.85,"l":30.85,"n":5,"o":30.85,"t":"2026-10-22T16:55:00Z","v":206,"vw":30.85},{"c":30.72,"h":30.79,"l":30.47,"n":28,"o":30.79,"t":"2026-10-22T17:00:00Z","v":3810,"vw":30.575612},{"c":30.64,"h":30.64,"l":30.49,"n":15,"o":30.575,"t":"2026-10-22T17:05:00Z","v":683,"vw":30.548128},{"c":30.59,"h":30.59,"l":30.55,"n":7,"o":30.55,"t":"2026-10-22T17:10:00Z","v":740,"vw":30.568202},{"c":30.46,"h":30.62,"l":30.46,"n":6,"o":30.62,"t":"2026-10-22T17:15:00Z","v":974,"vw":30.582406},{"c":30.69,"h":30.69,"l":30.56,"n":5,"o":30.56,"t":"2026-10-22T17:20:00Z","v":382,"vw":30.615714},{"c":30.68,"h":30.68,"l":30.64,"n":4,"o":30.64,"t":"2026-10-22T17:25:00Z","v":375,"vw":30.668827},{"c":30.81,"h":30.81,"l":30.76,"n":9,"o":30.76,"t":"2026-10-22T17:30:00Z","v":715,"vw":30.774639},{"c":30.94,"h":30.94,"l":30.9009,"n":7,"o":30.9009,"t":"2026-10-22T17:35:00Z","v":563,"vw":30.922682},{"c":30.99,"h":31.01,"l":30.97,"n":22,"o":30.99,"t":"2026-10-22T17:40:00Z","v":2469,"vw":30.993892},{"c":30.91,"h":30.91,"l":30.91,"n":1,"o":30.91,"t":"2026-10-22T17:45:00Z","v":266,"vw":30.91},{"c":30.84,"h":30.96,"l":30.84,"n":2,"o":30.96,"t":"2026-10-22T17:50:00Z","v":345,"vw":30.892174},{"c":30.681,"h":30.7,"l":30.681,"n":4,"o":30.7,"t":"2026-10-22T17:55:00Z","v":520,"vw":30.68815},{"c":30.67,"h":30.69,"l":30.67,"n":5,"o":30.69,"t":"2026-10-22T18:00:00Z","v":2254,"vw":30.688667},{"c":30.74,"h":30.79,"l":30.68,"n":15,"o":30.79,"t":"2026-10-22T18:05:00Z","v":1697,"vw":30.703817},{"c":30.815,"h":30.8321,"l":30.815,"n":4,"o":30.8321,"t":"2026-10-22T18:10:00Z","v":351,"vw":30.822589},{"c":30.79,"h":30.79,"l":30.79,"n":1,"o":30.79,"t":"2026-10-22T18:15:00Z","v":371,"vw":30.79},{"c":30.84,"h":30.84,"l":30.84,"n":1,"o":30.84,"t":"2026-10-22T18:20:00Z","v":291,"vw":30.84},{"c":30.695,"h":30.84,"l":30.695,"n":10,"o":30.84,"t":"2026-10-22T18:25:00Z","v":2144,"vw":30.789336},{"c":30.685,"h":30.685,"l":30.64,"n":8,"o":30.64,"t":"2026-10-22T18:35:00Z","v":1342,"vw":30.656819},{"c":30.58,"h":30.58,"l":30.58,"n":6,"o":30.58,"t":"2026-10-22T18:40:00Z","v":414,"vw":30.58},{"c":30.59,"h":30.59,"l":30.53,"n":5,"o":30.5565,"t":"2026-10-22T18:45:00Z","v":694,"vw":30.550871},{"c":30.58,"h":30.58,"l":30.58,"n":2,"o":30.58,"t":"2026-10-22T18:50:00Z","v":244,"vw":30.58},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-22T18:55:00Z","v":172,"vw":30.7},{"c":30.67,"h":30.68,"l":30.59,"n":6,"o":30.59,"t":"2026-10-22T19:00:00Z","v":826,"vw":30.642073},{"c":30.7,"h":30.75,"l":30.63,"n":8,"o":30.65,"t":"2026-10-22T19:05:00Z","v":845,"vw":30.665834},{"c":30.66,"h":30.66,"l":30.65,"n":7,"o":30.65,"t":"2026-10-22T19:10:00Z","v":276,"vw":30.654048},{"c":30.85,"h":30.85,"l":30.71,"n":20,"o":30.74,"t":"2026-10-22T19:15:00Z","v":2007,"vw":30.781337},{"c":30.7461,"h":30.85,"l":30.7461,"n":17,"o":30.85,"t":"2026-10-22T19:20:00Z","v":1843,"vw":30.839007},{"c":30.82,"h":30.82,"l":30.75,"n":11,"o":30.75,"t":"2026-10-22T19:25:00Z","v":872,"vw":30.798125},{"c":30.8307,"h":30.8307,"l":30.76,"n":5,"o":30.76,"t":"2026-10-22T19:30:00Z","v":893,"vw":30.79535},{"c":30.6301,"h":30.82,"l":30.6301,"n":17,"o":30.82,"t":"2026-10-22T19:35:00Z","v":2785,"vw":30.751333},{"c":30.64,"h":30.65,"l":30.64,"n":8,"o":30.65,"t":"2026-10-22T19:45:00Z","v":1243,"vw":30.641102},{"c":30.57,"h":30.5875,"l":30.56,"n":5,"o":30.5875,"t":"2026-10-22T19:50:00Z","v":541,"vw":30.575},{"c":30.7786,"h":30.7786,"l":30.705,"n":8,"o":30.73,"t":"2026-10-22T19:55:00Z","v":871,"vw":30.742567},{"c":30.62,"h":30.62,"l":30.6,"n":5,"o":30.6,"t":"2026-10-22T20:00:00Z","v":255,"vw":30.610442},{"c":30.62,"h":30.65,"l":30.62,"n":4,"o":30.65,"t":"2026-10-22T20:35:00Z","v":448,"vw":30.635},{"c":30.69,"h":30.69,"l":30.69,"n":1,"o":30.69,"t":"2026-10-22T21:00:00Z","v":100,"vw":30.69},{"c":30.63,"h":30.64,"l":30.63,"n":3,"o":30.64,"t":"2026-10-22T21:15:00Z","v":240,"vw":30.635128},{"c":30.78,"h":30.78,"l":30.769,"n":2,"o":30.769,"t":"2026-10-22T22:15:00Z","v":200,"vw":30.7745},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-10-22T23:30:00Z","v":100,"vw":30.75}],"history":[{"c":26.24,"h":26.88,"l":26.15,"n":258,"o":26.88,"t":"2024-10-21T04:00:00Z","v":10657,"vw":26.402529},{"c":26.4,"h":26.45,"l":25.97,"n":185,"o":25.97,"t":"2024-10-22T04:00:00Z","v":11063,"vw":26.279906},{"c":25.925,"h":26.1399,"l":25.46,"n":309,"o":25.915,"t":"2024-10-23T04:00:00Z","v":17666,"vw":25.697897},{"c":25.3985,"h":25.769,"l":25.195,"n":313,"o":25.75,"t":"2024-10-24T04:00:00Z","v":14372,"vw":25.439851},{"c":25.3019,"h":25.74,"l":25.3019,"n":303,"o":25.57,"t":"2024-10-25T04:00:00Z","v":15787,"vw":25.554553},{"c":25.5,"h":25.74,"l":25.28,"n":635,"o":25.74,"t":"2024-10-28T04:00:00Z","v":43515,"vw":25.42289},{"c":25.92,"h":26.17,"l":25.7792,"n":863,"o":25.83,"t":"2024-10-29T04:00:00Z","v":65887,"vw":26.041585},{"c":22.57,"h":23.48,"l":18.252,"n":9607,"o":20.09,"t":"2024-10-30T04:00:00Z","v":887830,"vw":21.192919},{"c":21.8,"h":23.0396,"l":21.56,"n":1884,"o":22.1,"t":"2024-10-31T04:00:00Z","v":147384,"vw":22.193961},{"c":21.18,"h":21.81,"l":21.06,"n":992,"o":21.62,"t":"2024-11-01T04:00:00Z","v":63336,"vw":21.432429},{"c":20.4574,"h":21.13,"l":20.31,"n":848,"o":20.44,"t":"2024-11-04T05:00:00Z","v":53565,"vw":20.656036},{"c":20.45,"h":20.6,"l":20.06,"n":799,"o":20.31,"t":"2024-11-05T05:00:00Z","v":74254,"vw":20.250015},{"c":18.93,"h":21.11,"l":18.55,"n":3948,"o":21.02,"t":"2024-11-06T05:00:00Z","v":354656,"vw":18.938529},{"c":20,"h":20.22,"l":19.1599,"n":1943,"o":19.26,"t":"2024-11-07T05:00:00Z","v":230773,"vw":19.672974},{"c":21.74,"h":22.4499,"l":20.25,"n":3019,"o":20.25,"t":"2024-11-08T05:00:00Z","v":338280,"vw":21.467168},{"c":21.72,"h":22.28,"l":21.3,"n":2039,"o":21.66,"t":"2024-11-11T05:00:00Z","v":219725,"vw":21.869495},{"c":20.94,"h":21.715,"l":20.5604,"n":2015,"o":21.52,"t":"2024-11-12T05:00:00Z","v":170679,"vw":20.962607},{"c":20.65,"h":21.49,"l":20.6,"n":767,"o":21.0483,"t":"2024-11-13T05:00:00Z","v":61062,"vw":21.109595},{"c":19.26,"h":20.5004,"l":19.2,"n":1544,"o":20.5,"t":"2024-11-14T05:00:00Z","v":136769,"vw":19.821598},{"c":17.4,"h":18.82,"l":17.32,"n":2908,"o":18.76,"t":"2024-11-15T05:00:00Z","v":255292,"vw":17.888292},{"c":16.53,"h":16.85,"l":15.78,"n":4353,"o":16.85,"t":"2024-11-18T05:00:00Z","v":425333,"vw":16.223731},{"c":16.57,"h":16.62,"l":15.8208,"n":2226,"o":15.85,"t":"2024-11-19T05:00:00Z","v":235161,"vw":16.268567},{"c":17.68,"h":17.7899,"l":16.87,"n":2105,"o":16.87,"t":"2024-11-20T05:00:00Z","v":226849,"vw":17.368202},{"c":17.51,"h":17.6499,"l":16.805,"n":1716,"o":17.3,"t":"2024-11-21T05:00:00Z","v":159440,"vw":17.272727},{"c":17.33,"h":17.93,"l":17.2406,"n":1017,"o":17.8,"t":"2024-11-22T05:00:00Z","v":103710,"vw":17.483951},{"c":17.63,"h":17.63,"l":17.03,"n":1051,"o":17.42,"t":"2024-11-25T05:00:00Z","v":106262,"vw":17.295628},{"c":19.35,"h":20.099,"l":18.6,"n":3227,"o":19.05,"t":"2024-11-26T05:00:00Z","v":365422,"vw":19.439674},{"c":19.22,"h":19.5,"l":18.86,"n":1364,"o":19.21,"t":"2024-11-27T05:00:00Z","v":178609,"vw":19.191042},{"c":19.64,"h":19.8,"l":19.26,"n":924,"o":19.37,"t":"2024-11-29T05:00:00Z","v":85129,"vw":19.569444},{"c":19.76,"h":20.02,"l":19.54,"n":1122,"o":19.59,"t":"2024-12-02T05:00:00Z","v":127706,"vw":19.76449},{"c":20.45,"h":20.6,"l":19.88,"n":1168,"o":19.91,"t":"2024-12-03T05:00:00Z","v":119429,"vw":20.396004},{"c":21.25,"h":22.07,"l":20.8,"n":1978,"o":21.16,"t":"2024-12-04T05:00:00Z","v":219255,"vw":21.371111},{"c":21.05,"h":21.35,"l":20.6101,"n":1201,"o":21.35,"t":"2024-12-05T05:00:00Z","v":174402,"vw":20.921592},{"c":21.09,"h":21.75,"l":21.01,"n":871,"o":21.07,"t":"2024-12-06T05:00:00Z","v":93261,"vw":21.302727},{"c":19.87,"h":20.84,"l":19.8,"n":1370,"o":20.76,"t":"2024-12-09T05:00:00Z","v":221538,"vw":20.141922},{"c":19.73,"h":20.24,"l":19.58,"n":829,"o":20.21,"t":"2024-12-10T05:00:00Z","v":81129,"vw":19.855141},{"c":19.42,"h":19.6399,"l":19.031,"n":856,"o":19.49,"t":"2024-12-11T05:00:00Z","v":110237,"vw":19.263067},{"c":18.78,"h":19.65,"l":18.63,"n":755,"o":19.41,"t":"2024-12-12T05:00:00Z","v":75789,"vw":19.165386},{"c":19.13,"h":19.34,"l":18.37,"n":711,"o":18.62,"t":"2024-12-13T05:00:00Z","v":83122,"vw":18.890171},{"c":18.64,"h":19.5768,"l":18.46,"n":1214,"o":19.22,"t":"2024-12-16T05:00:00Z","v":131630,"vw":19.06936},{"c":18.53,"h":19,"l":18.3,"n":897,"o":18.57,"t":"2024-12-17T05:00:00Z","v":86306,"vw":18.639943},{"c":17.93,"h":18.555,"l":17.835,"n":791,"o":18.42,"t":"2024-12-18T05:00:00Z","v":82372,"vw":18.170817},{"c":17.59,"h":18.25,"l":17.4,"n":884,"o":17.9,"t":"2024-12-19T05:00:00Z","v":85483,"vw":17.647412},{"c":18.09,"h":20.03,"l":17.935,"n":3244,"o":19.9,"t":"2024-12-20T05:00:00Z","v":457347,"vw":19.052315},{"c":19.38,"h":19.48,"l":18.29,"n":1679,"o":18.88,"t":"2024-12-23T05:00:00Z","v":217197,"vw":18.855773},{"c":19.27,"h":19.41,"l":18.9,"n":803,"o":19.35,"t":"2024-12-24T05:00:00Z","v":90443,"vw":19.194272},{"c":19.23,"h":19.6807,"l":19.13,"n":635,"o":19.26,"t":"2024-12-26T05:00:00Z","v":82945,"vw":19.320268},{"c":18.69,"h":19.13,"l":18.4808,"n":1066,"o":19.08,"t":"2024-12-27T05:00:00Z","v":130409,"vw":18.835614},{"c":18.26,"h":18.52,"l":18.1,"n":509,"o":18.36,"t":"2024-12-30T05:00:00Z","v":70650,"vw":18.247756},{"c":18.15,"h":18.15,"l":17.78,"n":460,"o":18.08,"t":"2024-12-31T05:00:00Z","v":46865,"vw":17.98194},{"c":18.405,"h":18.7899,"l":18.1317,"n":762,"o":18.53,"t":"2025-01-02T05:00:00Z","v":75280,"vw":18.453828},{"c":18.6,"h":18.7699,"l":18.29,"n":525,"o":18.33,"t":"2025-01-03T05:00:00Z","v":49267,"vw":18.525404},{"c":17.8,"h":18.6439,"l":17.7,"n":1077,"o":18.6439,"t":"2025-01-06T05:00:00Z","v":111449,"vw":18.045048},{"c":18.15,"h":18.6,"l":17.6615,"n":861,"o":17.78,"t":"2025-01-07T05:00:00Z","v":85517,"vw":18.171635},{"c":18.75,"h":18.9992,"l":17.9624,"n":974,"o":18.13,"t":"2025-01-08T05:00:00Z","v":161348,"vw":18.621086},{"c":19.36,"h":19.36,"l":18.69,"n":772,"o":18.9017,"t":"2025-01-10T05:00:00Z","v":90879,"vw":18.978368},{"c":19.2138,"h":19.59,"l":18.57,"n":931,"o":18.89,"t":"2025-01-13T05:00:00Z","v":124894,"vw":18.984818},{"c":16.71,"h":18.72,"l":15.99,"n":4667,"o":18.72,"t":"2025-01-14T05:00:00Z","v":563613,"vw":16.58827},{"c":16.77,"h":17.1,"l":16.25,"n":1527,"o":16.81,"t":"2025-01-15T05:00:00Z","v":222587,"vw":16.760203},{"c":17.23,"h":17.6,"l":16.77,"n":886,"o":16.77,"t":"2025-01-16T05:00:00Z","v":113668,"vw":17.26742},{"c":15.81,"h":16.94,"l":15.77,"n":2251,"o":16.91,"t":"2025-01-17T05:00:00Z","v":298442,"vw":16.25528},{"c":16.51,"h":16.5344,"l":15.83,"n":1159,"o":16.06,"t":"2025-01-21T05:00:00Z","v":155168,"vw":16.172349},{"c":17.02,"h":17.2999,"l":16.4,"n":1195,"o":16.61,"t":"2025-01-22T05:00:00Z","v":133226,"vw":16.962044},{"c":17.49,"h":17.52,"l":16.54,"n":1145,"o":16.79,"t":"2025-01-23T05:00:00Z","v":148843,"vw":17.203833},{"c":18.34,"h":18.56,"l":17.34,"n":1959,"o":17.34,"t":"2025-01-24T05:00:00Z","v":231344,"vw":18.199864},{"c":19.43,"h":19.4727,"l":18.0401,"n":2062,"o":18.1,"t":"2025-01-27T05:00:00Z","v":302244,"vw":19.018072},{"c":19.26,"h":19.81,"l":19.12,"n":1316,"o":19.27,"t":"2025-01-28T05:00:00Z","v":146303,"vw":19.470726},{"c":19.18,"h":19.46,"l":18.99,"n":650,"o":19.28,"t":"2025-01-29T05:00:00Z","v":77353,"vw":19.246273},{"c":20.14,"h":20.2,"l":19.3,"n":898,"o":19.3,"t":"2025-01-30T05:00:00Z","v":97389,"vw":19.735401},{"c":19.57,"h":20.34,"l":19.53,"n":1153,"o":20.13,"t":"2025-01-31T05:00:00Z","v":99440,"vw":19.987535},{"c":19.52,"h":19.83,"l":19.11,"n":1075,"o":19.4,"t":"2025-02-03T05:00:00Z","v":141365,"vw":19.549665},{"c":20.24,"h":20.3,"l":19.29,"n":693,"o":19.6191,"t":"2025-02-04T05:00:00Z","v":72680,"vw":19.838175},{"c":21.1,"h":21.239,"l":20.5,"n":2027,"o":20.6,"t":"2025-02-05T05:00:00Z","v":252952,"vw":20.930565},{"c":22.51,"h":23.27,"l":20.63,"n":5780,"o":20.76,"t":"2025-02-06T05:00:00Z","v":733404,"vw":22.30525},{"c":22.78,"h":23.32,"l":22.47,"n":1713,"o":22.55,"t":"2025-02-07T05:00:00Z","v":185647,"vw":22.961517},{"c":22.34,"h":22.81,"l":21.81,"n":1201,"o":22.8,"t":"2025-02-10T05:00:00Z","v":155932,"vw":22.147376},{"c":22.06,"h":22.5499,"l":21.87,"n":711,"o":22.3,"t":"2025-02-11T05:00:00Z","v":81643,"vw":22.160731},{"c":22.51,"h":22.73,"l":21.5406,"n":642,"o":21.67,"t":"2025-02-12T05:00:00Z","v":64344,"vw":22.423662},{"c":22.44,"h":23,"l":22.28,"n":669,"o":22.59,"t":"2025-02-13T05:00:00Z","v":62446,"vw":22.598793},{"c":21.03,"h":22.515,"l":20.96,"n":1066,"o":22.31,"t":"2025-02-14T05:00:00Z","v":172551,"vw":21.423546},{"c":21.75,"h":21.95,"l":21.441,"n":880,"o":21.47,"t":"2025-02-18T05:00:00Z","v":147956,"vw":21.727794},{"c":22.16,"h":22.9099,"l":21.78,"n":1061,"o":21.78,"t":"2025-02-19T05:00:00Z","v":155680,"vw":22.303729},{"c":22.5,"h":22.83,"l":22.1,"n":953,"o":22.12,"t":"2025-02-20T05:00:00Z","v":138887,"vw":22.469282},{"c":22.5,"h":23.556,"l":22.47,"n":1253,"o":22.7,"t":"2025-02-21T05:00:00Z","v":180492,"vw":23.022362},{"c":22.92,"h":23.46,"l":22.2909,"n":896,"o":22.6,"t":"2025-02-24T05:00:00Z","v":128974,"vw":22.842279},{"c":23.99,"h":24.43,"l":23.41,"n":1929,"o":23.41,"t":"2025-02-25T05:00:00Z","v":296153,"vw":24.071482},{"c":24.6,"h":24.95,"l":23.74,"n":1157,"o":23.74,"t":"2025-02-26T05:00:00Z","v":134638,"vw":24.378121},{"c":24.05,"h":25.13,"l":24.04,"n":935,"o":24.56,"t":"2025-02-27T05:00:00Z","v":142126,"vw":24.592648},{"c":24.8,"h":24.935,"l":23.45,"n":841,"o":23.91,"t":"2025-02-28T05:00:00Z","v":124752,"vw":24.103093},{"c":25.43,"h":25.62,"l":24.3406,"n":969,"o":24.69,"t":"2025-03-03T05:00:00Z","v":115765,"vw":25.257384},{"c":24.28,"h":25.29,"l":23.95,"n":1327,"o":24.87,"t":"2025-03-04T05:00:00Z","v":186067,"vw":24.48726},{"c":25.32,"h":25.32,"l":23.89,"n":836,"o":24.07,"t":"2025-03-05T05:00:00Z","v":86021,"vw":24.747313},{"c":24.35,"h":25.3399,"l":23.74,"n":869,"o":25.01,"t":"2025-03-06T05:00:00Z","v":100175,"vw":24.454953},{"c":22,"h":24.13,"l":21.63,"n":1543,"o":23.96,"t":"2025-03-07T05:00:00Z","v":228589,"vw":22.631646},{"c":19.99,"h":21.55,"l":19.8901,"n":871,"o":21.12,"t":"2025-03-10T04:00:00Z","v":96983,"vw":20.665967},{"c":19.76,"h":20.0998,"l":19.2,"n":702,"o":19.77,"t":"2025-03-11T04:00:00Z","v":63281,"vw":19.761941},{"c":19.57,"h":20.16,"l":19.22,"n":888,"o":19.25,"t":"2025-03-12T04:00:00Z","v":116071,"vw":19.680094},{"c":18.48,"h":19.55,"l":18.38,"n":650,"o":19.54,"t":"2025-03-13T04:00:00Z","v":84709,"vw":18.824915},{"c":19.19,"h":19.25,"l":18.65,"n":584,"o":18.82,"t":"2025-03-14T04:00:00Z","v":61782,"vw":19.023767},{"c":19.75,"h":19.88,"l":19.25,"n":621,"o":19.25,"t":"2025-03-17T04:00:00Z","v":57494,"vw":19.670727},{"c":19.6,"h":20.11,"l":19.17,"n":484,"o":19.95,"t":"2025-03-18T04:00:00Z","v":73849,"vw":19.489239},{"c":20.25,"h":20.47,"l":19.6,"n":331,"o":19.6,"t":"2025-03-19T04:00:00Z","v":27347,"vw":20.126676},{"c":20.53,"h":21.1,"l":20.2154,"n":390,"o":20.29,"t":"2025-03-20T04:00:00Z","v":54093,"vw":20.71387},{"c":20.3,"h":20.85,"l":19.6919,"n":481,"o":19.76,"t":"2025-03-21T04:00:00Z","v":52334,"vw":20.448478},{"c":21.6,"h":21.65,"l":20.36,"n":483,"o":20.7,"t":"2025-03-24T04:00:00Z","v":61891,"vw":21.081016},{"c":21,"h":22.03,"l":20.78,"n":514,"o":21.82,"t":"2025-03-25T04:00:00Z","v":86572,"vw":21.269783},{"c":19.71,"h":20.75,"l":19.6706,"n":436,"o":20.75,"t":"2025-03-26T04:00:00Z","v":76007,"vw":20.219679},{"c":19.4,"h":19.67,"l":19.2,"n":615,"o":19.43,"t":"2025-03-27T04:00:00Z","v":102072,"vw":19.404051},{"c":19.38,"h":19.79,"l":19.26,"n":463,"o":19.39,"t":"2025-03-28T04:00:00Z","v":76480,"vw":19.524383},{"c":19.645,"h":19.65,"l":17.9095,"n":549,"o":18.94,"t":"2025-03-31T04:00:00Z","v":55942,"vw":18.571667},{"c":18.59,"h":19.31,"l":18.27,"n":747,"o":19.16,"t":"2025-04-01T04:00:00Z","v":101297,"vw":18.769968},{"c":19.25,"h":19.25,"l":18.24,"n":768,"o":18.24,"t":"2025-04-02T04:00:00Z","v":130947,"vw":18.772752},{"c":17.84,"h":19.2,"l":17.79,"n":1901,"o":18.87,"t":"2025-04-03T04:00:00Z","v":230022,"vw":18.517143},{"c":15.47,"h":16.86,"l":15.38,"n":1164,"o":16.72,"t":"2025-04-04T04:00:00Z","v":242271,"vw":16.175842},{"c":14.86,"h":15.79,"l":13.02,"n":2073,"o":13.62,"t":"2025-04-07T04:00:00Z","v":433588,"vw":14.441755},{"c":15,"h":16.47,"l":14.5,"n":1319,"o":16.2,"t":"2025-04-08T04:00:00Z","v":208148,"vw":15.788558},{"c":16.14,"h":16.5,"l":13.48,"n":1563,"o":14.05,"t":"2025-04-09T04:00:00Z","v":312685,"vw":14.664954},{"c":14.69,"h":15.58,"l":13.58,"n":1149,"o":15.47,"t":"2025-04-10T04:00:00Z","v":156755,"vw":14.663951},{"c":15.21,"h":15.2908,"l":14.39,"n":635,"o":14.82,"t":"2025-04-11T04:00:00Z","v":106613,"vw":14.844615},{"c":16,"h":16.27,"l":15.3167,"n":726,"o":15.83,"t":"2025-04-14T04:00:00Z","v":113029,"vw":15.880825},{"c":16.1665,"h":16.5507,"l":15.98,"n":436,"o":16.1225,"t":"2025-04-15T04:00:00Z","v":63167,"vw":16.186904},{"c":15.23,"h":16.1,"l":15.0619,"n":676,"o":15.96,"t":"2025-04-16T04:00:00Z","v":119658,"vw":15.520115},{"c":19.57,"h":20.5,"l":18.8,"n":6464,"o":19.54,"t":"2025-04-17T04:00:00Z","v":881259,"vw":19.67759},{"c":18.54,"h":19.75,"l":18.04,"n":1628,"o":19.75,"t":"2025-04-21T04:00:00Z","v":282730,"vw":18.855147},{"c":18.92,"h":19.1499,"l":18.36,"n":1331,"o":18.73,"t":"2025-04-22T04:00:00Z","v":202882,"vw":18.711402},{"c":19.04,"h":19.8,"l":18.55,"n":1462,"o":19.8,"t":"2025-04-23T04:00:00Z","v":189475,"vw":19.140323},{"c":20.46,"h":20.52,"l":19.07,"n":1155,"o":19.13,"t":"2025-04-24T04:00:00Z","v":151157,"vw":19.882922},{"c":21.59,"h":21.65,"l":20.04,"n":2969,"o":20.47,"t":"2025-04-25T04:00:00Z","v":454417,"vw":20.666972},{"c":21.23,"h":21.4,"l":20.55,"n":898,"o":21.09,"t":"2025-04-28T04:00:00Z","v":159941,"vw":20.945183},{"c":21.62,"h":21.9499,"l":21.11,"n":789,"o":21.15,"t":"2025-04-29T04:00:00Z","v":110413,"vw":21.589252},{"c":22.24,"h":22.405,"l":21.42,"n":1227,"o":21.42,"t":"2025-04-30T04:00:00Z","v":158433,"vw":21.90348},{"c":17.09,"h":19.84,"l":17.01,"n":10447,"o":19.65,"t":"2025-05-01T04:00:00Z","v":1537841,"vw":18.03568},{"c":18.27,"h":18.62,"l":17.635,"n":3305,"o":18.3,"t":"2025-05-02T04:00:00Z","v":532201,"vw":18.252069},{"c":18.23,"h":18.52,"l":17.83,"n":1469,"o":18.14,"t":"2025-05-05T04:00:00Z","v":174608,"vw":18.206441},{"c":16.18,"h":17.85,"l":15.955,"n":2955,"o":17.85,"t":"2025-05-06T04:00:00Z","v":375402,"vw":16.826717},{"c":16.18,"h":16.44,"l":16.046,"n":1552,"o":16.44,"t":"2025-05-07T04:00:00Z","v":167589,"vw":16.210575},{"c":15.18,"h":15.825,"l":14.6293,"n":5749,"o":15.73,"t":"2025-05-08T04:00:00Z","v":905699,"vw":14.989006},{"c":14.45,"h":15.5399,"l":14.38,"n":2236,"o":15.18,"t":"2025-05-09T04:00:00Z","v":314912,"vw":14.965402},{"c":15.27,"h":15.6367,"l":13.9605,"n":10149,"o":14.13,"t":"2025-05-12T04:00:00Z","v":1642312,"vw":14.893993},{"c":14.9,"h":15.3999,"l":14.66,"n":4323,"o":15.29,"t":"2025-05-13T04:00:00Z","v":594365,"vw":14.999204},{"c":13.7,"h":15.3787,"l":13.5804,"n":9499,"o":14.93,"t":"2025-05-14T04:00:00Z","v":1598964,"vw":13.994233},{"c":14.3,"h":14.52,"l":13.51,"n":6367,"o":13.9,"t":"2025-05-15T04:00:00Z","v":1376503,"vw":14.164902},{"c":15.32,"h":15.34,"l":14.4002,"n":4698,"o":14.56,"t":"2025-05-16T04:00:00Z","v":728124,"vw":15.066838},{"c":15.2,"h":15.33,"l":14.89,"n":3259,"o":15.12,"t":"2025-05-19T04:00:00Z","v":548988,"vw":15.044609},{"c":14.83,"h":15.51,"l":14.69,"n":2677,"o":15.26,"t":"2025-05-20T04:00:00Z","v":481243,"vw":14.975337},{"c":13.99,"h":14.97,"l":13.95,"n":3916,"o":14.78,"t":"2025-05-21T04:00:00Z","v":575183,"vw":14.359367},{"c":13.62,"h":13.865,"l":13.47,"n":4266,"o":13.7,"t":"2025-05-22T04:00:00Z","v":648238,"vw":13.664752},{"c":13.56,"h":13.7538,"l":13.35,"n":2705,"o":13.49,"t":"2025-05-23T04:00:00Z","v":474071,"vw":13.509889},{"c":13.95,"h":14.1799,"l":13.53,"n":3827,"o":13.7,"t":"2025-05-27T04:00:00Z","v":730253,"vw":13.897818},{"c":13.74,"h":14.11,"l":13.53,"n":3386,"o":14.09,"t":"2025-05-28T04:00:00Z","v":650077,"vw":13.782154},{"c":13.79,"h":14.02,"l":13.62,"n":2269,"o":13.8,"t":"2025-05-29T04:00:00Z","v":340932,"vw":13.817849},{"c":14.38,"h":14.7197,"l":13.65,"n":4164,"o":13.86,"t":"2025-05-30T04:00:00Z","v":781465,"vw":14.295552},{"c":14.73,"h":14.77,"l":14.14,"n":3583,"o":14.34,"t":"2025-06-02T04:00:00Z","v":784342,"vw":14.496643},{"c":14.88,"h":15.139,"l":14.52,"n":3291,"o":14.77,"t":"2025-06-03T04:00:00Z","v":469635,"vw":14.903778},{"c":15.47,"h":15.74,"l":15.02,"n":3947,"o":15.02,"t":"2025-06-04T04:00:00Z","v":589548,"vw":15.545584},{"c":15.43,"h":15.63,"l":14.97,"n":3329,"o":15.63,"t":"2025-06-05T04:00:00Z","v":653089,"vw":15.318628},{"c":15.6,"h":15.72,"l":15.44,"n":2232,"o":15.6,"t":"2025-06-06T04:00:00Z","v":317483,"vw":15.585174},{"c":15.78,"h":15.9902,"l":15.5445,"n":2486,"o":15.67,"t":"2025-06-09T04:00:00Z","v":347544,"vw":15.811279},{"c":17.17,"h":17.189,"l":15.9475,"n":5380,"o":15.98,"t":"2025-06-10T04:00:00Z","v":893398,"vw":16.640222},{"c":17.17,"h":17.6899,"l":17.03,"n":2935,"o":17.22,"t":"2025-06-11T04:00:00Z","v":539457,"vw":17.409538},{"c":17.3,"h":17.6135,"l":17.06,"n":2092,"o":17.16,"t":"2025-06-12T04:00:00Z","v":317345,"vw":17.343563},{"c":17.66,"h":17.86,"l":17.16,"n":2620,"o":17.2,"t":"2025-06-13T04:00:00Z","v":400299,"vw":17.638506},{"c":17.09,"h":17.87,"l":17.0301,"n":2900,"o":17.73,"t":"2025-06-16T04:00:00Z","v":397439,"vw":17.37704},{"c":16.39,"h":16.98,"l":16.3,"n":2943,"o":16.98,"t":"2025-06-17T04:00:00Z","v":559965,"vw":16.62494},{"c":16.09,"h":16.4,"l":15.93,"n":2687,"o":16.4,"t":"2025-06-18T04:00:00Z","v":347266,"vw":16.112177},{"c":15.25,"h":16.15,"l":14.92,"n":3946,"o":16.15,"t":"2025-06-20T04:00:00Z","v":516377,"vw":15.292181},{"c":15.47,"h":16.4,"l":15.26,"n":2683,"o":15.46,"t":"2025-06-23T04:00:00Z","v":374998,"vw":15.756721},{"c":15.86,"h":16.0699,"l":15.23,"n":1584,"o":15.57,"t":"2025-06-24T04:00:00Z","v":214073,"vw":15.597396},{"c":16.37,"h":16.6593,"l":15.63,"n":1988,"o":15.85,"t":"2025-06-25T04:00:00Z","v":349271,"vw":16.287852},{"c":16.55,"h":16.6363,"l":16.22,"n":1221,"o":16.4,"t":"2025-06-26T04:00:00Z","v":177266,"vw":16.489256},{"c":15.69,"h":16.75,"l":15.63,"n":2012,"o":16.46,"t":"2025-06-27T04:00:00Z","v":290584,"vw":16.086172},{"c":15.82,"h":16,"l":15.62,"n":890,"o":15.65,"t":"2025-06-30T04:00:00Z","v":103647,"vw":15.729149},{"c":15.64,"h":16.211,"l":15.5917,"n":1447,"o":15.68,"t":"2025-07-01T04:00:00Z","v":240959,"vw":15.906318},{"c":15.74,"h":15.8,"l":15.38,"n":751,"o":15.61,"t":"2025-07-02T04:00:00Z","v":119507,"vw":15.636781},{"c":15.85,"h":15.9,"l":15.5475,"n":659,"o":15.8,"t":"2025-07-03T04:00:00Z","v":89849,"vw":15.749002},{"c":15.51,"h":15.745,"l":15.08,"n":1444,"o":15.71,"t":"2025-07-07T04:00:00Z","v":182945,"vw":15.325696},{"c":15.74,"h":16.28,"l":15.34,"n":2151,"o":15.5,"t":"2025-07-08T04:00:00Z","v":309978,"vw":15.891724},{"c":16.02,"h":16.325,"l":15.85,"n":1308,"o":15.85,"t":"2025-07-09T04:00:00Z","v":207281,"vw":16.064554},{"c":16.15,"h":16.55,"l":16.08,"n":1149,"o":16.1,"t":"2025-07-10T04:00:00Z","v":139968,"vw":16.306671},{"c":16.28,"h":16.3646,"l":15.6201,"n":1231,"o":16.13,"t":"2025-07-11T04:00:00Z","v":180646,"vw":15.96921},{"c":16.5,"h":16.58,"l":16.13,"n":1615,"o":16.2,"t":"2025-07-14T04:00:00Z","v":187801,"vw":16.431932},{"c":15.41,"h":16.79,"l":15.11,"n":4249,"o":16.64,"t":"2025-07-15T04:00:00Z","v":650248,"vw":15.613741},{"c":16.06,"h":16.33,"l":15.42,"n":1949,"o":15.42,"t":"2025-07-16T04:00:00Z","v":327529,"vw":16.031452},{"c":15.01,"h":16.09,"l":14.88,"n":4281,"o":15.83,"t":"2025-07-17T04:00:00Z","v":682378,"vw":15.227844},{"c":15.32,"h":15.48,"l":14.9,"n":2381,"o":15.06,"t":"2025-07-18T04:00:00Z","v":384781,"vw":15.302669},{"c":14.99,"h":15.38,"l":14.89,"n":3520,"o":15.38,"t":"2025-07-21T04:00:00Z","v":889315,"vw":14.999213},{"c":15.45,"h":15.57,"l":14.99,"n":2045,"o":15.02,"t":"2025-07-22T04:00:00Z","v":563872,"vw":15.408432},{"c":16.34,"h":16.42,"l":15.55,"n":2859,"o":15.63,"t":"2025-07-23T04:00:00Z","v":416346,"vw":16.085406},{"c":16.58,"h":16.815,"l":16.33,"n":1846,"o":16.46,"t":"2025-07-24T04:00:00Z","v":320755,"vw":16.572869},{"c":16.94,"h":17.02,"l":16.5001,"n":1809,"o":16.75,"t":"2025-07-25T04:00:00Z","v":343401,"vw":16.80177},{"c":16.7,"h":17.2,"l":16.49,"n":1513,"o":16.8,"t":"2025-07-28T04:00:00Z","v":175201,"vw":16.851633},{"c":14.9,"h":15.5377,"l":14.57,"n":7257,"o":15.43,"t":"2025-07-29T04:00:00Z","v":1121926,"vw":15.024235},{"c":14.79,"h":15.439,"l":14.69,"n":4462,"o":15.38,"t":"2025-07-30T04:00:00Z","v":828993,"vw":15.022902},{"c":13.98,"h":14.96,"l":13.79,"n":6258,"o":14.22,"t":"2025-07-31T04:00:00Z","v":1073440,"vw":14.47408},{"c":14.77,"h":14.98,"l":14.11,"n":3209,"o":14.11,"t":"2025-08-01T04:00:00Z","v":666913,"vw":14.702104},{"c":15.01,"h":15.23,"l":14.44,"n":2480,"o":14.77,"t":"2025-08-04T04:00:00Z","v":393984,"vw":14.747413},{"c":14.92,"h":15.06,"l":14.671,"n":1771,"o":14.86,"t":"2025-08-05T04:00:00Z","v":257175,"vw":14.852088},{"c":14.2,"h":14.79,"l":13.92,"n":5242,"o":14.5,"t":"2025-08-06T04:00:00Z","v":1031075,"vw":14.223075},{"c":10.19,"h":11.535,"l":9.86,"n":105642,"o":11.5,"t":"2025-08-07T04:00:00Z","v":17207118,"vw":10.212138},{"c":9.69,"h":10.6133,"l":9.6,"n":38330,"o":10.55,"t":"2025-08-08T04:00:00Z","v":6770639,"vw":9.940711},{"c":9.94,"h":10.51,"l":9.67,"n":25860,"o":9.73,"t":"2025-08-11T04:00:00Z","v":5503813,"vw":10.181146},{"c":10.03,"h":10.26,"l":9.75,"n":19227,"o":10.09,"t":"2025-08-12T04:00:00Z","v":4012307,"vw":10.020564},{"c":10.71,"h":10.75,"l":10.22,"n":21239,"o":10.41,"t":"2025-08-13T04:00:00Z","v":4363112,"vw":10.541656},{"c":11.48,"h":11.52,"l":10.56,"n":23513,"o":10.77,"t":"2025-08-14T04:00:00Z","v":6104298,"vw":11.118179},{"c":12.08,"h":12.28,"l":11.57,"n":20019,"o":11.88,"t":"2025-08-15T04:00:00Z","v":5391255,"vw":11.898067},{"c":11.98,"h":12.3088,"l":11.81,"n":15277,"o":11.91,"t":"2025-08-18T04:00:00Z","v":2760449,"vw":12.091253},{"c":12.13,"h":12.52,"l":11.995,"n":16731,"o":12.27,"t":"2025-08-19T04:00:00Z","v":3694901,"vw":12.288142},{"c":12.19,"h":12.2299,"l":11.51,"n":12074,"o":12.18,"t":"2025-08-20T04:00:00Z","v":2660713,"vw":11.791494},{"c":12.35,"h":12.651,"l":12.18,"n":8742,"o":12.18,"t":"2025-08-21T04:00:00Z","v":1636786,"vw":12.460973},{"c":12.39,"h":12.68,"l":12.335,"n":9958,"o":12.58,"t":"2025-08-22T04:00:00Z","v":1880333,"vw":12.529009},{"c":11.86,"h":12.4628,"l":11.8049,"n":10987,"o":12.41,"t":"2025-08-25T04:00:00Z","v":1915481,"vw":12.047263},{"c":13.2,"h":13.22,"l":12.435,"n":23849,"o":12.555,"t":"2025-08-26T04:00:00Z","v":4476800,"vw":12.777872},{"c":13.12,"h":13.5876,"l":13.04,"n":11565,"o":13.31,"t":"2025-08-27T04:00:00Z","v":1980255,"vw":13.293469},{"c":13.07,"h":13.29,"l":12.8601,"n":7280,"o":13.23,"t":"2025-08-28T04:00:00Z","v":1326784,"vw":13.068544},{"c":13.03,"h":13.23,"l":12.9224,"n":5062,"o":13.07,"t":"2025-08-29T04:00:00Z","v":1101099,"vw":13.053721},{"c":13.12,"h":13.2243,"l":12.74,"n":7483,"o":12.8,"t":"2025-09-02T04:00:00Z","v":1464499,"vw":12.957146},{"c":13.19,"h":13.22,"l":12.92,"n":4530,"o":13.02,"t":"2025-09-03T04:00:00Z","v":672983,"vw":13.122128},{"c":13.38,"h":13.545,"l":13.14,"n":5639,"o":13.22,"t":"2025-09-04T04:00:00Z","v":1390592,"vw":13.384871},{"c":12.82,"h":13.38,"l":12.67,"n":8907,"o":13.38,"t":"2025-09-05T04:00:00Z","v":1516078,"vw":12.875325},{"c":13.24,"h":13.36,"l":12.56,"n":12737,"o":12.95,"t":"2025-09-08T04:00:00Z","v":2245587,"vw":12.967848},{"c":13.65,"h":13.73,"l":13.06,"n":8587,"o":13.14,"t":"2025-09-09T04:00:00Z","v":1686762,"vw":13.550598},{"c":13.8,"h":13.8399,"l":13.3502,"n":6531,"o":13.6,"t":"2025-09-10T04:00:00Z","v":965825,"vw":13.585081},{"c":13.82,"h":14.03,"l":13.64,"n":6741,"o":13.77,"t":"2025-09-11T04:00:00Z","v":902614,"vw":13.869976},{"c":13.79,"h":14,"l":13.52,"n":6281,"o":13.81,"t":"2025-09-12T04:00:00Z","v":665075,"vw":13.704166},{"c":13.54,"h":13.815,"l":13.31,"n":7044,"o":13.66,"t":"2025-09-15T04:00:00Z","v":872066,"vw":13.511128},{"c":14.1,"h":14.3288,"l":13.36,"n":12550,"o":13.36,"t":"2025-09-16T04:00:00Z","v":2686455,"vw":13.934034},{"c":13.93,"h":14.5699,"l":13.81,"n":8471,"o":14.09,"t":"2025-09-17T04:00:00Z","v":1521507,"vw":14.282611},{"c":14.04,"h":14.39,"l":13.91,"n":9863,"o":13.97,"t":"2025-09-18T04:00:00Z","v":1349129,"vw":14.102767},{"c":13.65,"h":14.17,"l":13.54,"n":8220,"o":14.17,"t":"2025-09-19T04:00:00Z","v":1255061,"vw":13.7541},{"c":13.72,"h":13.98,"l":13.42,"n":7204,"o":13.45,"t":"2025-09-22T04:00:00Z","v":1149705,"vw":13.752106},{"c":13.48,"h":13.62,"l":13.31,"n":5708,"o":13.57,"t":"2025-09-23T04:00:00Z","v":686283,"vw":13.427966},{"c":13.26,"h":13.42,"l":13.04,"n":4947,"o":13.42,"t":"2025-09-24T04:00:00Z","v":755686,"vw":13.213244},{"c":12.28,"h":13.17,"l":12.18,"n":10989,"o":13,"t":"2025-09-25T04:00:00Z","v":1648881,"vw":12.531172},{"c":12.61,"h":12.74,"l":12.34,"n":8785,"o":12.55,"t":"2025-09-26T04:00:00Z","v":1278653,"vw":12.5168},{"c":12.64,"h":12.69,"l":12.31,"n":4894,"o":12.58,"t":"2025-09-29T04:00:00Z","v":743223,"vw":12.538287},{"c":13.89,"h":14.0367,"l":12.58,"n":11829,"o":12.58,"t":"2025-09-30T04:00:00Z","v":2598331,"vw":13.393507},{"c":16.17,"h":16.4788,"l":13.93,"n":37158,"o":13.93,"t":"2025-10-01T04:00:00Z","v":6240314,"vw":15.597455},{"c":15.98,"h":16.53,"l":15.69,"n":14573,"o":15.8,"t":"2025-10-02T04:00:00Z","v":1761562,"vw":16.007017},{"c":16.72,"h":17.0399,"l":15.8295,"n":11387,"o":16.06,"t":"2025-10-03T04:00:00Z","v":2071064,"vw":16.653626},{"c":16.92,"h":17.3876,"l":16.675,"n":9031,"o":16.74,"t":"2025-10-06T04:00:00Z","v":1342270,"vw":17.092644},{"c":16.85,"h":17.04,"l":16.581,"n":5405,"o":16.95,"t":"2025-10-07T04:00:00Z","v":703573,"vw":16.827071},{"c":16.95,"h":17.34,"l":16.9101,"n":4665,"o":17.04,"t":"2025-10-08T04:00:00Z","v":609136,"vw":17.135338},{"c":17.29,"h":17.51,"l":16.94,"n":5580,"o":17.13,"t":"2025-10-09T04:00:00Z","v":652562,"vw":17.247419},{"c":16.42,"h":17.65,"l":16.28,"n":11518,"o":17.415,"t":"2025-10-10T04:00:00Z","v":1414385,"vw":16.89932},{"c":15.84,"h":16.4314,"l":15.78,"n":8895,"o":16.23,"t":"2025-10-13T04:00:00Z","v":758685,"vw":16.089119},{"c":15.57,"h":15.8553,"l":15.32,"n":6709,"o":15.74,"t":"2025-10-14T04:00:00Z","v":594154,"vw":15.5331},{"c":16.12,"h":16.2387,"l":15.4,"n":9131,"o":15.57,"t":"2025-10-15T04:00:00Z","v":884656,"vw":15.957228},{"c":15.81,"h":16.4191,"l":15.65,"n":8795,"o":16.1,"t":"2025-10-16T04:00:00Z","v":1041769,"vw":16.040465},{"c":15.13,"h":15.21,"l":14.51,"n":12447,"o":14.58,"t":"2025-10-17T04:00:00Z","v":1441035,"vw":14.907944},{"c":15.39,"h":15.4,"l":15.04,"n":4466,"o":15.24,"t":"2025-10-20T04:00:00Z","v":458182,"vw":15.19893},{"c":15.07,"h":15.52,"l":15.005,"n":4139,"o":15.35,"t":"2025-10-21T04:00:00Z","v":349372,"vw":15.296483},{"c":15.48,"h":15.6299,"l":14.81,"n":9658,"o":14.96,"t":"2025-10-22T04:00:00Z","v":1021713,"vw":15.344172},{"c":15.81,"h":15.9551,"l":15.325,"n":7705,"o":15.35,"t":"2025-10-23T04:00:00Z","v":840820,"vw":15.758892},{"c":15.99,"h":16.3,"l":15.52,"n":7227,"o":15.72,"t":"2025-10-24T04:00:00Z","v":717885,"vw":16.102257},{"c":15.99,"h":16,"l":15.44,"n":6726,"o":15.97,"t":"2025-10-27T04:00:00Z","v":663797,"vw":15.716583},{"c":15.76,"h":16.01,"l":15.53,"n":7270,"o":15.86,"t":"2025-10-28T04:00:00Z","v":700376,"vw":15.777305},{"c":15.54,"h":16.14,"l":15.3512,"n":9972,"o":16.01,"t":"2025-10-29T04:00:00Z","v":1107314,"vw":15.745845},{"c":16.69,"h":16.99,"l":15.46,"n":45819,"o":16.385,"t":"2025-10-30T04:00:00Z","v":5152437,"vw":16.391347},{"c":17.39,"h":17.655,"l":16.3,"n":20746,"o":16.3,"t":"2025-10-31T04:00:00Z","v":2164054,"vw":17.080979},{"c":18.72,"h":18.91,"l":17.4,"n":18026,"o":17.4,"t":"2025-11-03T05:00:00Z","v":1993370,"vw":18.272879},{"c":19.12,"h":19.5,"l":18.21,"n":24266,"o":18.48,"t":"2025-11-04T05:00:00Z","v":2914895,"vw":18.906054},{"c":19.96,"h":21.19,"l":19.21,"n":21886,"o":19.41,"t":"2025-11-05T05:00:00Z","v":2391171,"vw":20.502425},{"c":20.45,"h":20.97,"l":19.54,"n":25497,"o":20,"t":"2025-11-06T05:00:00Z","v":2734145,"vw":20.240963},{"c":19.82,"h":20.07,"l":18.83,"n":11374,"o":20.07,"t":"2025-11-07T05:00:00Z","v":1196707,"vw":19.350352},{"c":21.64,"h":22.31,"l":20.34,"n":15005,"o":20.34,"t":"2025-11-10T05:00:00Z","v":1681854,"vw":21.797732},{"c":22.63,"h":23.14,"l":21.55,"n":11077,"o":21.55,"t":"2025-11-11T05:00:00Z","v":1046330,"vw":22.489508},{"c":23.99,"h":24.13,"l":22.765,"n":15963,"o":22.93,"t":"2025-11-12T05:00:00Z","v":1414111,"vw":23.616822},{"c":24.18,"h":24.67,"l":23.53,"n":11836,"o":23.57,"t":"2025-11-13T05:00:00Z","v":1225039,"vw":24.358305},{"c":24.35,"h":24.73,"l":23.36,"n":7128,"o":23.51,"t":"2025-11-14T05:00:00Z","v":747975,"vw":24.296613},{"c":24.17,"h":24.66,"l":23.0701,"n":7181,"o":23.36,"t":"2025-11-17T05:00:00Z","v":707559,"vw":24.091933},{"c":24.55,"h":25.04,"l":23.85,"n":7065,"o":23.85,"t":"2025-11-18T05:00:00Z","v":867564,"vw":24.685308},{"c":25.45,"h":25.75,"l":24.37,"n":8194,"o":24.51,"t":"2025-11-19T05:00:00Z","v":819242,"vw":25.339422},{"c":25.04,"h":25.84,"l":24.92,"n":5605,"o":25.22,"t":"2025-11-20T05:00:00Z","v":590074,"vw":25.394631},{"c":25.91,"h":26.23,"l":24.91,"n":4862,"o":25.15,"t":"2025-11-21T05:00:00Z","v":507864,"vw":25.683577},{"c":26.22,"h":26.6799,"l":25.4,"n":5014,"o":25.66,"t":"2025-11-24T05:00:00Z","v":501254,"vw":26.099109},{"c":28.4,"h":28.44,"l":26.61,"n":5057,"o":26.61,"t":"2025-11-25T05:00:00Z","v":710640,"vw":27.731219},{"c":28.05,"h":28.4362,"l":27.7689,"n":3942,"o":28.13,"t":"2025-11-26T05:00:00Z","v":551338,"vw":28.03253},{"c":26.52,"h":27.78,"l":26.2,"n":3704,"o":27.78,"t":"2025-11-28T05:00:00Z","v":475861,"vw":26.65519},{"c":25.67,"h":26.9988,"l":25.56,"n":3497,"o":26.39,"t":"2025-12-01T05:00:00Z","v":311889,"vw":26.19863},{"c":25.04,"h":26.2061,"l":24.85,"n":2372,"o":25.49,"t":"2025-12-02T05:00:00Z","v":239450,"vw":25.486574},{"c":24.5,"h":25.34,"l":23.96,"n":3048,"o":25.05,"t":"2025-12-03T05:00:00Z","v":292925,"vw":24.564526},{"c":23.53,"h":24.465,"l":23.2704,"n":3465,"o":24.4,"t":"2025-12-04T05:00:00Z","v":338185,"vw":23.645408},{"c":23.31,"h":24.155,"l":23.1,"n":2835,"o":23.77,"t":"2025-12-05T05:00:00Z","v":236244,"vw":23.607271},{"c":22.78,"h":23.54,"l":22.39,"n":3359,"o":23.54,"t":"2025-12-08T05:00:00Z","v":313003,"vw":22.723674},{"c":22.11,"h":23.395,"l":21.9501,"n":3283,"o":22.92,"t":"2025-12-09T05:00:00Z","v":416946,"vw":22.916276},{"c":22.6,"h":23.0099,"l":21.87,"n":2877,"o":22.19,"t":"2025-12-10T05:00:00Z","v":407874,"vw":22.436217},{"c":23.34,"h":24.3,"l":22.26,"n":8175,"o":23.28,"t":"2025-12-11T05:00:00Z","v":1040922,"vw":23.587805},{"c":24.16,"h":24.1991,"l":23.0165,"n":4471,"o":23.35,"t":"2025-12-12T05:00:00Z","v":528553,"vw":23.80074},{"c":25.65,"h":25.84,"l":24.385,"n":5146,"o":24.46,"t":"2025-12-15T05:00:00Z","v":566319,"vw":25.339659},{"c":25.34,"h":26.09,"l":24.47,"n":4469,"o":26.08,"t":"2025-12-16T05:00:00Z","v":499809,"vw":25.089771},{"c":24.68,"h":25.65,"l":24.47,"n":3610,"o":25.4,"t":"2025-12-17T05:00:00Z","v":343533,"vw":25.080947},{"c":25.44,"h":26.47,"l":24.645,"n":4974,"o":24.675,"t":"2025-12-18T05:00:00Z","v":588474,"vw":25.790539},{"c":26.09,"h":26.27,"l":25.53,"n":3009,"o":25.715,"t":"2025-12-19T05:00:00Z","v":319549,"vw":25.951045},{"c":26.28,"h":26.67,"l":25.67,"n":2745,"o":26.37,"t":"2025-12-22T05:00:00Z","v":325806,"vw":26.028066},{"c":26.04,"h":26.91,"l":25.69,"n":2737,"o":25.69,"t":"2025-12-23T05:00:00Z","v":392558,"vw":26.373915},{"c":26.33,"h":26.7,"l":26.16,"n":2045,"o":26.21,"t":"2025-12-24T05:00:00Z","v":355157,"vw":26.336473},{"c":26.33,"h":26.425,"l":25.881,"n":1161,"o":26.36,"t":"2025-12-26T05:00:00Z","v":128733,"vw":26.162383},{"c":26.39,"h":26.72,"l":26.2,"n":1463,"o":26.34,"t":"2025-12-29T05:00:00Z","v":123581,"vw":26.500778},{"c":25.78,"h":25.84,"l":25.35,"n":1435,"o":25.61,"t":"2025-12-30T05:00:00Z","v":154541,"vw":25.634828},{"c":25.49,"h":25.8603,"l":25.45,"n":1409,"o":25.71,"t":"2025-12-31T05:00:00Z","v":141336,"vw":25.685965},{"c":25.67,"h":25.72,"l":24.39,"n":2970,"o":25.53,"t":"2026-01-02T05:00:00Z","v":322602,"vw":25.045675},{"c":23.87,"h":25.8699,"l":23.48,"n":6012,"o":25.21,"t":"2026-01-05T05:00:00Z","v":628365,"vw":24.032842},{"c":25.06,"h":25.18,"l":23.8,"n":4256,"o":23.9,"t":"2026-01-06T05:00:00Z","v":422874,"vw":24.646277},{"c":26.88,"h":27.37,"l":25.3,"n":7147,"o":25.3,"t":"2026-01-07T05:00:00Z","v":670175,"vw":26.759611},{"c":25.8,"h":28.14,"l":25.07,"n":5358,"o":27.05,"t":"2026-01-08T05:00:00Z","v":532327,"vw":26.351625},{"c":24.78,"h":26.66,"l":24.7231,"n":3680,"o":25.79,"t":"2026-01-09T05:00:00Z","v":303788,"vw":25.716265},{"c":25.52,"h":25.65,"l":24.5,"n":4245,"o":24.54,"t":"2026-01-12T05:00:00Z","v":358780,"vw":25.175581},{"c":25.29,"h":25.9472,"l":25.03,"n":3043,"o":25.72,"t":"2026-01-13T05:00:00Z","v":250944,"vw":25.482423},{"c":25.21,"h":25.64,"l":24.6,"n":2655,"o":25.43,"t":"2026-01-14T05:00:00Z","v":222643,"vw":24.929354},{"c":23.27,"h":24.81,"l":22.3001,"n":10112,"o":24.8,"t":"2026-01-15T05:00:00Z","v":881766,"vw":23.122676},{"c":23.48,"h":23.97,"l":22.6,"n":4119,"o":22.7,"t":"2026-01-16T05:00:00Z","v":437473,"vw":23.427594},{"c":23.67,"h":23.83,"l":22.5,"n":3634,"o":22.95,"t":"2026-01-20T05:00:00Z","v":338817,"vw":23.501482},{"c":25.29,"h":25.38,"l":23.63,"n":5108,"o":23.63,"t":"2026-01-21T05:00:00Z","v":516968,"vw":24.81859},{"c":25.66,"h":26.05,"l":25.08,"n":3388,"o":25.185,"t":"2026-01-22T05:00:00Z","v":343108,"vw":25.637538},{"c":24.6,"h":25.45,"l":24.53,"n":3604,"o":25.37,"t":"2026-01-23T05:00:00Z","v":385463,"vw":24.951743},{"c":24.48,"h":24.66,"l":23.73,"n":1255,"o":24.35,"t":"2026-01-26T05:00:00Z","v":114047,"vw":24.45706},{"c":23.33,"h":24.97,"l":23.19,"n":2836,"o":24.43,"t":"2026-01-27T05:00:00Z","v":206681,"vw":23.925305},{"c":22.66,"h":23,"l":21.83,"n":5192,"o":23,"t":"2026-01-28T05:00:00Z","v":399769,"vw":22.330973},{"c":22.69,"h":23.34,"l":22.5,"n":2601,"o":22.83,"t":"2026-01-29T05:00:00Z","v":274519,"vw":22.901711},{"c":23.31,"h":23.7425,"l":22.52,"n":2931,"o":22.73,"t":"2026-01-30T05:00:00Z","v":347957,"vw":23.160742},{"c":23.56,"h":24.1279,"l":23.31,"n":3084,"o":23.31,"t":"2026-02-02T05:00:00Z","v":272476,"vw":23.688716},{"c":21.73,"h":23.74,"l":21.27,"n":11047,"o":23.33,"t":"2026-02-03T05:00:00Z","v":1245007,"vw":22.311838},{"c":26.27,"h":26.47,"l":24.41,"n":26542,"o":24.87,"t":"2026-02-04T05:00:00Z","v":2338799,"vw":25.517829},{"c":22.13,"h":24.555,"l":21.42,"n":12411,"o":24.08,"t":"2026-02-05T05:00:00Z","v":1165937,"vw":22.654761},{"c":23.7,"h":23.75,"l":22.61,"n":4593,"o":23.54,"t":"2026-02-06T05:00:00Z","v":671441,"vw":23.292295},{"c":23.11,"h":25.83,"l":23.01,"n":5189,"o":24.47,"t":"2026-02-09T05:00:00Z","v":649216,"vw":24.204523},{"c":22.21,"h":23.48,"l":22.15,"n":3037,"o":23.2,"t":"2026-02-10T05:00:00Z","v":279376,"vw":22.68328},{"c":21.78,"h":22.35,"l":21.67,"n":1782,"o":22.17,"t":"2026-02-11T05:00:00Z","v":128613,"vw":22.080522},{"c":22.79,"h":23.644,"l":21.63,"n":2837,"o":22.09,"t":"2026-02-12T05:00:00Z","v":379953,"vw":22.825257},{"c":22.85,"h":23.94,"l":22.65,"n":2506,"o":22.92,"t":"2026-02-13T05:00:00Z","v":277822,"vw":23.323262},{"c":22.76,"h":24.01,"l":22.71,"n":2432,"o":23.09,"t":"2026-02-17T05:00:00Z","v":248609,"vw":23.360675},{"c":22.01,"h":22.675,"l":21.62,"n":2990,"o":22.66,"t":"2026-02-18T05:00:00Z","v":415286,"vw":21.920143},{"c":22.08,"h":22.2,"l":21.42,"n":1786,"o":21.6,"t":"2026-02-19T05:00:00Z","v":326353,"vw":21.794013},{"c":21.56,"h":22.27,"l":21.21,"n":2148,"o":22.07,"t":"2026-02-20T05:00:00Z","v":225440,"vw":21.61992},{"c":23.58,"h":23.8001,"l":22.6,"n":4915,"o":23.21,"t":"2026-02-23T05:00:00Z","v":484153,"vw":23.261586},{"c":22.89,"h":23.58,"l":22.05,"n":3219,"o":22.77,"t":"2026-02-24T05:00:00Z","v":305459,"vw":22.947051},{"c":22.3,"h":23.28,"l":22.19,"n":2019,"o":22.76,"t":"2026-02-25T05:00:00Z","v":238246,"vw":22.563842},{"c":21.95,"h":22.27,"l":21.33,"n":3175,"o":22.27,"t":"2026-02-26T05:00:00Z","v":349644,"vw":21.70772},{"c":23.17,"h":23.24,"l":21.63,"n":1886,"o":21.63,"t":"2026-02-27T05:00:00Z","v":232716,"vw":22.507673},{"c":21.67,"h":23.35,"l":21.49,"n":2988,"o":22.9,"t":"2026-03-02T05:00:00Z","v":349837,"vw":22.456044},{"c":21.19,"h":21.73,"l":20.73,"n":2425,"o":21.38,"t":"2026-03-03T05:00:00Z","v":239564,"vw":21.120965},{"c":21.09,"h":21.49,"l":20.6755,"n":1766,"o":21.42,"t":"2026-03-04T05:00:00Z","v":180945,"vw":20.98423},{"c":20.21,"h":20.63,"l":19.49,"n":4063,"o":20.61,"t":"2026-03-05T05:00:00Z","v":414216,"vw":20.024049},{"c":20.46,"h":20.5,"l":19.51,"n":2320,"o":19.88,"t":"2026-03-06T05:00:00Z","v":297868,"vw":20.158816},{"c":21.18,"h":21.22,"l":20.11,"n":2047,"o":20.13,"t":"2026-03-09T04:00:00Z","v":225679,"vw":20.681057},{"c":20.88,"h":21.3,"l":20.64,"n":1332,"o":21.3,"t":"2026-03-10T04:00:00Z","v":124139,"vw":20.960699},{"c":20.79,"h":20.98,"l":20.4503,"n":1345,"o":20.96,"t":"2026-03-11T04:00:00Z","v":151798,"vw":20.674818},{"c":19.91,"h":20.55,"l":19.74,"n":1594,"o":20.5,"t":"2026-03-12T04:00:00Z","v":135949,"vw":20.049664},{"c":20.16,"h":20.9159,"l":20.11,"n":1378,"o":20.2,"t":"2026-03-13T04:00:00Z","v":148246,"vw":20.534124},{"c":20.315,"h":20.66,"l":19.8,"n":1309,"o":20.37,"t":"2026-03-16T04:00:00Z","v":102810,"vw":20.168597},{"c":17.97,"h":19.98,"l":17.76,"n":11728,"o":19.95,"t":"2026-03-17T04:00:00Z","v":925992,"vw":18.403635},{"c":17.46,"h":17.83,"l":16.93,"n":6535,"o":17.73,"t":"2026-03-18T04:00:00Z","v":535430,"vw":17.329615},{"c":17.43,"h":17.69,"l":17.23,"n":2058,"o":17.43,"t":"2026-03-19T04:00:00Z","v":192057,"vw":17.461594},{"c":16.96,"h":17.68,"l":16.735,"n":1712,"o":17.25,"t":"2026-03-20T04:00:00Z","v":136490,"vw":17.147981},{"c":17.1,"h":17.6907,"l":17.04,"n":2073,"o":17.175,"t":"2026-03-23T04:00:00Z","v":166748,"vw":17.308941},{"c":16.84,"h":17.15,"l":16.59,"n":1381,"o":17.15,"t":"2026-03-24T04:00:00Z","v":118972,"vw":16.789794},{"c":17.3,"h":17.52,"l":17.05,"n":2254,"o":17.23,"t":"2026-03-25T04:00:00Z","v":216466,"vw":17.300273},{"c":16.58,"h":17.26,"l":16.56,"n":1137,"o":17.07,"t":"2026-03-26T04:00:00Z","v":109159,"vw":16.800073},{"c":15.85,"h":16.67,"l":15.81,"n":1439,"o":16.47,"t":"2026-03-27T04:00:00Z","v":162006,"vw":16.236152},{"c":16.16,"h":16.51,"l":16.045,"n":1351,"o":16.16,"t":"2026-03-30T04:00:00Z","v":122424,"vw":16.261877},{"c":17.32,"h":17.4942,"l":16.41,"n":1855,"o":16.41,"t":"2026-03-31T04:00:00Z","v":190090,"vw":17.186434},{"c":18.65,"h":19.46,"l":17.44,"n":9043,"o":17.44,"t":"2026-04-01T04:00:00Z","v":1012978,"vw":18.787868},{"c":17.87,"h":18.7383,"l":17.68,"n":3204,"o":18.42,"t":"2026-04-02T04:00:00Z","v":276522,"vw":18.098352},{"c":17.53,"h":17.825,"l":17.25,"n":1666,"o":17.8,"t":"2026-04-06T04:00:00Z","v":156555,"vw":17.50867},{"c":17.635,"h":17.72,"l":16.48,"n":2347,"o":17.29,"t":"2026-04-07T04:00:00Z","v":221806,"vw":16.983351},{"c":18.48,"h":18.8,"l":17.79,"n":1971,"o":18.115,"t":"2026-04-08T04:00:00Z","v":196855,"vw":18.426857},{"c":18.595,"h":18.88,"l":17.95,"n":1340,"o":18.28,"t":"2026-04-09T04:00:00Z","v":117418,"vw":18.429217},{"c":17.97,"h":18.67,"l":17.8,"n":1897,"o":18.67,"t":"2026-04-10T04:00:00Z","v":180249,"vw":18.003963},{"c":17.58,"h":18.19,"l":17.469,"n":1818,"o":17.8,"t":"2026-04-13T04:00:00Z","v":232411,"vw":17.639937},{"c":17.34,"h":17.9596,"l":17.04,"n":2602,"o":17.44,"t":"2026-04-14T04:00:00Z","v":242856,"vw":17.622821},{"c":16.65,"h":17.5484,"l":16.01,"n":4969,"o":17.33,"t":"2026-04-15T04:00:00Z","v":480461,"vw":16.697454},{"c":16.57,"h":17.16,"l":16.4,"n":3899,"o":16.8,"t":"2026-04-16T04:00:00Z","v":457588,"vw":16.769889},{"c":17.42,"h":17.5215,"l":16.76,"n":4254,"o":16.76,"t":"2026-04-17T04:00:00Z","v":532743,"vw":17.344155},{"c":17.14,"h":17.5,"l":16.877,"n":1814,"o":17.41,"t":"2026-04-20T04:00:00Z","v":173703,"vw":17.264859},{"c":16.52,"h":16.89,"l":15.75,"n":7435,"o":16.89,"t":"2026-04-21T04:00:00Z","v":1065433,"vw":16.212964},{"c":17.18,"h":17.18,"l":16.5,"n":3123,"o":16.68,"t":"2026-04-22T04:00:00Z","v":320238,"vw":17.043936},{"c":16.99,"h":17.42,"l":16.8,"n":2029,"o":17.36,"t":"2026-04-23T04:00:00Z","v":314284,"vw":17.125969},{"c":15.78,"h":16.36,"l":15.32,"n":10000,"o":16.36,"t":"2026-04-24T04:00:00Z","v":1085112,"vw":15.6827},{"c":15.22,"h":16.01,"l":15.18,"n":3598,"o":15.63,"t":"2026-04-27T04:00:00Z","v":421595,"vw":15.601288},{"c":15.38,"h":15.5303,"l":15.045,"n":2668,"o":15.3,"t":"2026-04-28T04:00:00Z","v":341553,"vw":15.294296},{"c":14.55,"h":15.15,"l":14.55,"n":5225,"o":15.1,"t":"2026-04-29T04:00:00Z","v":895940,"vw":14.702268},{"c":17.16,"h":17.7832,"l":16.24,"n":24741,"o":16.24,"t":"2026-04-30T04:00:00Z","v":4307248,"vw":17.09879},{"c":18.45,"h":19.2599,"l":17.74,"n":7156,"o":17.96,"t":"2026-05-01T04:00:00Z","v":1180382,"vw":18.72071},{"c":18.61,"h":18.88,"l":18.0296,"n":5094,"o":18.25,"t":"2026-05-04T04:00:00Z","v":821312,"vw":18.449583},{"c":19.38,"h":19.59,"l":18.55,"n":3934,"o":18.8,"t":"2026-05-05T04:00:00Z","v":672365,"vw":19.210353},{"c":19.35,"h":19.75,"l":19.25,"n":2711,"o":19.45,"t":"2026-05-06T04:00:00Z","v":428038,"vw":19.512943},{"c":18.85,"h":19.4,"l":18.61,"n":2493,"o":19.4,"t":"2026-05-07T04:00:00Z","v":313851,"vw":18.879204},{"c":17.81,"h":19.045,"l":17.81,"n":4612,"o":18.89,"t":"2026-05-08T04:00:00Z","v":596687,"vw":18.175233},{"c":18.52,"h":19.5899,"l":17.65,"n":4112,"o":17.76,"t":"2026-05-11T04:00:00Z","v":636294,"vw":18.916164},{"c":19.39,"h":19.69,"l":18.7,"n":3987,"o":18.83,"t":"2026-05-12T04:00:00Z","v":722581,"vw":19.389071},{"c":20.4,"h":20.7,"l":19.39,"n":4271,"o":19.39,"t":"2026-05-13T04:00:00Z","v":743680,"vw":20.117359},{"c":20.03,"h":20.6,"l":19.58,"n":4595,"o":20.48,"t":"2026-05-14T04:00:00Z","v":730922,"vw":20.03928},{"c":19.95,"h":20.365,"l":19.701,"n":3494,"o":19.97,"t":"2026-05-15T04:00:00Z","v":598386,"vw":20.00985},{"c":19.31,"h":19.915,"l":18.97,"n":3293,"o":19.75,"t":"2026-05-18T04:00:00Z","v":512272,"vw":19.265471},{"c":20.59,"h":20.63,"l":19.28,"n":3414,"o":19.39,"t":"2026-05-19T04:00:00Z","v":580492,"vw":20.246734},{"c":20.45,"h":21.28,"l":19.9235,"n":2730,"o":20.79,"t":"2026-05-20T04:00:00Z","v":398422,"vw":20.410454},{"c":21.42,"h":21.67,"l":20.73,"n":3629,"o":20.84,"t":"2026-05-21T04:00:00Z","v":341894,"vw":21.276513},{"c":22.37,"h":22.6143,"l":21.7,"n":2572,"o":21.7,"t":"2026-05-22T04:00:00Z","v":265536,"vw":22.281244},{"c":22.4,"h":23.0799,"l":22.2,"n":2632,"o":22.9,"t":"2026-05-26T04:00:00Z","v":290788,"vw":22.6563},{"c":23.13,"h":23.54,"l":22.6,"n":2340,"o":22.6,"t":"2026-05-27T04:00:00Z","v":275959,"vw":23.18254},{"c":24.97,"h":25.94,"l":23.62,"n":5142,"o":23.66,"t":"2026-05-28T04:00:00Z","v":564118,"vw":25.020371},{"c":24.02,"h":25.03,"l":23.3,"n":3568,"o":25,"t":"2026-05-29T04:00:00Z","v":489778,"vw":23.938623},{"c":22.97,"h":24,"l":22.52,"n":2928,"o":23.6,"t":"2026-06-01T04:00:00Z","v":423651,"vw":22.921773},{"c":22.28,"h":22.75,"l":21.7,"n":2608,"o":22.455,"t":"2026-06-02T04:00:00Z","v":478105,"vw":22.294239},{"c":22.99,"h":23.42,"l":21.8,"n":4102,"o":22.3,"t":"2026-06-03T04:00:00Z","v":826460,"vw":23.05408},{"c":24.76,"h":25.42,"l":23.7961,"n":5402,"o":23.93,"t":"2026-06-04T04:00:00Z","v":747373,"vw":24.856851},{"c":25.11,"h":26.5493,"l":25.0405,"n":7479,"o":25.52,"t":"2026-06-05T04:00:00Z","v":1058816,"vw":25.793188},{"c":25.8,"h":27.265,"l":25.7,"n":6001,"o":26.17,"t":"2026-06-08T04:00:00Z","v":936694,"vw":26.516953},{"c":25.57,"h":26.9699,"l":25.29,"n":4275,"o":26.35,"t":"2026-06-09T04:00:00Z","v":669283,"vw":25.875941},{"c":25.19,"h":26.57,"l":25.15,"n":2474,"o":25.88,"t":"2026-06-10T04:00:00Z","v":331392,"vw":25.835895},{"c":26.25,"h":26.73,"l":24.72,"n":2770,"o":25.23,"t":"2026-06-11T04:00:00Z","v":455959,"vw":26.043096},{"c":24.99,"h":26.56,"l":24.99,"n":1975,"o":26.43,"t":"2026-06-12T04:00:00Z","v":341225,"vw":25.621527},{"c":24.82,"h":25.18,"l":24.09,"n":2310,"o":25.06,"t":"2026-06-15T04:00:00Z","v":343004,"vw":24.63928},{"c":24.51,"h":25.61,"l":24.31,"n":1637,"o":25.09,"t":"2026-06-16T04:00:00Z","v":193356,"vw":24.78774},{"c":24,"h":24.4171,"l":23.7301,"n":2473,"o":24.18,"t":"2026-06-17T04:00:00Z","v":491070,"vw":24.054679},{"c":23.47,"h":24.46,"l":23.0497,"n":2137,"o":24.29,"t":"2026-06-18T04:00:00Z","v":287973,"vw":23.517342},{"c":23.63,"h":24.2941,"l":23.23,"n":2063,"o":23.75,"t":"2026-06-22T04:00:00Z","v":307521,"vw":23.722394},{"c":23.84,"h":24.426,"l":23.17,"n":2549,"o":23.88,"t":"2026-06-23T04:00:00Z","v":411158,"vw":23.65458},{"c":24.25,"h":24.98,"l":23.52,"n":2255,"o":24.65,"t":"2026-06-24T04:00:00Z","v":344731,"vw":24.110432},{"c":24.77,"h":25.43,"l":24.08,"n":3406,"o":24.59,"t":"2026-06-25T04:00:00Z","v":607600,"vw":24.881655},{"c":28.12,"h":28.46,"l":24.7,"n":7532,"o":24.7,"t":"2026-06-26T04:00:00Z","v":1186646,"vw":27.569795},{"c":29.13,"h":29.52,"l":27.9005,"n":5753,"o":28.79,"t":"2026-06-29T04:00:00Z","v":814965,"vw":28.817293},{"c":27.73,"h":29.38,"l":27.295,"n":4485,"o":29.15,"t":"2026-06-30T04:00:00Z","v":641926,"vw":27.987926},{"c":27.35,"h":28.68,"l":26.511,"n":2313,"o":28.68,"t":"2026-07-01T04:00:00Z","v":339240,"vw":27.081042},{"c":28.21,"h":29.13,"l":26.865,"n":3751,"o":27.35,"t":"2026-07-02T04:00:00Z","v":531023,"vw":28.347559},{"c":27.81,"h":28.22,"l":26.84,"n":2281,"o":28.15,"t":"2026-07-06T04:00:00Z","v":353156,"vw":27.692033},{"c":29.31,"h":29.9499,"l":28.75,"n":5247,"o":29.44,"t":"2026-07-07T04:00:00Z","v":693242,"vw":29.316188},{"c":28.39,"h":29.54,"l":27.79,"n":2489,"o":28.35,"t":"2026-07-08T04:00:00Z","v":316628,"vw":28.700087},{"c":28.32,"h":28.989,"l":27.63,"n":1812,"o":28.14,"t":"2026-07-09T04:00:00Z","v":265496,"vw":28.144434},{"c":26.99,"h":28.14,"l":26.56,"n":3000,"o":28.1,"t":"2026-07-10T04:00:00Z","v":336444,"vw":26.998119},{"c":26.9,"h":27.38,"l":26.04,"n":2481,"o":26.62,"t":"2026-07-13T04:00:00Z","v":289608,"vw":26.924238},{"c":25.48,"h":26.35,"l":24.8201,"n":3140,"o":26.35,"t":"2026-07-14T04:00:00Z","v":570891,"vw":25.446622},{"c":25.52,"h":25.715,"l":24.54,"n":2101,"o":24.92,"t":"2026-07-15T04:00:00Z","v":357599,"vw":24.994621},{"c":26.16,"h":26.98,"l":24.8805,"n":2736,"o":25.8,"t":"2026-07-16T04:00:00Z","v":410688,"vw":26.174491},{"c":26.53,"h":26.91,"l":25.25,"n":1946,"o":25.32,"t":"2026-07-17T04:00:00Z","v":219352,"vw":26.474028},{"c":25.02,"h":26.78,"l":24.94,"n":1978,"o":26.78,"t":"2026-07-20T04:00:00Z","v":239386,"vw":25.899541},{"c":26.27,"h":26.27,"l":24.72,"n":1627,"o":24.86,"t":"2026-07-21T04:00:00Z","v":199876,"vw":25.595319},{"c":25.68,"h":26.34,"l":25.3,"n":995,"o":26.34,"t":"2026-07-22T04:00:00Z","v":94752,"vw":25.66518},{"c":26.7,"h":26.8942,"l":24.79,"n":2214,"o":24.89,"t":"2026-07-23T04:00:00Z","v":246461,"vw":26.377847},{"c":27.15,"h":27.68,"l":26.82,"n":2576,"o":27,"t":"2026-07-24T04:00:00Z","v":213381,"vw":27.266981},{"c":27.25,"h":27.6,"l":26.6,"n":1176,"o":27.5,"t":"2026-07-27T04:00:00Z","v":150919,"vw":27.254197},{"c":28.3,"h":28.77,"l":27.61,"n":2478,"o":27.89,"t":"2026-07-28T04:00:00Z","v":256994,"vw":28.352141},{"c":27.75,"h":28.6799,"l":27.51,"n":1351,"o":27.95,"t":"2026-07-29T04:00:00Z","v":167386,"vw":28.048986},{"c":25.22,"h":26.5917,"l":25.18,"n":3242,"o":26.3,"t":"2026-07-30T04:00:00Z","v":560059,"vw":25.647001},{"c":24.96,"h":24.99,"l":23.68,"n":2184,"o":24.99,"t":"2026-07-31T04:00:00Z","v":285873,"vw":24.410031},{"c":23.71,"h":25.27,"l":23.2401,"n":3396,"o":25.27,"t":"2026-08-03T04:00:00Z","v":356601,"vw":23.686204},{"c":23.46,"h":24.29,"l":23.19,"n":2900,"o":23.545,"t":"2026-08-04T04:00:00Z","v":362297,"vw":23.699652},{"c":25.81,"h":27.7599,"l":24.48,"n":14929,"o":25.79,"t":"2026-08-05T04:00:00Z","v":1590363,"vw":25.865484},{"c":26.7,"h":28.4,"l":25.9,"n":3571,"o":26.97,"t":"2026-08-06T04:00:00Z","v":464744,"vw":26.797713},{"c":26.36,"h":26.8,"l":25.3101,"n":1879,"o":26.7,"t":"2026-08-07T04:00:00Z","v":299956,"vw":26.082808},{"c":28.4,"h":28.45,"l":26.23,"n":2469,"o":26.335,"t":"2026-08-10T04:00:00Z","v":381357,"vw":27.787584},{"c":27.62,"h":28.685,"l":27.411,"n":1510,"o":28.24,"t":"2026-08-11T04:00:00Z","v":178364,"vw":27.972561},{"c":27.92,"h":28.175,"l":26.62,"n":1391,"o":27,"t":"2026-08-12T04:00:00Z","v":153423,"vw":27.661206},{"c":27.35,"h":28.8,"l":27.27,"n":1252,"o":28.75,"t":"2026-08-13T04:00:00Z","v":141886,"vw":27.753925},{"c":26.13,"h":27.07,"l":25.71,"n":2673,"o":27.07,"t":"2026-08-14T04:00:00Z","v":271998,"vw":26.20805},{"c":26.29,"h":26.9,"l":25.34,"n":1397,"o":26,"t":"2026-08-17T04:00:00Z","v":180381,"vw":26.363001},{"c":28.14,"h":28.25,"l":26.84,"n":2164,"o":26.87,"t":"2026-08-18T04:00:00Z","v":266426,"vw":27.652083},{"c":30.6,"h":31.1932,"l":28.835,"n":4724,"o":29,"t":"2026-08-19T04:00:00Z","v":660918,"vw":30.455188},{"c":28.93,"h":30.59,"l":28.79,"n":1801,"o":30.08,"t":"2026-08-20T04:00:00Z","v":304127,"vw":29.623601},{"c":29.33,"h":30.09,"l":28.1239,"n":1420,"o":28.46,"t":"2026-08-21T04:00:00Z","v":176172,"vw":29.495357},{"c":29.005,"h":29.355,"l":28.2461,"n":1259,"o":29.33,"t":"2026-08-24T04:00:00Z","v":131182,"vw":28.801478},{"c":28.31,"h":29.7649,"l":28.16,"n":1760,"o":29.05,"t":"2026-08-25T04:00:00Z","v":244148,"vw":29.058213},{"c":26.26,"h":28.35,"l":25.8849,"n":4275,"o":28.31,"t":"2026-08-26T04:00:00Z","v":945594,"vw":26.790912},{"c":25.69,"h":26.3099,"l":25.44,"n":3252,"o":26.14,"t":"2026-08-27T04:00:00Z","v":477166,"vw":25.899335},{"c":25.56,"h":25.84,"l":25.09,"n":2128,"o":25.79,"t":"2026-08-28T04:00:00Z","v":275317,"vw":25.38241},{"c":24.84,"h":25.29,"l":24.4,"n":1492,"o":25.29,"t":"2026-08-31T04:00:00Z","v":188964,"vw":24.770323},{"c":24.92,"h":26.11,"l":24.835,"n":1847,"o":26.02,"t":"2026-09-01T04:00:00Z","v":297904,"vw":25.44982},{"c":24.905,"h":26.12,"l":24.8575,"n":1842,"o":25.135,"t":"2026-09-02T04:00:00Z","v":252814,"vw":25.449102},{"c":24.91,"h":25.4,"l":23.965,"n":1736,"o":25.39,"t":"2026-09-03T04:00:00Z","v":280704,"vw":24.552277},{"c":24.39,"h":24.8,"l":23.963,"n":1716,"o":24.51,"t":"2026-09-04T04:00:00Z","v":201577,"vw":24.22306},{"c":23.39,"h":23.8,"l":22.94,"n":2674,"o":23.77,"t":"2026-09-08T04:00:00Z","v":277253,"vw":23.385909},{"c":23.34,"h":23.96,"l":23.16,"n":1568,"o":23.72,"t":"2026-09-09T04:00:00Z","v":196524,"vw":23.544637},{"c":23.31,"h":23.76,"l":23.25,"n":1545,"o":23.53,"t":"2026-09-10T04:00:00Z","v":315143,"vw":23.430822},{"c":22.91,"h":23.57,"l":22.8601,"n":1519,"o":23.485,"t":"2026-09-11T04:00:00Z","v":243861,"vw":23.112705},{"c":23.83,"h":24.46,"l":23.55,"n":2079,"o":24.02,"t":"2026-09-14T04:00:00Z","v":302070,"vw":24.007741},{"c":23.82,"h":24.8528,"l":23.6,"n":1027,"o":24.5,"t":"2026-09-15T04:00:00Z","v":147084,"vw":24.045085},{"c":23.89,"h":24.35,"l":23.63,"n":896,"o":23.96,"t":"2026-09-16T04:00:00Z","v":136240,"vw":23.983705},{"c":24.41,"h":24.74,"l":23.87,"n":1117,"o":24.24,"t":"2026-09-17T04:00:00Z","v":151933,"vw":24.278409},{"c":24.45,"h":24.61,"l":23.92,"n":1189,"o":24.22,"t":"2026-09-18T04:00:00Z","v":148464,"vw":24.320397},{"c":24.95,"h":25.1999,"l":23.685,"n":1732,"o":24,"t":"2026-09-21T04:00:00Z","v":236651,"vw":24.82493},{"c":25.2,"h":25.59,"l":23.82,"n":1816,"o":24.35,"t":"2026-09-22T04:00:00Z","v":270444,"vw":24.853352},{"c":24.4,"h":25.98,"l":24.11,"n":1518,"o":25.41,"t":"2026-09-23T04:00:00Z","v":227378,"vw":24.704883},{"c":25.675,"h":26.2503,"l":24.4,"n":2875,"o":24.67,"t":"2026-09-24T04:00:00Z","v":428591,"vw":25.863184},{"c":25.68,"h":25.89,"l":24.66,"n":1365,"o":25.89,"t":"2026-09-25T04:00:00Z","v":157931,"vw":25.109505},{"c":25.73,"h":26.05,"l":25.22,"n":935,"o":25.73,"t":"2026-09-28T04:00:00Z","v":102438,"vw":25.79452},{"c":25.66,"h":25.99,"l":24.98,"n":1143,"o":25.65,"t":"2026-09-29T04:00:00Z","v":167598,"vw":25.415409},{"c":24.53,"h":26.9087,"l":24.39,"n":3335,"o":25.76,"t":"2026-09-30T04:00:00Z","v":421428,"vw":25.561743},{"c":24.13,"h":24.35,"l":23.7,"n":1654,"o":24.31,"t":"2026-10-01T04:00:00Z","v":184121,"vw":24.017101},{"c":23.85,"h":24.65,"l":23.56,"n":1454,"o":24.32,"t":"2026-10-02T04:00:00Z","v":182360,"vw":24.006334},{"c":23.815,"h":24.7,"l":23.6501,"n":1103,"o":24.13,"t":"2026-10-05T04:00:00Z","v":172137,"vw":24.14233},{"c":24.38,"h":25.1727,"l":23.66,"n":1795,"o":23.96,"t":"2026-10-06T04:00:00Z","v":287932,"vw":24.31938},{"c":25.68,"h":26.42,"l":24.82,"n":2656,"o":24.84,"t":"2026-10-07T04:00:00Z","v":457593,"vw":25.784676},{"c":24.83,"h":25.61,"l":23.18,"n":3821,"o":25.61,"t":"2026-10-08T04:00:00Z","v":669075,"vw":24.021044},{"c":25.15,"h":25.2,"l":24.11,"n":888,"o":24.48,"t":"2026-10-09T04:00:00Z","v":138377,"vw":24.829088},{"c":25.38,"h":25.599,"l":24.915,"n":749,"o":25.5,"t":"2026-10-12T04:00:00Z","v":122769,"vw":25.216834},{"c":24.65,"h":25.75,"l":24.29,"n":926,"o":25.5,"t":"2026-10-13T04:00:00Z","v":120737,"vw":24.856764},{"c":26.46,"h":26.7499,"l":25.14,"n":1972,"o":25.14,"t":"2026-10-14T04:00:00Z","v":297176,"vw":26.437556},{"c":28.22,"h":29.289,"l":27.25,"n":3021,"o":27.25,"t":"2026-10-15T04:00:00Z","v":469593,"vw":28.599403},{"c":28.53,"h":29.25,"l":28.17,"n":1464,"o":28.5,"t":"2026-10-16T04:00:00Z","v":160843,"vw":28.782389},{"c":27.71,"h":28.58,"l":27.6308,"n":1754,"o":28.04,"t":"2026-10-19T04:00:00Z","v":216070,"vw":28.072299},{"c":29.64,"h":30.85,"l":28.57,"n":2747,"o":28.57,"t":"2026-10-20T04:00:00Z","v":382081,"vw":30.11743},{"c":29.09,"h":29.36,"l":28.51,"n":1019,"o":28.95,"t":"2026-10-21T04:00:00Z","v":145669,"vw":28.949913},{"c":30.6,"h":31.28,"l":29.29,"n":2374,"o":29.74,"t":"2026-10-22T04:00:00Z","v":342827,"vw":30.690205}],"volatilityBars":[{"c":24.46,"h":24.51,"l":24.46,"n":16,"o":24.46,"t":"2026-09-21T08:00:00Z","v":2832,"vw":24.4919},{"c":24.34,"h":24.34,"l":24.32,"n":93,"o":24.32,"t":"2026-09-21T08:45:00Z","v":15000,"vw":24.339123},{"c":24.2066,"h":24.2066,"l":24.18,"n":2,"o":24.18,"t":"2026-09-21T09:45:00Z","v":900,"vw":24.197733},{"c":24.18,"h":24.2,"l":24.18,"n":2,"o":24.2,"t":"2026-09-21T10:00:00Z","v":355,"vw":24.191268},{"c":24.28,"h":24.28,"l":24.28,"n":1,"o":24.28,"t":"2026-09-21T10:30:00Z","v":999,"vw":24.28},{"c":24.12,"h":24.18,"l":24.06,"n":7,"o":24.179,"t":"2026-09-21T11:00:00Z","v":915,"vw":24.104333},{"c":24,"h":24.06,"l":24,"n":10,"o":24.06,"t":"2026-09-21T11:15:00Z","v":1161,"vw":24.023333},{"c":24.1,"h":24.1,"l":24.0217,"n":6,"o":24.06,"t":"2026-09-21T11:30:00Z","v":1100,"vw":24.07034},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-09-21T12:30:00Z","v":100,"vw":24.16},{"c":24.15,"h":24.16,"l":24.15,"n":16,"o":24.16,"t":"2026-09-21T12:45:00Z","v":1407,"vw":24.150813},{"c":24.09,"h":24.19,"l":24.09,"n":10,"o":24.19,"t":"2026-09-21T13:00:00Z","v":297,"vw":24.137619},{"c":24,"h":24.1,"l":24,"n":53,"o":24.02,"t":"2026-09-21T13:15:00Z","v":3299,"vw":24.031885},{"c":24.875,"h":24.92,"l":23.685,"n":181,"o":24,"t":"2026-09-21T13:30:00Z","v":37280,"vw":24.539404},{"c":24.9,"h":24.9793,"l":24.71,"n":224,"o":24.86,"t":"2026-09-21T13:45:00Z","v":23213,"vw":24.876436},{"c":24.69,"h":24.9,"l":24.64,"n":59,"o":24.895,"t":"2026-09-21T14:00:00Z","v":8966,"vw":24.757001},{"c":24.89,"h":24.91,"l":24.7571,"n":32,"o":24.79,"t":"2026-09-21T14:15:00Z","v":6422,"vw":24.869483},{"c":24.97,"h":25.08,"l":24.88,"n":105,"o":24.88,"t":"2026-09-21T14:30:00Z","v":17957,"vw":25.00835},{"c":25.03,"h":25.03,"l":24.94,"n":19,"o":25,"t":"2026-09-21T14:45:00Z","v":3049,"vw":24.977256},{"c":25.06,"h":25.06,"l":24.959,"n":40,"o":25.015,"t":"2026-09-21T15:00:00Z","v":4144,"vw":24.983461},{"c":25.01,"h":25.1,"l":24.93,"n":15,"o":25.08,"t":"2026-09-21T15:15:00Z","v":1502,"vw":25.034768},{"c":24.895,"h":24.97,"l":24.88,"n":29,"o":24.97,"t":"2026-09-21T15:30:00Z","v":3757,"vw":24.919548},{"c":24.73,"h":24.915,"l":24.73,"n":28,"o":24.915,"t":"2026-09-21T15:45:00Z","v":4107,"vw":24.776875},{"c":24.8,"h":24.81,"l":24.71,"n":26,"o":24.72,"t":"2026-09-21T16:00:00Z","v":25326,"vw":24.721833},{"c":24.75,"h":24.7515,"l":24.7,"n":3,"o":24.7,"t":"2026-09-21T16:15:00Z","v":1300,"vw":24.743462},{"c":24.78,"h":24.78,"l":24.695,"n":12,"o":24.715,"t":"2026-09-21T16:30:00Z","v":3424,"vw":24.71239},{"c":24.92,"h":24.92,"l":24.82,"n":29,"o":24.83,"t":"2026-09-21T16:45:00Z","v":5872,"vw":24.849716},{"c":25.06,"h":25.08,"l":24.9,"n":60,"o":24.9309,"t":"2026-09-21T17:00:00Z","v":7860,"vw":25.020157},{"c":25.15,"h":25.1999,"l":25.0899,"n":31,"o":25.0899,"t":"2026-09-21T17:15:00Z","v":7386,"vw":25.169539},{"c":24.94,"h":25.0899,"l":24.94,"n":11,"o":25.05,"t":"2026-09-21T17:30:00Z","v":1533,"vw":25.018678},{"c":24.975,"h":24.99,"l":24.92,"n":9,"o":24.92,"t":"2026-09-21T17:45:00Z","v":3273,"vw":24.975625},{"c":25.09,"h":25.1,"l":25.09,"n":8,"o":25.1,"t":"2026-09-21T18:00:00Z","v":616,"vw":25.092},{"c":25.16,"h":25.17,"l":25.15,"n":14,"o":25.15,"t":"2026-09-21T18:15:00Z","v":2107,"vw":25.155482},{"c":25.075,"h":25.1,"l":25.07,"n":8,"o":25.1,"t":"2026-09-21T18:30:00Z","v":1477,"vw":25.077087},{"c":25.03,"h":25.1321,"l":25.03,"n":25,"o":25.08,"t":"2026-09-21T18:45:00Z","v":3974,"vw":25.084938},{"c":24.87,"h":25.075,"l":24.861,"n":36,"o":25.075,"t":"2026-09-21T19:00:00Z","v":3887,"vw":24.941655},{"c":24.8,"h":24.87,"l":24.8,"n":26,"o":24.87,"t":"2026-09-21T19:15:00Z","v":1906,"vw":24.836184},{"c":24.91,"h":24.91,"l":24.8,"n":26,"o":24.8846,"t":"2026-09-21T19:30:00Z","v":3733,"vw":24.875183},{"c":24.94,"h":25,"l":24.86,"n":76,"o":24.91,"t":"2026-09-21T19:45:00Z","v":10964,"vw":24.917937},{"c":24.9489,"h":24.95,"l":24.9489,"n":5,"o":24.95,"t":"2026-09-21T20:00:00Z","v":337,"vw":24.949341},{"c":24.93,"h":24.98,"l":24.93,"n":15,"o":24.93,"t":"2026-09-21T20:15:00Z","v":2360,"vw":24.935455},{"c":24.99,"h":25.04,"l":24.99,"n":4,"o":25.04,"t":"2026-09-21T21:00:00Z","v":500,"vw":25.010325},{"c":24.9516,"h":24.9516,"l":24.95,"n":3,"o":24.95,"t":"2026-09-21T21:15:00Z","v":507,"vw":24.95064},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-21T21:30:00Z","v":800,"vw":25},{"c":24.99,"h":25.0622,"l":24.99,"n":11,"o":25.0622,"t":"2026-09-21T22:15:00Z","v":2400,"vw":24.996017},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-09-21T23:15:00Z","v":100,"vw":24.99},{"c":25.03,"h":25.03,"l":25.03,"n":1,"o":25.03,"t":"2026-09-21T23:30:00Z","v":100,"vw":25.03},{"c":25.0352,"h":25.0352,"l":25.0352,"n":1,"o":25.0352,"t":"2026-09-21T23:45:00Z","v":258,"vw":25.0352},{"c":24.86,"h":24.86,"l":24.86,"n":9,"o":24.86,"t":"2026-09-22T08:00:00Z","v":719,"vw":24.86},{"c":24.86,"h":24.86,"l":24.86,"n":2,"o":24.86,"t":"2026-09-22T08:30:00Z","v":1000,"vw":24.86},{"c":24.75,"h":24.76,"l":24.75,"n":4,"o":24.76,"t":"2026-09-22T09:15:00Z","v":350,"vw":24.756667},{"c":24.03,"h":24.78,"l":24.03,"n":38,"o":24.78,"t":"2026-09-22T11:00:00Z","v":7579,"vw":24.206748},{"c":23.91,"h":24.259,"l":23.89,"n":46,"o":24.143,"t":"2026-09-22T11:15:00Z","v":9649,"vw":24.020899},{"c":24.1499,"h":24.1499,"l":24,"n":26,"o":24,"t":"2026-09-22T11:30:00Z","v":2303,"vw":24.011105},{"c":24.26,"h":24.26,"l":24.179,"n":5,"o":24.179,"t":"2026-09-22T11:45:00Z","v":2300,"vw":24.249435},{"c":24.48,"h":24.48,"l":24.32,"n":9,"o":24.32,"t":"2026-09-22T12:00:00Z","v":1834,"vw":24.341881},{"c":24.37,"h":24.46,"l":24.37,"n":18,"o":24.46,"t":"2026-09-22T12:30:00Z","v":1498,"vw":24.445099},{"c":24.33,"h":24.4968,"l":24.33,"n":9,"o":24.4968,"t":"2026-09-22T12:45:00Z","v":563,"vw":24.3967},{"c":24.38,"h":24.38,"l":24.35,"n":3,"o":24.35,"t":"2026-09-22T13:00:00Z","v":251,"vw":24.362},{"c":24.19,"h":24.38,"l":24.19,"n":25,"o":24.37,"t":"2026-09-22T13:15:00Z","v":2132,"vw":24.30851},{"c":23.945,"h":24.3907,"l":23.82,"n":256,"o":24.35,"t":"2026-09-22T13:30:00Z","v":39230,"vw":24.035657},{"c":24.45,"h":24.51,"l":23.9,"n":137,"o":23.97,"t":"2026-09-22T13:45:00Z","v":36694,"vw":24.270892},{"c":24.76,"h":24.93,"l":24.45,"n":90,"o":24.45,"t":"2026-09-22T14:00:00Z","v":17055,"vw":24.692588},{"c":24.75,"h":24.81,"l":24.72,"n":29,"o":24.81,"t":"2026-09-22T14:15:00Z","v":8091,"vw":24.757791},{"c":25.34,"h":25.3499,"l":24.815,"n":85,"o":24.84,"t":"2026-09-22T14:30:00Z","v":16407,"vw":25.135743},{"c":25.29,"h":25.35,"l":25.1901,"n":64,"o":25.27,"t":"2026-09-22T14:45:00Z","v":10442,"vw":25.2804},{"c":25.3671,"h":25.4,"l":25.295,"n":39,"o":25.33,"t":"2026-09-22T15:00:00Z","v":6883,"vw":25.361462},{"c":25.59,"h":25.59,"l":25.4,"n":109,"o":25.42,"t":"2026-09-22T15:15:00Z","v":20772,"vw":25.506899},{"c":25.48,"h":25.59,"l":25.4,"n":100,"o":25.57,"t":"2026-09-22T15:30:00Z","v":11022,"vw":25.468301},{"c":25.04,"h":25.4906,"l":25.001,"n":106,"o":25.4906,"t":"2026-09-22T15:45:00Z","v":11396,"vw":25.229411},{"c":24.99,"h":25.0199,"l":24.841,"n":33,"o":25,"t":"2026-09-22T16:00:00Z","v":3258,"vw":24.974355},{"c":25.05,"h":25.11,"l":25.02,"n":28,"o":25.02,"t":"2026-09-22T16:15:00Z","v":5013,"vw":25.065987},{"c":25.1245,"h":25.1245,"l":25.1245,"n":1,"o":25.1245,"t":"2026-09-22T16:30:00Z","v":500,"vw":25.1245},{"c":25.12,"h":25.157,"l":25.12,"n":4,"o":25.157,"t":"2026-09-22T16:45:00Z","v":334,"vw":25.144667},{"c":25.06,"h":25.121,"l":25.06,"n":9,"o":25.121,"t":"2026-09-22T17:00:00Z","v":1139,"vw":25.097247},{"c":25.11,"h":25.11,"l":25.075,"n":3,"o":25.075,"t":"2026-09-22T17:15:00Z","v":760,"vw":25.100789},{"c":25.14,"h":25.14,"l":25.05,"n":4,"o":25.14,"t":"2026-09-22T17:30:00Z","v":1701,"vw":25.134706},{"c":25.25,"h":25.275,"l":25.205,"n":13,"o":25.205,"t":"2026-09-22T17:45:00Z","v":5560,"vw":25.246905},{"c":25.25,"h":25.25,"l":25.25,"n":3,"o":25.25,"t":"2026-09-22T18:00:00Z","v":1100,"vw":25.25},{"c":25.285,"h":25.32,"l":25.2593,"n":29,"o":25.26,"t":"2026-09-22T18:15:00Z","v":3210,"vw":25.289586},{"c":25.2,"h":25.25,"l":25.12,"n":21,"o":25.25,"t":"2026-09-22T18:30:00Z","v":2920,"vw":25.163779},{"c":25.155,"h":25.215,"l":25.155,"n":20,"o":25.1866,"t":"2026-09-22T18:45:00Z","v":5239,"vw":25.172194},{"c":25.19,"h":25.19,"l":25.15,"n":7,"o":25.1763,"t":"2026-09-22T19:00:00Z","v":1726,"vw":25.162135},{"c":25.11,"h":25.11,"l":25.11,"n":3,"o":25.11,"t":"2026-09-22T19:15:00Z","v":228,"vw":25.11},{"c":25.37,"h":25.38,"l":25.105,"n":23,"o":25.105,"t":"2026-09-22T19:30:00Z","v":3287,"vw":25.285954},{"c":25.28,"h":25.42,"l":25.28,"n":108,"o":25.4,"t":"2026-09-22T19:45:00Z","v":19539,"vw":25.333739},{"c":25.2,"h":25.2,"l":25.2,"n":5,"o":25.2,"t":"2026-09-22T20:00:00Z","v":203,"vw":25.2},{"c":25.25,"h":25.25,"l":25.2,"n":6,"o":25.2,"t":"2026-09-22T20:15:00Z","v":449,"vw":25.2125},{"c":25.26,"h":25.4176,"l":25.26,"n":3,"o":25.4176,"t":"2026-09-22T21:30:00Z","v":678,"vw":25.379575},{"c":25.28,"h":25.28,"l":25.28,"n":12,"o":25.28,"t":"2026-09-23T08:00:00Z","v":380,"vw":25.28},{"c":25.48,"h":25.48,"l":25.44,"n":4,"o":25.44,"t":"2026-09-23T08:15:00Z","v":700,"vw":25.464615},{"c":25.46,"h":25.46,"l":25.44,"n":3,"o":25.44,"t":"2026-09-23T08:30:00Z","v":500,"vw":25.451111},{"c":25.21,"h":25.33,"l":25.21,"n":5,"o":25.33,"t":"2026-09-23T11:00:00Z","v":946,"vw":25.236667},{"c":25.15,"h":25.2664,"l":25.15,"n":5,"o":25.2664,"t":"2026-09-23T11:30:00Z","v":334,"vw":25.186375},{"c":25.2688,"h":25.2688,"l":25.2,"n":2,"o":25.2,"t":"2026-09-23T11:45:00Z","v":600,"vw":25.257333},{"c":25.17,"h":25.17,"l":25.17,"n":1,"o":25.17,"t":"2026-09-23T12:30:00Z","v":200,"vw":25.17},{"c":25.16,"h":25.16,"l":25.07,"n":17,"o":25.1407,"t":"2026-09-23T12:45:00Z","v":4162,"vw":25.092363},{"c":25.3,"h":25.3,"l":25.051,"n":11,"o":25.051,"t":"2026-09-23T13:15:00Z","v":1039,"vw":25.213425},{"c":25.19,"h":25.98,"l":25.18,"n":168,"o":25.41,"t":"2026-09-23T13:30:00Z","v":30568,"vw":25.619489},{"c":24.675,"h":25.19,"l":24.57,"n":112,"o":25.19,"t":"2026-09-23T13:45:00Z","v":16408,"vw":24.726828},{"c":25.05,"h":25.05,"l":24.47,"n":112,"o":24.62,"t":"2026-09-23T14:00:00Z","v":22880,"vw":24.734671},{"c":25.01,"h":25.08,"l":24.96,"n":35,"o":24.96,"t":"2026-09-23T14:15:00Z","v":4678,"vw":25.026818},{"c":24.9,"h":25.13,"l":24.9,"n":50,"o":25.085,"t":"2026-09-23T14:30:00Z","v":8463,"vw":25.055824},{"c":24.75,"h":24.82,"l":24.72,"n":38,"o":24.75,"t":"2026-09-23T14:45:00Z","v":6148,"vw":24.760436},{"c":24.72,"h":24.76,"l":24.62,"n":85,"o":24.745,"t":"2026-09-23T15:00:00Z","v":17891,"vw":24.663975},{"c":24.5743,"h":24.87,"l":24.5743,"n":47,"o":24.76,"t":"2026-09-23T15:15:00Z","v":7469,"vw":24.767182},{"c":24.57,"h":24.64,"l":24.56,"n":24,"o":24.64,"t":"2026-09-23T15:30:00Z","v":3421,"vw":24.587227},{"c":24.5,"h":24.55,"l":24.4401,"n":17,"o":24.55,"t":"2026-09-23T15:45:00Z","v":2216,"vw":24.500242},{"c":24.48,"h":24.555,"l":24.44,"n":44,"o":24.46,"t":"2026-09-23T16:00:00Z","v":11734,"vw":24.486013},{"c":24.45,"h":24.525,"l":24.42,"n":39,"o":24.525,"t":"2026-09-23T16:15:00Z","v":10286,"vw":24.457482},{"c":24.37,"h":24.4782,"l":24.36,"n":19,"o":24.4782,"t":"2026-09-23T16:30:00Z","v":4318,"vw":24.436973},{"c":24.235,"h":24.4,"l":24.22,"n":50,"o":24.4,"t":"2026-09-23T16:45:00Z","v":6423,"vw":24.287477},{"c":24.223,"h":24.28,"l":24.15,"n":61,"o":24.2,"t":"2026-09-23T17:00:00Z","v":5305,"vw":24.201272},{"c":24.23,"h":24.24,"l":24.18,"n":19,"o":24.24,"t":"2026-09-23T17:15:00Z","v":2714,"vw":24.224304},{"c":24.3,"h":24.3,"l":24.2,"n":32,"o":24.2,"t":"2026-09-23T17:30:00Z","v":4922,"vw":24.257724},{"c":24.2,"h":24.34,"l":24.2,"n":24,"o":24.34,"t":"2026-09-23T17:45:00Z","v":5564,"vw":24.272348},{"c":24.27,"h":24.27,"l":24.15,"n":20,"o":24.2,"t":"2026-09-23T18:00:00Z","v":5748,"vw":24.213045},{"c":24.19,"h":24.28,"l":24.19,"n":4,"o":24.28,"t":"2026-09-23T18:15:00Z","v":5301,"vw":24.195095},{"c":24.29,"h":24.29,"l":24.11,"n":79,"o":24.11,"t":"2026-09-23T18:30:00Z","v":7307,"vw":24.228354},{"c":24.32,"h":24.3262,"l":24.32,"n":13,"o":24.3262,"t":"2026-09-23T18:45:00Z","v":549,"vw":24.322067},{"c":24.55,"h":24.55,"l":24.54,"n":11,"o":24.5481,"t":"2026-09-23T19:00:00Z","v":2678,"vw":24.547103},{"c":24.55,"h":24.57,"l":24.5357,"n":11,"o":24.56,"t":"2026-09-23T19:15:00Z","v":3715,"vw":24.562721},{"c":24.53,"h":24.575,"l":24.52,"n":15,"o":24.545,"t":"2026-09-23T19:30:00Z","v":3688,"vw":24.562808},{"c":24.36,"h":24.57,"l":24.36,"n":80,"o":24.56,"t":"2026-09-23T19:45:00Z","v":12539,"vw":24.433509},{"c":24.4,"h":24.4,"l":24.4,"n":6,"o":24.4,"t":"2026-09-23T20:00:00Z","v":216,"vw":24.4},{"c":24.4499,"h":24.4499,"l":24.4499,"n":1,"o":24.4499,"t":"2026-09-23T20:15:00Z","v":2000,"vw":24.4499},{"c":24.34,"h":24.34,"l":24.34,"n":5,"o":24.34,"t":"2026-09-24T08:00:00Z","v":275,"vw":24.34},{"c":24.26,"h":24.26,"l":24.26,"n":1,"o":24.26,"t":"2026-09-24T08:30:00Z","v":150,"vw":24.26},{"c":24.17,"h":24.17,"l":24.17,"n":1,"o":24.17,"t":"2026-09-24T08:45:00Z","v":150,"vw":24.17},{"c":24.17,"h":24.17,"l":24.17,"n":1,"o":24.17,"t":"2026-09-24T09:45:00Z","v":100,"vw":24.17},{"c":24.46,"h":24.46,"l":24.35,"n":3,"o":24.37,"t":"2026-09-24T11:00:00Z","v":600,"vw":24.411667},{"c":24.3019,"h":24.46,"l":24.3019,"n":2,"o":24.46,"t":"2026-09-24T11:15:00Z","v":200,"vw":24.38095},{"c":24.38,"h":24.38,"l":24.38,"n":1,"o":24.38,"t":"2026-09-24T12:00:00Z","v":250,"vw":24.38},{"c":24.49,"h":24.49,"l":24.49,"n":4,"o":24.49,"t":"2026-09-24T13:00:00Z","v":160,"vw":24.49},{"c":24.59,"h":24.59,"l":24.56,"n":37,"o":24.56,"t":"2026-09-24T13:15:00Z","v":3820,"vw":24.581312},{"c":25.44,"h":25.4559,"l":24.4,"n":240,"o":24.67,"t":"2026-09-24T13:30:00Z","v":42056,"vw":25.108009},{"c":25.63,"h":25.81,"l":25.445,"n":270,"o":25.445,"t":"2026-09-24T13:45:00Z","v":34943,"vw":25.667672},{"c":26.125,"h":26.14,"l":25.66,"n":298,"o":25.7181,"t":"2026-09-24T14:00:00Z","v":54446,"vw":25.947496},{"c":26.1,"h":26.21,"l":25.9,"n":275,"o":26.12,"t":"2026-09-24T14:15:00Z","v":32060,"vw":26.084524},{"c":26.065,"h":26.11,"l":25.85,"n":126,"o":26.03,"t":"2026-09-24T14:30:00Z","v":24963,"vw":25.987094},{"c":26.0566,"h":26.1,"l":25.99,"n":61,"o":26.0401,"t":"2026-09-24T14:45:00Z","v":12504,"vw":26.067432},{"c":26.09,"h":26.18,"l":26.02,"n":99,"o":26.0341,"t":"2026-09-24T15:00:00Z","v":18686,"vw":26.092316},{"c":25.95,"h":26.1299,"l":25.95,"n":70,"o":26.08,"t":"2026-09-24T15:15:00Z","v":12030,"vw":26.060995},{"c":26.03,"h":26.0337,"l":25.87,"n":99,"o":25.93,"t":"2026-09-24T15:30:00Z","v":25914,"vw":25.905894},{"c":25.94,"h":26.16,"l":25.93,"n":62,"o":26.13,"t":"2026-09-24T15:45:00Z","v":5535,"vw":26.093872},{"c":25.94,"h":26.01,"l":25.89,"n":75,"o":25.93,"t":"2026-09-24T16:00:00Z","v":12334,"vw":25.935227},{"c":26.13,"h":26.2503,"l":25.93,"n":119,"o":25.93,"t":"2026-09-24T16:15:00Z","v":20850,"vw":26.179092},{"c":25.87,"h":26.075,"l":25.85,"n":101,"o":26.035,"t":"2026-09-24T16:30:00Z","v":21669,"vw":26.008734},{"c":25.83,"h":25.9,"l":25.8,"n":104,"o":25.85,"t":"2026-09-24T16:45:00Z","v":24540,"vw":25.844062},{"c":25.87,"h":25.87,"l":25.77,"n":46,"o":25.79,"t":"2026-09-24T17:00:00Z","v":5065,"vw":25.794641},{"c":25.89,"h":25.89,"l":25.8,"n":14,"o":25.88,"t":"2026-09-24T17:15:00Z","v":2583,"vw":25.87585},{"c":25.89,"h":25.9608,"l":25.83,"n":35,"o":25.84,"t":"2026-09-24T17:30:00Z","v":8659,"vw":25.848568},{"c":25.88,"h":25.88,"l":25.77,"n":28,"o":25.88,"t":"2026-09-24T17:45:00Z","v":4315,"vw":25.865},{"c":25.91,"h":25.93,"l":25.87,"n":21,"o":25.88,"t":"2026-09-24T18:00:00Z","v":2561,"vw":25.894648},{"c":25.925,"h":25.95,"l":25.87,"n":16,"o":25.88,"t":"2026-09-24T18:15:00Z","v":3091,"vw":25.924518},{"c":25.88,"h":25.95,"l":25.85,"n":30,"o":25.86,"t":"2026-09-24T18:30:00Z","v":3111,"vw":25.927753},{"c":25.8,"h":25.955,"l":25.8,"n":10,"o":25.955,"t":"2026-09-24T18:45:00Z","v":697,"vw":25.881187},{"c":25.885,"h":25.92,"l":25.78,"n":40,"o":25.78,"t":"2026-09-24T19:00:00Z","v":7770,"vw":25.870807},{"c":25.95,"h":25.97,"l":25.89,"n":65,"o":25.9299,"t":"2026-09-24T19:15:00Z","v":12615,"vw":25.930135},{"c":25.945,"h":25.97,"l":25.91,"n":20,"o":25.91,"t":"2026-09-24T19:30:00Z","v":1461,"vw":25.929167},{"c":25.675,"h":25.99,"l":25.66,"n":146,"o":25.96,"t":"2026-09-24T19:45:00Z","v":20625,"vw":25.899487},{"c":25.66,"h":25.66,"l":25.66,"n":6,"o":25.66,"t":"2026-09-24T20:00:00Z","v":353,"vw":25.66},{"c":25.73,"h":25.73,"l":25.73,"n":2,"o":25.73,"t":"2026-09-24T20:30:00Z","v":180,"vw":25.73},{"c":25.8,"h":25.8,"l":25.8,"n":11,"o":25.8,"t":"2026-09-24T21:00:00Z","v":2000,"vw":25.8},{"c":25.57,"h":25.57,"l":25.57,"n":2,"o":25.57,"t":"2026-09-24T22:45:00Z","v":156,"vw":25.57},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-09-24T23:45:00Z","v":175,"vw":25.64},{"c":25.65,"h":25.65,"l":25.62,"n":3,"o":25.62,"t":"2026-09-25T08:00:00Z","v":601,"vw":25.635},{"c":25.63,"h":25.63,"l":25.63,"n":2,"o":25.63,"t":"2026-09-25T11:00:00Z","v":200,"vw":25.63},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-09-25T12:00:00Z","v":1000,"vw":25.55},{"c":25.67,"h":25.71,"l":25.67,"n":52,"o":25.71,"t":"2026-09-25T12:30:00Z","v":1354,"vw":25.678156},{"c":25.67,"h":25.68,"l":25.67,"n":4,"o":25.68,"t":"2026-09-25T13:00:00Z","v":274,"vw":25.674902},{"c":25.61,"h":25.61,"l":25.61,"n":3,"o":25.61,"t":"2026-09-25T13:15:00Z","v":253,"vw":25.61},{"c":25.4,"h":25.89,"l":25.4,"n":91,"o":25.89,"t":"2026-09-25T13:30:00Z","v":11141,"vw":25.67457},{"c":25.2773,"h":25.41,"l":25.09,"n":63,"o":25.39,"t":"2026-09-25T13:45:00Z","v":8347,"vw":25.256155},{"c":24.97,"h":25.1353,"l":24.91,"n":96,"o":25.091,"t":"2026-09-25T14:00:00Z","v":14994,"vw":24.99797},{"c":24.945,"h":25.0299,"l":24.9,"n":64,"o":24.9,"t":"2026-09-25T14:15:00Z","v":9983,"vw":24.925967},{"c":24.95,"h":24.9566,"l":24.87,"n":37,"o":24.935,"t":"2026-09-25T14:30:00Z","v":4667,"vw":24.902429},{"c":24.78,"h":24.94,"l":24.67,"n":98,"o":24.93,"t":"2026-09-25T14:45:00Z","v":11381,"vw":24.765841},{"c":24.87,"h":24.89,"l":24.8,"n":48,"o":24.8,"t":"2026-09-25T15:00:00Z","v":5315,"vw":24.837261},{"c":24.77,"h":24.88,"l":24.77,"n":13,"o":24.88,"t":"2026-09-25T15:15:00Z","v":1357,"vw":24.846227},{"c":24.92,"h":24.96,"l":24.78,"n":35,"o":24.8,"t":"2026-09-25T15:30:00Z","v":7562,"vw":24.911144},{"c":24.835,"h":24.91,"l":24.8,"n":16,"o":24.91,"t":"2026-09-25T15:45:00Z","v":4532,"vw":24.881854},{"c":24.7,"h":24.91,"l":24.69,"n":96,"o":24.8,"t":"2026-09-25T16:00:00Z","v":9727,"vw":24.823242},{"c":24.81,"h":24.81,"l":24.66,"n":46,"o":24.68,"t":"2026-09-25T16:15:00Z","v":5875,"vw":24.701044},{"c":24.94,"h":25.0041,"l":24.795,"n":43,"o":24.84,"t":"2026-09-25T16:30:00Z","v":8612,"vw":24.933631},{"c":24.93,"h":24.96,"l":24.87,"n":43,"o":24.9599,"t":"2026-09-25T16:45:00Z","v":4679,"vw":24.922641},{"c":24.99,"h":25.06,"l":24.9565,"n":14,"o":24.9565,"t":"2026-09-25T17:00:00Z","v":3044,"vw":25.008937},{"c":25.19,"h":25.19,"l":24.9886,"n":28,"o":24.9886,"t":"2026-09-25T17:15:00Z","v":6918,"vw":25.104869},{"c":25.16,"h":25.17,"l":25.131,"n":8,"o":25.17,"t":"2026-09-25T17:30:00Z","v":1392,"vw":25.140398},{"c":25.359,"h":25.359,"l":25.16,"n":10,"o":25.16,"t":"2026-09-25T17:45:00Z","v":1994,"vw":25.291643},{"c":25.3463,"h":25.37,"l":25.315,"n":15,"o":25.3597,"t":"2026-09-25T18:00:00Z","v":4896,"vw":25.350348},{"c":25.4,"h":25.4999,"l":25.4,"n":9,"o":25.47,"t":"2026-09-25T18:15:00Z","v":1571,"vw":25.463123},{"c":25.67,"h":25.67,"l":25.49,"n":11,"o":25.49,"t":"2026-09-25T18:30:00Z","v":898,"vw":25.589262},{"c":25.71,"h":25.72,"l":25.645,"n":36,"o":25.7,"t":"2026-09-25T18:45:00Z","v":4708,"vw":25.692179},{"c":25.6,"h":25.71,"l":25.6,"n":16,"o":25.7,"t":"2026-09-25T19:00:00Z","v":3361,"vw":25.663238},{"c":25.65,"h":25.665,"l":25.6,"n":10,"o":25.65,"t":"2026-09-25T19:15:00Z","v":1561,"vw":25.626271},{"c":25.67,"h":25.67,"l":25.6,"n":28,"o":25.6181,"t":"2026-09-25T19:30:00Z","v":4740,"vw":25.620695},{"c":25.67,"h":25.775,"l":25.65,"n":45,"o":25.68,"t":"2026-09-25T19:45:00Z","v":4149,"vw":25.708768},{"c":25.76,"h":25.76,"l":25.68,"n":6,"o":25.68,"t":"2026-09-25T20:00:00Z","v":285,"vw":25.711128},{"c":25.58,"h":25.58,"l":25.58,"n":3,"o":25.58,"t":"2026-09-25T20:15:00Z","v":1000,"vw":25.58},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-09-25T20:30:00Z","v":174,"vw":25.58},{"c":25.6,"h":25.6,"l":25.6,"n":3,"o":25.6,"t":"2026-09-25T20:45:00Z","v":420,"vw":25.6},{"c":25.68,"h":25.7441,"l":25.68,"n":2,"o":25.7441,"t":"2026-09-25T21:30:00Z","v":700,"vw":25.698314},{"c":25.85,"h":25.85,"l":25.69,"n":27,"o":25.71,"t":"2026-09-28T08:00:00Z","v":3340,"vw":25.732059},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-09-28T08:15:00Z","v":100,"vw":25.85},{"c":25.85,"h":25.85,"l":25.85,"n":2,"o":25.85,"t":"2026-09-28T08:45:00Z","v":1000,"vw":25.85},{"c":25.86,"h":25.92,"l":25.86,"n":2,"o":25.92,"t":"2026-09-28T09:00:00Z","v":297,"vw":25.89899},{"c":25.98,"h":25.98,"l":25.86,"n":13,"o":25.86,"t":"2026-09-28T10:00:00Z","v":1754,"vw":25.891875},{"c":25.71,"h":25.72,"l":25.71,"n":4,"o":25.72,"t":"2026-09-28T11:00:00Z","v":500,"vw":25.713684},{"c":25.6,"h":25.7,"l":25.6,"n":8,"o":25.7,"t":"2026-09-28T11:45:00Z","v":1465,"vw":25.672376},{"c":25.6324,"h":25.6324,"l":25.6324,"n":1,"o":25.6324,"t":"2026-09-28T12:45:00Z","v":100,"vw":25.6324},{"c":25.71,"h":25.71,"l":25.61,"n":41,"o":25.61,"t":"2026-09-28T13:00:00Z","v":1903,"vw":25.638031},{"c":25.74,"h":25.74,"l":25.73,"n":4,"o":25.73,"t":"2026-09-28T13:15:00Z","v":441,"vw":25.737067},{"c":25.9177,"h":26,"l":25.22,"n":130,"o":25.73,"t":"2026-09-28T13:30:00Z","v":20995,"vw":25.643997},{"c":25.5,"h":25.9,"l":25.5,"n":19,"o":25.79,"t":"2026-09-28T13:45:00Z","v":5674,"vw":25.74685},{"c":25.83,"h":25.94,"l":25.71,"n":18,"o":25.71,"t":"2026-09-28T14:00:00Z","v":2484,"vw":25.845193},{"c":25.93,"h":25.95,"l":25.81,"n":30,"o":25.855,"t":"2026-09-28T14:15:00Z","v":3979,"vw":25.841779},{"c":25.89,"h":25.93,"l":25.85,"n":43,"o":25.93,"t":"2026-09-28T14:30:00Z","v":8916,"vw":25.888993},{"c":25.801,"h":25.82,"l":25.77,"n":15,"o":25.82,"t":"2026-09-28T14:45:00Z","v":2823,"vw":25.782404},{"c":25.93,"h":25.9577,"l":25.93,"n":8,"o":25.9577,"t":"2026-09-28T15:00:00Z","v":2213,"vw":25.936295},{"c":25.8,"h":25.87,"l":25.8,"n":7,"o":25.85,"t":"2026-09-28T15:15:00Z","v":1295,"vw":25.840909},{"c":25.72,"h":25.735,"l":25.72,"n":4,"o":25.735,"t":"2026-09-28T15:30:00Z","v":524,"vw":25.722994},{"c":25.9,"h":25.9,"l":25.81,"n":2,"o":25.81,"t":"2026-09-28T15:45:00Z","v":550,"vw":25.867273},{"c":26.01,"h":26.02,"l":26,"n":34,"o":26,"t":"2026-09-28T16:00:00Z","v":2051,"vw":26.012491},{"c":25.92,"h":25.98,"l":25.82,"n":17,"o":25.83,"t":"2026-09-28T16:15:00Z","v":5578,"vw":25.858958},{"c":26,"h":26,"l":25.95,"n":6,"o":25.95,"t":"2026-09-28T16:30:00Z","v":328,"vw":25.983333},{"c":26.01,"h":26.02,"l":25.9296,"n":7,"o":26.02,"t":"2026-09-28T16:45:00Z","v":2606,"vw":26.010725},{"c":26.05,"h":26.05,"l":25.92,"n":16,"o":25.965,"t":"2026-09-28T17:00:00Z","v":3398,"vw":25.960469},{"c":25.8,"h":26.03,"l":25.8,"n":29,"o":26.03,"t":"2026-09-28T17:15:00Z","v":3253,"vw":25.911526},{"c":25.815,"h":25.8251,"l":25.76,"n":15,"o":25.76,"t":"2026-09-28T17:30:00Z","v":2742,"vw":25.792426},{"c":25.76,"h":25.81,"l":25.76,"n":6,"o":25.81,"t":"2026-09-28T17:45:00Z","v":787,"vw":25.786549},{"c":25.779,"h":25.79,"l":25.6803,"n":14,"o":25.79,"t":"2026-09-28T18:00:00Z","v":2391,"vw":25.741689},{"c":25.8,"h":25.8,"l":25.79,"n":3,"o":25.79,"t":"2026-09-28T18:15:00Z","v":602,"vw":25.796907},{"c":25.7,"h":25.78,"l":25.7,"n":8,"o":25.76,"t":"2026-09-28T18:30:00Z","v":992,"vw":25.739238},{"c":25.8409,"h":25.8409,"l":25.76,"n":8,"o":25.79,"t":"2026-09-28T18:45:00Z","v":823,"vw":25.793258},{"c":25.889,"h":25.889,"l":25.81,"n":14,"o":25.81,"t":"2026-09-28T19:00:00Z","v":2201,"vw":25.853234},{"c":25.92,"h":25.93,"l":25.8,"n":17,"o":25.89,"t":"2026-09-28T19:15:00Z","v":3093,"vw":25.876936},{"c":25.75,"h":25.8166,"l":25.75,"n":3,"o":25.8166,"t":"2026-09-28T19:30:00Z","v":310,"vw":25.7944},{"c":25.591,"h":25.733,"l":25.591,"n":17,"o":25.733,"t":"2026-09-28T19:45:00Z","v":5166,"vw":25.657753},{"c":25.75,"h":25.7511,"l":25.73,"n":10,"o":25.73,"t":"2026-09-28T20:00:00Z","v":852,"vw":25.747893},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-09-29T08:00:00Z","v":231,"vw":25.8},{"c":25.7352,"h":25.7586,"l":25.7352,"n":3,"o":25.7586,"t":"2026-09-29T11:00:00Z","v":2107,"vw":25.757486},{"c":25.74,"h":25.74,"l":25.74,"n":2,"o":25.74,"t":"2026-09-29T12:00:00Z","v":282,"vw":25.74},{"c":25.79,"h":25.82,"l":25.79,"n":4,"o":25.82,"t":"2026-09-29T12:45:00Z","v":646,"vw":25.797819},{"c":25.81,"h":25.81,"l":25.81,"n":3,"o":25.81,"t":"2026-09-29T13:00:00Z","v":327,"vw":25.81},{"c":25.7,"h":25.85,"l":25.7,"n":2,"o":25.85,"t":"2026-09-29T13:15:00Z","v":377,"vw":25.739788},{"c":25.45,"h":25.99,"l":25.45,"n":69,"o":25.65,"t":"2026-09-29T13:30:00Z","v":13866,"vw":25.779315},{"c":25.8,"h":25.8,"l":25.41,"n":53,"o":25.431,"t":"2026-09-29T13:45:00Z","v":12118,"vw":25.479442},{"c":25.47,"h":25.8,"l":25.4301,"n":60,"o":25.8,"t":"2026-09-29T14:00:00Z","v":16864,"vw":25.534916},{"c":25.14,"h":25.52,"l":25.14,"n":125,"o":25.51,"t":"2026-09-29T14:15:00Z","v":17452,"vw":25.236616},{"c":25.005,"h":25.23,"l":24.98,"n":118,"o":25.15,"t":"2026-09-29T14:30:00Z","v":13756,"vw":25.093231},{"c":25.071,"h":25.3,"l":25,"n":31,"o":25.0001,"t":"2026-09-29T14:45:00Z","v":6311,"vw":25.16561},{"c":25.225,"h":25.26,"l":25.08,"n":45,"o":25.17,"t":"2026-09-29T15:00:00Z","v":12091,"vw":25.151718},{"c":25.32,"h":25.32,"l":25.12,"n":21,"o":25.15,"t":"2026-09-29T15:15:00Z","v":2497,"vw":25.164429},{"c":25.23,"h":25.345,"l":25.23,"n":30,"o":25.32,"t":"2026-09-29T15:30:00Z","v":2310,"vw":25.280219},{"c":25.24,"h":25.27,"l":25.17,"n":18,"o":25.25,"t":"2026-09-29T15:45:00Z","v":2217,"vw":25.213767},{"c":25.281,"h":25.325,"l":25.265,"n":14,"o":25.27,"t":"2026-09-29T16:00:00Z","v":3510,"vw":25.299763},{"c":25.29,"h":25.33,"l":25.24,"n":28,"o":25.29,"t":"2026-09-29T16:15:00Z","v":3348,"vw":25.277279},{"c":25.42,"h":25.42,"l":25.3,"n":44,"o":25.3,"t":"2026-09-29T16:30:00Z","v":5567,"vw":25.335377},{"c":25.43,"h":25.44,"l":25.38,"n":46,"o":25.4,"t":"2026-09-29T16:45:00Z","v":8529,"vw":25.406708},{"c":25.38,"h":25.43,"l":25.37,"n":17,"o":25.43,"t":"2026-09-29T17:00:00Z","v":1543,"vw":25.407543},{"c":25.44,"h":25.44,"l":25.37,"n":12,"o":25.37,"t":"2026-09-29T17:15:00Z","v":1127,"vw":25.403477},{"c":25.51,"h":25.525,"l":25.43,"n":27,"o":25.45,"t":"2026-09-29T17:30:00Z","v":3493,"vw":25.483858},{"c":25.54,"h":25.54,"l":25.48,"n":26,"o":25.5,"t":"2026-09-29T17:45:00Z","v":3922,"vw":25.519496},{"c":25.7,"h":25.7,"l":25.55,"n":32,"o":25.55,"t":"2026-09-29T18:00:00Z","v":4266,"vw":25.623052},{"c":25.72,"h":25.76,"l":25.7189,"n":33,"o":25.7189,"t":"2026-09-29T18:15:00Z","v":4865,"vw":25.737975},{"c":25.68,"h":25.7496,"l":25.67,"n":24,"o":25.685,"t":"2026-09-29T18:30:00Z","v":3136,"vw":25.683146},{"c":25.59,"h":25.71,"l":25.59,"n":12,"o":25.71,"t":"2026-09-29T18:45:00Z","v":3566,"vw":25.629742},{"c":25.63,"h":25.69,"l":25.63,"n":14,"o":25.641,"t":"2026-09-29T19:00:00Z","v":3014,"vw":25.650792},{"c":25.6,"h":25.665,"l":25.55,"n":38,"o":25.55,"t":"2026-09-29T19:15:00Z","v":3839,"vw":25.61291},{"c":25.69,"h":25.69,"l":25.69,"n":6,"o":25.69,"t":"2026-09-29T19:30:00Z","v":803,"vw":25.69},{"c":25.68,"h":25.68,"l":25.57,"n":33,"o":25.61,"t":"2026-09-29T19:45:00Z","v":3907,"vw":25.628425},{"c":25.66,"h":25.66,"l":25.66,"n":5,"o":25.66,"t":"2026-09-29T20:00:00Z","v":430,"vw":25.66},{"c":25.77,"h":25.77,"l":25.77,"n":1,"o":25.77,"t":"2026-09-29T22:30:00Z","v":2000,"vw":25.77},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-09-29T22:45:00Z","v":500,"vw":25.73},{"c":25.6907,"h":25.6907,"l":25.6907,"n":1,"o":25.6907,"t":"2026-09-30T08:30:00Z","v":800,"vw":25.6907},{"c":25.7,"h":25.7,"l":25.7,"n":3,"o":25.7,"t":"2026-09-30T10:30:00Z","v":141,"vw":25.7},{"c":25.585,"h":25.585,"l":25.585,"n":1,"o":25.585,"t":"2026-09-30T11:30:00Z","v":100,"vw":25.585},{"c":25.64,"h":25.65,"l":25.64,"n":3,"o":25.65,"t":"2026-09-30T12:15:00Z","v":1045,"vw":25.645},{"c":25.52,"h":25.52,"l":25.52,"n":2,"o":25.52,"t":"2026-09-30T13:15:00Z","v":190,"vw":25.52},{"c":25.71,"h":25.8724,"l":25.6401,"n":70,"o":25.76,"t":"2026-09-30T13:30:00Z","v":9254,"vw":25.774814},{"c":25.94,"h":25.94,"l":25.5801,"n":39,"o":25.72,"t":"2026-09-30T13:45:00Z","v":7685,"vw":25.796161},{"c":25.79,"h":25.84,"l":25.67,"n":42,"o":25.84,"t":"2026-09-30T14:00:00Z","v":5561,"vw":25.77109},{"c":25.57,"h":26.9087,"l":25.295,"n":1157,"o":25.93,"t":"2026-09-30T14:15:00Z","v":141945,"vw":26.062019},{"c":25.63,"h":25.9485,"l":25.5,"n":244,"o":25.9485,"t":"2026-09-30T14:30:00Z","v":23506,"vw":25.65383},{"c":25.715,"h":26,"l":25.67,"n":147,"o":25.88,"t":"2026-09-30T14:45:00Z","v":22214,"vw":25.785077},{"c":25.5601,"h":25.69,"l":25.35,"n":90,"o":25.69,"t":"2026-09-30T15:00:00Z","v":16908,"vw":25.488857},{"c":25.78,"h":25.78,"l":25.56,"n":47,"o":25.67,"t":"2026-09-30T15:15:00Z","v":6072,"vw":25.659045},{"c":25.8,"h":25.92,"l":25.8,"n":8,"o":25.8853,"t":"2026-09-30T15:30:00Z","v":1734,"vw":25.856792},{"c":25.77,"h":25.905,"l":25.77,"n":30,"o":25.8,"t":"2026-09-30T15:45:00Z","v":5367,"vw":25.818374},{"c":25.68,"h":25.77,"l":25.68,"n":7,"o":25.77,"t":"2026-09-30T16:00:00Z","v":1800,"vw":25.734726},{"c":25.35,"h":25.42,"l":25.21,"n":128,"o":25.39,"t":"2026-09-30T16:15:00Z","v":21918,"vw":25.283755},{"c":25.4,"h":25.42,"l":25.35,"n":56,"o":25.39,"t":"2026-09-30T16:30:00Z","v":7408,"vw":25.391311},{"c":25.56,"h":25.56,"l":25.47,"n":9,"o":25.47,"t":"2026-09-30T16:45:00Z","v":709,"vw":25.501861},{"c":25.66,"h":25.78,"l":25.66,"n":61,"o":25.755,"t":"2026-09-30T17:00:00Z","v":9909,"vw":25.713048},{"c":25.62,"h":25.66,"l":25.62,"n":8,"o":25.66,"t":"2026-09-30T17:15:00Z","v":3340,"vw":25.64988},{"c":25.42,"h":25.73,"l":25.3,"n":69,"o":25.73,"t":"2026-09-30T17:30:00Z","v":12743,"vw":25.613041},{"c":25.24,"h":25.37,"l":25.2175,"n":40,"o":25.33,"t":"2026-09-30T17:45:00Z","v":4089,"vw":25.298723},{"c":24.84,"h":25.23,"l":24.82,"n":102,"o":25.21,"t":"2026-09-30T18:00:00Z","v":24311,"vw":25.113618},{"c":24.83,"h":25.02,"l":24.83,"n":63,"o":24.885,"t":"2026-09-30T18:15:00Z","v":8287,"vw":24.911786},{"c":25.07,"h":25.11,"l":24.83,"n":60,"o":24.88,"t":"2026-09-30T18:30:00Z","v":9969,"vw":24.991061},{"c":24.88,"h":25.03,"l":24.83,"n":36,"o":25.03,"t":"2026-09-30T18:45:00Z","v":8348,"vw":24.871489},{"c":24.56,"h":24.9353,"l":24.47,"n":291,"o":24.9353,"t":"2026-09-30T19:00:00Z","v":23348,"vw":24.729442},{"c":24.69,"h":24.75,"l":24.63,"n":60,"o":24.63,"t":"2026-09-30T19:15:00Z","v":9713,"vw":24.685555},{"c":24.4888,"h":24.819,"l":24.4888,"n":70,"o":24.78,"t":"2026-09-30T19:30:00Z","v":9883,"vw":24.616845},{"c":24.53,"h":24.865,"l":24.39,"n":142,"o":24.6645,"t":"2026-09-30T19:45:00Z","v":13866,"vw":24.60928},{"c":24.63,"h":24.65,"l":24.4693,"n":19,"o":24.51,"t":"2026-09-30T20:00:00Z","v":2732,"vw":24.532174},{"c":24.6,"h":24.6506,"l":24.55,"n":6,"o":24.6506,"t":"2026-09-30T20:15:00Z","v":843,"vw":24.598024},{"c":24.7579,"h":24.7597,"l":24.7579,"n":2,"o":24.7597,"t":"2026-09-30T21:30:00Z","v":1500,"vw":24.7585},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-09-30T22:15:00Z","v":300,"vw":24.65},{"c":24.7092,"h":24.7092,"l":24.7092,"n":2,"o":24.7092,"t":"2026-09-30T22:30:00Z","v":205,"vw":24.7092},{"c":24.65,"h":24.69,"l":24.65,"n":3,"o":24.69,"t":"2026-09-30T22:45:00Z","v":251,"vw":24.674},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-09-30T23:15:00Z","v":296,"vw":24.71},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-09-30T23:45:00Z","v":210,"vw":24.6},{"c":24.3,"h":24.62,"l":24.3,"n":47,"o":24.6,"t":"2026-10-01T08:00:00Z","v":6138,"vw":24.560895},{"c":24.34,"h":24.34,"l":24.34,"n":1,"o":24.34,"t":"2026-10-01T08:15:00Z","v":118,"vw":24.34},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-10-01T08:45:00Z","v":250,"vw":24.42},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-01T09:45:00Z","v":200,"vw":24.4},{"c":24.44,"h":24.44,"l":24.43,"n":15,"o":24.43,"t":"2026-10-01T10:45:00Z","v":558,"vw":24.436393},{"c":24.43,"h":24.49,"l":24.43,"n":14,"o":24.49,"t":"2026-10-01T11:00:00Z","v":1833,"vw":24.444278},{"c":24.4,"h":24.46,"l":24.4,"n":3,"o":24.46,"t":"2026-10-01T11:15:00Z","v":300,"vw":24.424},{"c":24.5358,"h":24.54,"l":24.5,"n":3,"o":24.5,"t":"2026-10-01T11:30:00Z","v":900,"vw":24.534622},{"c":24.46,"h":24.54,"l":24.46,"n":2,"o":24.54,"t":"2026-10-01T11:45:00Z","v":200,"vw":24.5},{"c":24.66,"h":24.66,"l":24.55,"n":20,"o":24.55,"t":"2026-10-01T12:15:00Z","v":1507,"vw":24.561748},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-01T13:00:00Z","v":201,"vw":24.5},{"c":24.38,"h":24.44,"l":24.38,"n":10,"o":24.43,"t":"2026-10-01T13:15:00Z","v":915,"vw":24.427671},{"c":24.1488,"h":24.31,"l":23.7408,"n":231,"o":24.31,"t":"2026-10-01T13:30:00Z","v":33546,"vw":24.072307},{"c":23.97,"h":24.1,"l":23.85,"n":132,"o":24.1,"t":"2026-10-01T13:45:00Z","v":15077,"vw":23.973186},{"c":24.1,"h":24.18,"l":23.9,"n":60,"o":23.9,"t":"2026-10-01T14:00:00Z","v":8097,"vw":24.069947},{"c":23.79,"h":23.95,"l":23.75,"n":124,"o":23.92,"t":"2026-10-01T14:15:00Z","v":9324,"vw":23.825827},{"c":23.86,"h":23.97,"l":23.84,"n":63,"o":23.84,"t":"2026-10-01T14:30:00Z","v":6596,"vw":23.877699},{"c":24.07,"h":24.25,"l":24.06,"n":49,"o":24.18,"t":"2026-10-01T14:45:00Z","v":8185,"vw":24.172688},{"c":24.21,"h":24.21,"l":24.12,"n":14,"o":24.12,"t":"2026-10-01T15:00:00Z","v":9349,"vw":24.156856},{"c":24.15,"h":24.225,"l":24.06,"n":21,"o":24.17,"t":"2026-10-01T15:15:00Z","v":2374,"vw":24.16362},{"c":24.045,"h":24.09,"l":24,"n":16,"o":24.05,"t":"2026-10-01T15:30:00Z","v":1650,"vw":24.031875},{"c":23.88,"h":24,"l":23.88,"n":21,"o":24,"t":"2026-10-01T15:45:00Z","v":3470,"vw":23.957362},{"c":23.78,"h":23.9072,"l":23.78,"n":59,"o":23.9072,"t":"2026-10-01T16:00:00Z","v":4771,"vw":23.827712},{"c":23.87,"h":23.8839,"l":23.76,"n":98,"o":23.85,"t":"2026-10-01T16:15:00Z","v":8866,"vw":23.807851},{"c":24,"h":24.02,"l":23.9,"n":19,"o":23.9,"t":"2026-10-01T16:30:00Z","v":2934,"vw":23.98006},{"c":23.94,"h":24.025,"l":23.92,"n":33,"o":24.025,"t":"2026-10-01T16:45:00Z","v":4504,"vw":23.977893},{"c":24.06,"h":24.065,"l":24,"n":10,"o":24.03,"t":"2026-10-01T17:00:00Z","v":2241,"vw":24.021364},{"c":24.0401,"h":24.125,"l":24.0401,"n":15,"o":24.07,"t":"2026-10-01T17:15:00Z","v":1983,"vw":24.074295},{"c":23.77,"h":24.055,"l":23.75,"n":50,"o":24.055,"t":"2026-10-01T17:30:00Z","v":4789,"vw":23.89257},{"c":23.7,"h":23.82,"l":23.7,"n":73,"o":23.82,"t":"2026-10-01T17:45:00Z","v":5113,"vw":23.748968},{"c":23.865,"h":23.87,"l":23.75,"n":17,"o":23.78,"t":"2026-10-01T18:00:00Z","v":1953,"vw":23.784722},{"c":23.92,"h":23.95,"l":23.89,"n":20,"o":23.935,"t":"2026-10-01T18:15:00Z","v":3626,"vw":23.930808},{"c":24.07,"h":24.07,"l":23.9201,"n":38,"o":23.955,"t":"2026-10-01T18:30:00Z","v":7308,"vw":23.99004},{"c":24.17,"h":24.17,"l":23.965,"n":34,"o":23.98,"t":"2026-10-01T18:45:00Z","v":5755,"vw":24.059018},{"c":24.245,"h":24.3,"l":24.15,"n":28,"o":24.17,"t":"2026-10-01T19:00:00Z","v":5686,"vw":24.242794},{"c":24.28,"h":24.305,"l":24.24,"n":10,"o":24.3,"t":"2026-10-01T19:15:00Z","v":3900,"vw":24.263869},{"c":24.27,"h":24.306,"l":24.22,"n":12,"o":24.23,"t":"2026-10-01T19:30:00Z","v":3547,"vw":24.267839},{"c":24.13,"h":24.35,"l":24.13,"n":32,"o":24.27,"t":"2026-10-01T19:45:00Z","v":2334,"vw":24.2555},{"c":24.22,"h":24.22,"l":24.22,"n":1,"o":24.22,"t":"2026-10-01T21:00:00Z","v":100,"vw":24.22},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-01T21:15:00Z","v":100,"vw":24.2},{"c":24.09,"h":24.09,"l":24.09,"n":1,"o":24.09,"t":"2026-10-01T23:15:00Z","v":100,"vw":24.09},{"c":24.17,"h":24.17,"l":24.17,"n":3,"o":24.17,"t":"2026-10-02T08:00:00Z","v":519,"vw":24.17},{"c":24.15,"h":24.15,"l":24.15,"n":2,"o":24.15,"t":"2026-10-02T08:15:00Z","v":994,"vw":24.15},{"c":24.1,"h":24.1,"l":24.1,"n":2,"o":24.1,"t":"2026-10-02T09:30:00Z","v":116,"vw":24.1},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-02T11:00:00Z","v":167,"vw":24},{"c":24.015,"h":24.015,"l":24.015,"n":3,"o":24.015,"t":"2026-10-02T11:15:00Z","v":800,"vw":24.015},{"c":24.14,"h":24.1928,"l":24.14,"n":3,"o":24.1928,"t":"2026-10-02T12:15:00Z","v":1300,"vw":24.160308},{"c":24.2,"h":24.2,"l":24.08,"n":7,"o":24.08,"t":"2026-10-02T13:00:00Z","v":1203,"vw":24.159631},{"c":23.97,"h":24.32,"l":23.75,"n":187,"o":24.32,"t":"2026-10-02T13:30:00Z","v":22304,"vw":23.887337},{"c":24.11,"h":24.2,"l":23.895,"n":189,"o":23.96,"t":"2026-10-02T13:45:00Z","v":16585,"vw":24.015633},{"c":24.33,"h":24.41,"l":24.23,"n":37,"o":24.23,"t":"2026-10-02T14:00:00Z","v":6077,"vw":24.317632},{"c":24.65,"h":24.65,"l":24.27,"n":53,"o":24.4,"t":"2026-10-02T14:15:00Z","v":12365,"vw":24.516674},{"c":24.24,"h":24.6445,"l":24.24,"n":91,"o":24.63,"t":"2026-10-02T14:30:00Z","v":11652,"vw":24.409853},{"c":24.19,"h":24.35,"l":24.1879,"n":39,"o":24.24,"t":"2026-10-02T14:45:00Z","v":3736,"vw":24.224288},{"c":24.095,"h":24.19,"l":24.095,"n":49,"o":24.19,"t":"2026-10-02T15:00:00Z","v":21200,"vw":24.111145},{"c":23.93,"h":24.21,"l":23.93,"n":45,"o":24.09,"t":"2026-10-02T15:15:00Z","v":6745,"vw":24.097975},{"c":23.94,"h":24,"l":23.88,"n":21,"o":23.93,"t":"2026-10-02T15:30:00Z","v":3242,"vw":23.933968},{"c":23.71,"h":23.94,"l":23.65,"n":72,"o":23.94,"t":"2026-10-02T15:45:00Z","v":11869,"vw":23.77653},{"c":23.57,"h":23.74,"l":23.57,"n":50,"o":23.73,"t":"2026-10-02T16:00:00Z","v":5306,"vw":23.666098},{"c":23.65,"h":23.7,"l":23.57,"n":46,"o":23.57,"t":"2026-10-02T16:15:00Z","v":7533,"vw":23.629216},{"c":23.71,"h":23.76,"l":23.65,"n":24,"o":23.7,"t":"2026-10-02T16:30:00Z","v":1772,"vw":23.71751},{"c":23.62,"h":23.7499,"l":23.62,"n":6,"o":23.67,"t":"2026-10-02T16:45:00Z","v":550,"vw":23.663245},{"c":23.68,"h":23.68,"l":23.56,"n":21,"o":23.6,"t":"2026-10-02T17:00:00Z","v":2659,"vw":23.63102},{"c":23.665,"h":23.665,"l":23.65,"n":10,"o":23.65,"t":"2026-10-02T17:15:00Z","v":1945,"vw":23.659194},{"c":23.715,"h":23.73,"l":23.715,"n":6,"o":23.73,"t":"2026-10-02T17:30:00Z","v":792,"vw":23.727689},{"c":23.72,"h":23.72,"l":23.72,"n":2,"o":23.72,"t":"2026-10-02T17:45:00Z","v":658,"vw":23.72},{"c":23.67,"h":23.73,"l":23.63,"n":5,"o":23.73,"t":"2026-10-02T18:00:00Z","v":1282,"vw":23.67261},{"c":23.82,"h":23.82,"l":23.7438,"n":11,"o":23.7438,"t":"2026-10-02T18:15:00Z","v":4306,"vw":23.780097},{"c":23.8772,"h":23.9,"l":23.815,"n":16,"o":23.815,"t":"2026-10-02T18:30:00Z","v":4208,"vw":23.877961},{"c":23.91,"h":23.96,"l":23.86,"n":16,"o":23.88,"t":"2026-10-02T18:45:00Z","v":1619,"vw":23.907047},{"c":23.84,"h":23.97,"l":23.84,"n":36,"o":23.94,"t":"2026-10-02T19:00:00Z","v":6605,"vw":23.916091},{"c":23.81,"h":23.88,"l":23.81,"n":15,"o":23.86,"t":"2026-10-02T19:15:00Z","v":2444,"vw":23.862805},{"c":23.8968,"h":23.91,"l":23.85,"n":7,"o":23.85,"t":"2026-10-02T19:30:00Z","v":1252,"vw":23.871315},{"c":23.785,"h":24.07,"l":23.785,"n":97,"o":23.89,"t":"2026-10-02T19:45:00Z","v":9941,"vw":23.940526},{"c":23.79,"h":23.85,"l":23.79,"n":11,"o":23.85,"t":"2026-10-02T20:00:00Z","v":217,"vw":23.821154},{"c":23.8,"h":23.8,"l":23.8,"n":4,"o":23.8,"t":"2026-10-02T20:15:00Z","v":400,"vw":23.8},{"c":23.81,"h":23.82,"l":23.81,"n":2,"o":23.82,"t":"2026-10-02T20:30:00Z","v":200,"vw":23.815},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-10-02T21:45:00Z","v":100,"vw":23.85},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-10-02T22:45:00Z","v":2700,"vw":23.95},{"c":23.79,"h":23.82,"l":23.79,"n":11,"o":23.8,"t":"2026-10-05T08:00:00Z","v":1550,"vw":23.798571},{"c":23.82,"h":23.82,"l":23.82,"n":7,"o":23.82,"t":"2026-10-05T11:15:00Z","v":1038,"vw":23.82},{"c":23.82,"h":23.82,"l":23.82,"n":1,"o":23.82,"t":"2026-10-05T11:30:00Z","v":300,"vw":23.82},{"c":23.69,"h":23.8577,"l":23.69,"n":9,"o":23.8577,"t":"2026-10-05T11:45:00Z","v":491,"vw":23.79385},{"c":23.79,"h":23.79,"l":23.79,"n":1,"o":23.79,"t":"2026-10-05T12:45:00Z","v":300,"vw":23.79},{"c":24.05,"h":24.05,"l":23.7487,"n":21,"o":23.7487,"t":"2026-10-05T13:15:00Z","v":1951,"vw":23.927897},{"c":24.3,"h":24.66,"l":24.05,"n":126,"o":24.13,"t":"2026-10-05T13:30:00Z","v":20731,"vw":24.408418},{"c":24.69,"h":24.69,"l":24.285,"n":64,"o":24.285,"t":"2026-10-05T13:45:00Z","v":8350,"vw":24.516605},{"c":24.36,"h":24.7,"l":24.3,"n":67,"o":24.7,"t":"2026-10-05T14:00:00Z","v":15033,"vw":24.498426},{"c":23.93,"h":24.43,"l":23.8,"n":65,"o":24.41,"t":"2026-10-05T14:15:00Z","v":8085,"vw":24.100842},{"c":23.919,"h":23.9224,"l":23.75,"n":67,"o":23.9224,"t":"2026-10-05T14:30:00Z","v":13717,"vw":23.866569},{"c":23.85,"h":23.85,"l":23.6501,"n":59,"o":23.835,"t":"2026-10-05T14:45:00Z","v":9041,"vw":23.752526},{"c":23.82,"h":23.8673,"l":23.75,"n":42,"o":23.83,"t":"2026-10-05T15:00:00Z","v":8638,"vw":23.829973},{"c":24.02,"h":24.03,"l":23.8,"n":33,"o":23.8,"t":"2026-10-05T15:15:00Z","v":3454,"vw":23.952555},{"c":24.18,"h":24.2111,"l":24.02,"n":52,"o":24.02,"t":"2026-10-05T15:30:00Z","v":18463,"vw":24.178109},{"c":24.1,"h":24.1,"l":24.05,"n":12,"o":24.0701,"t":"2026-10-05T15:45:00Z","v":2201,"vw":24.067741},{"c":24.02,"h":24.02,"l":24.02,"n":3,"o":24.02,"t":"2026-10-05T16:00:00Z","v":1500,"vw":24.02},{"c":24.1701,"h":24.1701,"l":24.11,"n":24,"o":24.11,"t":"2026-10-05T16:15:00Z","v":4394,"vw":24.141647},{"c":24.22,"h":24.22,"l":24.18,"n":9,"o":24.2,"t":"2026-10-05T16:30:00Z","v":1647,"vw":24.204245},{"c":24.31,"h":24.31,"l":24.25,"n":15,"o":24.25,"t":"2026-10-05T16:45:00Z","v":3510,"vw":24.277753},{"c":24.26,"h":24.29,"l":24.24,"n":14,"o":24.29,"t":"2026-10-05T17:00:00Z","v":3056,"vw":24.260821},{"c":24.285,"h":24.295,"l":24.26,"n":4,"o":24.295,"t":"2026-10-05T17:15:00Z","v":857,"vw":24.281565},{"c":24.24,"h":24.2799,"l":24.24,"n":12,"o":24.2799,"t":"2026-10-05T17:30:00Z","v":1342,"vw":24.248984},{"c":24.21,"h":24.2899,"l":24.21,"n":17,"o":24.22,"t":"2026-10-05T17:45:00Z","v":8446,"vw":24.235676},{"c":24.0636,"h":24.15,"l":24.04,"n":12,"o":24.1101,"t":"2026-10-05T18:00:00Z","v":2007,"vw":24.093687},{"c":24.05,"h":24.0893,"l":24.04,"n":15,"o":24.04,"t":"2026-10-05T18:15:00Z","v":2982,"vw":24.058179},{"c":23.99,"h":24.05,"l":23.99,"n":18,"o":24.02,"t":"2026-10-05T18:30:00Z","v":3769,"vw":24.007964},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-05T18:45:00Z","v":350,"vw":24},{"c":24.085,"h":24.13,"l":24.085,"n":10,"o":24.13,"t":"2026-10-05T19:00:00Z","v":2082,"vw":24.12203},{"c":24.11,"h":24.11,"l":24.05,"n":17,"o":24.07,"t":"2026-10-05T19:15:00Z","v":1874,"vw":24.083792},{"c":23.95,"h":24.09,"l":23.94,"n":15,"o":24.09,"t":"2026-10-05T19:30:00Z","v":7075,"vw":23.98828},{"c":23.815,"h":23.92,"l":23.8,"n":73,"o":23.9,"t":"2026-10-05T19:45:00Z","v":10260,"vw":23.877518},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-10-05T20:00:00Z","v":100,"vw":23.97},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-05T21:30:00Z","v":200,"vw":23.99},{"c":23.99,"h":23.99,"l":23.99,"n":2,"o":23.99,"t":"2026-10-05T21:45:00Z","v":300,"vw":23.99},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-05T22:00:00Z","v":100,"vw":23.99},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-10-05T23:00:00Z","v":400,"vw":23.86},{"c":23.91,"h":23.91,"l":23.91,"n":3,"o":23.91,"t":"2026-10-05T23:45:00Z","v":300,"vw":23.91},{"c":23.9,"h":23.92,"l":23.89,"n":24,"o":23.9,"t":"2026-10-06T08:00:00Z","v":4536,"vw":23.894938},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-06T08:15:00Z","v":100,"vw":24},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-06T09:45:00Z","v":165,"vw":24},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-06T11:00:00Z","v":5000,"vw":24.07},{"c":24.01,"h":24.01,"l":24.01,"n":3,"o":24.01,"t":"2026-10-06T11:15:00Z","v":220,"vw":24.01},{"c":24.0698,"h":24.0698,"l":24.0698,"n":2,"o":24.0698,"t":"2026-10-06T11:30:00Z","v":254,"vw":24.0698},{"c":24.1,"h":24.1005,"l":24.06,"n":5,"o":24.06,"t":"2026-10-06T11:45:00Z","v":2025,"vw":24.098325},{"c":24.0569,"h":24.063,"l":24.0569,"n":3,"o":24.063,"t":"2026-10-06T12:15:00Z","v":1606,"vw":24.062619},{"c":24,"h":24.0402,"l":24,"n":13,"o":24.04,"t":"2026-10-06T12:30:00Z","v":2005,"vw":24.018947},{"c":24.05,"h":24.08,"l":23.98,"n":40,"o":23.98,"t":"2026-10-06T13:15:00Z","v":1678,"vw":24.029815},{"c":24.69,"h":24.7,"l":23.85,"n":167,"o":23.96,"t":"2026-10-06T13:30:00Z","v":30599,"vw":24.401704},{"c":24.89,"h":25.1727,"l":24.65,"n":198,"o":24.65,"t":"2026-10-06T13:45:00Z","v":36369,"vw":24.947232},{"c":24.09,"h":24.86,"l":24.04,"n":100,"o":24.8,"t":"2026-10-06T14:00:00Z","v":11733,"vw":24.439553},{"c":24,"h":24.06,"l":23.66,"n":245,"o":24.06,"t":"2026-10-06T14:15:00Z","v":50432,"vw":23.849493},{"c":23.76,"h":24.11,"l":23.7,"n":134,"o":24.02,"t":"2026-10-06T14:30:00Z","v":25919,"vw":23.846591},{"c":24.21,"h":24.23,"l":23.8,"n":90,"o":23.815,"t":"2026-10-06T14:45:00Z","v":16477,"vw":24.011787},{"c":24.39,"h":24.4362,"l":24.19,"n":107,"o":24.19,"t":"2026-10-06T15:00:00Z","v":12789,"vw":24.307387},{"c":24.6,"h":24.62,"l":24.39,"n":69,"o":24.39,"t":"2026-10-06T15:15:00Z","v":16095,"vw":24.511298},{"c":24.68,"h":24.74,"l":24.6,"n":34,"o":24.6,"t":"2026-10-06T15:30:00Z","v":3536,"vw":24.661965},{"c":24.57,"h":24.6,"l":24.51,"n":49,"o":24.57,"t":"2026-10-06T15:45:00Z","v":10155,"vw":24.537649},{"c":24.54,"h":24.65,"l":24.54,"n":7,"o":24.65,"t":"2026-10-06T16:00:00Z","v":1232,"vw":24.576028},{"c":24.4175,"h":24.54,"l":24.4175,"n":29,"o":24.5,"t":"2026-10-06T16:15:00Z","v":5695,"vw":24.502069},{"c":24.57,"h":24.65,"l":24.55,"n":40,"o":24.55,"t":"2026-10-06T16:30:00Z","v":6193,"vw":24.601821},{"c":24.56,"h":24.63,"l":24.53,"n":29,"o":24.58,"t":"2026-10-06T16:45:00Z","v":3048,"vw":24.584239},{"c":24.54,"h":24.66,"l":24.54,"n":20,"o":24.63,"t":"2026-10-06T17:00:00Z","v":2311,"vw":24.594318},{"c":24.37,"h":24.51,"l":24.37,"n":15,"o":24.51,"t":"2026-10-06T17:15:00Z","v":4917,"vw":24.493349},{"c":24.52,"h":24.54,"l":24.355,"n":15,"o":24.4,"t":"2026-10-06T17:30:00Z","v":2773,"vw":24.446773},{"c":24.44,"h":24.48,"l":24.44,"n":7,"o":24.48,"t":"2026-10-06T17:45:00Z","v":1363,"vw":24.463037},{"c":24.39,"h":24.41,"l":24.365,"n":12,"o":24.4,"t":"2026-10-06T18:00:00Z","v":1448,"vw":24.381229},{"c":24.44,"h":24.47,"l":24.44,"n":2,"o":24.47,"t":"2026-10-06T18:15:00Z","v":200,"vw":24.455},{"c":24.42,"h":24.54,"l":24.42,"n":42,"o":24.54,"t":"2026-10-06T18:30:00Z","v":7891,"vw":24.452903},{"c":24.41,"h":24.44,"l":24.41,"n":3,"o":24.44,"t":"2026-10-06T18:45:00Z","v":551,"vw":24.434555},{"c":24.43,"h":24.46,"l":24.43,"n":4,"o":24.46,"t":"2026-10-06T19:00:00Z","v":500,"vw":24.454},{"c":24.39,"h":24.41,"l":24.33,"n":16,"o":24.33,"t":"2026-10-06T19:15:00Z","v":2193,"vw":24.393002},{"c":24.45,"h":24.45,"l":24.35,"n":18,"o":24.4181,"t":"2026-10-06T19:30:00Z","v":6071,"vw":24.389474},{"c":24.37,"h":24.5,"l":24.36,"n":31,"o":24.44,"t":"2026-10-06T19:45:00Z","v":4871,"vw":24.445354},{"c":24.38,"h":24.38,"l":24.38,"n":6,"o":24.38,"t":"2026-10-06T20:00:00Z","v":1167,"vw":24.38},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-06T21:45:00Z","v":100,"vw":24.5},{"c":24.59,"h":24.59,"l":24.59,"n":1,"o":24.59,"t":"2026-10-07T09:30:00Z","v":204,"vw":24.59},{"c":24.6,"h":24.6,"l":24.6,"n":2,"o":24.6,"t":"2026-10-07T09:45:00Z","v":337,"vw":24.6},{"c":24.57,"h":24.61,"l":24.56,"n":13,"o":24.61,"t":"2026-10-07T11:00:00Z","v":1489,"vw":24.592748},{"c":24.6,"h":24.6,"l":24.6,"n":3,"o":24.6,"t":"2026-10-07T11:15:00Z","v":1024,"vw":24.6},{"c":24.59,"h":24.61,"l":24.59,"n":5,"o":24.61,"t":"2026-10-07T11:30:00Z","v":541,"vw":24.601667},{"c":24.69,"h":24.69,"l":24.66,"n":5,"o":24.66,"t":"2026-10-07T11:45:00Z","v":564,"vw":24.68},{"c":24.7024,"h":24.7024,"l":24.6808,"n":5,"o":24.69,"t":"2026-10-07T12:00:00Z","v":925,"vw":24.694843},{"c":24.72,"h":24.73,"l":24.7,"n":7,"o":24.73,"t":"2026-10-07T12:15:00Z","v":505,"vw":24.7175},{"c":24.7,"h":24.72,"l":24.68,"n":19,"o":24.69,"t":"2026-10-07T12:30:00Z","v":2654,"vw":24.696961},{"c":24.79,"h":24.79,"l":24.79,"n":1,"o":24.79,"t":"2026-10-07T12:45:00Z","v":100,"vw":24.79},{"c":24.85,"h":24.85,"l":24.8,"n":2,"o":24.8,"t":"2026-10-07T13:00:00Z","v":200,"vw":24.825},{"c":25,"h":25,"l":24.74,"n":24,"o":24.82,"t":"2026-10-07T13:15:00Z","v":7386,"vw":24.855217},{"c":25.16,"h":25.4,"l":24.82,"n":303,"o":24.84,"t":"2026-10-07T13:30:00Z","v":57266,"vw":25.116016},{"c":25.38,"h":25.6,"l":25.04,"n":220,"o":25.16,"t":"2026-10-07T13:45:00Z","v":41593,"vw":25.444712},{"c":25.385,"h":25.55,"l":25.28,"n":95,"o":25.44,"t":"2026-10-07T14:00:00Z","v":19414,"vw":25.46768},{"c":25.55,"h":25.5803,"l":25.3058,"n":188,"o":25.37,"t":"2026-10-07T14:15:00Z","v":36786,"vw":25.44949},{"c":25.57,"h":25.61,"l":25.51,"n":94,"o":25.56,"t":"2026-10-07T14:30:00Z","v":13729,"vw":25.58097},{"c":25.78,"h":25.78,"l":25.53,"n":108,"o":25.53,"t":"2026-10-07T14:45:00Z","v":10431,"vw":25.71402},{"c":25.76,"h":25.8825,"l":25.67,"n":80,"o":25.72,"t":"2026-10-07T15:00:00Z","v":15166,"vw":25.728211},{"c":26.265,"h":26.28,"l":25.8232,"n":194,"o":25.835,"t":"2026-10-07T15:15:00Z","v":43487,"vw":26.045675},{"c":26.16,"h":26.35,"l":26.14,"n":143,"o":26.3,"t":"2026-10-07T15:30:00Z","v":28656,"vw":26.270063},{"c":26.2224,"h":26.365,"l":26.1601,"n":91,"o":26.1601,"t":"2026-10-07T15:45:00Z","v":22679,"vw":26.265529},{"c":26.33,"h":26.33,"l":26.23,"n":36,"o":26.2573,"t":"2026-10-07T16:00:00Z","v":4362,"vw":26.262519},{"c":26.42,"h":26.42,"l":26.2444,"n":109,"o":26.2444,"t":"2026-10-07T16:15:00Z","v":26337,"vw":26.338347},{"c":25.92,"h":26.4,"l":25.92,"n":163,"o":26.4,"t":"2026-10-07T16:30:00Z","v":39097,"vw":26.191623},{"c":26.005,"h":26.03,"l":25.862,"n":33,"o":25.91,"t":"2026-10-07T16:45:00Z","v":3611,"vw":25.952906},{"c":26.04,"h":26.08,"l":25.99,"n":71,"o":26.02,"t":"2026-10-07T17:00:00Z","v":11513,"vw":26.034975},{"c":26.005,"h":26.08,"l":26.005,"n":38,"o":26.08,"t":"2026-10-07T17:15:00Z","v":6767,"vw":26.054686},{"c":25.96,"h":26.09,"l":25.94,"n":18,"o":26.02,"t":"2026-10-07T17:30:00Z","v":1604,"vw":26.018103},{"c":25.94,"h":26.01,"l":25.93,"n":23,"o":25.97,"t":"2026-10-07T17:45:00Z","v":2533,"vw":25.947648},{"c":25.98,"h":26.04,"l":25.98,"n":23,"o":26,"t":"2026-10-07T18:00:00Z","v":3670,"vw":25.982564},{"c":25.9701,"h":25.995,"l":25.97,"n":11,"o":25.97,"t":"2026-10-07T18:15:00Z","v":1510,"vw":25.971673},{"c":25.915,"h":26.015,"l":25.9,"n":20,"o":25.98,"t":"2026-10-07T18:30:00Z","v":4460,"vw":25.956628},{"c":25.88,"h":25.9175,"l":25.85,"n":24,"o":25.9175,"t":"2026-10-07T18:45:00Z","v":4218,"vw":25.876008},{"c":25.73,"h":25.87,"l":25.73,"n":40,"o":25.87,"t":"2026-10-07T19:00:00Z","v":8799,"vw":25.799573},{"c":25.6,"h":25.69,"l":25.5294,"n":28,"o":25.68,"t":"2026-10-07T19:15:00Z","v":5117,"vw":25.617495},{"c":25.51,"h":25.51,"l":25.51,"n":6,"o":25.51,"t":"2026-10-07T19:30:00Z","v":230,"vw":25.51},{"c":25.61,"h":25.74,"l":25.5301,"n":100,"o":25.6057,"t":"2026-10-07T19:45:00Z","v":21604,"vw":25.629823},{"c":25.83,"h":25.83,"l":25.68,"n":11,"o":25.68,"t":"2026-10-07T20:00:00Z","v":1556,"vw":25.754457},{"c":25.7,"h":25.7,"l":25.7,"n":4,"o":25.7,"t":"2026-10-07T20:15:00Z","v":220,"vw":25.7},{"c":25.69,"h":25.69,"l":25.69,"n":1,"o":25.69,"t":"2026-10-07T20:30:00Z","v":100,"vw":25.69},{"c":25.69,"h":25.69,"l":25.69,"n":1,"o":25.69,"t":"2026-10-07T21:00:00Z","v":100,"vw":25.69},{"c":25.61,"h":25.61,"l":25.61,"n":3,"o":25.61,"t":"2026-10-07T21:15:00Z","v":258,"vw":25.61},{"c":25.75,"h":25.75,"l":25.75,"n":5,"o":25.75,"t":"2026-10-07T22:30:00Z","v":573,"vw":25.75},{"c":25.63,"h":25.7,"l":25.55,"n":17,"o":25.55,"t":"2026-10-08T08:00:00Z","v":3127,"vw":25.623787},{"c":25.77,"h":25.77,"l":25.77,"n":3,"o":25.77,"t":"2026-10-08T09:30:00Z","v":449,"vw":25.77},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-10-08T10:00:00Z","v":200,"vw":25.75},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-10-08T10:15:00Z","v":100,"vw":25.79},{"c":25.81,"h":25.81,"l":25.81,"n":3,"o":25.81,"t":"2026-10-08T10:30:00Z","v":458,"vw":25.81},{"c":25.87,"h":25.87,"l":25.87,"n":1,"o":25.87,"t":"2026-10-08T11:15:00Z","v":500,"vw":25.87},{"c":25.6,"h":25.72,"l":25.6,"n":14,"o":25.72,"t":"2026-10-08T11:45:00Z","v":1550,"vw":25.675189},{"c":25.5752,"h":25.5752,"l":25.5752,"n":1,"o":25.5752,"t":"2026-10-08T12:00:00Z","v":500,"vw":25.5752},{"c":25.58,"h":25.58,"l":25.58,"n":2,"o":25.58,"t":"2026-10-08T12:15:00Z","v":250,"vw":25.58},{"c":25.9426,"h":25.9426,"l":25.74,"n":3,"o":25.74,"t":"2026-10-08T13:00:00Z","v":531,"vw":25.829379},{"c":25.52,"h":25.7373,"l":25.52,"n":30,"o":25.64,"t":"2026-10-08T13:15:00Z","v":3454,"vw":25.597266},{"c":24.52,"h":25.61,"l":24.45,"n":398,"o":25.61,"t":"2026-10-08T13:30:00Z","v":88530,"vw":24.935819},{"c":24.58,"h":24.79,"l":24.5,"n":142,"o":24.55,"t":"2026-10-08T13:45:00Z","v":28906,"vw":24.60224},{"c":23.95,"h":24.53,"l":23.81,"n":359,"o":24.53,"t":"2026-10-08T14:00:00Z","v":52898,"vw":24.050108},{"c":23.31,"h":23.9721,"l":23.18,"n":669,"o":23.9721,"t":"2026-10-08T14:15:00Z","v":86256,"vw":23.485427},{"c":23.75,"h":23.82,"l":23.18,"n":327,"o":23.32,"t":"2026-10-08T14:30:00Z","v":67116,"vw":23.593428},{"c":23.65,"h":23.76,"l":23.4737,"n":105,"o":23.76,"t":"2026-10-08T14:45:00Z","v":15338,"vw":23.596234},{"c":23.65,"h":23.7799,"l":23.62,"n":107,"o":23.715,"t":"2026-10-08T15:00:00Z","v":16220,"vw":23.69332},{"c":23.79,"h":23.79,"l":23.64,"n":133,"o":23.69,"t":"2026-10-08T15:15:00Z","v":16717,"vw":23.686427},{"c":23.385,"h":23.79,"l":23.3,"n":139,"o":23.79,"t":"2026-10-08T15:30:00Z","v":55710,"vw":23.636587},{"c":23.38,"h":23.45,"l":23.28,"n":60,"o":23.28,"t":"2026-10-08T15:45:00Z","v":10209,"vw":23.348242},{"c":23.495,"h":23.495,"l":23.38,"n":20,"o":23.38,"t":"2026-10-08T16:00:00Z","v":5677,"vw":23.418741},{"c":23.735,"h":23.75,"l":23.5,"n":90,"o":23.51,"t":"2026-10-08T16:15:00Z","v":13674,"vw":23.64537},{"c":23.52,"h":23.62,"l":23.51,"n":45,"o":23.58,"t":"2026-10-08T16:30:00Z","v":7135,"vw":23.572967},{"c":24.0999,"h":24.0999,"l":23.54,"n":136,"o":23.54,"t":"2026-10-08T16:45:00Z","v":25881,"vw":23.896632},{"c":23.8318,"h":24.23,"l":23.8318,"n":165,"o":24.0301,"t":"2026-10-08T17:00:00Z","v":54573,"vw":24.120413},{"c":24.04,"h":24.045,"l":23.915,"n":46,"o":23.915,"t":"2026-10-08T17:15:00Z","v":13364,"vw":23.956815},{"c":24,"h":24.05,"l":23.97,"n":14,"o":24,"t":"2026-10-08T17:30:00Z","v":4748,"vw":23.997429},{"c":24.07,"h":24.07,"l":23.9985,"n":40,"o":23.9985,"t":"2026-10-08T17:45:00Z","v":7504,"vw":24.011541},{"c":24.2,"h":24.2,"l":24.06,"n":33,"o":24.1,"t":"2026-10-08T18:00:00Z","v":15114,"vw":24.102327},{"c":24.1101,"h":24.25,"l":24.1101,"n":20,"o":24.2,"t":"2026-10-08T18:15:00Z","v":5024,"vw":24.193543},{"c":24.31,"h":24.31,"l":24.1206,"n":57,"o":24.14,"t":"2026-10-08T18:30:00Z","v":4939,"vw":24.268221},{"c":24.335,"h":24.3899,"l":24.3,"n":48,"o":24.3,"t":"2026-10-08T18:45:00Z","v":4591,"vw":24.335303},{"c":24.42,"h":24.44,"l":24.35,"n":66,"o":24.35,"t":"2026-10-08T19:00:00Z","v":3890,"vw":24.403892},{"c":24.5,"h":24.5,"l":24.34,"n":52,"o":24.3791,"t":"2026-10-08T19:15:00Z","v":7568,"vw":24.480974},{"c":24.57,"h":24.62,"l":24.4401,"n":68,"o":24.48,"t":"2026-10-08T19:30:00Z","v":13915,"vw":24.580719},{"c":24.81,"h":24.81,"l":24.53,"n":147,"o":24.59,"t":"2026-10-08T19:45:00Z","v":20340,"vw":24.696164},{"c":24.65,"h":24.83,"l":24.41,"n":15,"o":24.83,"t":"2026-10-08T20:00:00Z","v":4230,"vw":24.616757},{"c":24.57,"h":24.57,"l":24.57,"n":1,"o":24.57,"t":"2026-10-08T20:15:00Z","v":390,"vw":24.57},{"c":24.7,"h":24.7,"l":24.7,"n":2,"o":24.7,"t":"2026-10-08T20:30:00Z","v":200,"vw":24.7},{"c":24.72,"h":24.72,"l":24.72,"n":4,"o":24.72,"t":"2026-10-08T20:45:00Z","v":248,"vw":24.72},{"c":24.74,"h":24.74,"l":24.74,"n":3,"o":24.74,"t":"2026-10-08T21:00:00Z","v":319,"vw":24.74},{"c":24.6126,"h":24.74,"l":24.6126,"n":2,"o":24.74,"t":"2026-10-08T21:15:00Z","v":503,"vw":24.688584},{"c":24.6096,"h":24.6096,"l":24.6087,"n":3,"o":24.6087,"t":"2026-10-08T21:45:00Z","v":220,"vw":24.60915},{"c":24.65,"h":24.69,"l":24.65,"n":3,"o":24.69,"t":"2026-10-08T23:00:00Z","v":1422,"vw":24.661871},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-08T23:45:00Z","v":100,"vw":24.76},{"c":24.71,"h":24.71,"l":24.62,"n":10,"o":24.68,"t":"2026-10-09T08:00:00Z","v":1068,"vw":24.657055},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-10-09T08:15:00Z","v":1000,"vw":24.71},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-09T08:30:00Z","v":300,"vw":24.5},{"c":24.54,"h":24.63,"l":24.52,"n":12,"o":24.61,"t":"2026-10-09T09:00:00Z","v":3219,"vw":24.60376},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-10-09T09:45:00Z","v":100,"vw":24.53},{"c":24.55,"h":24.55,"l":24.55,"n":3,"o":24.55,"t":"2026-10-09T10:00:00Z","v":2200,"vw":24.55},{"c":24.6,"h":24.6,"l":24.56,"n":2,"o":24.56,"t":"2026-10-09T10:45:00Z","v":517,"vw":24.569052},{"c":24.65,"h":24.65,"l":24.57,"n":13,"o":24.64,"t":"2026-10-09T11:00:00Z","v":1368,"vw":24.620132},{"c":24.7,"h":24.7,"l":24.7,"n":2,"o":24.7,"t":"2026-10-09T11:30:00Z","v":369,"vw":24.7},{"c":24.66,"h":24.66,"l":24.66,"n":1,"o":24.66,"t":"2026-10-09T11:45:00Z","v":500,"vw":24.66},{"c":24.6747,"h":24.6747,"l":24.6747,"n":1,"o":24.6747,"t":"2026-10-09T12:00:00Z","v":300,"vw":24.6747},{"c":24.38,"h":24.66,"l":24.38,"n":16,"o":24.66,"t":"2026-10-09T13:15:00Z","v":3701,"vw":24.594603},{"c":24.5194,"h":24.77,"l":24.11,"n":81,"o":24.48,"t":"2026-10-09T13:30:00Z","v":18215,"vw":24.535903},{"c":24.72,"h":24.775,"l":24.3916,"n":37,"o":24.4,"t":"2026-10-09T13:45:00Z","v":7188,"vw":24.595745},{"c":24.9,"h":24.91,"l":24.75,"n":38,"o":24.85,"t":"2026-10-09T14:00:00Z","v":7899,"vw":24.80994},{"c":25.04,"h":25.04,"l":24.81,"n":63,"o":24.9,"t":"2026-10-09T14:15:00Z","v":7444,"vw":24.934009},{"c":24.76,"h":25.01,"l":24.76,"n":20,"o":25,"t":"2026-10-09T14:30:00Z","v":3651,"vw":24.950804},{"c":24.65,"h":24.75,"l":24.57,"n":57,"o":24.7291,"t":"2026-10-09T14:45:00Z","v":20092,"vw":24.653817},{"c":24.96,"h":24.96,"l":24.71,"n":17,"o":24.71,"t":"2026-10-09T15:00:00Z","v":10312,"vw":24.956257},{"c":24.845,"h":24.96,"l":24.845,"n":15,"o":24.905,"t":"2026-10-09T15:15:00Z","v":1322,"vw":24.920666},{"c":24.7801,"h":24.87,"l":24.7801,"n":4,"o":24.87,"t":"2026-10-09T15:30:00Z","v":421,"vw":24.82505},{"c":24.85,"h":24.87,"l":24.79,"n":10,"o":24.83,"t":"2026-10-09T15:45:00Z","v":1531,"vw":24.838667},{"c":24.96,"h":24.96,"l":24.7917,"n":27,"o":24.8,"t":"2026-10-09T16:00:00Z","v":3549,"vw":24.869925},{"c":25.16,"h":25.1643,"l":24.92,"n":37,"o":24.9619,"t":"2026-10-09T16:15:00Z","v":6155,"vw":25.028292},{"c":25.09,"h":25.14,"l":25.08,"n":26,"o":25.09,"t":"2026-10-09T16:30:00Z","v":5865,"vw":25.094647},{"c":25.03,"h":25.13,"l":25,"n":13,"o":25.13,"t":"2026-10-09T16:45:00Z","v":1153,"vw":25.066211},{"c":25.05,"h":25.051,"l":24.99,"n":42,"o":24.99,"t":"2026-10-09T17:00:00Z","v":7596,"vw":25.047243},{"c":25.105,"h":25.105,"l":25.03,"n":7,"o":25.095,"t":"2026-10-09T17:15:00Z","v":2069,"vw":25.076698},{"c":25.16,"h":25.2,"l":25.06,"n":14,"o":25.07,"t":"2026-10-09T17:30:00Z","v":1868,"vw":25.107515},{"c":25.11,"h":25.14,"l":25.1,"n":3,"o":25.14,"t":"2026-10-09T17:45:00Z","v":329,"vw":25.115198},{"c":25.0551,"h":25.1,"l":25,"n":5,"o":25.1,"t":"2026-10-09T18:00:00Z","v":1570,"vw":25.027057},{"c":25.01,"h":25.01,"l":25,"n":4,"o":25,"t":"2026-10-09T18:15:00Z","v":980,"vw":25.008555},{"c":25,"h":25.06,"l":25,"n":4,"o":25.06,"t":"2026-10-09T18:30:00Z","v":540,"vw":25.011133},{"c":24.97,"h":25.015,"l":24.97,"n":4,"o":25,"t":"2026-10-09T18:45:00Z","v":760,"vw":25.002154},{"c":24.89,"h":24.91,"l":24.89,"n":9,"o":24.91,"t":"2026-10-09T19:00:00Z","v":1601,"vw":24.90037},{"c":25.11,"h":25.11,"l":25,"n":6,"o":25,"t":"2026-10-09T19:15:00Z","v":900,"vw":25.028125},{"c":25.071,"h":25.08,"l":25.06,"n":5,"o":25.06,"t":"2026-10-09T19:30:00Z","v":1169,"vw":25.068562},{"c":25.14,"h":25.15,"l":25.005,"n":37,"o":25.0735,"t":"2026-10-09T19:45:00Z","v":3783,"vw":25.081347},{"c":25.06,"h":25.15,"l":25.06,"n":6,"o":25.15,"t":"2026-10-09T20:00:00Z","v":219,"vw":25.107746},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-10-09T20:45:00Z","v":175,"vw":25.1},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-09T21:45:00Z","v":200,"vw":25.12},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-09T22:00:00Z","v":200,"vw":25.15},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-09T23:45:00Z","v":100,"vw":25.05},{"c":25.295,"h":25.295,"l":25.295,"n":2,"o":25.295,"t":"2026-10-12T11:15:00Z","v":186,"vw":25.295},{"c":25.19,"h":25.19,"l":25.19,"n":1,"o":25.19,"t":"2026-10-12T11:45:00Z","v":2000,"vw":25.19},{"c":25.47,"h":25.48,"l":25.4,"n":9,"o":25.4,"t":"2026-10-12T12:00:00Z","v":1536,"vw":25.421185},{"c":25.65,"h":25.65,"l":25.49,"n":6,"o":25.49,"t":"2026-10-12T12:15:00Z","v":795,"vw":25.52926},{"c":25.57,"h":25.57,"l":25.57,"n":2,"o":25.57,"t":"2026-10-12T12:45:00Z","v":276,"vw":25.57},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-12T13:00:00Z","v":2000,"vw":25.6},{"c":25.3,"h":25.52,"l":25.25,"n":42,"o":25.52,"t":"2026-10-12T13:15:00Z","v":4656,"vw":25.345329},{"c":25.25,"h":25.5,"l":24.915,"n":68,"o":25.5,"t":"2026-10-12T13:30:00Z","v":7825,"vw":25.183278},{"c":25.45,"h":25.599,"l":25.16,"n":40,"o":25.2,"t":"2026-10-12T13:45:00Z","v":9562,"vw":25.475258},{"c":25.39,"h":25.59,"l":25.3,"n":33,"o":25.49,"t":"2026-10-12T14:00:00Z","v":6811,"vw":25.46266},{"c":25.27,"h":25.345,"l":25.22,"n":76,"o":25.32,"t":"2026-10-12T14:15:00Z","v":4206,"vw":25.304982},{"c":25.35,"h":25.35,"l":25.2201,"n":3,"o":25.2201,"t":"2026-10-12T14:30:00Z","v":908,"vw":25.335567},{"c":25.39,"h":25.39,"l":25.27,"n":13,"o":25.29,"t":"2026-10-12T14:45:00Z","v":1500,"vw":25.3118},{"c":25.3,"h":25.38,"l":25.3,"n":5,"o":25.375,"t":"2026-10-12T15:00:00Z","v":1202,"vw":25.312917},{"c":25.1725,"h":25.33,"l":25.1725,"n":17,"o":25.33,"t":"2026-10-12T15:15:00Z","v":3027,"vw":25.194052},{"c":25.1337,"h":25.22,"l":25.1337,"n":7,"o":25.22,"t":"2026-10-12T15:30:00Z","v":1079,"vw":25.179804},{"c":25.071,"h":25.13,"l":25.071,"n":12,"o":25.12,"t":"2026-10-12T15:45:00Z","v":2185,"vw":25.112969},{"c":25.03,"h":25.07,"l":25.03,"n":4,"o":25.07,"t":"2026-10-12T16:00:00Z","v":540,"vw":25.038511},{"c":24.99,"h":25.03,"l":24.99,"n":5,"o":25.03,"t":"2026-10-12T16:15:00Z","v":919,"vw":25.012222},{"c":24.97,"h":24.97,"l":24.95,"n":14,"o":24.96,"t":"2026-10-12T16:30:00Z","v":11451,"vw":24.959857},{"c":24.96,"h":25.01,"l":24.95,"n":17,"o":24.97,"t":"2026-10-12T16:45:00Z","v":13186,"vw":24.982458},{"c":25.1119,"h":25.14,"l":25.11,"n":18,"o":25.14,"t":"2026-10-12T17:00:00Z","v":6248,"vw":25.132047},{"c":25.1212,"h":25.2,"l":25.1212,"n":12,"o":25.155,"t":"2026-10-12T17:15:00Z","v":895,"vw":25.15804},{"c":25.1,"h":25.1,"l":25.1,"n":3,"o":25.1,"t":"2026-10-12T17:30:00Z","v":400,"vw":25.1},{"c":25.3,"h":25.3,"l":25.2,"n":17,"o":25.2,"t":"2026-10-12T17:45:00Z","v":1819,"vw":25.27},{"c":25.205,"h":25.3418,"l":25.16,"n":7,"o":25.27,"t":"2026-10-12T18:00:00Z","v":2804,"vw":25.218114},{"c":25.15,"h":25.15,"l":25.15,"n":3,"o":25.15,"t":"2026-10-12T18:15:00Z","v":823,"vw":25.15},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-12T18:30:00Z","v":100,"vw":25.16},{"c":25.29,"h":25.29,"l":25.26,"n":13,"o":25.26,"t":"2026-10-12T18:45:00Z","v":4612,"vw":25.263023},{"c":25.33,"h":25.33,"l":25.31,"n":11,"o":25.31,"t":"2026-10-12T19:00:00Z","v":1854,"vw":25.314444},{"c":25.29,"h":25.3,"l":25.29,"n":15,"o":25.3,"t":"2026-10-12T19:15:00Z","v":10718,"vw":25.299905},{"c":25.4,"h":25.4,"l":25.3166,"n":15,"o":25.35,"t":"2026-10-12T19:30:00Z","v":2550,"vw":25.392599},{"c":25.4,"h":25.45,"l":25.27,"n":37,"o":25.425,"t":"2026-10-12T19:45:00Z","v":8407,"vw":25.339122},{"c":25.37,"h":25.38,"l":25.37,"n":2,"o":25.38,"t":"2026-10-12T20:00:00Z","v":255,"vw":25.374118},{"c":25.2476,"h":25.2476,"l":25.2476,"n":1,"o":25.2476,"t":"2026-10-12T20:45:00Z","v":100,"vw":25.2476},{"c":25.2,"h":25.2,"l":25.2,"n":2,"o":25.2,"t":"2026-10-12T23:00:00Z","v":2100,"vw":25.2},{"c":25.8,"h":25.8,"l":25.56,"n":44,"o":25.6,"t":"2026-10-13T08:00:00Z","v":2584,"vw":25.666648},{"c":25.81,"h":25.82,"l":25.81,"n":5,"o":25.81,"t":"2026-10-13T08:15:00Z","v":439,"vw":25.8125},{"c":25.8,"h":25.85,"l":25.8,"n":3,"o":25.85,"t":"2026-10-13T08:30:00Z","v":291,"vw":25.831818},{"c":25.81,"h":25.81,"l":25.81,"n":1,"o":25.81,"t":"2026-10-13T08:45:00Z","v":100,"vw":25.81},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-10-13T09:00:00Z","v":200,"vw":25.95},{"c":25.7,"h":25.725,"l":25.7,"n":2,"o":25.725,"t":"2026-10-13T11:00:00Z","v":275,"vw":25.709091},{"c":25.608,"h":25.75,"l":25.57,"n":11,"o":25.75,"t":"2026-10-13T11:15:00Z","v":900,"vw":25.6856},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-10-13T11:30:00Z","v":200,"vw":25.75},{"c":25.67,"h":25.67,"l":25.67,"n":1,"o":25.67,"t":"2026-10-13T12:00:00Z","v":200,"vw":25.67},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-10-13T13:00:00Z","v":1319,"vw":25.62},{"c":25.43,"h":25.75,"l":25.43,"n":3,"o":25.75,"t":"2026-10-13T13:15:00Z","v":595,"vw":25.537744},{"c":25.2401,"h":25.75,"l":25.172,"n":112,"o":25.5,"t":"2026-10-13T13:30:00Z","v":12294,"vw":25.376767},{"c":25.12,"h":25.315,"l":24.93,"n":27,"o":25.315,"t":"2026-10-13T13:45:00Z","v":4301,"vw":25.128735},{"c":25.1,"h":25.14,"l":24.86,"n":50,"o":25.09,"t":"2026-10-13T14:00:00Z","v":14101,"vw":24.918145},{"c":25.1342,"h":25.22,"l":25.11,"n":22,"o":25.115,"t":"2026-10-13T14:15:00Z","v":3570,"vw":25.172503},{"c":25.1,"h":25.16,"l":25.05,"n":28,"o":25.13,"t":"2026-10-13T14:30:00Z","v":8608,"vw":25.104574},{"c":24.95,"h":25.03,"l":24.92,"n":3,"o":25.03,"t":"2026-10-13T14:45:00Z","v":800,"vw":24.98625},{"c":25.0504,"h":25.0504,"l":24.9301,"n":15,"o":24.9301,"t":"2026-10-13T15:00:00Z","v":3252,"vw":25.038774},{"c":24.99,"h":24.99,"l":24.98,"n":10,"o":24.99,"t":"2026-10-13T15:15:00Z","v":1920,"vw":24.985569},{"c":25.02,"h":25.02,"l":24.8858,"n":25,"o":24.91,"t":"2026-10-13T15:30:00Z","v":6769,"vw":24.913472},{"c":24.92,"h":25.1,"l":24.92,"n":6,"o":25.035,"t":"2026-10-13T15:45:00Z","v":713,"vw":25.013934},{"c":24.82,"h":24.98,"l":24.81,"n":12,"o":24.98,"t":"2026-10-13T16:00:00Z","v":1721,"vw":24.906086},{"c":24.64,"h":24.83,"l":24.61,"n":38,"o":24.83,"t":"2026-10-13T16:15:00Z","v":6289,"vw":24.67324},{"c":24.87,"h":24.87,"l":24.541,"n":69,"o":24.62,"t":"2026-10-13T16:30:00Z","v":16312,"vw":24.600764},{"c":24.8814,"h":24.9,"l":24.811,"n":23,"o":24.9,"t":"2026-10-13T16:45:00Z","v":3597,"vw":24.839017},{"c":24.72,"h":24.8589,"l":24.72,"n":12,"o":24.8589,"t":"2026-10-13T17:00:00Z","v":1591,"vw":24.766517},{"c":24.74,"h":24.8,"l":24.74,"n":4,"o":24.78,"t":"2026-10-13T17:15:00Z","v":500,"vw":24.768},{"c":24.76,"h":24.76,"l":24.76,"n":4,"o":24.76,"t":"2026-10-13T17:30:00Z","v":464,"vw":24.76},{"c":24.51,"h":24.65,"l":24.45,"n":25,"o":24.65,"t":"2026-10-13T17:45:00Z","v":4121,"vw":24.512726},{"c":24.39,"h":24.48,"l":24.39,"n":12,"o":24.48,"t":"2026-10-13T18:00:00Z","v":2426,"vw":24.401047},{"c":24.36,"h":24.435,"l":24.36,"n":21,"o":24.43,"t":"2026-10-13T18:15:00Z","v":2200,"vw":24.4125},{"c":24.42,"h":24.46,"l":24.41,"n":13,"o":24.46,"t":"2026-10-13T18:30:00Z","v":2292,"vw":24.423693},{"c":24.2901,"h":24.45,"l":24.29,"n":16,"o":24.45,"t":"2026-10-13T18:45:00Z","v":1253,"vw":24.373042},{"c":24.38,"h":24.38,"l":24.35,"n":3,"o":24.35,"t":"2026-10-13T19:00:00Z","v":701,"vw":24.358571},{"c":24.43,"h":24.54,"l":24.42,"n":23,"o":24.43,"t":"2026-10-13T19:15:00Z","v":3550,"vw":24.46895},{"c":24.8273,"h":24.8273,"l":24.68,"n":11,"o":24.68,"t":"2026-10-13T19:30:00Z","v":752,"vw":24.740035},{"c":24.65,"h":24.805,"l":24.52,"n":36,"o":24.805,"t":"2026-10-13T19:45:00Z","v":4346,"vw":24.745005},{"c":24.73,"h":24.73,"l":24.68,"n":4,"o":24.68,"t":"2026-10-13T20:15:00Z","v":343,"vw":24.697123},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-13T22:00:00Z","v":1000,"vw":24.65},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-14T08:00:00Z","v":200,"vw":24.76},{"c":24.81,"h":24.81,"l":24.81,"n":3,"o":24.81,"t":"2026-10-14T09:00:00Z","v":240,"vw":24.81},{"c":24.6,"h":24.62,"l":24.6,"n":2,"o":24.62,"t":"2026-10-14T11:00:00Z","v":260,"vw":24.612308},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-10-14T12:30:00Z","v":150,"vw":24.89},{"c":25.01,"h":25.01,"l":25.01,"n":3,"o":25.01,"t":"2026-10-14T13:00:00Z","v":300,"vw":25.01},{"c":25.07,"h":25.07,"l":25.03,"n":13,"o":25.03,"t":"2026-10-14T13:15:00Z","v":6750,"vw":25.054662},{"c":26.44,"h":26.44,"l":25.14,"n":231,"o":25.14,"t":"2026-10-14T13:30:00Z","v":39212,"vw":25.983217},{"c":26.3,"h":26.6294,"l":26.181,"n":241,"o":26.38,"t":"2026-10-14T13:45:00Z","v":36339,"vw":26.417216},{"c":26.41,"h":26.6745,"l":26.295,"n":237,"o":26.295,"t":"2026-10-14T14:00:00Z","v":44550,"vw":26.510699},{"c":26.5,"h":26.589,"l":26.3548,"n":91,"o":26.5,"t":"2026-10-14T14:15:00Z","v":10279,"vw":26.50285},{"c":26.22,"h":26.57,"l":26.215,"n":68,"o":26.46,"t":"2026-10-14T14:30:00Z","v":9819,"vw":26.383676},{"c":26.3499,"h":26.3499,"l":26.2,"n":59,"o":26.2,"t":"2026-10-14T14:45:00Z","v":12693,"vw":26.261234},{"c":26.475,"h":26.53,"l":26.29,"n":46,"o":26.29,"t":"2026-10-14T15:00:00Z","v":4363,"vw":26.400338},{"c":26.6524,"h":26.685,"l":26.53,"n":88,"o":26.58,"t":"2026-10-14T15:15:00Z","v":15723,"vw":26.575666},{"c":26.6,"h":26.64,"l":26.505,"n":59,"o":26.615,"t":"2026-10-14T15:30:00Z","v":11786,"vw":26.571658},{"c":26.685,"h":26.7499,"l":26.55,"n":81,"o":26.57,"t":"2026-10-14T15:45:00Z","v":11713,"vw":26.696843},{"c":26.59,"h":26.695,"l":26.59,"n":36,"o":26.68,"t":"2026-10-14T16:00:00Z","v":6635,"vw":26.631023},{"c":26.59,"h":26.6598,"l":26.58,"n":51,"o":26.61,"t":"2026-10-14T16:15:00Z","v":12144,"vw":26.610749},{"c":26.57,"h":26.61,"l":26.57,"n":21,"o":26.61,"t":"2026-10-14T16:30:00Z","v":11944,"vw":26.570729},{"c":26.52,"h":26.6,"l":26.51,"n":23,"o":26.6,"t":"2026-10-14T16:45:00Z","v":3486,"vw":26.546485},{"c":26.5872,"h":26.5872,"l":26.451,"n":18,"o":26.5,"t":"2026-10-14T17:00:00Z","v":2162,"vw":26.503416},{"c":26.5,"h":26.55,"l":26.5,"n":5,"o":26.55,"t":"2026-10-14T17:15:00Z","v":667,"vw":26.508814},{"c":26.5071,"h":26.58,"l":26.5071,"n":11,"o":26.55,"t":"2026-10-14T17:30:00Z","v":1853,"vw":26.552755},{"c":26.47,"h":26.5805,"l":26.36,"n":39,"o":26.5805,"t":"2026-10-14T17:45:00Z","v":7045,"vw":26.464424},{"c":26.59,"h":26.7,"l":26.54,"n":23,"o":26.54,"t":"2026-10-14T18:00:00Z","v":2941,"vw":26.628406},{"c":26.53,"h":26.6799,"l":26.53,"n":46,"o":26.585,"t":"2026-10-14T18:15:00Z","v":7664,"vw":26.628992},{"c":26.46,"h":26.575,"l":26.44,"n":22,"o":26.5,"t":"2026-10-14T18:30:00Z","v":3453,"vw":26.500854},{"c":26.52,"h":26.52,"l":26.4804,"n":10,"o":26.5175,"t":"2026-10-14T18:45:00Z","v":1375,"vw":26.50106},{"c":26.54,"h":26.6,"l":26.42,"n":33,"o":26.5373,"t":"2026-10-14T19:00:00Z","v":4262,"vw":26.554933},{"c":26.44,"h":26.55,"l":26.44,"n":2,"o":26.55,"t":"2026-10-14T19:15:00Z","v":2400,"vw":26.531667},{"c":26.32,"h":26.53,"l":26.3,"n":21,"o":26.45,"t":"2026-10-14T19:30:00Z","v":4145,"vw":26.465992},{"c":26.48,"h":26.565,"l":26.45,"n":79,"o":26.56,"t":"2026-10-14T19:45:00Z","v":11900,"vw":26.525417},{"c":26.46,"h":26.46,"l":26.46,"n":5,"o":26.46,"t":"2026-10-14T20:00:00Z","v":943,"vw":26.46},{"c":26.38,"h":26.5,"l":26.38,"n":2,"o":26.5,"t":"2026-10-14T20:15:00Z","v":330,"vw":26.452727},{"c":26.5,"h":26.5,"l":26.49,"n":2,"o":26.49,"t":"2026-10-14T20:45:00Z","v":530,"vw":26.492453},{"c":26.56,"h":26.56,"l":26.53,"n":3,"o":26.53,"t":"2026-10-14T21:15:00Z","v":604,"vw":26.554403},{"c":26.42,"h":26.42,"l":26.42,"n":1,"o":26.42,"t":"2026-10-14T21:30:00Z","v":800,"vw":26.42},{"c":26.46,"h":26.46,"l":26.46,"n":1,"o":26.46,"t":"2026-10-14T22:15:00Z","v":290,"vw":26.46},{"c":26.46,"h":26.46,"l":26.46,"n":1,"o":26.46,"t":"2026-10-14T23:15:00Z","v":100,"vw":26.46},{"c":27.1,"h":27.1,"l":26.65,"n":27,"o":26.65,"t":"2026-10-15T08:00:00Z","v":1466,"vw":26.937883},{"c":27.2,"h":27.2,"l":27.2,"n":2,"o":27.2,"t":"2026-10-15T08:45:00Z","v":117,"vw":27.2},{"c":27.2,"h":27.2,"l":27.19,"n":2,"o":27.19,"t":"2026-10-15T09:15:00Z","v":600,"vw":27.195},{"c":27.22,"h":27.22,"l":27.22,"n":2,"o":27.22,"t":"2026-10-15T09:30:00Z","v":400,"vw":27.22},{"c":27.3116,"h":27.35,"l":27.3116,"n":8,"o":27.35,"t":"2026-10-15T09:45:00Z","v":650,"vw":27.328207},{"c":27.3123,"h":27.3123,"l":27.3123,"n":1,"o":27.3123,"t":"2026-10-15T10:00:00Z","v":380,"vw":27.3123},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-15T10:45:00Z","v":222,"vw":27.1},{"c":27.5,"h":27.5,"l":27.02,"n":18,"o":27.04,"t":"2026-10-15T11:00:00Z","v":3600,"vw":27.064545},{"c":27.17,"h":27.26,"l":27.16,"n":17,"o":27.26,"t":"2026-10-15T11:30:00Z","v":3239,"vw":27.178022},{"c":27.07,"h":27.27,"l":27.07,"n":15,"o":27.27,"t":"2026-10-15T11:45:00Z","v":2627,"vw":27.103044},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-15T12:00:00Z","v":200,"vw":27.1},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-15T12:15:00Z","v":250,"vw":27.2},{"c":27.2,"h":27.2,"l":27.19,"n":2,"o":27.19,"t":"2026-10-15T12:30:00Z","v":225,"vw":27.195556},{"c":27.2914,"h":27.2914,"l":27.0542,"n":8,"o":27.24,"t":"2026-10-15T13:00:00Z","v":1347,"vw":27.252658},{"c":27.5,"h":27.5,"l":26.99,"n":34,"o":27,"t":"2026-10-15T13:15:00Z","v":1274,"vw":27.235},{"c":27.948,"h":28.09,"l":27.25,"n":378,"o":27.25,"t":"2026-10-15T13:30:00Z","v":46033,"vw":27.781015},{"c":28.48,"h":28.54,"l":27.8,"n":382,"o":28.0279,"t":"2026-10-15T13:45:00Z","v":77622,"vw":28.328887},{"c":28.57,"h":28.7,"l":28.3601,"n":367,"o":28.52,"t":"2026-10-15T14:00:00Z","v":92715,"vw":28.529937},{"c":28.85,"h":28.97,"l":28.5,"n":176,"o":28.5,"t":"2026-10-15T14:15:00Z","v":45007,"vw":28.687298},{"c":28.7301,"h":28.88,"l":28.67,"n":75,"o":28.84,"t":"2026-10-15T14:30:00Z","v":8640,"vw":28.735728},{"c":28.785,"h":28.9799,"l":28.61,"n":140,"o":28.7369,"t":"2026-10-15T14:45:00Z","v":26788,"vw":28.791866},{"c":29.06,"h":29.271,"l":28.78,"n":172,"o":28.785,"t":"2026-10-15T15:00:00Z","v":27090,"vw":28.97739},{"c":28.9306,"h":29.1626,"l":28.9001,"n":68,"o":29.07,"t":"2026-10-15T15:15:00Z","v":14063,"vw":29.018858},{"c":29.01,"h":29.1999,"l":29.01,"n":100,"o":29.0463,"t":"2026-10-15T15:30:00Z","v":8171,"vw":29.091818},{"c":29.03,"h":29.04,"l":28.88,"n":57,"o":29.0076,"t":"2026-10-15T15:45:00Z","v":6683,"vw":28.98937},{"c":29.045,"h":29.1599,"l":29.0117,"n":37,"o":29.12,"t":"2026-10-15T16:00:00Z","v":5310,"vw":29.113004},{"c":29.155,"h":29.1999,"l":29.0631,"n":38,"o":29.1,"t":"2026-10-15T16:15:00Z","v":11518,"vw":29.154245},{"c":29.275,"h":29.289,"l":29.135,"n":75,"o":29.1479,"t":"2026-10-15T16:30:00Z","v":14212,"vw":29.229723},{"c":28.895,"h":29.12,"l":28.88,"n":39,"o":29.12,"t":"2026-10-15T16:45:00Z","v":5092,"vw":28.928223},{"c":28.9,"h":29,"l":28.88,"n":59,"o":28.9,"t":"2026-10-15T17:00:00Z","v":9249,"vw":28.896611},{"c":28.79,"h":28.9,"l":28.7801,"n":49,"o":28.9,"t":"2026-10-15T17:15:00Z","v":11739,"vw":28.83817},{"c":28.7401,"h":28.75,"l":28.6355,"n":34,"o":28.6828,"t":"2026-10-15T17:30:00Z","v":7141,"vw":28.697873},{"c":28.7922,"h":28.83,"l":28.745,"n":20,"o":28.8077,"t":"2026-10-15T17:45:00Z","v":3093,"vw":28.784296},{"c":28.8263,"h":28.95,"l":28.8263,"n":28,"o":28.9,"t":"2026-10-15T18:00:00Z","v":3268,"vw":28.887239},{"c":28.91,"h":28.92,"l":28.78,"n":24,"o":28.79,"t":"2026-10-15T18:15:00Z","v":1918,"vw":28.862157},{"c":28.975,"h":29.1019,"l":28.96,"n":22,"o":28.99,"t":"2026-10-15T18:30:00Z","v":5052,"vw":29.016542},{"c":28.86,"h":28.96,"l":28.83,"n":14,"o":28.83,"t":"2026-10-15T18:45:00Z","v":2933,"vw":28.898214},{"c":28.87,"h":28.887901,"l":28.757,"n":9,"o":28.757,"t":"2026-10-15T19:00:00Z","v":431,"vw":28.8383},{"c":28.87,"h":28.87,"l":28.87,"n":2,"o":28.87,"t":"2026-10-15T19:15:00Z","v":133,"vw":28.87},{"c":28.51,"h":28.7638,"l":28.51,"n":10,"o":28.64,"t":"2026-10-15T19:30:00Z","v":6251,"vw":28.610849},{"c":28.25,"h":28.505,"l":28.25,"n":35,"o":28.5,"t":"2026-10-15T19:45:00Z","v":4249,"vw":28.387059},{"c":28.19,"h":28.22,"l":28.19,"n":7,"o":28.22,"t":"2026-10-15T20:00:00Z","v":1170,"vw":28.201166},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-10-15T20:15:00Z","v":200,"vw":28.25},{"c":28.3166,"h":28.3166,"l":28.3166,"n":1,"o":28.3166,"t":"2026-10-15T20:30:00Z","v":100,"vw":28.3166},{"c":28,"h":28.5031,"l":28,"n":3,"o":28.5031,"t":"2026-10-15T21:45:00Z","v":290,"vw":28.209625},{"c":28.29,"h":28.29,"l":28.29,"n":1,"o":28.29,"t":"2026-10-15T22:45:00Z","v":100,"vw":28.29},{"c":28.21,"h":28.21,"l":28.21,"n":1,"o":28.21,"t":"2026-10-15T23:30:00Z","v":100,"vw":28.21},{"c":28.44,"h":28.44,"l":28.256,"n":2,"o":28.256,"t":"2026-10-15T23:45:00Z","v":300,"vw":28.317333},{"c":28.42,"h":28.42,"l":28.29,"n":9,"o":28.32,"t":"2026-10-16T08:00:00Z","v":1252,"vw":28.353029},{"c":28.6025,"h":28.6025,"l":28.6025,"n":1,"o":28.6025,"t":"2026-10-16T09:45:00Z","v":400,"vw":28.6025},{"c":28.8,"h":28.87,"l":28.784,"n":5,"o":28.87,"t":"2026-10-16T11:00:00Z","v":1538,"vw":28.806116},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-16T11:30:00Z","v":100,"vw":28.8},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-10-16T11:45:00Z","v":135,"vw":28.55},{"c":28.28,"h":28.28,"l":28.28,"n":4,"o":28.28,"t":"2026-10-16T12:30:00Z","v":282,"vw":28.28},{"c":28.28,"h":28.28,"l":28.28,"n":2,"o":28.28,"t":"2026-10-16T12:45:00Z","v":400,"vw":28.28},{"c":28.5,"h":28.5,"l":28.3054,"n":2,"o":28.3054,"t":"2026-10-16T13:00:00Z","v":680,"vw":28.448488},{"c":28.55,"h":28.55,"l":28.55,"n":2,"o":28.55,"t":"2026-10-16T13:15:00Z","v":314,"vw":28.55},{"c":28.785,"h":28.989,"l":28.4525,"n":82,"o":28.5,"t":"2026-10-16T13:30:00Z","v":8406,"vw":28.705205},{"c":28.6,"h":28.72,"l":28.47,"n":33,"o":28.72,"t":"2026-10-16T13:45:00Z","v":3249,"vw":28.600284},{"c":28.91,"h":29.02,"l":28.7024,"n":81,"o":28.7024,"t":"2026-10-16T14:00:00Z","v":16544,"vw":28.920581},{"c":28.88,"h":28.9,"l":28.6401,"n":26,"o":28.6401,"t":"2026-10-16T14:15:00Z","v":2379,"vw":28.770899},{"c":28.985,"h":28.985,"l":28.7506,"n":5,"o":28.7506,"t":"2026-10-16T14:30:00Z","v":2770,"vw":28.933858},{"c":28.9946,"h":29.06,"l":28.91,"n":44,"o":28.9281,"t":"2026-10-16T14:45:00Z","v":3927,"vw":29.0089},{"c":29.25,"h":29.25,"l":28.9737,"n":178,"o":28.98,"t":"2026-10-16T15:00:00Z","v":26531,"vw":29.132443},{"c":28.8201,"h":29.2,"l":28.7968,"n":94,"o":29.17,"t":"2026-10-16T15:15:00Z","v":14318,"vw":28.908462},{"c":28.72,"h":28.83,"l":28.7,"n":23,"o":28.83,"t":"2026-10-16T15:30:00Z","v":13309,"vw":28.783113},{"c":28.7,"h":28.88,"l":28.7,"n":26,"o":28.78,"t":"2026-10-16T15:45:00Z","v":10239,"vw":28.778103},{"c":28.51,"h":28.71,"l":28.51,"n":19,"o":28.71,"t":"2026-10-16T16:00:00Z","v":5280,"vw":28.565323},{"c":28.63,"h":28.64,"l":28.63,"n":5,"o":28.64,"t":"2026-10-16T16:15:00Z","v":803,"vw":28.636258},{"c":28.73,"h":28.8,"l":28.7071,"n":26,"o":28.7651,"t":"2026-10-16T16:30:00Z","v":4593,"vw":28.769053},{"c":28.7101,"h":28.7101,"l":28.6,"n":27,"o":28.67,"t":"2026-10-16T16:45:00Z","v":1793,"vw":28.648139},{"c":28.535,"h":28.675,"l":28.5,"n":16,"o":28.675,"t":"2026-10-16T17:00:00Z","v":1120,"vw":28.617436},{"c":28.41,"h":28.52,"l":28.41,"n":7,"o":28.45,"t":"2026-10-16T17:15:00Z","v":1700,"vw":28.467575},{"c":28.64,"h":28.7,"l":28.64,"n":10,"o":28.7,"t":"2026-10-16T17:30:00Z","v":1216,"vw":28.651561},{"c":28.519,"h":28.52,"l":28.519,"n":5,"o":28.52,"t":"2026-10-16T17:45:00Z","v":1033,"vw":28.5195},{"c":28.4,"h":28.51,"l":28.4,"n":54,"o":28.47,"t":"2026-10-16T18:00:00Z","v":7254,"vw":28.451471},{"c":28.3,"h":28.439,"l":28.3,"n":27,"o":28.38,"t":"2026-10-16T18:15:00Z","v":1739,"vw":28.373241},{"c":28.328,"h":28.355,"l":28.328,"n":5,"o":28.355,"t":"2026-10-16T18:30:00Z","v":716,"vw":28.335714},{"c":28.27,"h":28.32,"l":28.17,"n":33,"o":28.2601,"t":"2026-10-16T18:45:00Z","v":7585,"vw":28.235363},{"c":28.2717,"h":28.375,"l":28.2717,"n":6,"o":28.3373,"t":"2026-10-16T19:00:00Z","v":651,"vw":28.329298},{"c":28.41,"h":28.41,"l":28.3201,"n":49,"o":28.36,"t":"2026-10-16T19:15:00Z","v":4896,"vw":28.363821},{"c":28.45,"h":28.5,"l":28.3801,"n":19,"o":28.3801,"t":"2026-10-16T19:30:00Z","v":1732,"vw":28.433402},{"c":28.46,"h":28.5761,"l":28.44,"n":41,"o":28.5,"t":"2026-10-16T19:45:00Z","v":3265,"vw":28.534521},{"c":28.53,"h":28.53,"l":28.53,"n":5,"o":28.53,"t":"2026-10-16T20:00:00Z","v":306,"vw":28.53},{"c":28.4987,"h":28.4987,"l":28.4987,"n":1,"o":28.4987,"t":"2026-10-16T20:45:00Z","v":100,"vw":28.4987},{"c":28.31,"h":28.31,"l":28.31,"n":2,"o":28.31,"t":"2026-10-16T22:00:00Z","v":170,"vw":28.31},{"c":28.43,"h":28.43,"l":28.43,"n":1,"o":28.43,"t":"2026-10-16T22:45:00Z","v":110,"vw":28.43},{"c":28.48,"h":28.48,"l":28.46,"n":3,"o":28.46,"t":"2026-10-16T23:00:00Z","v":1100,"vw":28.478182},{"c":28.48,"h":28.48,"l":28.48,"n":2,"o":28.48,"t":"2026-10-16T23:15:00Z","v":141,"vw":28.48},{"c":28.47,"h":28.47,"l":28.3887,"n":5,"o":28.3887,"t":"2026-10-16T23:30:00Z","v":306,"vw":28.4429},{"c":28.26,"h":28.26,"l":28.26,"n":3,"o":28.26,"t":"2026-10-19T08:00:00Z","v":177,"vw":28.26},{"c":27.67,"h":27.67,"l":27.59,"n":5,"o":27.59,"t":"2026-10-19T09:00:00Z","v":525,"vw":27.61046},{"c":27.7635,"h":27.82,"l":27.7635,"n":6,"o":27.82,"t":"2026-10-19T09:30:00Z","v":600,"vw":27.803192},{"c":28.38,"h":28.39,"l":28.38,"n":14,"o":28.38,"t":"2026-10-19T11:00:00Z","v":1881,"vw":28.383714},{"c":28.21,"h":28.21,"l":28.21,"n":1,"o":28.21,"t":"2026-10-19T11:45:00Z","v":400,"vw":28.21},{"c":28.1,"h":28.19,"l":28.1,"n":3,"o":28.19,"t":"2026-10-19T12:00:00Z","v":222,"vw":28.140724},{"c":28.25,"h":28.25,"l":28.19,"n":2,"o":28.19,"t":"2026-10-19T12:15:00Z","v":700,"vw":28.215714},{"c":28.13,"h":28.13,"l":28.13,"n":1,"o":28.13,"t":"2026-10-19T12:30:00Z","v":249,"vw":28.13},{"c":28.0353,"h":28.29,"l":27.73,"n":152,"o":28.04,"t":"2026-10-19T13:30:00Z","v":7382,"vw":28.088995},{"c":28.375,"h":28.5,"l":27.92,"n":103,"o":27.995,"t":"2026-10-19T13:45:00Z","v":24939,"vw":28.127837},{"c":28.51,"h":28.58,"l":28.36,"n":47,"o":28.46,"t":"2026-10-19T14:00:00Z","v":8579,"vw":28.531219},{"c":28.35,"h":28.4607,"l":28.3001,"n":123,"o":28.4607,"t":"2026-10-19T14:15:00Z","v":12220,"vw":28.350635},{"c":28.19,"h":28.36,"l":28.15,"n":14,"o":28.36,"t":"2026-10-19T14:30:00Z","v":922,"vw":28.235},{"c":27.95,"h":28,"l":27.85,"n":66,"o":28,"t":"2026-10-19T14:45:00Z","v":11113,"vw":27.920375},{"c":28.095,"h":28.1,"l":28.02,"n":46,"o":28.025,"t":"2026-10-19T15:00:00Z","v":7077,"vw":28.063219},{"c":27.94,"h":28.07,"l":27.94,"n":65,"o":28.025,"t":"2026-10-19T15:15:00Z","v":14044,"vw":28.002344},{"c":27.97,"h":28.03,"l":27.96,"n":51,"o":27.975,"t":"2026-10-19T15:30:00Z","v":5386,"vw":27.998266},{"c":28.001,"h":28.03,"l":27.98,"n":48,"o":27.98,"t":"2026-10-19T15:45:00Z","v":8253,"vw":28.005515},{"c":28.03,"h":28.055,"l":27.92,"n":36,"o":28.055,"t":"2026-10-19T16:00:00Z","v":4053,"vw":28.02165},{"c":27.995,"h":28.1,"l":27.98,"n":16,"o":28.1,"t":"2026-10-19T16:15:00Z","v":1513,"vw":28.017884},{"c":27.99,"h":28.01,"l":27.98,"n":12,"o":27.995,"t":"2026-10-19T16:30:00Z","v":1193,"vw":27.9905},{"c":28.08,"h":28.1,"l":27.95,"n":22,"o":27.95,"t":"2026-10-19T16:45:00Z","v":4820,"vw":28.033931},{"c":28.06,"h":28.09,"l":28.06,"n":4,"o":28.09,"t":"2026-10-19T17:00:00Z","v":793,"vw":28.080807},{"c":28.07,"h":28.085,"l":28.05,"n":29,"o":28.05,"t":"2026-10-19T17:15:00Z","v":4863,"vw":28.069016},{"c":28.05,"h":28.1,"l":28.01,"n":71,"o":28.1,"t":"2026-10-19T17:30:00Z","v":10366,"vw":28.032229},{"c":28.08,"h":28.14,"l":28.01,"n":65,"o":28.03,"t":"2026-10-19T17:45:00Z","v":12809,"vw":28.07679},{"c":28.17,"h":28.18,"l":28.04,"n":53,"o":28.06,"t":"2026-10-19T18:00:00Z","v":11257,"vw":28.106383},{"c":28.21,"h":28.26,"l":28.21,"n":29,"o":28.24,"t":"2026-10-19T18:15:00Z","v":4195,"vw":28.243622},{"c":28.15,"h":28.21,"l":28.15,"n":3,"o":28.21,"t":"2026-10-19T18:30:00Z","v":700,"vw":28.167143},{"c":28.12,"h":28.19,"l":28.12,"n":17,"o":28.19,"t":"2026-10-19T18:45:00Z","v":2432,"vw":28.150045},{"c":28.121,"h":28.15,"l":28.0801,"n":32,"o":28.15,"t":"2026-10-19T19:00:00Z","v":6810,"vw":28.106606},{"c":28.05,"h":28.125,"l":28.0437,"n":26,"o":28.12,"t":"2026-10-19T19:15:00Z","v":10381,"vw":28.079711},{"c":28.02,"h":28.09,"l":28.02,"n":33,"o":28.07,"t":"2026-10-19T19:30:00Z","v":2445,"vw":28.043496},{"c":27.73,"h":28.06,"l":27.6308,"n":114,"o":28.01,"t":"2026-10-19T19:45:00Z","v":26837,"vw":27.854997},{"c":27.89,"h":27.89,"l":27.71,"n":3,"o":27.71,"t":"2026-10-19T20:00:00Z","v":376,"vw":27.758},{"c":27.72,"h":27.72,"l":27.72,"n":2,"o":27.72,"t":"2026-10-19T20:15:00Z","v":400,"vw":27.72},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-10-19T20:30:00Z","v":200,"vw":27.71},{"c":28.14,"h":28.14,"l":27.8,"n":4,"o":27.8,"t":"2026-10-20T08:00:00Z","v":473,"vw":27.904938},{"c":28.15,"h":28.16,"l":28.15,"n":7,"o":28.16,"t":"2026-10-20T08:30:00Z","v":761,"vw":28.153333},{"c":28.2905,"h":28.2905,"l":28.2905,"n":1,"o":28.2905,"t":"2026-10-20T11:00:00Z","v":186,"vw":28.2905},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-20T11:30:00Z","v":100,"vw":28.3},{"c":28.14,"h":28.14,"l":28.14,"n":2,"o":28.14,"t":"2026-10-20T11:45:00Z","v":200,"vw":28.14},{"c":28.6,"h":28.6,"l":28.5,"n":5,"o":28.5,"t":"2026-10-20T13:15:00Z","v":1081,"vw":28.545833},{"c":30.31,"h":30.45,"l":28.57,"n":488,"o":28.57,"t":"2026-10-20T13:30:00Z","v":76747,"vw":29.732284},{"c":30.115,"h":30.53,"l":29.92,"n":335,"o":30.26,"t":"2026-10-20T13:45:00Z","v":60174,"vw":30.384385},{"c":30.32,"h":30.37,"l":29.9,"n":172,"o":30.14,"t":"2026-10-20T14:00:00Z","v":28856,"vw":30.170459},{"c":30.51,"h":30.85,"l":30.33,"n":214,"o":30.35,"t":"2026-10-20T14:15:00Z","v":35212,"vw":30.599642},{"c":30.3832,"h":30.535,"l":30.1601,"n":106,"o":30.515,"t":"2026-10-20T14:30:00Z","v":17840,"vw":30.356325},{"c":30.285,"h":30.295,"l":30.16,"n":74,"o":30.28,"t":"2026-10-20T14:45:00Z","v":12098,"vw":30.233644},{"c":30.08,"h":30.32,"l":29.97,"n":116,"o":30.17,"t":"2026-10-20T15:00:00Z","v":12682,"vw":30.172244},{"c":30.1712,"h":30.28,"l":30.1,"n":25,"o":30.2,"t":"2026-10-20T15:15:00Z","v":3049,"vw":30.178337},{"c":30.2486,"h":30.3,"l":30.16,"n":120,"o":30.175,"t":"2026-10-20T15:30:00Z","v":8874,"vw":30.268329},{"c":30.325,"h":30.4,"l":30.25,"n":93,"o":30.27,"t":"2026-10-20T15:45:00Z","v":25612,"vw":30.304008},{"c":30.165,"h":30.34,"l":30.135,"n":47,"o":30.34,"t":"2026-10-20T16:00:00Z","v":5166,"vw":30.22971},{"c":30.07,"h":30.22,"l":29.985,"n":118,"o":30.12,"t":"2026-10-20T16:15:00Z","v":17173,"vw":30.125602},{"c":30.045,"h":30.1691,"l":30.045,"n":25,"o":30.155,"t":"2026-10-20T16:30:00Z","v":2082,"vw":30.1158},{"c":30.1,"h":30.14,"l":30,"n":42,"o":30.04,"t":"2026-10-20T16:45:00Z","v":6235,"vw":30.072463},{"c":30,"h":30.1,"l":29.93,"n":38,"o":30.1,"t":"2026-10-20T17:00:00Z","v":4157,"vw":30.042594},{"c":30.1,"h":30.1673,"l":30.005,"n":25,"o":30.005,"t":"2026-10-20T17:15:00Z","v":9364,"vw":30.054337},{"c":30.1232,"h":30.15,"l":30.095,"n":17,"o":30.095,"t":"2026-10-20T17:30:00Z","v":5081,"vw":30.128089},{"c":30.13,"h":30.13,"l":30.13,"n":10,"o":30.13,"t":"2026-10-20T17:45:00Z","v":459,"vw":30.13},{"c":29.81,"h":30.02,"l":29.8,"n":34,"o":30.02,"t":"2026-10-20T18:00:00Z","v":4053,"vw":29.859477},{"c":29.81,"h":29.845,"l":29.72,"n":22,"o":29.845,"t":"2026-10-20T18:15:00Z","v":2557,"vw":29.808254},{"c":29.54,"h":29.73,"l":29.52,"n":67,"o":29.73,"t":"2026-10-20T18:30:00Z","v":9578,"vw":29.55634},{"c":29.64,"h":29.64,"l":29.48,"n":32,"o":29.585,"t":"2026-10-20T18:45:00Z","v":7375,"vw":29.579671},{"c":29.67,"h":29.805,"l":29.5,"n":25,"o":29.625,"t":"2026-10-20T19:00:00Z","v":4823,"vw":29.604033},{"c":29.7,"h":29.7499,"l":29.64,"n":24,"o":29.66,"t":"2026-10-20T19:15:00Z","v":1648,"vw":29.681099},{"c":29.77,"h":29.81,"l":29.64,"n":35,"o":29.75,"t":"2026-10-20T19:30:00Z","v":5392,"vw":29.741467},{"c":29.63,"h":29.76,"l":29.63,"n":35,"o":29.75,"t":"2026-10-20T19:45:00Z","v":3525,"vw":29.732461},{"c":29.71,"h":29.71,"l":29.64,"n":6,"o":29.64,"t":"2026-10-20T20:00:00Z","v":504,"vw":29.654},{"c":29.78,"h":29.78,"l":29.5,"n":4,"o":29.5,"t":"2026-10-20T20:15:00Z","v":211,"vw":29.64},{"c":29.54,"h":29.6,"l":29.54,"n":2,"o":29.6,"t":"2026-10-20T21:15:00Z","v":513,"vw":29.588304},{"c":29.58,"h":29.58,"l":29.53,"n":7,"o":29.53,"t":"2026-10-20T21:30:00Z","v":2000,"vw":29.554438},{"c":29.45,"h":29.45,"l":29.42,"n":5,"o":29.42,"t":"2026-10-20T23:00:00Z","v":400,"vw":29.43},{"c":29.53,"h":29.53,"l":29.53,"n":1,"o":29.53,"t":"2026-10-20T23:30:00Z","v":500,"vw":29.53},{"c":29.07,"h":29.16,"l":29.07,"n":3,"o":29.16,"t":"2026-10-21T08:00:00Z","v":211,"vw":29.115},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-10-21T08:30:00Z","v":100,"vw":29.15},{"c":29.4,"h":29.4,"l":29.4,"n":2,"o":29.4,"t":"2026-10-21T09:15:00Z","v":257,"vw":29.4},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-21T09:45:00Z","v":200,"vw":29.4},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-21T10:45:00Z","v":500,"vw":29.4},{"c":29.2,"h":29.4,"l":29.2,"n":3,"o":29.4,"t":"2026-10-21T11:00:00Z","v":201,"vw":29.3},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-21T11:15:00Z","v":200,"vw":29.4},{"c":29.36,"h":29.36,"l":29.36,"n":2,"o":29.36,"t":"2026-10-21T11:30:00Z","v":105,"vw":29.36},{"c":29.1,"h":29.26,"l":29.1,"n":9,"o":29.26,"t":"2026-10-21T11:45:00Z","v":1950,"vw":29.182052},{"c":29.26,"h":29.26,"l":29.25,"n":5,"o":29.25,"t":"2026-10-21T12:00:00Z","v":454,"vw":29.257778},{"c":29.19,"h":29.19,"l":29.19,"n":2,"o":29.19,"t":"2026-10-21T12:15:00Z","v":167,"vw":29.19},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-21T12:30:00Z","v":125,"vw":29.25},{"c":29.3,"h":29.3,"l":29.15,"n":10,"o":29.26,"t":"2026-10-21T13:00:00Z","v":1597,"vw":29.218458},{"c":28.79,"h":29.15,"l":28.75,"n":39,"o":29.15,"t":"2026-10-21T13:15:00Z","v":9417,"vw":28.965022},{"c":29.15,"h":29.36,"l":28.51,"n":171,"o":28.95,"t":"2026-10-21T13:30:00Z","v":23608,"vw":28.922197},{"c":29.06,"h":29.305,"l":29.03,"n":49,"o":29.13,"t":"2026-10-21T13:45:00Z","v":4527,"vw":29.158145},{"c":28.835,"h":29.085,"l":28.64,"n":35,"o":29.085,"t":"2026-10-21T14:00:00Z","v":5581,"vw":28.856984},{"c":28.915,"h":29,"l":28.84,"n":17,"o":28.84,"t":"2026-10-21T14:15:00Z","v":1118,"vw":28.947843},{"c":28.92,"h":28.945,"l":28.76,"n":9,"o":28.76,"t":"2026-10-21T14:30:00Z","v":1422,"vw":28.807979},{"c":28.94,"h":28.94,"l":28.78,"n":11,"o":28.82,"t":"2026-10-21T14:45:00Z","v":1640,"vw":28.809375},{"c":28.82,"h":28.95,"l":28.81,"n":15,"o":28.93,"t":"2026-10-21T15:00:00Z","v":2352,"vw":28.863698},{"c":28.83,"h":28.88,"l":28.81,"n":12,"o":28.81,"t":"2026-10-21T15:15:00Z","v":1539,"vw":28.826408},{"c":28.825,"h":28.825,"l":28.825,"n":3,"o":28.825,"t":"2026-10-21T15:30:00Z","v":226,"vw":28.825},{"c":28.83,"h":28.83,"l":28.75,"n":60,"o":28.75,"t":"2026-10-21T15:45:00Z","v":34817,"vw":28.812363},{"c":28.86,"h":28.86,"l":28.82,"n":6,"o":28.85,"t":"2026-10-21T16:00:00Z","v":1785,"vw":28.850532},{"c":28.91,"h":28.92,"l":28.91,"n":7,"o":28.92,"t":"2026-10-21T16:15:00Z","v":734,"vw":28.912567},{"c":28.87,"h":28.89,"l":28.87,"n":8,"o":28.89,"t":"2026-10-21T16:30:00Z","v":742,"vw":28.873333},{"c":29.01,"h":29.03,"l":28.91,"n":16,"o":28.91,"t":"2026-10-21T16:45:00Z","v":7440,"vw":29.006664},{"c":29.02,"h":29.03,"l":29.02,"n":14,"o":29.02,"t":"2026-10-21T17:00:00Z","v":918,"vw":29.026321},{"c":29.02,"h":29.03,"l":29.02,"n":11,"o":29.03,"t":"2026-10-21T17:15:00Z","v":2059,"vw":29.026842},{"c":28.98,"h":29.07,"l":28.96,"n":8,"o":29.07,"t":"2026-10-21T17:30:00Z","v":554,"vw":28.994812},{"c":28.9998,"h":29.04,"l":28.95,"n":6,"o":28.96,"t":"2026-10-21T17:45:00Z","v":1800,"vw":28.975534},{"c":28.95,"h":28.99,"l":28.95,"n":20,"o":28.96,"t":"2026-10-21T18:00:00Z","v":1030,"vw":28.966924},{"c":29.11,"h":29.11,"l":29.055,"n":14,"o":29.055,"t":"2026-10-21T18:15:00Z","v":2525,"vw":29.084907},{"c":29.13,"h":29.13,"l":29.06,"n":8,"o":29.06,"t":"2026-10-21T18:30:00Z","v":6182,"vw":29.119275},{"c":29.15,"h":29.2,"l":29.08,"n":16,"o":29.2,"t":"2026-10-21T18:45:00Z","v":1583,"vw":29.104817},{"c":29.2,"h":29.2,"l":29.11,"n":12,"o":29.11,"t":"2026-10-21T19:00:00Z","v":1524,"vw":29.119886},{"c":29.1638,"h":29.21,"l":29.09,"n":38,"o":29.2,"t":"2026-10-21T19:15:00Z","v":12589,"vw":29.169993},{"c":29.2,"h":29.2,"l":29.2,"n":3,"o":29.2,"t":"2026-10-21T19:30:00Z","v":300,"vw":29.2},{"c":29.07,"h":29.25,"l":28.93,"n":36,"o":29.21,"t":"2026-10-21T19:45:00Z","v":4635,"vw":29.115632},{"c":29.09,"h":29.09,"l":29.09,"n":2,"o":29.09,"t":"2026-10-21T20:00:00Z","v":208,"vw":29.09},{"c":29.07,"h":29.07,"l":29.07,"n":1,"o":29.07,"t":"2026-10-21T20:15:00Z","v":120,"vw":29.07},{"c":29.1193,"h":29.1193,"l":29.1193,"n":1,"o":29.1193,"t":"2026-10-21T22:15:00Z","v":100,"vw":29.1193},{"c":29.11,"h":29.11,"l":29.11,"n":1,"o":29.11,"t":"2026-10-21T22:30:00Z","v":100,"vw":29.11},{"c":29.09,"h":29.09,"l":29.09,"n":1,"o":29.09,"t":"2026-10-21T23:15:00Z","v":100,"vw":29.09},{"c":29.01,"h":29.08,"l":29.01,"n":4,"o":29.08,"t":"2026-10-21T23:45:00Z","v":210,"vw":29.045},{"c":29.44,"h":29.44,"l":29.43,"n":10,"o":29.43,"t":"2026-10-22T08:00:00Z","v":400,"vw":29.434608},{"c":29.51,"h":29.51,"l":29.5,"n":3,"o":29.5,"t":"2026-10-22T09:15:00Z","v":450,"vw":29.504673},{"c":29.37,"h":29.37,"l":29.37,"n":2,"o":29.37,"t":"2026-10-22T10:45:00Z","v":200,"vw":29.37},{"c":29.47,"h":29.47,"l":29.47,"n":2,"o":29.47,"t":"2026-10-22T11:00:00Z","v":1037,"vw":29.47},{"c":29.65,"h":29.66,"l":29.65,"n":3,"o":29.66,"t":"2026-10-22T11:15:00Z","v":300,"vw":29.656667},{"c":29.65,"h":29.65,"l":29.65,"n":1,"o":29.65,"t":"2026-10-22T11:45:00Z","v":200,"vw":29.65},{"c":29.62,"h":29.65,"l":29.62,"n":5,"o":29.65,"t":"2026-10-22T12:00:00Z","v":1300,"vw":29.6425},{"c":29.63,"h":29.63,"l":29.63,"n":2,"o":29.63,"t":"2026-10-22T12:15:00Z","v":150,"vw":29.63},{"c":29.7537,"h":29.7537,"l":29.74,"n":3,"o":29.74,"t":"2026-10-22T12:30:00Z","v":225,"vw":29.74685},{"c":29.76,"h":29.86,"l":29.76,"n":27,"o":29.8248,"t":"2026-10-22T13:00:00Z","v":5914,"vw":29.820515},{"c":29.53,"h":29.75,"l":29.44,"n":22,"o":29.75,"t":"2026-10-22T13:15:00Z","v":2193,"vw":29.593138},{"c":29.89,"h":30.12,"l":29.29,"n":173,"o":29.74,"t":"2026-10-22T13:30:00Z","v":20866,"vw":29.862943},{"c":30.31,"h":30.4599,"l":29.7505,"n":140,"o":29.895,"t":"2026-10-22T13:45:00Z","v":19082,"vw":30.218588},{"c":30.44,"h":30.6499,"l":30.34,"n":254,"o":30.35,"t":"2026-10-22T14:00:00Z","v":41131,"vw":30.527215},{"c":30.4928,"h":30.7,"l":30.45,"n":259,"o":30.47,"t":"2026-10-22T14:15:00Z","v":38358,"vw":30.629809},{"c":30.55,"h":30.7,"l":30.44,"n":112,"o":30.4801,"t":"2026-10-22T14:30:00Z","v":31354,"vw":30.627359},{"c":30.85,"h":30.85,"l":30.44,"n":135,"o":30.46,"t":"2026-10-22T14:45:00Z","v":27767,"vw":30.683711},{"c":31,"h":31,"l":30.82,"n":96,"o":30.86,"t":"2026-10-22T15:00:00Z","v":12799,"vw":30.891695},{"c":31.22,"h":31.28,"l":30.94,"n":160,"o":30.9989,"t":"2026-10-22T15:15:00Z","v":38000,"vw":31.171855},{"c":30.89,"h":31.21,"l":30.8301,"n":110,"o":31.2,"t":"2026-10-22T15:30:00Z","v":19585,"vw":31.050103},{"c":30.89,"h":30.9003,"l":30.84,"n":35,"o":30.9,"t":"2026-10-22T15:45:00Z","v":3404,"vw":30.866076},{"c":30.84,"h":30.84,"l":30.81,"n":13,"o":30.81,"t":"2026-10-22T16:00:00Z","v":8829,"vw":30.825337},{"c":31.01,"h":31.015,"l":30.88,"n":59,"o":30.95,"t":"2026-10-22T16:15:00Z","v":18524,"vw":30.951529},{"c":30.74,"h":31.13,"l":30.71,"n":39,"o":31.03,"t":"2026-10-22T16:30:00Z","v":5664,"vw":30.881025},{"c":30.85,"h":30.885,"l":30.67,"n":41,"o":30.81,"t":"2026-10-22T16:45:00Z","v":2765,"vw":30.805747},{"c":30.59,"h":30.79,"l":30.47,"n":50,"o":30.79,"t":"2026-10-22T17:00:00Z","v":5233,"vw":30.571049},{"c":30.68,"h":30.69,"l":30.46,"n":15,"o":30.62,"t":"2026-10-22T17:15:00Z","v":1731,"vw":30.607749},{"c":30.99,"h":31.01,"l":30.76,"n":38,"o":30.76,"t":"2026-10-22T17:30:00Z","v":3747,"vw":30.940955},{"c":30.681,"h":30.96,"l":30.681,"n":7,"o":30.91,"t":"2026-10-22T17:45:00Z","v":1131,"vw":30.806648},{"c":30.815,"h":30.8321,"l":30.67,"n":24,"o":30.69,"t":"2026-10-22T18:00:00Z","v":4302,"vw":30.7044},{"c":30.695,"h":30.84,"l":30.695,"n":12,"o":30.79,"t":"2026-10-22T18:15:00Z","v":2806,"vw":30.794693},{"c":30.58,"h":30.685,"l":30.58,"n":14,"o":30.64,"t":"2026-10-22T18:30:00Z","v":1756,"vw":30.642006},{"c":30.7,"h":30.7,"l":30.53,"n":8,"o":30.5565,"t":"2026-10-22T18:45:00Z","v":1110,"vw":30.581805},{"c":30.66,"h":30.75,"l":30.59,"n":21,"o":30.59,"t":"2026-10-22T19:00:00Z","v":1947,"vw":30.653769},{"c":30.82,"h":30.85,"l":30.71,"n":48,"o":30.74,"t":"2026-10-22T19:15:00Z","v":4722,"vw":30.806312},{"c":30.6301,"h":30.8307,"l":30.6301,"n":22,"o":30.76,"t":"2026-10-22T19:30:00Z","v":3678,"vw":30.761569},{"c":30.7786,"h":30.7786,"l":30.56,"n":21,"o":30.65,"t":"2026-10-22T19:45:00Z","v":2655,"vw":30.660517},{"c":30.62,"h":30.62,"l":30.6,"n":5,"o":30.6,"t":"2026-10-22T20:00:00Z","v":255,"vw":30.610442},{"c":30.62,"h":30.65,"l":30.62,"n":4,"o":30.65,"t":"2026-10-22T20:30:00Z","v":448,"vw":30.635},{"c":30.69,"h":30.69,"l":30.69,"n":1,"o":30.69,"t":"2026-10-22T21:00:00Z","v":100,"vw":30.69},{"c":30.63,"h":30.64,"l":30.63,"n":3,"o":30.64,"t":"2026-10-22T21:15:00Z","v":240,"vw":30.635128},{"c":30.78,"h":30.78,"l":30.769,"n":2,"o":30.769,"t":"2026-10-22T22:15:00Z","v":200,"vw":30.7745},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-10-22T23:30:00Z","v":100,"vw":30.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1.3481414868105515,"strike":34.15347721822542,"iv":0.7369052757793765,"gamma":0.057963309352517985,"theta":-0.041792565947242205,"vega":0.032069784172661875,"rho":0.0073225611143884015,"breakevenPct":15.452418552962513},{"delta":0.4,"premium":1.6979629629629631,"strike":33.35407407407407,"iv":0.7695823703703704,"gamma":0.057731111111111115,"theta":-0.04545259259259259,"vega":0.033333481481481485,"rho":0.008267838567375617,"breakevenPct":13.990364348087926},{"delta":0.45,"premium":2.0438539741219963,"strike":32.517560073937155,"iv":0.7878702402957486,"gamma":0.0578271719038817,"theta":-0.04773770794824399,"vega":0.03418946395563771,"rho":0.009215909928265162,"breakevenPct":12.394842432712684},{"delta":0.5,"premium":2.3962802768166087,"strike":31.619377162629757,"iv":0.7894159169550173,"gamma":0.05815743944636678,"theta":-0.04832837370242214,"vega":0.03446193771626298,"rho":0.01015783559598484,"breakevenPct":10.620024193321516},{"delta":0.55,"premium":2.7859374999999997,"strike":30.75347222222222,"iv":0.7935496527777778,"gamma":0.057402777777777775,"theta":-0.04835486111111111,"vega":0.034202777777777776,"rho":0.011071987769822869,"breakevenPct":9.071251129177952},{"delta":0.6,"premium":3.174417637271214,"strike":29.89018302828619,"iv":0.7853118136439268,"gamma":0.056701164725457574,"theta":-0.04691564059900167,"vega":0.0334242928452579,"rho":0.011987303023599183,"breakevenPct":7.527156635959041},{"delta":0.65,"premium":3.5487936772046593,"strike":29.058236272878535,"iv":0.7634316139767054,"gamma":0.05595241264559068,"theta":-0.04400382695507487,"vega":0.032093178036605656,"rho":0.012914081065820326,"breakevenPct":6.039121788888446},{"delta":0.7,"premium":4.375887265135699,"strike":28.029227557411275,"iv":0.8347079331941544,"gamma":0.04803674321503133,"theta":-0.045159081419624214,"vega":0.03015553235908142,"rho":0.013497827341159209,"breakevenPct":5.38248722779503},{"delta":0.75,"premium":4.684626647144949,"strike":27.28843338213763,"iv":0.7729301610541728,"gamma":0.047159590043923866,"theta":-0.03865358711566618,"vega":0.02739604685212299,"rho":0.01447620444973071,"breakevenPct":3.9774309895368365},{"delta":0.8,"premium":5.359815242494228,"strike":26.300230946882216,"iv":0.7687628175519631,"gamma":0.041931639722863734,"theta":-0.03411062355658198,"vega":0.02420069284064665,"rho":0.015173811631873629,"breakevenPct":2.9594998028502255},{"delta":0.85,"premium":6.080519480519481,"strike":25.313543599257883,"iv":0.7517400742115028,"gamma":0.03547532467532468,"theta":-0.02828886827458256,"vega":0.02007365491651206,"rho":0.0158383089367987,"breakevenPct":2.0945140805768014},{"delta":0.9,"premium":6.756341911764707,"strike":24.391544117647058,"iv":0.7005154411764706,"gamma":0.028388970588235293,"theta":-0.02058474264705882,"vega":0.015010110294117644,"rho":0.016536383585643518,"breakevenPct":1.2939383070301311}],"put":[{"delta":0.1,"premium":0.40652173913043477,"strike":23.17391304347826,"iv":0.8746173913043478,"gamma":0.02292173913043478,"theta":-0.022543478260869564,"vega":0.015121739130434783,"rho":-0.002802314777021186,"breakevenPct":25.95970307529163},{"delta":0.15,"premium":0.6860810810810811,"strike":24.44324324324324,"iv":0.9067805405405406,"gamma":0.02978216216216216,"theta":-0.030945405405405406,"vega":0.020209189189189188,"rho":-0.00425815948018867,"breakevenPct":22.74093605800923},{"delta":0.2,"premium":0.9065656565656566,"strike":26.02020202020202,"iv":0.8334020202020203,"gamma":0.03879292929292929,"theta":-0.034101010101010104,"vega":0.024266666666666666,"rho":-0.0056737474019871266,"breakevenPct":18.32963784183296},{"delta":0.25,"premium":1.2353754940711463,"strike":27.029644268774703,"iv":0.8431318181818181,"gamma":0.043427470355731225,"theta":-0.039103754940711465,"vega":0.02757707509881423,"rho":-0.007166416343487088,"breakevenPct":16.116199106655102},{"delta":0.3,"premium":1.5814285714285714,"strike":28.017142857142858,"iv":0.840696,"gamma":0.047668571428571435,"theta":-0.042536000000000004,"vega":0.030136,"rho":-0.008671951369279025,"breakevenPct":14.030197444831588},{"delta":0.35,"premium":1.9385714285714282,"strike":28.96952380952381,"iv":0.8293626666666667,"gamma":0.05147809523809523,"theta":-0.044536,"vega":0.032136,"rho":-0.010186011981260136,"breakevenPct":12.094463801780874},{"delta":0.4,"premium":2.322644927536232,"strike":29.8768115942029,"iv":0.817513768115942,"gamma":0.05449347826086957,"theta":-0.04556449275362319,"vega":0.033427536231884054,"rho":-0.011717791656568728,"breakevenPct":10.392953929539294},{"delta":0.45,"premium":2.7573008849557525,"strike":30.764601769911504,"iv":0.8104713274336283,"gamma":0.05627628318584071,"theta":-0.04608230088495575,"vega":0.0342116814159292,"rho":-0.01328941719593453,"breakevenPct":8.91934671559105},{"delta":0.5,"premium":3.2538599640933574,"strike":31.658886894075405,"iv":0.8078775583482944,"gamma":0.05683177737881508,"theta":-0.046068222621184915,"vega":0.034465888689407545,"rho":-0.014906859366563507,"breakevenPct":7.625928682985212},{"delta":0.55,"premium":3.785740072202166,"strike":32.55956678700361,"iv":0.8021400722021661,"gamma":0.05678808664259928,"theta":-0.045104693140794225,"vega":0.0342202166064982,"rho":-0.016551184351467924,"breakevenPct":6.426579789263596},{"delta":0.6,"premium":4.467391304347826,"strike":33.55652173913043,"iv":0.80952,"gamma":0.054974782608695656,"theta":-0.04417739130434783,"vega":0.03344347826086957,"rho":-0.018309693230904128,"breakevenPct":5.40120183810534},{"delta":0.65,"premium":5.222857142857144,"strike":34.60408163265306,"iv":0.8141693877551021,"gamma":0.05233142857142857,"theta":-0.042248163265306116,"vega":0.0320334693877551,"rho":-0.020124290719004255,"breakevenPct":4.451302472208395}]},"raw":{"call":[{"delta":0.35,"premium":1.3481414868105515,"strike":34.15347721822542,"iv":0.7369052757793765,"gamma":0.057963309352517985,"theta":-0.041792565947242205,"vega":0.032069784172661875,"rho":0.0073225611143884015,"breakevenPct":15.452418552962513},{"delta":0.4,"premium":1.6979629629629631,"strike":33.35407407407407,"iv":0.7695823703703704,"gamma":0.057731111111111115,"theta":-0.04545259259259259,"vega":0.033333481481481485,"rho":0.008267838567375617,"breakevenPct":13.990364348087926},{"delta":0.45,"premium":2.0438539741219963,"strike":32.517560073937155,"iv":0.7878702402957486,"gamma":0.0578271719038817,"theta":-0.04773770794824399,"vega":0.03418946395563771,"rho":0.009215909928265162,"breakevenPct":12.394842432712684},{"delta":0.5,"premium":2.3962802768166087,"strike":31.619377162629757,"iv":0.7894159169550173,"gamma":0.05815743944636678,"theta":-0.04832837370242214,"vega":0.03446193771626298,"rho":0.01015783559598484,"breakevenPct":10.620024193321516},{"delta":0.55,"premium":2.7859374999999997,"strike":30.75347222222222,"iv":0.7935496527777778,"gamma":0.057402777777777775,"theta":-0.04835486111111111,"vega":0.034202777777777776,"rho":0.011071987769822869,"breakevenPct":9.071251129177952},{"delta":0.6,"premium":3.174417637271214,"strike":29.89018302828619,"iv":0.7853118136439268,"gamma":0.056701164725457574,"theta":-0.04691564059900167,"vega":0.0334242928452579,"rho":0.011987303023599183,"breakevenPct":7.527156635959041},{"delta":0.65,"premium":3.5487936772046593,"strike":29.058236272878535,"iv":0.7634316139767054,"gamma":0.05595241264559068,"theta":-0.04400382695507487,"vega":0.032093178036605656,"rho":0.012914081065820326,"breakevenPct":6.039121788888446},{"delta":0.7,"premium":4.375887265135699,"strike":28.029227557411275,"iv":0.8347079331941544,"gamma":0.04803674321503133,"theta":-0.045159081419624214,"vega":0.03015553235908142,"rho":0.013497827341159209,"breakevenPct":5.38248722779503},{"delta":0.75,"premium":4.684626647144949,"strike":27.28843338213763,"iv":0.7729301610541728,"gamma":0.047159590043923866,"theta":-0.03865358711566618,"vega":0.02739604685212299,"rho":0.01447620444973071,"breakevenPct":3.9774309895368365},{"delta":0.8,"premium":5.359815242494228,"strike":26.300230946882216,"iv":0.7687628175519631,"gamma":0.041931639722863734,"theta":-0.03411062355658198,"vega":0.02420069284064665,"rho":0.015173811631873629,"breakevenPct":2.9594998028502255},{"delta":0.85,"premium":6.080519480519481,"strike":25.313543599257883,"iv":0.7517400742115028,"gamma":0.03547532467532468,"theta":-0.02828886827458256,"vega":0.02007365491651206,"rho":0.0158383089367987,"breakevenPct":2.0945140805768014},{"delta":0.9,"premium":6.756341911764707,"strike":24.391544117647058,"iv":0.7005154411764706,"gamma":0.028388970588235293,"theta":-0.02058474264705882,"vega":0.015010110294117644,"rho":0.016536383585643518,"breakevenPct":1.2939383070301311}],"put":[{"delta":0.1,"premium":0.40652173913043477,"strike":23.17391304347826,"iv":0.8746173913043478,"gamma":0.02292173913043478,"theta":-0.022543478260869564,"vega":0.015121739130434783,"rho":-0.002802314777021186,"breakevenPct":25.95970307529163},{"delta":0.15,"premium":0.6860810810810811,"strike":24.44324324324324,"iv":0.9067805405405406,"gamma":0.02978216216216216,"theta":-0.030945405405405406,"vega":0.020209189189189188,"rho":-0.00425815948018867,"breakevenPct":22.74093605800923},{"delta":0.2,"premium":0.9065656565656566,"strike":26.02020202020202,"iv":0.8334020202020203,"gamma":0.03879292929292929,"theta":-0.034101010101010104,"vega":0.024266666666666666,"rho":-0.0056737474019871266,"breakevenPct":18.32963784183296},{"delta":0.25,"premium":1.2353754940711463,"strike":27.029644268774703,"iv":0.8431318181818181,"gamma":0.043427470355731225,"theta":-0.039103754940711465,"vega":0.02757707509881423,"rho":-0.007166416343487088,"breakevenPct":16.116199106655102},{"delta":0.3,"premium":1.5814285714285714,"strike":28.017142857142858,"iv":0.840696,"gamma":0.047668571428571435,"theta":-0.042536000000000004,"vega":0.030136,"rho":-0.008671951369279025,"breakevenPct":14.030197444831588},{"delta":0.35,"premium":1.9385714285714282,"strike":28.96952380952381,"iv":0.8293626666666667,"gamma":0.05147809523809523,"theta":-0.044536,"vega":0.032136,"rho":-0.010186011981260136,"breakevenPct":12.094463801780874},{"delta":0.4,"premium":2.322644927536232,"strike":29.8768115942029,"iv":0.817513768115942,"gamma":0.05449347826086957,"theta":-0.04556449275362319,"vega":0.033427536231884054,"rho":-0.011717791656568728,"breakevenPct":10.392953929539294},{"delta":0.45,"premium":2.7573008849557525,"strike":30.764601769911504,"iv":0.8104713274336283,"gamma":0.05627628318584071,"theta":-0.04608230088495575,"vega":0.0342116814159292,"rho":-0.01328941719593453,"breakevenPct":8.91934671559105},{"delta":0.5,"premium":3.2538599640933574,"strike":31.658886894075405,"iv":0.8078775583482944,"gamma":0.05683177737881508,"theta":-0.046068222621184915,"vega":0.034465888689407545,"rho":-0.014906859366563507,"breakevenPct":7.625928682985212},{"delta":0.55,"premium":3.785740072202166,"strike":32.55956678700361,"iv":0.8021400722021661,"gamma":0.05678808664259928,"theta":-0.045104693140794225,"vega":0.0342202166064982,"rho":-0.016551184351467924,"breakevenPct":6.426579789263596},{"delta":0.6,"premium":4.467391304347826,"strike":33.55652173913043,"iv":0.80952,"gamma":0.054974782608695656,"theta":-0.04417739130434783,"vega":0.03344347826086957,"rho":-0.018309693230904128,"breakevenPct":5.40120183810534},{"delta":0.65,"premium":5.222857142857144,"strike":34.60408163265306,"iv":0.8141693877551021,"gamma":0.05233142857142857,"theta":-0.042248163265306116,"vega":0.0320334693877551,"rho":-0.020124290719004255,"breakevenPct":4.451302472208395}]}},"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"}}