{"symbol":"MWH","url":"https://intraalpha.com/companies/MWH","capturedAt":"2026-10-22T23:45:03.131Z","state":"ready","quote":{"symbol":"MWH","last_price":21.53,"prev_close":23.25,"regular_close":21.53,"change":-1.72,"change_pct":-7.3978,"regular_change":-1.72,"regular_change_pct":-7.3978,"extended_change":0,"extended_change_pct":0,"bid":21.53,"ask":22.1,"bid_size":200,"ask_size":300,"volume":2257652,"vwap":21.38025,"open":22.78,"high":22.78,"low":20.75,"close":21.53,"trade_count":23048,"last_trade_at":"2026-10-22T20:00:03.335027957Z","last_quote_at":"2026-10-22T22:00:22.099464824Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:58.784312754-04:00","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":{"symbol":"MWH","fetched_at":"2026-10-22T23:44:59.508318+00:00","name":"SOLV Energy, Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - RENEWABLE","country":"USA","description":"SOLV Energy, Inc. (Ticker: MWH) is a prominent player in the renewable energy sector, specializing in advanced solar technology tailored for commercial and utility-scale applications. The company is dedicated to facilitating the transition to sustainable energy, establishing itself as a key contributor to global decarbonization efforts. With a robust track record of engineering ingenuity and effective project management, SOLV Energy is poised to benefit from the increasing demand for renewable energy solutions. Additionally, its commitment to operational excellence and exceptional customer service enhances its competitive positioning in the evolving energy landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4705491000,"ebitda":312513000,"pe_ratio":49.47,"peg_ratio":null,"book_value":4.015,"dividend_per_share":null,"dividend_yield":null,"eps":0.47,"revenue_ttm":3174745000,"gross_profit_ttm":555991000,"profit_margin":0.0376,"operating_margin_ttm":0.0796,"return_on_assets_ttm":0.0809,"return_on_equity_ttm":0.353,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.775,"analyst_target_price":41.18,"analyst_number":1,"beta":null,"fifty_two_week_high":48.4,"fifty_two_week_low":20.75,"fifty_day_ma":26.23,"two_hundred_day_ma":30.85,"shares_outstanding":123745000,"forward_pe":18.73,"price_to_sales":1.482,"price_to_book":10.37,"ev_to_revenue":1.534,"ev_to_ebitda":16.92},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:59.508318+00:00"},"optionObservedAt":"2026-10-22T19:58:04.574Z","bars":[{"c":23.8,"h":23.8,"l":23.8,"n":31,"o":23.8,"t":"2026-10-15T13:25:00Z","v":762,"vw":23.8},{"c":23.53,"h":23.9,"l":23.455,"n":158,"o":23.76,"t":"2026-10-15T13:30:00Z","v":16556,"vw":23.624466},{"c":23.66,"h":23.73,"l":23.53,"n":65,"o":23.69,"t":"2026-10-15T13:35:00Z","v":4660,"vw":23.644722},{"c":23.4501,"h":23.91,"l":23.4501,"n":45,"o":23.665,"t":"2026-10-15T13:40:00Z","v":2357,"vw":23.626471},{"c":23.4754,"h":23.8599,"l":23.47,"n":39,"o":23.655,"t":"2026-10-15T13:45:00Z","v":2737,"vw":23.671857},{"c":23.2,"h":23.625,"l":23.12,"n":266,"o":23.56,"t":"2026-10-15T13:50:00Z","v":26998,"vw":23.309291},{"c":23.18,"h":23.29,"l":23.12,"n":123,"o":23.13,"t":"2026-10-15T13:55:00Z","v":7122,"vw":23.167232},{"c":23.345,"h":23.45,"l":23.17,"n":101,"o":23.17,"t":"2026-10-15T14:00:00Z","v":4034,"vw":23.352593},{"c":23.58,"h":23.66,"l":23.345,"n":159,"o":23.35,"t":"2026-10-15T14:05:00Z","v":5721,"vw":23.498036},{"c":23.49,"h":23.675,"l":23.49,"n":83,"o":23.65,"t":"2026-10-15T14:10:00Z","v":4595,"vw":23.583706},{"c":23.58,"h":23.58,"l":23.35,"n":119,"o":23.49,"t":"2026-10-15T14:15:00Z","v":9190,"vw":23.452364},{"c":23.495,"h":23.56,"l":23.4136,"n":91,"o":23.5145,"t":"2026-10-15T14:20:00Z","v":7114,"vw":23.521445},{"c":23.41,"h":23.5,"l":23.41,"n":29,"o":23.49,"t":"2026-10-15T14:25:00Z","v":2691,"vw":23.476789},{"c":23.6225,"h":23.67,"l":23.37,"n":158,"o":23.37,"t":"2026-10-15T14:30:00Z","v":12766,"vw":23.518564},{"c":23.885,"h":23.885,"l":23.665,"n":134,"o":23.665,"t":"2026-10-15T14:35:00Z","v":9371,"vw":23.848198},{"c":24.035,"h":24.13,"l":23.91,"n":103,"o":23.91,"t":"2026-10-15T14:40:00Z","v":4751,"vw":24.075885},{"c":24,"h":24.025,"l":24,"n":85,"o":24.025,"t":"2026-10-15T14:45:00Z","v":4855,"vw":24.007597},{"c":23.85,"h":23.98,"l":23.83,"n":194,"o":23.98,"t":"2026-10-15T14:50:00Z","v":11842,"vw":23.868997},{"c":23.925,"h":23.99,"l":23.885,"n":181,"o":23.89,"t":"2026-10-15T14:55:00Z","v":14135,"vw":23.949963},{"c":24.035,"h":24.15,"l":23.86,"n":258,"o":23.97,"t":"2026-10-15T15:00:00Z","v":14839,"vw":24.027252},{"c":24.165,"h":24.165,"l":24.01,"n":148,"o":24.09,"t":"2026-10-15T15:05:00Z","v":10578,"vw":24.084961},{"c":24.25,"h":24.25,"l":24.11,"n":59,"o":24.11,"t":"2026-10-15T15:10:00Z","v":2088,"vw":24.148},{"c":24.33,"h":24.45,"l":24.27,"n":231,"o":24.3,"t":"2026-10-15T15:15:00Z","v":85935,"vw":24.347116},{"c":24.27,"h":24.39,"l":24.22,"n":233,"o":24.35,"t":"2026-10-15T15:20:00Z","v":25458,"vw":24.311129},{"c":24.22,"h":24.31,"l":24.18,"n":136,"o":24.31,"t":"2026-10-15T15:25:00Z","v":7091,"vw":24.219338},{"c":24.18,"h":24.22,"l":24.095,"n":139,"o":24.22,"t":"2026-10-15T15:30:00Z","v":8171,"vw":24.15668},{"c":24.13,"h":24.21,"l":24.08,"n":188,"o":24.19,"t":"2026-10-15T15:35:00Z","v":10361,"vw":24.115832},{"c":23.99,"h":24.125,"l":23.99,"n":117,"o":24.125,"t":"2026-10-15T15:40:00Z","v":5499,"vw":24.062996},{"c":24.33,"h":24.33,"l":23.99,"n":209,"o":24.045,"t":"2026-10-15T15:45:00Z","v":24826,"vw":24.176019},{"c":24.27,"h":24.34,"l":24.255,"n":143,"o":24.33,"t":"2026-10-15T15:50:00Z","v":8164,"vw":24.285845},{"c":24.29,"h":24.32,"l":24.21,"n":67,"o":24.29,"t":"2026-10-15T15:55:00Z","v":4119,"vw":24.264457},{"c":24.18,"h":24.32,"l":24.18,"n":137,"o":24.29,"t":"2026-10-15T16:00:00Z","v":8977,"vw":24.255187},{"c":24.19,"h":24.23,"l":24.17,"n":71,"o":24.17,"t":"2026-10-15T16:05:00Z","v":11459,"vw":24.195359},{"c":24.14,"h":24.17,"l":24.115,"n":144,"o":24.17,"t":"2026-10-15T16:10:00Z","v":9676,"vw":24.140644},{"c":24.18,"h":24.21,"l":24.145,"n":102,"o":24.15,"t":"2026-10-15T16:15:00Z","v":6396,"vw":24.177965},{"c":24.11,"h":24.15,"l":24.1,"n":102,"o":24.15,"t":"2026-10-15T16:20:00Z","v":6175,"vw":24.12054},{"c":24.075,"h":24.11,"l":24.07,"n":85,"o":24.11,"t":"2026-10-15T16:25:00Z","v":4631,"vw":24.089922},{"c":24.1,"h":24.1,"l":24.06,"n":85,"o":24.08,"t":"2026-10-15T16:30:00Z","v":4688,"vw":24.083573},{"c":24,"h":24.16,"l":24,"n":169,"o":24.14,"t":"2026-10-15T16:35:00Z","v":7962,"vw":24.106374},{"c":24.06,"h":24.06,"l":23.97,"n":98,"o":24.044,"t":"2026-10-15T16:40:00Z","v":5186,"vw":24.015278},{"c":24.03,"h":24.08,"l":24.03,"n":93,"o":24.07,"t":"2026-10-15T16:45:00Z","v":4809,"vw":24.056278},{"c":24.01,"h":24.045,"l":23.96,"n":131,"o":24.045,"t":"2026-10-15T16:50:00Z","v":5251,"vw":24.010854},{"c":24.03,"h":24.06,"l":24.01,"n":151,"o":24.02,"t":"2026-10-15T16:55:00Z","v":8773,"vw":24.037344},{"c":23.98,"h":24,"l":23.93,"n":110,"o":24,"t":"2026-10-15T17:00:00Z","v":5601,"vw":23.963818},{"c":24.1048,"h":24.1048,"l":24,"n":121,"o":24,"t":"2026-10-15T17:05:00Z","v":6968,"vw":24.064481},{"c":24.145,"h":24.145,"l":24.11,"n":152,"o":24.11,"t":"2026-10-15T17:10:00Z","v":7601,"vw":24.132709},{"c":24.1651,"h":24.1651,"l":24.13,"n":37,"o":24.15,"t":"2026-10-15T17:15:00Z","v":2235,"vw":24.141952},{"c":24.18,"h":24.2,"l":24.12,"n":144,"o":24.13,"t":"2026-10-15T17:20:00Z","v":7537,"vw":24.178079},{"c":24.1,"h":24.1868,"l":24.1,"n":102,"o":24.1868,"t":"2026-10-15T17:25:00Z","v":6068,"vw":24.149421},{"c":24.035,"h":24.06,"l":24.03,"n":51,"o":24.06,"t":"2026-10-15T17:30:00Z","v":1940,"vw":24.040556},{"c":24.05,"h":24.065,"l":24.03,"n":82,"o":24.04,"t":"2026-10-15T17:35:00Z","v":5751,"vw":24.055398},{"c":23.955,"h":24.08,"l":23.905,"n":785,"o":24.05,"t":"2026-10-15T17:40:00Z","v":91516,"vw":23.99298},{"c":23.975,"h":24.03,"l":23.95,"n":284,"o":23.955,"t":"2026-10-15T17:45:00Z","v":33453,"vw":23.988833},{"c":23.99,"h":24.035,"l":23.975,"n":232,"o":24.01,"t":"2026-10-15T17:50:00Z","v":20657,"vw":24.004542},{"c":24.055,"h":24.06,"l":24.01,"n":162,"o":24.05,"t":"2026-10-15T17:55:00Z","v":25336,"vw":24.023001},{"c":24.03,"h":24.055,"l":24,"n":186,"o":24.055,"t":"2026-10-15T18:00:00Z","v":18054,"vw":24.027949},{"c":23.985,"h":24.05,"l":23.98,"n":195,"o":24.03,"t":"2026-10-15T18:05:00Z","v":23942,"vw":24.015117},{"c":23.96,"h":24.01,"l":23.96,"n":200,"o":23.97,"t":"2026-10-15T18:10:00Z","v":18348,"vw":23.98231},{"c":24.035,"h":24.04,"l":23.94,"n":185,"o":23.97,"t":"2026-10-15T18:15:00Z","v":13530,"vw":23.982412},{"c":24.035,"h":24.04,"l":24.01,"n":91,"o":24.035,"t":"2026-10-15T18:20:00Z","v":4586,"vw":24.033584},{"c":24.08,"h":24.0838,"l":24.03,"n":136,"o":24.03,"t":"2026-10-15T18:25:00Z","v":8279,"vw":24.060993},{"c":24.06,"h":24.08,"l":24.06,"n":96,"o":24.08,"t":"2026-10-15T18:30:00Z","v":5526,"vw":24.071467},{"c":24.055,"h":24.09,"l":24.05,"n":115,"o":24.07,"t":"2026-10-15T18:35:00Z","v":6643,"vw":24.064318},{"c":24.1,"h":24.17,"l":24.02,"n":233,"o":24.05,"t":"2026-10-15T18:40:00Z","v":14555,"vw":24.093864},{"c":24.105,"h":24.16,"l":24.08,"n":105,"o":24.16,"t":"2026-10-15T18:45:00Z","v":6091,"vw":24.110448},{"c":24.06,"h":24.1399,"l":24.01,"n":171,"o":24.08,"t":"2026-10-15T18:50:00Z","v":7853,"vw":24.070993},{"c":24.13,"h":24.14,"l":24.055,"n":155,"o":24.055,"t":"2026-10-15T18:55:00Z","v":8162,"vw":24.110339},{"c":24.13,"h":24.15,"l":24.095,"n":271,"o":24.13,"t":"2026-10-15T19:00:00Z","v":14528,"vw":24.121895},{"c":24.14,"h":24.14,"l":24.08,"n":206,"o":24.13,"t":"2026-10-15T19:05:00Z","v":13045,"vw":24.106363},{"c":24.19,"h":24.21,"l":24.14,"n":206,"o":24.14,"t":"2026-10-15T19:10:00Z","v":10407,"vw":24.174226},{"c":24.28,"h":24.28,"l":24.21,"n":216,"o":24.22,"t":"2026-10-15T19:15:00Z","v":10762,"vw":24.263486},{"c":24.24,"h":24.32,"l":24.24,"n":330,"o":24.28,"t":"2026-10-15T19:20:00Z","v":19654,"vw":24.294721},{"c":24.14,"h":24.235,"l":24.14,"n":226,"o":24.21,"t":"2026-10-15T19:25:00Z","v":12165,"vw":24.18643},{"c":24.25,"h":24.26,"l":24.13,"n":435,"o":24.14,"t":"2026-10-15T19:30:00Z","v":51766,"vw":24.164501},{"c":24.32,"h":24.36,"l":24.23,"n":368,"o":24.25,"t":"2026-10-15T19:35:00Z","v":25139,"vw":24.28007},{"c":24.32,"h":24.4,"l":24.3,"n":407,"o":24.325,"t":"2026-10-15T19:40:00Z","v":25485,"vw":24.354225},{"c":24.185,"h":24.33,"l":24.17,"n":542,"o":24.32,"t":"2026-10-15T19:45:00Z","v":37841,"vw":24.2568},{"c":24.015,"h":24.22,"l":23.9,"n":1484,"o":24.19,"t":"2026-10-15T19:50:00Z","v":321856,"vw":24.069966},{"c":23.93,"h":24.015,"l":23.76,"n":2923,"o":24.015,"t":"2026-10-15T19:55:00Z","v":257212,"vw":23.892863},{"c":23.94,"h":23.94,"l":23.94,"n":29,"o":23.94,"t":"2026-10-15T20:00:00Z","v":410854,"vw":23.94},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-16T11:55:00Z","v":260,"vw":23.7},{"c":23.38,"h":24.155,"l":23.2501,"n":81,"o":24.01,"t":"2026-10-16T13:30:00Z","v":11309,"vw":23.730333},{"c":23.32,"h":23.5,"l":23.26,"n":66,"o":23.26,"t":"2026-10-16T13:35:00Z","v":3634,"vw":23.31078},{"c":23.62,"h":23.6572,"l":23.26,"n":135,"o":23.27,"t":"2026-10-16T13:40:00Z","v":8099,"vw":23.426859},{"c":23.685,"h":23.825,"l":23.61,"n":133,"o":23.73,"t":"2026-10-16T13:45:00Z","v":7529,"vw":23.712368},{"c":23.79,"h":23.79,"l":23.67,"n":77,"o":23.69,"t":"2026-10-16T13:50:00Z","v":3857,"vw":23.712222},{"c":23.935,"h":23.95,"l":23.82,"n":114,"o":23.85,"t":"2026-10-16T13:55:00Z","v":5669,"vw":23.879188},{"c":24.1,"h":24.14,"l":23.95,"n":113,"o":23.95,"t":"2026-10-16T14:00:00Z","v":6285,"vw":24.041616},{"c":24.12,"h":24.125,"l":24.01,"n":66,"o":24.04,"t":"2026-10-16T14:05:00Z","v":3017,"vw":24.060578},{"c":23.95,"h":24.03,"l":23.9,"n":105,"o":24.02,"t":"2026-10-16T14:10:00Z","v":4813,"vw":23.981086},{"c":24.025,"h":24.11,"l":24.025,"n":55,"o":24.025,"t":"2026-10-16T14:15:00Z","v":2217,"vw":24.031028},{"c":24.06,"h":24.125,"l":23.95,"n":170,"o":23.97,"t":"2026-10-16T14:20:00Z","v":10769,"vw":24.024243},{"c":24.035,"h":24.1099,"l":23.94,"n":199,"o":24.04,"t":"2026-10-16T14:25:00Z","v":9795,"vw":23.971619},{"c":24.06,"h":24.11,"l":24.045,"n":151,"o":24.045,"t":"2026-10-16T14:30:00Z","v":7280,"vw":24.078247},{"c":24.02,"h":24.12,"l":24.02,"n":168,"o":24.07,"t":"2026-10-16T14:35:00Z","v":9085,"vw":24.088414},{"c":23.925,"h":24.05,"l":23.92,"n":99,"o":24.01,"t":"2026-10-16T14:40:00Z","v":4786,"vw":23.958333},{"c":24.07,"h":24.09,"l":23.925,"n":86,"o":23.925,"t":"2026-10-16T14:45:00Z","v":3637,"vw":24.011319},{"c":23.9,"h":24.08,"l":23.87,"n":181,"o":24.045,"t":"2026-10-16T14:50:00Z","v":8388,"vw":23.981475},{"c":23.98,"h":24.02,"l":23.875,"n":85,"o":23.875,"t":"2026-10-16T14:55:00Z","v":7921,"vw":23.988632},{"c":23.93,"h":23.99,"l":23.87,"n":142,"o":23.98,"t":"2026-10-16T15:00:00Z","v":6969,"vw":23.922941},{"c":23.69,"h":23.9,"l":23.69,"n":182,"o":23.9,"t":"2026-10-16T15:05:00Z","v":9682,"vw":23.797266},{"c":23.635,"h":23.65,"l":23.58,"n":107,"o":23.65,"t":"2026-10-16T15:10:00Z","v":3288,"vw":23.62508},{"c":23.75,"h":23.75,"l":23.635,"n":136,"o":23.64,"t":"2026-10-16T15:15:00Z","v":6493,"vw":23.681156},{"c":23.62,"h":23.75,"l":23.58,"n":124,"o":23.75,"t":"2026-10-16T15:20:00Z","v":4665,"vw":23.661328},{"c":23.695,"h":23.77,"l":23.596,"n":111,"o":23.65,"t":"2026-10-16T15:25:00Z","v":5601,"vw":23.684132},{"c":23.755,"h":23.79,"l":23.7,"n":84,"o":23.7,"t":"2026-10-16T15:30:00Z","v":3597,"vw":23.739718},{"c":23.855,"h":23.87,"l":23.73,"n":120,"o":23.73,"t":"2026-10-16T15:35:00Z","v":6695,"vw":23.788598},{"c":23.89,"h":23.89,"l":23.78,"n":167,"o":23.85,"t":"2026-10-16T15:40:00Z","v":9996,"vw":23.815746},{"c":24.07,"h":24.14,"l":23.965,"n":126,"o":23.965,"t":"2026-10-16T15:45:00Z","v":11449,"vw":24.052834},{"c":24.015,"h":24.14,"l":23.97,"n":468,"o":24.04,"t":"2026-10-16T15:50:00Z","v":71834,"vw":24.077254},{"c":24.06,"h":24.09,"l":23.99,"n":181,"o":24.015,"t":"2026-10-16T15:55:00Z","v":13657,"vw":24.048038},{"c":23.99,"h":24.07,"l":23.93,"n":191,"o":24.06,"t":"2026-10-16T16:00:00Z","v":11909,"vw":24.016225},{"c":23.96,"h":23.995,"l":23.95,"n":115,"o":23.99,"t":"2026-10-16T16:05:00Z","v":5009,"vw":23.969453},{"c":23.995,"h":24,"l":23.92,"n":112,"o":23.96,"t":"2026-10-16T16:10:00Z","v":5081,"vw":23.96197},{"c":23.99,"h":24.02,"l":23.96,"n":106,"o":24.01,"t":"2026-10-16T16:15:00Z","v":4434,"vw":23.993793},{"c":24.05,"h":24.05,"l":23.99,"n":95,"o":24,"t":"2026-10-16T16:20:00Z","v":4200,"vw":24.012439},{"c":24.105,"h":24.155,"l":24.04,"n":186,"o":24.07,"t":"2026-10-16T16:25:00Z","v":14306,"vw":24.087704},{"c":24.03,"h":24.11,"l":24.03,"n":189,"o":24.07,"t":"2026-10-16T16:30:00Z","v":10600,"vw":24.062721},{"c":24.13,"h":24.15,"l":24.02,"n":114,"o":24.03,"t":"2026-10-16T16:35:00Z","v":6499,"vw":24.076439},{"c":24.09,"h":24.11,"l":24.05,"n":127,"o":24.11,"t":"2026-10-16T16:40:00Z","v":5735,"vw":24.083182},{"c":23.96,"h":24.09,"l":23.96,"n":116,"o":24.09,"t":"2026-10-16T16:45:00Z","v":6042,"vw":24.028139},{"c":23.94,"h":23.985,"l":23.94,"n":105,"o":23.985,"t":"2026-10-16T16:50:00Z","v":5886,"vw":23.964127},{"c":23.935,"h":23.94,"l":23.92,"n":90,"o":23.94,"t":"2026-10-16T16:55:00Z","v":3866,"vw":23.932915},{"c":23.8,"h":23.94,"l":23.8,"n":149,"o":23.935,"t":"2026-10-16T17:00:00Z","v":6062,"vw":23.881933},{"c":23.775,"h":23.78,"l":23.755,"n":136,"o":23.78,"t":"2026-10-16T17:05:00Z","v":5927,"vw":23.772441},{"c":23.79,"h":23.84,"l":23.775,"n":89,"o":23.8,"t":"2026-10-16T17:10:00Z","v":4015,"vw":23.808644},{"c":23.795,"h":23.82,"l":23.76,"n":155,"o":23.78,"t":"2026-10-16T17:15:00Z","v":5779,"vw":23.782685},{"c":23.81,"h":23.81,"l":23.68,"n":201,"o":23.76,"t":"2026-10-16T17:20:00Z","v":12095,"vw":23.724847},{"c":23.87,"h":23.88,"l":23.82,"n":94,"o":23.82,"t":"2026-10-16T17:25:00Z","v":2797,"vw":23.842143},{"c":23.865,"h":23.88,"l":23.82,"n":139,"o":23.845,"t":"2026-10-16T17:30:00Z","v":7201,"vw":23.841054},{"c":23.83,"h":23.88,"l":23.78,"n":155,"o":23.865,"t":"2026-10-16T17:35:00Z","v":6009,"vw":23.818328},{"c":23.87,"h":23.945,"l":23.8295,"n":237,"o":23.83,"t":"2026-10-16T17:40:00Z","v":12104,"vw":23.882807},{"c":23.73,"h":23.87,"l":23.73,"n":116,"o":23.87,"t":"2026-10-16T17:45:00Z","v":5648,"vw":23.830197},{"c":23.69,"h":23.69,"l":23.59,"n":173,"o":23.685,"t":"2026-10-16T17:50:00Z","v":9161,"vw":23.639712},{"c":23.67,"h":23.71,"l":23.66,"n":73,"o":23.67,"t":"2026-10-16T17:55:00Z","v":3290,"vw":23.673571},{"c":23.6,"h":23.66,"l":23.58,"n":129,"o":23.65,"t":"2026-10-16T18:00:00Z","v":6129,"vw":23.629318},{"c":23.725,"h":23.73,"l":23.59,"n":158,"o":23.6479,"t":"2026-10-16T18:05:00Z","v":9253,"vw":23.663621},{"c":23.735,"h":23.74,"l":23.69,"n":125,"o":23.74,"t":"2026-10-16T18:10:00Z","v":7469,"vw":23.718487},{"c":23.65,"h":23.73,"l":23.65,"n":107,"o":23.72,"t":"2026-10-16T18:15:00Z","v":5188,"vw":23.688415},{"c":23.765,"h":23.79,"l":23.65,"n":162,"o":23.65,"t":"2026-10-16T18:20:00Z","v":9918,"vw":23.721884},{"c":23.745,"h":23.745,"l":23.725,"n":132,"o":23.74,"t":"2026-10-16T18:25:00Z","v":6742,"vw":23.734491},{"c":23.735,"h":23.76,"l":23.71,"n":195,"o":23.745,"t":"2026-10-16T18:30:00Z","v":9436,"vw":23.733088},{"c":23.7,"h":23.73,"l":23.68,"n":148,"o":23.7,"t":"2026-10-16T18:35:00Z","v":6324,"vw":23.697829},{"c":23.71,"h":23.76,"l":23.68,"n":156,"o":23.725,"t":"2026-10-16T18:40:00Z","v":8523,"vw":23.71277},{"c":23.75,"h":23.76,"l":23.71,"n":249,"o":23.72,"t":"2026-10-16T18:45:00Z","v":16358,"vw":23.727104},{"c":23.68,"h":23.78,"l":23.68,"n":195,"o":23.76,"t":"2026-10-16T18:50:00Z","v":10401,"vw":23.732413},{"c":23.67,"h":23.71,"l":23.67,"n":130,"o":23.69,"t":"2026-10-16T18:55:00Z","v":5532,"vw":23.681742},{"c":23.72,"h":23.77,"l":23.66,"n":189,"o":23.66,"t":"2026-10-16T19:00:00Z","v":9949,"vw":23.70748},{"c":23.79,"h":23.795,"l":23.65,"n":253,"o":23.72,"t":"2026-10-16T19:05:00Z","v":16795,"vw":23.711461},{"c":23.915,"h":23.93,"l":23.79,"n":183,"o":23.8,"t":"2026-10-16T19:10:00Z","v":9541,"vw":23.863932},{"c":23.94,"h":23.96,"l":23.83,"n":345,"o":23.93,"t":"2026-10-16T19:15:00Z","v":18046,"vw":23.900349},{"c":24.09,"h":24.105,"l":23.88,"n":327,"o":23.93,"t":"2026-10-16T19:20:00Z","v":27556,"vw":23.960279},{"c":24.065,"h":24.09,"l":24.02,"n":365,"o":24.06,"t":"2026-10-16T19:25:00Z","v":22588,"vw":24.055211},{"c":23.96,"h":24.12,"l":23.93,"n":538,"o":24.09,"t":"2026-10-16T19:30:00Z","v":41065,"vw":24.001674},{"c":23.94,"h":23.98,"l":23.915,"n":315,"o":23.95,"t":"2026-10-16T19:35:00Z","v":19443,"vw":23.937608},{"c":23.8,"h":23.92,"l":23.77,"n":455,"o":23.92,"t":"2026-10-16T19:40:00Z","v":28759,"vw":23.870084},{"c":23.75,"h":23.87,"l":23.75,"n":534,"o":23.795,"t":"2026-10-16T19:45:00Z","v":33054,"vw":23.822286},{"c":23.8,"h":23.89,"l":23.68,"n":816,"o":23.73,"t":"2026-10-16T19:50:00Z","v":57675,"vw":23.798862},{"c":23.96,"h":24.005,"l":23.84,"n":1544,"o":23.88,"t":"2026-10-16T19:55:00Z","v":111701,"vw":23.921204},{"c":23.96,"h":23.96,"l":23.96,"n":20,"o":23.96,"t":"2026-10-16T20:00:00Z","v":1810351,"vw":23.96},{"c":24.3,"h":24.64,"l":24.23,"n":116,"o":24.49,"t":"2026-10-19T13:30:00Z","v":17257,"vw":24.411454},{"c":24.01,"h":24.54,"l":24.01,"n":105,"o":24.39,"t":"2026-10-19T13:35:00Z","v":12972,"vw":24.312004},{"c":24.2,"h":24.25,"l":24.2,"n":15,"o":24.25,"t":"2026-10-19T13:40:00Z","v":1575,"vw":24.238397},{"c":24.25,"h":24.47,"l":24.12,"n":81,"o":24.2,"t":"2026-10-19T13:45:00Z","v":12869,"vw":24.254047},{"c":24.14,"h":24.16,"l":24.14,"n":18,"o":24.16,"t":"2026-10-19T13:50:00Z","v":514,"vw":24.15},{"c":24.105,"h":24.28,"l":23.96,"n":181,"o":24.09,"t":"2026-10-19T13:55:00Z","v":12648,"vw":24.046368},{"c":23.93,"h":24.105,"l":23.93,"n":28,"o":24.105,"t":"2026-10-19T14:00:00Z","v":977,"vw":24.044843},{"c":23.9,"h":24.085,"l":23.9,"n":30,"o":23.95,"t":"2026-10-19T14:05:00Z","v":2418,"vw":23.934034},{"c":24.115,"h":24.25,"l":23.77,"n":150,"o":24.128,"t":"2026-10-19T14:10:00Z","v":9765,"vw":23.992162},{"c":24.22,"h":24.42,"l":24.145,"n":86,"o":24.24,"t":"2026-10-19T14:15:00Z","v":4615,"vw":24.264053},{"c":24.25,"h":24.26,"l":24.14,"n":50,"o":24.14,"t":"2026-10-19T14:20:00Z","v":3390,"vw":24.236241},{"c":24.16,"h":24.3,"l":24.16,"n":129,"o":24.25,"t":"2026-10-19T14:25:00Z","v":9169,"vw":24.219885},{"c":24.035,"h":24.13,"l":23.95,"n":87,"o":24.13,"t":"2026-10-19T14:30:00Z","v":3277,"vw":24.050412},{"c":23.82,"h":24,"l":23.82,"n":65,"o":24,"t":"2026-10-19T14:35:00Z","v":2779,"vw":23.904187},{"c":23.8,"h":23.94,"l":23.8,"n":121,"o":23.84,"t":"2026-10-19T14:40:00Z","v":6544,"vw":23.869337},{"c":23.8,"h":24.01,"l":23.79,"n":253,"o":23.87,"t":"2026-10-19T14:45:00Z","v":18565,"vw":23.880885},{"c":23.865,"h":23.87,"l":23.76,"n":169,"o":23.84,"t":"2026-10-19T14:50:00Z","v":10724,"vw":23.808157},{"c":23.88,"h":23.97,"l":23.88,"n":82,"o":23.89,"t":"2026-10-19T14:55:00Z","v":4914,"vw":23.923727},{"c":23.95,"h":23.97,"l":23.9,"n":77,"o":23.9,"t":"2026-10-19T15:00:00Z","v":3056,"vw":23.940356},{"c":23.97,"h":24.0125,"l":23.95,"n":134,"o":23.95,"t":"2026-10-19T15:05:00Z","v":9984,"vw":23.991632},{"c":24.015,"h":24.045,"l":23.975,"n":211,"o":23.99,"t":"2026-10-19T15:10:00Z","v":26302,"vw":24.00621},{"c":23.99,"h":24.02,"l":23.9401,"n":155,"o":24.02,"t":"2026-10-19T15:15:00Z","v":12248,"vw":23.994188},{"c":24.03,"h":24.03,"l":23.94,"n":172,"o":24,"t":"2026-10-19T15:20:00Z","v":10397,"vw":23.987692},{"c":23.97,"h":24.065,"l":23.95,"n":210,"o":24.04,"t":"2026-10-19T15:25:00Z","v":13829,"vw":24.014824},{"c":23.94,"h":23.96,"l":23.9,"n":127,"o":23.96,"t":"2026-10-19T15:30:00Z","v":7102,"vw":23.925194},{"c":23.94,"h":23.99,"l":23.94,"n":44,"o":23.97,"t":"2026-10-19T15:35:00Z","v":1413,"vw":23.9675},{"c":23.985,"h":24.01,"l":23.985,"n":46,"o":24,"t":"2026-10-19T15:40:00Z","v":1624,"vw":23.997778},{"c":23.985,"h":24,"l":23.98,"n":38,"o":23.985,"t":"2026-10-19T15:45:00Z","v":1533,"vw":23.990128},{"c":23.93,"h":24.01,"l":23.915,"n":127,"o":23.985,"t":"2026-10-19T15:50:00Z","v":6181,"vw":23.959988},{"c":23.875,"h":23.93,"l":23.86,"n":160,"o":23.925,"t":"2026-10-19T15:55:00Z","v":7477,"vw":23.897044},{"c":23.78,"h":23.875,"l":23.76,"n":126,"o":23.875,"t":"2026-10-19T16:00:00Z","v":6400,"vw":23.809528},{"c":23.77,"h":23.775,"l":23.75,"n":36,"o":23.775,"t":"2026-10-19T16:05:00Z","v":1185,"vw":23.765},{"c":23.755,"h":23.76,"l":23.73,"n":84,"o":23.74,"t":"2026-10-19T16:10:00Z","v":3814,"vw":23.7436},{"c":23.73,"h":23.75,"l":23.725,"n":84,"o":23.73,"t":"2026-10-19T16:15:00Z","v":4417,"vw":23.735011},{"c":23.765,"h":23.8,"l":23.715,"n":103,"o":23.7217,"t":"2026-10-19T16:20:00Z","v":6218,"vw":23.753902},{"c":23.83,"h":23.83,"l":23.765,"n":93,"o":23.765,"t":"2026-10-19T16:25:00Z","v":3790,"vw":23.786445},{"c":23.83,"h":23.86,"l":23.81,"n":79,"o":23.83,"t":"2026-10-19T16:30:00Z","v":3220,"vw":23.832851},{"c":23.83,"h":23.86,"l":23.82,"n":81,"o":23.83,"t":"2026-10-19T16:35:00Z","v":2924,"vw":23.848114},{"c":24.01,"h":24.2,"l":23.83,"n":1080,"o":23.83,"t":"2026-10-19T16:40:00Z","v":75535,"vw":24.040732},{"c":23.955,"h":24.03,"l":23.94,"n":172,"o":24.02,"t":"2026-10-19T16:45:00Z","v":7687,"vw":23.988486},{"c":23.88,"h":23.95,"l":23.88,"n":118,"o":23.93,"t":"2026-10-19T16:50:00Z","v":5297,"vw":23.917032},{"c":23.87,"h":23.9,"l":23.87,"n":104,"o":23.89,"t":"2026-10-19T16:55:00Z","v":3447,"vw":23.888335},{"c":23.85,"h":23.87,"l":23.85,"n":50,"o":23.87,"t":"2026-10-19T17:00:00Z","v":954,"vw":23.86},{"c":23.8,"h":23.86,"l":23.8,"n":159,"o":23.85,"t":"2026-10-19T17:05:00Z","v":7821,"vw":23.840664},{"c":23.795,"h":23.8,"l":23.7783,"n":61,"o":23.795,"t":"2026-10-19T17:10:00Z","v":2608,"vw":23.79379},{"c":23.875,"h":23.875,"l":23.8,"n":91,"o":23.8,"t":"2026-10-19T17:15:00Z","v":3538,"vw":23.8508},{"c":23.925,"h":23.9642,"l":23.875,"n":102,"o":23.875,"t":"2026-10-19T17:20:00Z","v":5204,"vw":23.900523},{"c":23.94,"h":23.96,"l":23.93,"n":90,"o":23.93,"t":"2026-10-19T17:25:00Z","v":4257,"vw":23.945246},{"c":23.935,"h":23.94,"l":23.89,"n":355,"o":23.91,"t":"2026-10-19T17:30:00Z","v":25165,"vw":23.922338},{"c":23.92,"h":23.95,"l":23.915,"n":116,"o":23.93,"t":"2026-10-19T17:35:00Z","v":4059,"vw":23.923423},{"c":23.87,"h":23.935,"l":23.87,"n":172,"o":23.935,"t":"2026-10-19T17:40:00Z","v":5097,"vw":23.900208},{"c":23.765,"h":23.85,"l":23.76,"n":156,"o":23.85,"t":"2026-10-19T17:45:00Z","v":6985,"vw":23.795476},{"c":23.745,"h":23.765,"l":23.71,"n":71,"o":23.765,"t":"2026-10-19T17:50:00Z","v":4586,"vw":23.745885},{"c":23.78,"h":23.78,"l":23.745,"n":88,"o":23.745,"t":"2026-10-19T17:55:00Z","v":3001,"vw":23.765662},{"c":23.77,"h":23.83,"l":23.77,"n":116,"o":23.78,"t":"2026-10-19T18:00:00Z","v":6388,"vw":23.801262},{"c":23.78,"h":23.78,"l":23.75,"n":97,"o":23.77,"t":"2026-10-19T18:05:00Z","v":4955,"vw":23.766571},{"c":23.795,"h":23.8,"l":23.77,"n":74,"o":23.775,"t":"2026-10-19T18:10:00Z","v":4884,"vw":23.790221},{"c":23.835,"h":23.84,"l":23.805,"n":112,"o":23.805,"t":"2026-10-19T18:15:00Z","v":4703,"vw":23.826765},{"c":23.815,"h":23.855,"l":23.8,"n":109,"o":23.85,"t":"2026-10-19T18:20:00Z","v":5225,"vw":23.836454},{"c":23.81,"h":23.82,"l":23.79,"n":128,"o":23.82,"t":"2026-10-19T18:25:00Z","v":6447,"vw":23.804453},{"c":23.78,"h":23.79,"l":23.77,"n":114,"o":23.79,"t":"2026-10-19T18:30:00Z","v":4870,"vw":23.781963},{"c":23.775,"h":23.8,"l":23.76,"n":117,"o":23.76,"t":"2026-10-19T18:35:00Z","v":4919,"vw":23.77759},{"c":23.825,"h":23.83,"l":23.79,"n":85,"o":23.79,"t":"2026-10-19T18:40:00Z","v":3945,"vw":23.815741},{"c":23.86,"h":23.91,"l":23.84,"n":134,"o":23.84,"t":"2026-10-19T18:45:00Z","v":5940,"vw":23.862801},{"c":23.85,"h":23.96,"l":23.84,"n":184,"o":23.865,"t":"2026-10-19T18:50:00Z","v":17244,"vw":23.913815},{"c":23.81,"h":23.855,"l":23.81,"n":143,"o":23.845,"t":"2026-10-19T18:55:00Z","v":7656,"vw":23.840509},{"c":23.8976,"h":23.92,"l":23.815,"n":265,"o":23.815,"t":"2026-10-19T19:00:00Z","v":11278,"vw":23.876099},{"c":23.85,"h":23.89,"l":23.85,"n":141,"o":23.89,"t":"2026-10-19T19:05:00Z","v":3748,"vw":23.873761},{"c":23.86,"h":23.87,"l":23.84,"n":209,"o":23.855,"t":"2026-10-19T19:10:00Z","v":8803,"vw":23.855448},{"c":23.87,"h":23.9,"l":23.855,"n":83,"o":23.855,"t":"2026-10-19T19:15:00Z","v":3733,"vw":23.867239},{"c":23.975,"h":23.975,"l":23.87,"n":284,"o":23.87,"t":"2026-10-19T19:20:00Z","v":18703,"vw":23.94499},{"c":24.01,"h":24.05,"l":23.97,"n":400,"o":23.975,"t":"2026-10-19T19:25:00Z","v":27614,"vw":23.997915},{"c":23.92,"h":24.04,"l":23.92,"n":271,"o":23.99,"t":"2026-10-19T19:30:00Z","v":13633,"vw":23.984996},{"c":24.03,"h":24.065,"l":23.92,"n":286,"o":23.92,"t":"2026-10-19T19:35:00Z","v":14431,"vw":24.003361},{"c":23.99,"h":24.07,"l":23.98,"n":293,"o":24.03,"t":"2026-10-19T19:40:00Z","v":13082,"vw":24.02593},{"c":24.045,"h":24.05,"l":23.95,"n":263,"o":23.995,"t":"2026-10-19T19:45:00Z","v":10671,"vw":23.98344},{"c":23.94,"h":24.05,"l":23.91,"n":674,"o":24.015,"t":"2026-10-19T19:50:00Z","v":34881,"vw":23.960262},{"c":23.865,"h":23.92,"l":23.815,"n":1737,"o":23.92,"t":"2026-10-19T19:55:00Z","v":97136,"vw":23.851057},{"c":23.85,"h":23.85,"l":23.85,"n":13,"o":23.85,"t":"2026-10-19T20:00:00Z","v":111078,"vw":23.85},{"c":24.32,"h":24.32,"l":24.09,"n":5,"o":24.09,"t":"2026-10-20T13:10:00Z","v":750,"vw":24.257415},{"c":23.16,"h":23.63,"l":23.12,"n":86,"o":23.6,"t":"2026-10-20T13:30:00Z","v":7436,"vw":23.472639},{"c":23.27,"h":23.335,"l":23.04,"n":126,"o":23.16,"t":"2026-10-20T13:35:00Z","v":9464,"vw":23.15095},{"c":23,"h":23.24,"l":22.92,"n":192,"o":23.24,"t":"2026-10-20T13:40:00Z","v":12171,"vw":23.022155},{"c":23.06,"h":23.12,"l":22.77,"n":332,"o":22.91,"t":"2026-10-20T13:45:00Z","v":45386,"vw":23.010771},{"c":23.04,"h":23.14,"l":23.04,"n":127,"o":23.06,"t":"2026-10-20T13:50:00Z","v":10443,"vw":23.100421},{"c":23.16,"h":23.22,"l":23.08,"n":352,"o":23.1025,"t":"2026-10-20T13:55:00Z","v":30914,"vw":23.143107},{"c":23.02,"h":23.2899,"l":23.02,"n":349,"o":23.185,"t":"2026-10-20T14:00:00Z","v":38082,"vw":23.174486},{"c":23.3696,"h":23.45,"l":23.14,"n":224,"o":23.145,"t":"2026-10-20T14:05:00Z","v":42741,"vw":23.258802},{"c":23.16,"h":23.295,"l":23.085,"n":186,"o":23.295,"t":"2026-10-20T14:10:00Z","v":14545,"vw":23.221766},{"c":23.33,"h":23.35,"l":23.16,"n":740,"o":23.17,"t":"2026-10-20T14:15:00Z","v":140562,"vw":23.276245},{"c":23.47,"h":23.51,"l":23.305,"n":197,"o":23.305,"t":"2026-10-20T14:20:00Z","v":10797,"vw":23.410892},{"c":23.61,"h":23.73,"l":23.32,"n":852,"o":23.46,"t":"2026-10-20T14:25:00Z","v":101989,"vw":23.494086},{"c":23.485,"h":23.68,"l":23.46,"n":339,"o":23.6,"t":"2026-10-20T14:30:00Z","v":29888,"vw":23.603636},{"c":23.47,"h":23.5,"l":23.45,"n":192,"o":23.45,"t":"2026-10-20T14:35:00Z","v":14110,"vw":23.473119},{"c":23.555,"h":23.58,"l":23.475,"n":124,"o":23.475,"t":"2026-10-20T14:40:00Z","v":10323,"vw":23.549958},{"c":23.56,"h":23.73,"l":23.555,"n":302,"o":23.555,"t":"2026-10-20T14:45:00Z","v":21902,"vw":23.638629},{"c":23.56,"h":23.6405,"l":23.56,"n":172,"o":23.57,"t":"2026-10-20T14:50:00Z","v":20307,"vw":23.577693},{"c":23.53,"h":23.61,"l":23.53,"n":201,"o":23.5601,"t":"2026-10-20T14:55:00Z","v":10530,"vw":23.568153},{"c":23.52,"h":23.64,"l":23.52,"n":544,"o":23.54,"t":"2026-10-20T15:00:00Z","v":53730,"vw":23.601229},{"c":23.43,"h":23.53,"l":23.43,"n":211,"o":23.53,"t":"2026-10-20T15:05:00Z","v":10608,"vw":23.480209},{"c":23.155,"h":23.41,"l":23.09,"n":469,"o":23.41,"t":"2026-10-20T15:10:00Z","v":28483,"vw":23.191062},{"c":23.22,"h":23.255,"l":23.155,"n":210,"o":23.155,"t":"2026-10-20T15:15:00Z","v":8362,"vw":23.22694},{"c":23.15,"h":23.25,"l":23.1,"n":238,"o":23.205,"t":"2026-10-20T15:20:00Z","v":11600,"vw":23.211779},{"c":23.13,"h":23.18,"l":23.1,"n":127,"o":23.135,"t":"2026-10-20T15:25:00Z","v":6021,"vw":23.14373},{"c":23.08,"h":23.13,"l":23.08,"n":202,"o":23.13,"t":"2026-10-20T15:30:00Z","v":9035,"vw":23.091981},{"c":23.04,"h":23.08,"l":23.01,"n":127,"o":23.08,"t":"2026-10-20T15:35:00Z","v":5137,"vw":23.057372},{"c":23.105,"h":23.155,"l":23.075,"n":144,"o":23.08,"t":"2026-10-20T15:40:00Z","v":13434,"vw":23.102596},{"c":22.962,"h":23.08,"l":22.945,"n":340,"o":23.08,"t":"2026-10-20T15:45:00Z","v":27827,"vw":22.98491},{"c":22.9875,"h":23.01,"l":22.92,"n":496,"o":22.9601,"t":"2026-10-20T15:50:00Z","v":30906,"vw":22.972751},{"c":22.93,"h":23.05,"l":22.93,"n":259,"o":23.03,"t":"2026-10-20T15:55:00Z","v":11621,"vw":23.009965},{"c":22.98,"h":22.98,"l":22.885,"n":509,"o":22.93,"t":"2026-10-20T16:00:00Z","v":21871,"vw":22.91865},{"c":23.06,"h":23.07,"l":23.01,"n":114,"o":23.01,"t":"2026-10-20T16:05:00Z","v":7948,"vw":23.027913},{"c":22.98,"h":23.06,"l":22.98,"n":124,"o":23.06,"t":"2026-10-20T16:10:00Z","v":4284,"vw":23.026989},{"c":22.944,"h":22.98,"l":22.92,"n":116,"o":22.97,"t":"2026-10-20T16:15:00Z","v":6438,"vw":22.953803},{"c":22.91,"h":22.92,"l":22.835,"n":197,"o":22.89,"t":"2026-10-20T16:20:00Z","v":7413,"vw":22.876216},{"c":22.925,"h":22.97,"l":22.905,"n":150,"o":22.92,"t":"2026-10-20T16:25:00Z","v":7245,"vw":22.925739},{"c":22.95,"h":22.98,"l":22.92,"n":131,"o":22.94,"t":"2026-10-20T16:30:00Z","v":6066,"vw":22.963573},{"c":22.88,"h":22.965,"l":22.87,"n":108,"o":22.965,"t":"2026-10-20T16:35:00Z","v":5492,"vw":22.913601},{"c":22.77,"h":22.87,"l":22.75,"n":209,"o":22.85,"t":"2026-10-20T16:40:00Z","v":10405,"vw":22.791542},{"c":22.81,"h":22.81,"l":22.725,"n":237,"o":22.76,"t":"2026-10-20T16:45:00Z","v":23499,"vw":22.761721},{"c":22.5912,"h":22.81,"l":22.56,"n":242,"o":22.81,"t":"2026-10-20T16:50:00Z","v":29380,"vw":22.686499},{"c":22.6,"h":22.65,"l":22.55,"n":253,"o":22.56,"t":"2026-10-20T16:55:00Z","v":9988,"vw":22.587021},{"c":22.6,"h":22.68,"l":22.5571,"n":242,"o":22.62,"t":"2026-10-20T17:00:00Z","v":10137,"vw":22.613143},{"c":22.62,"h":22.67,"l":22.585,"n":208,"o":22.6,"t":"2026-10-20T17:05:00Z","v":11061,"vw":22.618117},{"c":22.645,"h":22.645,"l":22.595,"n":238,"o":22.615,"t":"2026-10-20T17:10:00Z","v":19787,"vw":22.604392},{"c":22.535,"h":22.645,"l":22.535,"n":201,"o":22.645,"t":"2026-10-20T17:15:00Z","v":13183,"vw":22.578971},{"c":22.5512,"h":22.62,"l":22.535,"n":142,"o":22.535,"t":"2026-10-20T17:20:00Z","v":8021,"vw":22.571695},{"c":22.65,"h":22.675,"l":22.53,"n":212,"o":22.54,"t":"2026-10-20T17:25:00Z","v":12586,"vw":22.58689},{"c":22.82,"h":22.825,"l":22.6492,"n":390,"o":22.69,"t":"2026-10-20T17:30:00Z","v":30613,"vw":22.786096},{"c":22.88,"h":22.895,"l":22.81,"n":174,"o":22.82,"t":"2026-10-20T17:35:00Z","v":14900,"vw":22.855031},{"c":22.94,"h":22.945,"l":22.865,"n":251,"o":22.875,"t":"2026-10-20T17:40:00Z","v":14727,"vw":22.898547},{"c":22.84,"h":22.94,"l":22.83,"n":198,"o":22.94,"t":"2026-10-20T17:45:00Z","v":15050,"vw":22.870068},{"c":22.84,"h":22.89,"l":22.8,"n":199,"o":22.84,"t":"2026-10-20T17:50:00Z","v":17289,"vw":22.851629},{"c":22.82,"h":22.845,"l":22.79,"n":84,"o":22.83,"t":"2026-10-20T17:55:00Z","v":7211,"vw":22.820371},{"c":22.755,"h":22.82,"l":22.695,"n":212,"o":22.82,"t":"2026-10-20T18:00:00Z","v":12318,"vw":22.754798},{"c":22.755,"h":22.755,"l":22.72,"n":71,"o":22.755,"t":"2026-10-20T18:05:00Z","v":4075,"vw":22.753657},{"c":22.78,"h":22.79,"l":22.72,"n":200,"o":22.775,"t":"2026-10-20T18:10:00Z","v":20286,"vw":22.767235},{"c":22.78,"h":22.81,"l":22.7562,"n":97,"o":22.78,"t":"2026-10-20T18:15:00Z","v":7633,"vw":22.780103},{"c":22.77,"h":22.81,"l":22.76,"n":158,"o":22.79,"t":"2026-10-20T18:20:00Z","v":8999,"vw":22.78667},{"c":22.78,"h":22.79,"l":22.76,"n":110,"o":22.775,"t":"2026-10-20T18:25:00Z","v":6290,"vw":22.771485},{"c":22.695,"h":22.78,"l":22.69,"n":210,"o":22.76,"t":"2026-10-20T18:30:00Z","v":12995,"vw":22.749301},{"c":22.76,"h":22.76,"l":22.68,"n":193,"o":22.68,"t":"2026-10-20T18:35:00Z","v":11753,"vw":22.725349},{"c":22.76,"h":22.805,"l":22.745,"n":224,"o":22.76,"t":"2026-10-20T18:40:00Z","v":13234,"vw":22.777433},{"c":22.86,"h":22.88,"l":22.79,"n":230,"o":22.79,"t":"2026-10-20T18:45:00Z","v":14471,"vw":22.839903},{"c":22.825,"h":22.88,"l":22.73,"n":292,"o":22.86,"t":"2026-10-20T18:50:00Z","v":14609,"vw":22.818998},{"c":22.85,"h":22.92,"l":22.8,"n":242,"o":22.86,"t":"2026-10-20T18:55:00Z","v":12270,"vw":22.854708},{"c":22.805,"h":22.88,"l":22.75,"n":604,"o":22.85,"t":"2026-10-20T19:00:00Z","v":47991,"vw":22.805202},{"c":22.85,"h":22.855,"l":22.8,"n":287,"o":22.805,"t":"2026-10-20T19:05:00Z","v":19091,"vw":22.815222},{"c":22.825,"h":22.85,"l":22.8,"n":401,"o":22.85,"t":"2026-10-20T19:10:00Z","v":21766,"vw":22.814377},{"c":22.815,"h":22.835,"l":22.78,"n":264,"o":22.825,"t":"2026-10-20T19:15:00Z","v":13754,"vw":22.819436},{"c":22.81,"h":22.84,"l":22.8,"n":255,"o":22.83,"t":"2026-10-20T19:20:00Z","v":12631,"vw":22.814313},{"c":22.805,"h":22.85,"l":22.78,"n":386,"o":22.81,"t":"2026-10-20T19:25:00Z","v":24995,"vw":22.822549},{"c":22.88,"h":22.895,"l":22.82,"n":653,"o":22.82,"t":"2026-10-20T19:30:00Z","v":31429,"vw":22.858919},{"c":22.84,"h":22.865,"l":22.805,"n":483,"o":22.865,"t":"2026-10-20T19:35:00Z","v":26175,"vw":22.835833},{"c":22.9,"h":22.93,"l":22.78,"n":701,"o":22.84,"t":"2026-10-20T19:40:00Z","v":41088,"vw":22.860573},{"c":22.985,"h":22.985,"l":22.93,"n":526,"o":22.93,"t":"2026-10-20T19:45:00Z","v":34644,"vw":22.962665},{"c":22.99,"h":23.08,"l":22.98,"n":861,"o":23.01,"t":"2026-10-20T19:50:00Z","v":68424,"vw":23.032449},{"c":22.91,"h":23,"l":22.885,"n":2176,"o":23,"t":"2026-10-20T19:55:00Z","v":205571,"vw":22.920038},{"c":22.93,"h":22.93,"l":22.93,"n":17,"o":22.93,"t":"2026-10-20T20:00:00Z","v":219025,"vw":22.93},{"c":23.35,"h":23.35,"l":23.35,"n":162,"o":23.35,"t":"2026-10-20T22:15:00Z","v":2985,"vw":23.35},{"c":23.35,"h":23.35,"l":23.35,"n":2,"o":23.35,"t":"2026-10-20T23:10:00Z","v":357,"vw":23.35},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-21T11:15:00Z","v":200,"vw":23},{"c":23.15,"h":23.16,"l":23.15,"n":2,"o":23.16,"t":"2026-10-21T11:20:00Z","v":207,"vw":23.154831},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-21T11:50:00Z","v":300,"vw":23.3},{"c":23.4,"h":23.4,"l":23.4,"n":2,"o":23.4,"t":"2026-10-21T11:55:00Z","v":150,"vw":23.4},{"c":23.38,"h":23.38,"l":23.38,"n":2,"o":23.38,"t":"2026-10-21T12:05:00Z","v":301,"vw":23.38},{"c":23.49,"h":23.49,"l":23.48,"n":5,"o":23.48,"t":"2026-10-21T13:05:00Z","v":649,"vw":23.483289},{"c":23.48,"h":23.69,"l":23.3755,"n":126,"o":23.47,"t":"2026-10-21T13:30:00Z","v":12540,"vw":23.53206},{"c":23.355,"h":23.59,"l":23.355,"n":279,"o":23.475,"t":"2026-10-21T13:35:00Z","v":17581,"vw":23.445379},{"c":23.24,"h":23.37,"l":23.09,"n":83,"o":23.365,"t":"2026-10-21T13:40:00Z","v":5220,"vw":23.232058},{"c":23.285,"h":23.285,"l":23.08,"n":115,"o":23.1085,"t":"2026-10-21T13:45:00Z","v":7494,"vw":23.235897},{"c":23.305,"h":23.38,"l":23.22,"n":314,"o":23.28,"t":"2026-10-21T13:50:00Z","v":30310,"vw":23.301763},{"c":23.2458,"h":23.4,"l":23.2458,"n":57,"o":23.3,"t":"2026-10-21T13:55:00Z","v":2113,"vw":23.337683},{"c":23.35,"h":23.4,"l":23.315,"n":161,"o":23.315,"t":"2026-10-21T14:00:00Z","v":10021,"vw":23.346683},{"c":23.34,"h":23.465,"l":23.3,"n":536,"o":23.32,"t":"2026-10-21T14:05:00Z","v":47965,"vw":23.362076},{"c":23.3725,"h":23.425,"l":23.3,"n":245,"o":23.37,"t":"2026-10-21T14:10:00Z","v":17958,"vw":23.352348},{"c":23.27,"h":23.365,"l":23.25,"n":165,"o":23.35,"t":"2026-10-21T14:15:00Z","v":9242,"vw":23.30417},{"c":23.39,"h":23.39,"l":23.26,"n":202,"o":23.27,"t":"2026-10-21T14:20:00Z","v":9033,"vw":23.322212},{"c":23.265,"h":23.395,"l":23.265,"n":306,"o":23.36,"t":"2026-10-21T14:25:00Z","v":18121,"vw":23.333149},{"c":23.41,"h":23.41,"l":23.26,"n":241,"o":23.26,"t":"2026-10-21T14:30:00Z","v":18202,"vw":23.333596},{"c":23.35,"h":23.44,"l":23.29,"n":284,"o":23.41,"t":"2026-10-21T14:35:00Z","v":26084,"vw":23.356468},{"c":23.26,"h":23.385,"l":23.26,"n":270,"o":23.3725,"t":"2026-10-21T14:40:00Z","v":28495,"vw":23.333584},{"c":23.27,"h":23.35,"l":23.24,"n":407,"o":23.315,"t":"2026-10-21T14:45:00Z","v":29676,"vw":23.296499},{"c":23.345,"h":23.435,"l":23.3,"n":340,"o":23.3,"t":"2026-10-21T14:50:00Z","v":25188,"vw":23.344402},{"c":23.3,"h":23.345,"l":23.26,"n":122,"o":23.345,"t":"2026-10-21T14:55:00Z","v":7814,"vw":23.303627},{"c":23.145,"h":23.31,"l":23.11,"n":270,"o":23.305,"t":"2026-10-21T15:00:00Z","v":16190,"vw":23.186033},{"c":23.215,"h":23.25,"l":23.12,"n":144,"o":23.18,"t":"2026-10-21T15:05:00Z","v":5948,"vw":23.209654},{"c":23.22,"h":23.25,"l":23.22,"n":161,"o":23.22,"t":"2026-10-21T15:10:00Z","v":4940,"vw":23.231641},{"c":23.15,"h":23.24,"l":23.15,"n":192,"o":23.22,"t":"2026-10-21T15:15:00Z","v":10712,"vw":23.190681},{"c":23.145,"h":23.15,"l":23.115,"n":147,"o":23.15,"t":"2026-10-21T15:20:00Z","v":5382,"vw":23.132631},{"c":23.16,"h":23.21,"l":23.16,"n":146,"o":23.16,"t":"2026-10-21T15:25:00Z","v":6337,"vw":23.187324},{"c":23.04,"h":23.16,"l":23.03,"n":189,"o":23.16,"t":"2026-10-21T15:30:00Z","v":9490,"vw":23.090614},{"c":23.1,"h":23.11,"l":23.035,"n":115,"o":23.035,"t":"2026-10-21T15:35:00Z","v":5725,"vw":23.069659},{"c":23.07,"h":23.15,"l":23.04,"n":313,"o":23.095,"t":"2026-10-21T15:40:00Z","v":21152,"vw":23.08495},{"c":23.13,"h":23.15,"l":23.065,"n":40,"o":23.065,"t":"2026-10-21T15:45:00Z","v":2331,"vw":23.123726},{"c":23.29,"h":23.32,"l":23.17,"n":240,"o":23.19,"t":"2026-10-21T15:50:00Z","v":15412,"vw":23.254989},{"c":23.415,"h":23.4325,"l":23.275,"n":512,"o":23.33,"t":"2026-10-21T15:55:00Z","v":45425,"vw":23.356013},{"c":23.35,"h":23.43,"l":23.31,"n":332,"o":23.375,"t":"2026-10-21T16:00:00Z","v":33467,"vw":23.368152},{"c":23.27,"h":23.335,"l":23.22,"n":230,"o":23.33,"t":"2026-10-21T16:05:00Z","v":14991,"vw":23.282827},{"c":23.295,"h":23.305,"l":23.25,"n":109,"o":23.25,"t":"2026-10-21T16:10:00Z","v":4504,"vw":23.29352},{"c":23.16,"h":23.32,"l":23.085,"n":531,"o":23.295,"t":"2026-10-21T16:15:00Z","v":108340,"vw":23.201635},{"c":23.195,"h":23.195,"l":23.16,"n":116,"o":23.18,"t":"2026-10-21T16:20:00Z","v":10752,"vw":23.180351},{"c":23.23,"h":23.24,"l":23.105,"n":409,"o":23.205,"t":"2026-10-21T16:25:00Z","v":89831,"vw":23.182518},{"c":23.205,"h":23.25,"l":23.16,"n":195,"o":23.23,"t":"2026-10-21T16:30:00Z","v":16460,"vw":23.188766},{"c":23.47,"h":23.47,"l":23.1402,"n":505,"o":23.155,"t":"2026-10-21T16:35:00Z","v":54965,"vw":23.269802},{"c":23.25,"h":23.415,"l":23.24,"n":344,"o":23.39,"t":"2026-10-21T16:40:00Z","v":42512,"vw":23.297977},{"c":23.195,"h":23.26,"l":23.18,"n":294,"o":23.23,"t":"2026-10-21T16:45:00Z","v":28933,"vw":23.210347},{"c":23.16,"h":23.22,"l":23.1501,"n":234,"o":23.195,"t":"2026-10-21T16:50:00Z","v":21555,"vw":23.192437},{"c":23.2,"h":23.2,"l":23.16,"n":36,"o":23.17,"t":"2026-10-21T16:55:00Z","v":1551,"vw":23.175555},{"c":23.195,"h":23.225,"l":23.16,"n":203,"o":23.16,"t":"2026-10-21T17:00:00Z","v":17709,"vw":23.200671},{"c":23.305,"h":23.31,"l":23.19,"n":225,"o":23.2,"t":"2026-10-21T17:05:00Z","v":34309,"vw":23.274892},{"c":23.255,"h":23.345,"l":23.2,"n":380,"o":23.305,"t":"2026-10-21T17:10:00Z","v":39976,"vw":23.240942},{"c":23.295,"h":23.315,"l":23.25,"n":179,"o":23.25,"t":"2026-10-21T17:15:00Z","v":9005,"vw":23.285256},{"c":23.37,"h":23.42,"l":23.25,"n":458,"o":23.29,"t":"2026-10-21T17:20:00Z","v":46536,"vw":23.313913},{"c":23.435,"h":23.475,"l":23.36,"n":150,"o":23.37,"t":"2026-10-21T17:25:00Z","v":16825,"vw":23.399948},{"c":23.3,"h":23.435,"l":23.28,"n":156,"o":23.435,"t":"2026-10-21T17:30:00Z","v":16738,"vw":23.338779},{"c":23.315,"h":23.365,"l":23.3,"n":149,"o":23.31,"t":"2026-10-21T17:35:00Z","v":8234,"vw":23.336106},{"c":23.28,"h":23.355,"l":23.255,"n":260,"o":23.29,"t":"2026-10-21T17:40:00Z","v":19168,"vw":23.318523},{"c":23.315,"h":23.32,"l":23.25,"n":74,"o":23.25,"t":"2026-10-21T17:45:00Z","v":2847,"vw":23.300684},{"c":23.29,"h":23.34,"l":23.28,"n":220,"o":23.295,"t":"2026-10-21T17:50:00Z","v":21156,"vw":23.303704},{"c":23.3,"h":23.315,"l":23.29,"n":135,"o":23.3,"t":"2026-10-21T17:55:00Z","v":13127,"vw":23.301681},{"c":23.2855,"h":23.315,"l":23.2855,"n":91,"o":23.31,"t":"2026-10-21T18:00:00Z","v":3688,"vw":23.299559},{"c":23.335,"h":23.355,"l":23.28,"n":223,"o":23.31,"t":"2026-10-21T18:05:00Z","v":16887,"vw":23.327285},{"c":23.35,"h":23.375,"l":23.335,"n":166,"o":23.335,"t":"2026-10-21T18:10:00Z","v":13378,"vw":23.345118},{"c":23.35,"h":23.375,"l":23.335,"n":169,"o":23.335,"t":"2026-10-21T18:15:00Z","v":11852,"vw":23.3559},{"c":23.32,"h":23.345,"l":23.32,"n":131,"o":23.345,"t":"2026-10-21T18:20:00Z","v":5724,"vw":23.330091},{"c":23.33,"h":23.34,"l":23.295,"n":118,"o":23.32,"t":"2026-10-21T18:25:00Z","v":6473,"vw":23.32582},{"c":23.35,"h":23.37,"l":23.33,"n":151,"o":23.33,"t":"2026-10-21T18:30:00Z","v":12373,"vw":23.345831},{"c":23.38,"h":23.4,"l":23.35,"n":146,"o":23.35,"t":"2026-10-21T18:35:00Z","v":9802,"vw":23.371709},{"c":23.3701,"h":23.41,"l":23.37,"n":210,"o":23.4,"t":"2026-10-21T18:40:00Z","v":10391,"vw":23.398557},{"c":23.315,"h":23.38,"l":23.29,"n":296,"o":23.38,"t":"2026-10-21T18:45:00Z","v":14632,"vw":23.348278},{"c":23.27,"h":23.29,"l":23.235,"n":170,"o":23.29,"t":"2026-10-21T18:50:00Z","v":6421,"vw":23.270785},{"c":23.18,"h":23.275,"l":23.16,"n":328,"o":23.275,"t":"2026-10-21T18:55:00Z","v":14564,"vw":23.206983},{"c":23.2,"h":23.2,"l":23.11,"n":787,"o":23.16,"t":"2026-10-21T19:00:00Z","v":99207,"vw":23.163949},{"c":23.08,"h":23.2,"l":23.05,"n":833,"o":23.2,"t":"2026-10-21T19:05:00Z","v":66457,"vw":23.124804},{"c":23.16,"h":23.17,"l":23.01,"n":366,"o":23.04,"t":"2026-10-21T19:10:00Z","v":30618,"vw":23.11648},{"c":23.255,"h":23.29,"l":23.16,"n":331,"o":23.16,"t":"2026-10-21T19:15:00Z","v":27295,"vw":23.205798},{"c":23.23,"h":23.26,"l":23.17,"n":340,"o":23.26,"t":"2026-10-21T19:20:00Z","v":33247,"vw":23.193181},{"c":23.3,"h":23.32,"l":23.23,"n":538,"o":23.23,"t":"2026-10-21T19:25:00Z","v":50062,"vw":23.272003},{"c":23.27,"h":23.31,"l":23.24,"n":378,"o":23.305,"t":"2026-10-21T19:30:00Z","v":24411,"vw":23.279657},{"c":23.29,"h":23.31,"l":23.28,"n":259,"o":23.28,"t":"2026-10-21T19:35:00Z","v":25890,"vw":23.30027},{"c":23.2,"h":23.3,"l":23.19,"n":490,"o":23.29,"t":"2026-10-21T19:40:00Z","v":35726,"vw":23.243294},{"c":23.24,"h":23.31,"l":23.2,"n":541,"o":23.2,"t":"2026-10-21T19:45:00Z","v":41667,"vw":23.250902},{"c":23.23,"h":23.24,"l":23.12,"n":1114,"o":23.23,"t":"2026-10-21T19:50:00Z","v":81991,"vw":23.192876},{"c":23.22,"h":23.29,"l":23.19,"n":2201,"o":23.23,"t":"2026-10-21T19:55:00Z","v":174004,"vw":23.244561},{"c":23.25,"h":23.25,"l":23.25,"n":21,"o":23.25,"t":"2026-10-21T20:00:00Z","v":547669,"vw":23.25},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-21T22:40:00Z","v":100,"vw":22.54},{"c":23,"h":23,"l":23,"n":6,"o":23,"t":"2026-10-21T23:35:00Z","v":497,"vw":23},{"c":22.13,"h":22.78,"l":22.05,"n":192,"o":22.78,"t":"2026-10-22T13:30:00Z","v":25802,"vw":22.448485},{"c":22.14,"h":22.385,"l":22.14,"n":133,"o":22.17,"t":"2026-10-22T13:35:00Z","v":9806,"vw":22.221266},{"c":21.91,"h":22.29,"l":21.9,"n":197,"o":22.15,"t":"2026-10-22T13:40:00Z","v":15495,"vw":21.992127},{"c":22.09,"h":22.1,"l":21.81,"n":110,"o":21.87,"t":"2026-10-22T13:45:00Z","v":4821,"vw":22.00919},{"c":22.315,"h":22.315,"l":21.985,"n":154,"o":21.99,"t":"2026-10-22T13:50:00Z","v":8646,"vw":22.113957},{"c":22.31,"h":22.31,"l":22.2,"n":42,"o":22.305,"t":"2026-10-22T13:55:00Z","v":1481,"vw":22.298625},{"c":22.31,"h":22.41,"l":22.21,"n":41,"o":22.4,"t":"2026-10-22T14:00:00Z","v":1460,"vw":22.324118},{"c":22.1,"h":22.42,"l":22.1,"n":248,"o":22.32,"t":"2026-10-22T14:05:00Z","v":15602,"vw":22.305694},{"c":22.23,"h":22.24,"l":22.105,"n":246,"o":22.12,"t":"2026-10-22T14:10:00Z","v":17116,"vw":22.182098},{"c":22.195,"h":22.32,"l":22.18,"n":218,"o":22.23,"t":"2026-10-22T14:15:00Z","v":15534,"vw":22.242961},{"c":21.96,"h":22.2582,"l":21.96,"n":227,"o":22.22,"t":"2026-10-22T14:20:00Z","v":20974,"vw":22.198802},{"c":21.84,"h":21.98,"l":21.8,"n":110,"o":21.926,"t":"2026-10-22T14:25:00Z","v":5994,"vw":21.867116},{"c":21.88,"h":21.925,"l":21.84,"n":125,"o":21.84,"t":"2026-10-22T14:30:00Z","v":11606,"vw":21.863046},{"c":21.87,"h":21.94,"l":21.85,"n":239,"o":21.9,"t":"2026-10-22T14:35:00Z","v":14824,"vw":21.890575},{"c":21.85,"h":21.9,"l":21.75,"n":314,"o":21.87,"t":"2026-10-22T14:40:00Z","v":76665,"vw":21.80596},{"c":21.63,"h":21.845,"l":21.55,"n":211,"o":21.845,"t":"2026-10-22T14:45:00Z","v":14106,"vw":21.665031},{"c":21.61,"h":21.65,"l":21.565,"n":151,"o":21.57,"t":"2026-10-22T14:50:00Z","v":10565,"vw":21.607545},{"c":21.48,"h":21.61,"l":21.39,"n":322,"o":21.61,"t":"2026-10-22T14:55:00Z","v":20826,"vw":21.483336},{"c":21.42,"h":21.505,"l":21.39,"n":152,"o":21.5,"t":"2026-10-22T15:00:00Z","v":14370,"vw":21.422346},{"c":21.305,"h":21.48,"l":21.28,"n":179,"o":21.48,"t":"2026-10-22T15:05:00Z","v":13526,"vw":21.373332},{"c":21.21,"h":21.3375,"l":21.21,"n":154,"o":21.27,"t":"2026-10-22T15:10:00Z","v":10907,"vw":21.25661},{"c":21.43,"h":21.44,"l":21.16,"n":292,"o":21.22,"t":"2026-10-22T15:15:00Z","v":26906,"vw":21.230328},{"c":21.3,"h":21.4639,"l":21.29,"n":276,"o":21.425,"t":"2026-10-22T15:20:00Z","v":21494,"vw":21.339639},{"c":21.08,"h":21.3,"l":21.03,"n":516,"o":21.295,"t":"2026-10-22T15:25:00Z","v":64684,"vw":21.09184},{"c":21.08,"h":21.18,"l":21.055,"n":215,"o":21.09,"t":"2026-10-22T15:30:00Z","v":27921,"vw":21.095942},{"c":21.12,"h":21.185,"l":21.045,"n":251,"o":21.09,"t":"2026-10-22T15:35:00Z","v":28515,"vw":21.110757},{"c":21.32,"h":21.365,"l":21.05,"n":159,"o":21.1,"t":"2026-10-22T15:40:00Z","v":10588,"vw":21.203085},{"c":21.405,"h":21.405,"l":21.14,"n":339,"o":21.27,"t":"2026-10-22T15:45:00Z","v":60121,"vw":21.224988},{"c":21.47,"h":21.47,"l":21.33,"n":118,"o":21.38,"t":"2026-10-22T15:50:00Z","v":7262,"vw":21.401111},{"c":21.645,"h":21.7277,"l":21.44,"n":126,"o":21.44,"t":"2026-10-22T15:55:00Z","v":8753,"vw":21.616966},{"c":21.6,"h":21.66,"l":21.57,"n":202,"o":21.6,"t":"2026-10-22T16:00:00Z","v":16156,"vw":21.617437},{"c":21.63,"h":21.63,"l":21.54,"n":137,"o":21.6,"t":"2026-10-22T16:05:00Z","v":14814,"vw":21.608048},{"c":21.785,"h":21.79,"l":21.69,"n":192,"o":21.69,"t":"2026-10-22T16:10:00Z","v":8527,"vw":21.730304},{"c":21.815,"h":21.83,"l":21.73,"n":140,"o":21.79,"t":"2026-10-22T16:15:00Z","v":6105,"vw":21.783525},{"c":21.85,"h":21.91,"l":21.81,"n":190,"o":21.81,"t":"2026-10-22T16:20:00Z","v":7122,"vw":21.842895},{"c":21.825,"h":21.87,"l":21.81,"n":154,"o":21.85,"t":"2026-10-22T16:25:00Z","v":5076,"vw":21.837791},{"c":21.82,"h":21.84,"l":21.79,"n":165,"o":21.83,"t":"2026-10-22T16:30:00Z","v":7008,"vw":21.816574},{"c":21.85,"h":21.9,"l":21.81,"n":310,"o":21.83,"t":"2026-10-22T16:35:00Z","v":24580,"vw":21.853864},{"c":21.85,"h":21.88,"l":21.78,"n":127,"o":21.87,"t":"2026-10-22T16:40:00Z","v":7464,"vw":21.845287},{"c":21.66,"h":21.84,"l":21.65,"n":190,"o":21.84,"t":"2026-10-22T16:45:00Z","v":11027,"vw":21.722761},{"c":21.695,"h":21.73,"l":21.64,"n":151,"o":21.69,"t":"2026-10-22T16:50:00Z","v":10461,"vw":21.682395},{"c":21.77,"h":21.77,"l":21.68,"n":176,"o":21.71,"t":"2026-10-22T16:55:00Z","v":12252,"vw":21.703973},{"c":21.75,"h":21.815,"l":21.71,"n":157,"o":21.79,"t":"2026-10-22T17:00:00Z","v":7974,"vw":21.760184},{"c":21.43,"h":21.74,"l":21.43,"n":225,"o":21.69,"t":"2026-10-22T17:05:00Z","v":15975,"vw":21.577619},{"c":21.485,"h":21.5099,"l":21.42,"n":178,"o":21.465,"t":"2026-10-22T17:10:00Z","v":19738,"vw":21.466899},{"c":21.455,"h":21.52,"l":21.43,"n":322,"o":21.51,"t":"2026-10-22T17:15:00Z","v":25095,"vw":21.48149},{"c":21.365,"h":21.48,"l":21.33,"n":289,"o":21.46,"t":"2026-10-22T17:20:00Z","v":16550,"vw":21.407643},{"c":21.415,"h":21.415,"l":21.3701,"n":110,"o":21.4,"t":"2026-10-22T17:25:00Z","v":5146,"vw":21.399316},{"c":21.47,"h":21.48,"l":21.42,"n":144,"o":21.42,"t":"2026-10-22T17:30:00Z","v":8015,"vw":21.442358},{"c":21.3,"h":21.48,"l":21.3,"n":209,"o":21.47,"t":"2026-10-22T17:35:00Z","v":11632,"vw":21.395661},{"c":21.335,"h":21.345,"l":21.29,"n":282,"o":21.32,"t":"2026-10-22T17:40:00Z","v":23834,"vw":21.309262},{"c":21.31,"h":21.35,"l":21.31,"n":87,"o":21.33,"t":"2026-10-22T17:45:00Z","v":4228,"vw":21.335458},{"c":21.36,"h":21.38,"l":21.19,"n":449,"o":21.31,"t":"2026-10-22T17:50:00Z","v":56093,"vw":21.25443},{"c":21.3,"h":21.38,"l":21.3,"n":144,"o":21.38,"t":"2026-10-22T17:55:00Z","v":6061,"vw":21.348954},{"c":21.16,"h":21.28,"l":21.13,"n":285,"o":21.28,"t":"2026-10-22T18:00:00Z","v":21220,"vw":21.184323},{"c":21.23,"h":21.25,"l":21.155,"n":129,"o":21.16,"t":"2026-10-22T18:05:00Z","v":6670,"vw":21.218296},{"c":21.225,"h":21.25,"l":21.2,"n":185,"o":21.22,"t":"2026-10-22T18:10:00Z","v":10142,"vw":21.219983},{"c":21.265,"h":21.265,"l":21.175,"n":185,"o":21.21,"t":"2026-10-22T18:15:00Z","v":8505,"vw":21.21412},{"c":21.28,"h":21.3025,"l":21.25,"n":163,"o":21.29,"t":"2026-10-22T18:20:00Z","v":7966,"vw":21.276256},{"c":21.21,"h":21.28,"l":21.21,"n":223,"o":21.28,"t":"2026-10-22T18:25:00Z","v":12631,"vw":21.241324},{"c":21.24,"h":21.245,"l":21.195,"n":149,"o":21.21,"t":"2026-10-22T18:30:00Z","v":7389,"vw":21.223126},{"c":21.28,"h":21.305,"l":21.27,"n":216,"o":21.27,"t":"2026-10-22T18:35:00Z","v":13152,"vw":21.293894},{"c":21.13,"h":21.28,"l":21.095,"n":651,"o":21.28,"t":"2026-10-22T18:40:00Z","v":106180,"vw":21.151088},{"c":21.085,"h":21.13,"l":21.08,"n":178,"o":21.13,"t":"2026-10-22T18:45:00Z","v":7223,"vw":21.106845},{"c":21.03,"h":21.085,"l":21.03,"n":183,"o":21.085,"t":"2026-10-22T18:50:00Z","v":8417,"vw":21.058837},{"c":21.005,"h":21.0625,"l":21,"n":226,"o":21.04,"t":"2026-10-22T18:55:00Z","v":11789,"vw":21.042209},{"c":20.8701,"h":21.005,"l":20.75,"n":645,"o":21.005,"t":"2026-10-22T19:00:00Z","v":58577,"vw":20.85157},{"c":20.9586,"h":20.9586,"l":20.87,"n":264,"o":20.87,"t":"2026-10-22T19:05:00Z","v":15243,"vw":20.911759},{"c":21.095,"h":21.125,"l":20.93,"n":307,"o":20.945,"t":"2026-10-22T19:10:00Z","v":17649,"vw":21.007331},{"c":20.92,"h":21.08,"l":20.86,"n":367,"o":21.08,"t":"2026-10-22T19:15:00Z","v":34712,"vw":20.928556},{"c":20.945,"h":21.03,"l":20.9,"n":519,"o":20.93,"t":"2026-10-22T19:20:00Z","v":52512,"vw":20.950638},{"c":20.99,"h":21,"l":20.945,"n":306,"o":20.945,"t":"2026-10-22T19:25:00Z","v":30068,"vw":20.977599},{"c":20.955,"h":21.105,"l":20.95,"n":808,"o":20.98,"t":"2026-10-22T19:30:00Z","v":94077,"vw":21.011601},{"c":21.09,"h":21.19,"l":20.945,"n":609,"o":20.98,"t":"2026-10-22T19:35:00Z","v":118480,"vw":21.045647},{"c":20.985,"h":21.085,"l":20.92,"n":585,"o":21.085,"t":"2026-10-22T19:40:00Z","v":31303,"vw":21.005761},{"c":21.2475,"h":21.2475,"l":20.975,"n":697,"o":20.975,"t":"2026-10-22T19:45:00Z","v":49663,"vw":21.160699},{"c":21.51,"h":21.54,"l":21.25,"n":1095,"o":21.25,"t":"2026-10-22T19:50:00Z","v":81282,"vw":21.454693},{"c":21.525,"h":21.535,"l":21.35,"n":3003,"o":21.505,"t":"2026-10-22T19:55:00Z","v":309527,"vw":21.479693},{"c":21.53,"h":21.53,"l":21.53,"n":9,"o":21.53,"t":"2026-10-22T20:00:00Z","v":221613,"vw":21.53}],"history":[{"c":30.67,"h":31,"l":29,"n":69931,"o":30,"t":"2026-02-11T05:00:00Z","v":10483005,"vw":30.034262},{"c":30.91,"h":31.84,"l":29.685,"n":22524,"o":30.54,"t":"2026-02-12T05:00:00Z","v":2259945,"vw":30.828653},{"c":32.34,"h":32.34,"l":30.6,"n":11065,"o":30.8,"t":"2026-02-13T05:00:00Z","v":1035313,"vw":31.742197},{"c":31.86,"h":33,"l":31.65,"n":10778,"o":32.34,"t":"2026-02-17T05:00:00Z","v":1144714,"vw":32.119585},{"c":30.78,"h":32.12,"l":30.49,"n":17356,"o":32.12,"t":"2026-02-18T05:00:00Z","v":3420166,"vw":30.999337},{"c":30.5,"h":31.37,"l":29.8,"n":10448,"o":30.13,"t":"2026-02-19T05:00:00Z","v":823255,"vw":30.434854},{"c":30.5,"h":30.99,"l":30.205,"n":6510,"o":30.48,"t":"2026-02-20T05:00:00Z","v":406875,"vw":30.564664},{"c":31.34,"h":31.345,"l":29.5001,"n":5609,"o":30.14,"t":"2026-02-23T05:00:00Z","v":452097,"vw":30.486518},{"c":30.81,"h":31.85,"l":30.3288,"n":8000,"o":31.15,"t":"2026-02-24T05:00:00Z","v":663668,"vw":31.134543},{"c":31.3,"h":31.6,"l":30,"n":7980,"o":30.88,"t":"2026-02-25T05:00:00Z","v":657545,"vw":30.753539},{"c":30.29,"h":31.36,"l":29.91,"n":12979,"o":31.35,"t":"2026-02-26T05:00:00Z","v":854777,"vw":30.479154},{"c":31.52,"h":32.24,"l":29.56,"n":12966,"o":30.29,"t":"2026-02-27T05:00:00Z","v":1251782,"vw":31.49032},{"c":31.53,"h":32.645,"l":30.48,"n":7141,"o":31.21,"t":"2026-03-02T05:00:00Z","v":649777,"vw":31.242974},{"c":30.09,"h":31.02,"l":29.68,"n":4326,"o":30.83,"t":"2026-03-03T05:00:00Z","v":305542,"vw":30.130285},{"c":29.71,"h":30.3437,"l":29.24,"n":5633,"o":30.09,"t":"2026-03-04T05:00:00Z","v":461148,"vw":29.76579},{"c":28.47,"h":30.0782,"l":28.2,"n":6890,"o":29.75,"t":"2026-03-05T05:00:00Z","v":548887,"vw":28.731142},{"c":27.04,"h":29.0842,"l":26.6,"n":8968,"o":28.22,"t":"2026-03-06T05:00:00Z","v":794077,"vw":27.146082},{"c":28.22,"h":29.67,"l":26.42,"n":14659,"o":27.04,"t":"2026-03-09T04:00:00Z","v":1252359,"vw":28.465663},{"c":28.15,"h":29.875,"l":28.01,"n":10135,"o":28.2,"t":"2026-03-10T04:00:00Z","v":939034,"vw":28.807482},{"c":28.88,"h":29.305,"l":28,"n":10609,"o":28.13,"t":"2026-03-11T04:00:00Z","v":1280350,"vw":28.731643},{"c":28.54,"h":28.98,"l":27.685,"n":10207,"o":28.98,"t":"2026-03-12T04:00:00Z","v":1144434,"vw":28.336663},{"c":27.855,"h":28.85,"l":27.775,"n":5919,"o":28.68,"t":"2026-03-13T04:00:00Z","v":308489,"vw":28.251368},{"c":29.15,"h":29.23,"l":27.9001,"n":7150,"o":28.33,"t":"2026-03-16T04:00:00Z","v":992947,"vw":28.612757},{"c":30,"h":30.31,"l":29.2,"n":8120,"o":29.2,"t":"2026-03-17T04:00:00Z","v":604279,"vw":29.893},{"c":30.27,"h":30.93,"l":29.63,"n":10442,"o":30.11,"t":"2026-03-18T04:00:00Z","v":694789,"vw":30.152242},{"c":28.5,"h":29.64,"l":27.76,"n":16647,"o":29.63,"t":"2026-03-19T04:00:00Z","v":1074399,"vw":28.953348},{"c":27.78,"h":30.255,"l":27.43,"n":10245,"o":29.05,"t":"2026-03-20T04:00:00Z","v":2141839,"vw":28.19045},{"c":28.45,"h":29.92,"l":27.85,"n":6821,"o":28.29,"t":"2026-03-23T04:00:00Z","v":539248,"vw":28.439998},{"c":28.99,"h":29.41,"l":28.25,"n":8134,"o":28.59,"t":"2026-03-24T04:00:00Z","v":708385,"vw":28.821846},{"c":29.48,"h":30,"l":28.58,"n":4781,"o":29.32,"t":"2026-03-25T04:00:00Z","v":237783,"vw":29.207744},{"c":27.81,"h":29.54,"l":27.47,"n":4980,"o":29.24,"t":"2026-03-26T04:00:00Z","v":314985,"vw":28.044919},{"c":28.2,"h":29.34,"l":27.315,"n":10432,"o":27.34,"t":"2026-03-27T04:00:00Z","v":1154896,"vw":28.402364},{"c":28.51,"h":29.625,"l":28.28,"n":15440,"o":28.28,"t":"2026-03-30T04:00:00Z","v":2068425,"vw":28.768428},{"c":30.03,"h":30.56,"l":28.52,"n":11252,"o":28.56,"t":"2026-03-31T04:00:00Z","v":971593,"vw":29.893575},{"c":29.64,"h":30.15,"l":28.54,"n":12070,"o":29.98,"t":"2026-04-01T04:00:00Z","v":1117553,"vw":29.610585},{"c":29.72,"h":30.02,"l":28.668,"n":5304,"o":29.18,"t":"2026-04-02T04:00:00Z","v":590992,"vw":29.653479},{"c":28.9,"h":30.5,"l":28.59,"n":7401,"o":29.56,"t":"2026-04-06T04:00:00Z","v":440940,"vw":29.114213},{"c":28.32,"h":29.45,"l":27.56,"n":6887,"o":28.84,"t":"2026-04-07T04:00:00Z","v":642625,"vw":28.12542},{"c":28.94,"h":29.42,"l":28.35,"n":6133,"o":28.91,"t":"2026-04-08T04:00:00Z","v":485420,"vw":28.947456},{"c":30.14,"h":30.79,"l":29.08,"n":10114,"o":29.1,"t":"2026-04-09T04:00:00Z","v":912186,"vw":30.060702},{"c":31.66,"h":32.132,"l":30.29,"n":12236,"o":30.32,"t":"2026-04-10T04:00:00Z","v":845740,"vw":31.587984},{"c":32.67,"h":32.75,"l":31.53,"n":8332,"o":31.66,"t":"2026-04-13T04:00:00Z","v":417343,"vw":32.319882},{"c":33.97,"h":35.22,"l":33,"n":18822,"o":33,"t":"2026-04-14T04:00:00Z","v":1705514,"vw":34.228725},{"c":33.49,"h":34.93,"l":32.901,"n":11959,"o":34.93,"t":"2026-04-15T04:00:00Z","v":995497,"vw":33.620622},{"c":33.91,"h":34.59,"l":33.61,"n":13273,"o":33.87,"t":"2026-04-16T04:00:00Z","v":954547,"vw":34.07532},{"c":34.47,"h":34.885,"l":33.42,"n":9477,"o":34.62,"t":"2026-04-17T04:00:00Z","v":530932,"vw":34.337469},{"c":34.85,"h":35.28,"l":33.95,"n":7204,"o":34.45,"t":"2026-04-20T04:00:00Z","v":367605,"vw":34.759368},{"c":34.075,"h":35.205,"l":33.55,"n":11041,"o":35.06,"t":"2026-04-21T04:00:00Z","v":777978,"vw":34.126073},{"c":36.68,"h":36.885,"l":34.45,"n":11385,"o":34.52,"t":"2026-04-22T04:00:00Z","v":757719,"vw":35.954026},{"c":37.63,"h":38.6199,"l":36.8,"n":13755,"o":37.02,"t":"2026-04-23T04:00:00Z","v":1038543,"vw":37.889566},{"c":38.82,"h":39.42,"l":37.67,"n":10599,"o":37.67,"t":"2026-04-24T04:00:00Z","v":819114,"vw":38.814693},{"c":37.99,"h":39.29,"l":36.37,"n":13509,"o":39.12,"t":"2026-04-27T04:00:00Z","v":1044269,"vw":37.569625},{"c":37.23,"h":37.8448,"l":36.811,"n":9110,"o":37.08,"t":"2026-04-28T04:00:00Z","v":583624,"vw":37.237292},{"c":37.53,"h":38.4202,"l":36.82,"n":8355,"o":37.59,"t":"2026-04-29T04:00:00Z","v":581637,"vw":37.419315},{"c":39.84,"h":40.2467,"l":38.4,"n":13028,"o":38.49,"t":"2026-04-30T04:00:00Z","v":963208,"vw":39.341833},{"c":40.65,"h":41.57,"l":40,"n":11200,"o":40.19,"t":"2026-05-01T04:00:00Z","v":770760,"vw":40.854087},{"c":42.51,"h":43.455,"l":39.9349,"n":13657,"o":40.105,"t":"2026-05-04T04:00:00Z","v":1051116,"vw":42.389205},{"c":45.19,"h":45.485,"l":42.54,"n":14220,"o":43.33,"t":"2026-05-05T04:00:00Z","v":1148375,"vw":44.704973},{"c":42.27,"h":45.09,"l":41.52,"n":17611,"o":44.29,"t":"2026-05-06T04:00:00Z","v":1203347,"vw":42.810139},{"c":42.07,"h":42.87,"l":40.4,"n":11422,"o":42.34,"t":"2026-05-07T04:00:00Z","v":837539,"vw":41.510545},{"c":43.09,"h":43.715,"l":42.17,"n":9129,"o":42.54,"t":"2026-05-08T04:00:00Z","v":652828,"vw":42.993021},{"c":44.83,"h":44.99,"l":42.3,"n":18752,"o":43.39,"t":"2026-05-11T04:00:00Z","v":1482990,"vw":44.063664},{"c":45.84,"h":48.4,"l":43.87,"n":31106,"o":46,"t":"2026-05-12T04:00:00Z","v":2590629,"vw":45.867503},{"c":46.77,"h":48.1902,"l":45.5,"n":20843,"o":47.05,"t":"2026-05-13T04:00:00Z","v":1340540,"vw":46.767236},{"c":44.82,"h":46.25,"l":44.15,"n":17369,"o":45.38,"t":"2026-05-14T04:00:00Z","v":943248,"vw":44.86911},{"c":43.44,"h":44.35,"l":43.02,"n":11146,"o":44.12,"t":"2026-05-15T04:00:00Z","v":720112,"vw":43.540972},{"c":40.42,"h":43.65,"l":39.9,"n":21928,"o":43.65,"t":"2026-05-18T04:00:00Z","v":1660898,"vw":40.946938},{"c":37.56,"h":40.42,"l":37.415,"n":23367,"o":40.42,"t":"2026-05-19T04:00:00Z","v":1602945,"vw":38.172082},{"c":38.72,"h":38.95,"l":37.62,"n":12744,"o":38.15,"t":"2026-05-20T04:00:00Z","v":833891,"vw":38.565301},{"c":38.12,"h":38.93,"l":36.69,"n":21053,"o":38.47,"t":"2026-05-21T04:00:00Z","v":1860283,"vw":37.813995},{"c":38.44,"h":39.53,"l":38.24,"n":14693,"o":38.93,"t":"2026-05-22T04:00:00Z","v":1066280,"vw":38.734847},{"c":39.48,"h":40.6,"l":39.175,"n":18306,"o":39.54,"t":"2026-05-26T04:00:00Z","v":1567026,"vw":39.672867},{"c":38.11,"h":39.23,"l":36.8,"n":20183,"o":37.22,"t":"2026-05-27T04:00:00Z","v":1592116,"vw":37.965515},{"c":36.71,"h":37.7191,"l":36.09,"n":25649,"o":37.48,"t":"2026-05-28T04:00:00Z","v":2524472,"vw":36.709534},{"c":35.53,"h":36.435,"l":35.08,"n":77408,"o":36.31,"t":"2026-05-29T04:00:00Z","v":9878058,"vw":35.782514},{"c":34.63,"h":35.5,"l":33.5,"n":27997,"o":35.44,"t":"2026-06-01T04:00:00Z","v":3196569,"vw":34.551246},{"c":36.46,"h":36.755,"l":34.71,"n":31599,"o":34.71,"t":"2026-06-02T04:00:00Z","v":3206400,"vw":36.173728},{"c":34.87,"h":36.98,"l":34.7254,"n":24145,"o":36.5,"t":"2026-06-03T04:00:00Z","v":2196175,"vw":35.493672},{"c":35.64,"h":36.055,"l":33.79,"n":22080,"o":34.58,"t":"2026-06-04T04:00:00Z","v":2205816,"vw":35.262151},{"c":32.81,"h":35.385,"l":32.37,"n":21060,"o":35.05,"t":"2026-06-05T04:00:00Z","v":1520979,"vw":33.2597},{"c":33.18,"h":33.99,"l":32.025,"n":21120,"o":33.99,"t":"2026-06-08T04:00:00Z","v":1636530,"vw":32.840953},{"c":32.8,"h":34.75,"l":31.64,"n":26773,"o":33.5,"t":"2026-06-09T04:00:00Z","v":2167527,"vw":33.288679},{"c":29.99,"h":32.91,"l":29.71,"n":22450,"o":32.71,"t":"2026-06-10T04:00:00Z","v":1692775,"vw":30.475541},{"c":31.89,"h":31.98,"l":29.8001,"n":22146,"o":30.05,"t":"2026-06-11T04:00:00Z","v":1881142,"vw":31.291431},{"c":31.75,"h":33.03,"l":31.61,"n":12862,"o":31.94,"t":"2026-06-12T04:00:00Z","v":890562,"vw":31.990191},{"c":32.18,"h":32.95,"l":31.77,"n":13453,"o":32.39,"t":"2026-06-15T04:00:00Z","v":1974559,"vw":32.235459},{"c":34.48,"h":35.17,"l":32.15,"n":26324,"o":32.25,"t":"2026-06-16T04:00:00Z","v":1615725,"vw":34.46762},{"c":34.69,"h":36.01,"l":34.29,"n":19733,"o":34.52,"t":"2026-06-17T04:00:00Z","v":1713908,"vw":35.210871},{"c":34.21,"h":36.005,"l":33.48,"n":16277,"o":35.8,"t":"2026-06-18T04:00:00Z","v":1626910,"vw":34.251103},{"c":34.46,"h":35.32,"l":33.22,"n":15668,"o":34.24,"t":"2026-06-22T04:00:00Z","v":1044220,"vw":34.219404},{"c":32.63,"h":33.79,"l":31.7062,"n":17766,"o":32.78,"t":"2026-06-23T04:00:00Z","v":1253201,"vw":32.722536},{"c":34.46,"h":34.93,"l":31.71,"n":25718,"o":32.57,"t":"2026-06-24T04:00:00Z","v":1729332,"vw":34.295106},{"c":36.84,"h":37.21,"l":34.6,"n":29558,"o":35.2,"t":"2026-06-25T04:00:00Z","v":2413606,"vw":36.144061},{"c":35.84,"h":37.44,"l":35.36,"n":30513,"o":35.79,"t":"2026-06-26T04:00:00Z","v":5506839,"vw":36.100227},{"c":35.35,"h":36.18,"l":34.07,"n":24241,"o":35.19,"t":"2026-06-29T04:00:00Z","v":3056341,"vw":35.172872},{"c":34.05,"h":35.6092,"l":33.04,"n":20397,"o":35.43,"t":"2026-06-30T04:00:00Z","v":2093191,"vw":33.946675},{"c":31.52,"h":33.62,"l":31.24,"n":30956,"o":33.46,"t":"2026-07-01T04:00:00Z","v":3315269,"vw":31.75244},{"c":30.45,"h":32.13,"l":30.045,"n":25761,"o":31.71,"t":"2026-07-02T04:00:00Z","v":2782749,"vw":30.583136},{"c":31.34,"h":33.01,"l":30.33,"n":18172,"o":30.35,"t":"2026-07-06T04:00:00Z","v":1717500,"vw":31.800684},{"c":29.03,"h":31.49,"l":28.5,"n":37120,"o":30.41,"t":"2026-07-07T04:00:00Z","v":2305527,"vw":29.096758},{"c":28.97,"h":29.72,"l":27.67,"n":25050,"o":28.5,"t":"2026-07-08T04:00:00Z","v":1895608,"vw":28.730371},{"c":28.43,"h":30.4,"l":28.195,"n":20187,"o":29.31,"t":"2026-07-09T04:00:00Z","v":1259689,"vw":28.933014},{"c":28.92,"h":29.11,"l":28.1,"n":15515,"o":28.41,"t":"2026-07-10T04:00:00Z","v":1106427,"vw":28.844186},{"c":27.32,"h":29.02,"l":27.08,"n":26048,"o":28.51,"t":"2026-07-13T04:00:00Z","v":1937136,"vw":27.527042},{"c":28.81,"h":28.83,"l":27.48,"n":15657,"o":27.92,"t":"2026-07-14T04:00:00Z","v":1211229,"vw":28.533035},{"c":29.76,"h":31.3,"l":29.525,"n":44320,"o":30.27,"t":"2026-07-15T04:00:00Z","v":3571373,"vw":30.092906},{"c":28.74,"h":29.7,"l":28.39,"n":30667,"o":29.13,"t":"2026-07-16T04:00:00Z","v":2322228,"vw":28.841617},{"c":28.41,"h":29.64,"l":28.1201,"n":33873,"o":28.69,"t":"2026-07-17T04:00:00Z","v":6760870,"vw":28.593459},{"c":27.98,"h":29.24,"l":27.355,"n":22139,"o":28.5,"t":"2026-07-20T04:00:00Z","v":1795299,"vw":27.953955},{"c":28.54,"h":28.85,"l":27.5,"n":19301,"o":28.03,"t":"2026-07-21T04:00:00Z","v":1252272,"vw":28.45297},{"c":28.97,"h":29.26,"l":28.31,"n":12586,"o":28.34,"t":"2026-07-22T04:00:00Z","v":874546,"vw":28.885347},{"c":29.925,"h":30.05,"l":28.82,"n":22256,"o":28.83,"t":"2026-07-23T04:00:00Z","v":1659186,"vw":29.709289},{"c":27.27,"h":30.16,"l":26.93,"n":30523,"o":30.15,"t":"2026-07-24T04:00:00Z","v":2720158,"vw":27.506314},{"c":28.06,"h":28.28,"l":27.03,"n":24832,"o":27.27,"t":"2026-07-27T04:00:00Z","v":1846355,"vw":27.783538},{"c":25.46,"h":27.535,"l":25.12,"n":25646,"o":27.44,"t":"2026-07-28T04:00:00Z","v":1779614,"vw":25.601344},{"c":23.86,"h":25.695,"l":23.83,"n":21943,"o":25.55,"t":"2026-07-29T04:00:00Z","v":1463445,"vw":24.533675},{"c":27.94,"h":28,"l":25.1575,"n":33271,"o":25.17,"t":"2026-07-30T04:00:00Z","v":2699224,"vw":27.318956},{"c":28.43,"h":28.81,"l":27.44,"n":29635,"o":28.18,"t":"2026-07-31T04:00:00Z","v":4669272,"vw":28.416408},{"c":29.11,"h":29.77,"l":27.86,"n":20509,"o":27.91,"t":"2026-08-03T04:00:00Z","v":1424309,"vw":29.101432},{"c":28.8,"h":30.24,"l":28.7,"n":22774,"o":29.92,"t":"2026-08-04T04:00:00Z","v":1643616,"vw":29.178511},{"c":27.85,"h":29.06,"l":27.82,"n":16228,"o":29.01,"t":"2026-08-05T04:00:00Z","v":1131633,"vw":28.149075},{"c":27.66,"h":28.62,"l":27.15,"n":14741,"o":27.57,"t":"2026-08-06T04:00:00Z","v":748784,"vw":27.659171},{"c":29.03,"h":29.23,"l":27.34,"n":20488,"o":28.19,"t":"2026-08-07T04:00:00Z","v":1261905,"vw":28.738578},{"c":28.68,"h":29.7,"l":28.54,"n":18370,"o":29.53,"t":"2026-08-10T04:00:00Z","v":1455915,"vw":28.814266},{"c":30.28,"h":30.89,"l":28.74,"n":25415,"o":29,"t":"2026-08-11T04:00:00Z","v":1588345,"vw":30.333962},{"c":30.09,"h":31.18,"l":29.76,"n":24483,"o":30.9,"t":"2026-08-12T04:00:00Z","v":1694163,"vw":30.168176},{"c":32.73,"h":33.36,"l":30.69,"n":38403,"o":31.79,"t":"2026-08-13T04:00:00Z","v":3324377,"vw":32.650498},{"c":32,"h":33.32,"l":31.025,"n":29725,"o":33.04,"t":"2026-08-14T04:00:00Z","v":2036570,"vw":31.793485},{"c":31.55,"h":32.68,"l":30.83,"n":29566,"o":32.22,"t":"2026-08-17T04:00:00Z","v":2210847,"vw":31.382015},{"c":30.27,"h":31.145,"l":29.93,"n":22283,"o":31,"t":"2026-08-18T04:00:00Z","v":1514265,"vw":30.394201},{"c":29.97,"h":31.085,"l":29.36,"n":20608,"o":30.31,"t":"2026-08-19T04:00:00Z","v":1481774,"vw":30.121194},{"c":28.89,"h":29.35,"l":27.36,"n":53171,"o":28.6,"t":"2026-08-20T04:00:00Z","v":5634486,"vw":28.497109},{"c":28.34,"h":29.065,"l":27.045,"n":28153,"o":29.06,"t":"2026-08-21T04:00:00Z","v":2710124,"vw":28.169914},{"c":28.04,"h":28.35,"l":27.1275,"n":19425,"o":28,"t":"2026-08-24T04:00:00Z","v":1583985,"vw":27.882317},{"c":28.19,"h":28.96,"l":27.77,"n":20759,"o":28.69,"t":"2026-08-25T04:00:00Z","v":1059562,"vw":28.233243},{"c":28.34,"h":28.66,"l":27.45,"n":12485,"o":27.87,"t":"2026-08-26T04:00:00Z","v":920725,"vw":28.204608},{"c":28.14,"h":28.93,"l":28.1,"n":13887,"o":28.79,"t":"2026-08-27T04:00:00Z","v":952911,"vw":28.359397},{"c":26.29,"h":28.3345,"l":26.26,"n":15274,"o":28,"t":"2026-08-28T04:00:00Z","v":1030065,"vw":26.717115},{"c":25.52,"h":26.54,"l":25.35,"n":15778,"o":26.1,"t":"2026-08-31T04:00:00Z","v":1676853,"vw":25.541669},{"c":24.78,"h":25.62,"l":24.55,"n":27596,"o":25.21,"t":"2026-09-01T04:00:00Z","v":2483966,"vw":24.82886},{"c":24.22,"h":25.33,"l":24,"n":22409,"o":24.78,"t":"2026-09-02T04:00:00Z","v":1854458,"vw":24.399438},{"c":24.68,"h":25.29,"l":23.93,"n":15217,"o":24.65,"t":"2026-09-03T04:00:00Z","v":1045961,"vw":24.776428},{"c":25.27,"h":25.4,"l":24.4501,"n":13549,"o":24.61,"t":"2026-09-04T04:00:00Z","v":835649,"vw":25.229714},{"c":25.66,"h":26.42,"l":25.4,"n":18391,"o":25.55,"t":"2026-09-08T04:00:00Z","v":1569514,"vw":25.895134},{"c":25.09,"h":26.26,"l":24.985,"n":16512,"o":25.46,"t":"2026-09-09T04:00:00Z","v":1152588,"vw":25.170463},{"c":24.5,"h":25.34,"l":24.295,"n":14988,"o":24.45,"t":"2026-09-10T04:00:00Z","v":1371284,"vw":24.620734},{"c":26,"h":26.62,"l":24.7539,"n":21931,"o":24.91,"t":"2026-09-11T04:00:00Z","v":2517633,"vw":25.873115},{"c":25.24,"h":25.9,"l":24.56,"n":17974,"o":25.15,"t":"2026-09-14T04:00:00Z","v":1147441,"vw":25.331294},{"c":25.71,"h":26.065,"l":25,"n":21604,"o":25,"t":"2026-09-15T04:00:00Z","v":1827785,"vw":25.594999},{"c":25.99,"h":26.365,"l":25.25,"n":19927,"o":25.77,"t":"2026-09-16T04:00:00Z","v":1750354,"vw":25.79712},{"c":25.72,"h":27.18,"l":25.455,"n":11190,"o":26.84,"t":"2026-09-17T04:00:00Z","v":658282,"vw":25.895331},{"c":26.46,"h":26.59,"l":25.6,"n":12680,"o":25.8,"t":"2026-09-18T04:00:00Z","v":1622862,"vw":26.343633},{"c":26.89,"h":27.43,"l":26.17,"n":21317,"o":26.74,"t":"2026-09-21T04:00:00Z","v":1209080,"vw":26.920313},{"c":26.47,"h":27.37,"l":26.13,"n":17344,"o":27.11,"t":"2026-09-22T04:00:00Z","v":974353,"vw":26.495261},{"c":25.45,"h":26.23,"l":25.29,"n":12690,"o":26.09,"t":"2026-09-23T04:00:00Z","v":719084,"vw":25.616039},{"c":25.05,"h":25.31,"l":24.4,"n":14172,"o":25,"t":"2026-09-24T04:00:00Z","v":865866,"vw":25.047408},{"c":25.2,"h":25.69,"l":24.92,"n":14439,"o":25.22,"t":"2026-09-25T04:00:00Z","v":1380876,"vw":25.208682},{"c":23.81,"h":25.13,"l":23.53,"n":14321,"o":24.89,"t":"2026-09-28T04:00:00Z","v":1336370,"vw":23.879589},{"c":24.23,"h":24.56,"l":23.64,"n":17159,"o":24.09,"t":"2026-09-29T04:00:00Z","v":1731789,"vw":24.179173},{"c":24.02,"h":24.81,"l":23.87,"n":22489,"o":24.34,"t":"2026-09-30T04:00:00Z","v":2112809,"vw":24.135602},{"c":24.63,"h":24.76,"l":23.36,"n":16506,"o":24.04,"t":"2026-10-01T04:00:00Z","v":1824231,"vw":24.458945},{"c":25.25,"h":25.86,"l":24.92,"n":11921,"o":25.44,"t":"2026-10-02T04:00:00Z","v":949514,"vw":25.280438},{"c":25.09,"h":25.32,"l":24.64,"n":17141,"o":25.32,"t":"2026-10-05T04:00:00Z","v":1242378,"vw":25.04762},{"c":26.52,"h":27.11,"l":25.17,"n":14117,"o":25.23,"t":"2026-10-06T04:00:00Z","v":1007118,"vw":26.499106},{"c":25.75,"h":26.115,"l":25,"n":15221,"o":26.115,"t":"2026-10-07T04:00:00Z","v":919920,"vw":25.562942},{"c":25.69,"h":25.75,"l":24.19,"n":15758,"o":25.44,"t":"2026-10-08T04:00:00Z","v":1387817,"vw":25.470901},{"c":26.21,"h":26.46,"l":25.4001,"n":13977,"o":26.18,"t":"2026-10-09T04:00:00Z","v":1192955,"vw":26.122069},{"c":25.7,"h":26.55,"l":25.44,"n":10803,"o":26,"t":"2026-10-12T04:00:00Z","v":678203,"vw":25.896026},{"c":25.73,"h":25.9,"l":25,"n":13904,"o":25.48,"t":"2026-10-13T04:00:00Z","v":806989,"vw":25.454764},{"c":24.3,"h":25.5,"l":23.951,"n":14891,"o":24.925,"t":"2026-10-14T04:00:00Z","v":1011923,"vw":24.355338},{"c":23.94,"h":24.45,"l":23.12,"n":17621,"o":23.76,"t":"2026-10-15T04:00:00Z","v":2014792,"vw":24.009868},{"c":23.96,"h":24.155,"l":23.2501,"n":15388,"o":24.01,"t":"2026-10-16T04:00:00Z","v":2747886,"vw":23.941223},{"c":23.85,"h":24.64,"l":23.71,"n":13913,"o":24.49,"t":"2026-10-19T04:00:00Z","v":889518,"vw":23.94431},{"c":22.93,"h":23.73,"l":22.53,"n":23890,"o":23.6,"t":"2026-10-20T04:00:00Z","v":2052631,"vw":23.04519},{"c":23.25,"h":23.69,"l":23.01,"n":23302,"o":23.47,"t":"2026-10-21T04:00:00Z","v":2515846,"vw":23.254296},{"c":21.53,"h":22.78,"l":20.75,"n":23048,"o":22.78,"t":"2026-10-22T04:00:00Z","v":2257652,"vw":21.38025}],"volatilityBars":[{"c":26.75,"h":26.98,"l":26.75,"n":4,"o":26.98,"t":"2026-09-21T08:00:00Z","v":225,"vw":26.865},{"c":26.57,"h":27,"l":26.17,"n":415,"o":26.74,"t":"2026-09-21T13:30:00Z","v":23379,"vw":26.412843},{"c":26.795,"h":26.91,"l":26.475,"n":447,"o":26.57,"t":"2026-09-21T13:45:00Z","v":14359,"vw":26.67823},{"c":26.755,"h":26.9,"l":26.665,"n":791,"o":26.9,"t":"2026-09-21T14:00:00Z","v":27050,"vw":26.754128},{"c":26.995,"h":26.995,"l":26.72,"n":315,"o":26.755,"t":"2026-09-21T14:15:00Z","v":9077,"vw":26.832106},{"c":26.645,"h":26.99,"l":26.645,"n":742,"o":26.99,"t":"2026-09-21T14:30:00Z","v":30161,"vw":26.815092},{"c":26.8,"h":26.88,"l":26.64,"n":632,"o":26.64,"t":"2026-09-21T14:45:00Z","v":18633,"vw":26.782648},{"c":27.3,"h":27.315,"l":26.824,"n":765,"o":26.87,"t":"2026-09-21T15:00:00Z","v":39437,"vw":27.117603},{"c":27.135,"h":27.3,"l":27.12,"n":1242,"o":27.3,"t":"2026-09-21T15:15:00Z","v":56053,"vw":27.210174},{"c":27.145,"h":27.15,"l":27.1,"n":662,"o":27.12,"t":"2026-09-21T15:30:00Z","v":23088,"vw":27.1307},{"c":27.075,"h":27.19,"l":27.06,"n":461,"o":27.145,"t":"2026-09-21T15:45:00Z","v":16464,"vw":27.142781},{"c":27.23,"h":27.38,"l":27.02,"n":800,"o":27.08,"t":"2026-09-21T16:00:00Z","v":30401,"vw":27.162369},{"c":27.32,"h":27.39,"l":27.26,"n":765,"o":27.26,"t":"2026-09-21T16:15:00Z","v":31270,"vw":27.34171},{"c":27.155,"h":27.43,"l":27.155,"n":697,"o":27.33,"t":"2026-09-21T16:30:00Z","v":25117,"vw":27.339531},{"c":27.11,"h":27.135,"l":27.02,"n":622,"o":27.135,"t":"2026-09-21T16:45:00Z","v":19067,"vw":27.073798},{"c":26.97,"h":27.12,"l":26.945,"n":459,"o":27.12,"t":"2026-09-21T17:00:00Z","v":15555,"vw":27.012859},{"c":26.93,"h":27.05,"l":26.86,"n":634,"o":26.9692,"t":"2026-09-21T17:15:00Z","v":36322,"vw":26.996272},{"c":26.96,"h":27,"l":26.855,"n":446,"o":26.92,"t":"2026-09-21T17:30:00Z","v":18560,"vw":26.90459},{"c":27.01,"h":27.03,"l":26.95,"n":511,"o":26.96,"t":"2026-09-21T17:45:00Z","v":18491,"vw":26.999924},{"c":27.04,"h":27.1,"l":27.02,"n":541,"o":27.03,"t":"2026-09-21T18:00:00Z","v":19456,"vw":27.050757},{"c":27.08,"h":27.11,"l":27.04,"n":574,"o":27.06,"t":"2026-09-21T18:15:00Z","v":16279,"vw":27.074577},{"c":26.98,"h":27.11,"l":26.97,"n":596,"o":27.1,"t":"2026-09-21T18:30:00Z","v":17784,"vw":27.021437},{"c":26.985,"h":27.08,"l":26.97,"n":662,"o":26.995,"t":"2026-09-21T18:45:00Z","v":26129,"vw":27.019826},{"c":26.62,"h":27.03,"l":26.62,"n":1297,"o":27,"t":"2026-09-21T19:00:00Z","v":133197,"vw":26.82702},{"c":26.735,"h":26.85,"l":26.635,"n":1297,"o":26.635,"t":"2026-09-21T19:15:00Z","v":73223,"vw":26.710824},{"c":26.87,"h":26.905,"l":26.695,"n":1258,"o":26.73,"t":"2026-09-21T19:30:00Z","v":71930,"vw":26.810235},{"c":26.92,"h":26.99,"l":26.84,"n":2725,"o":26.88,"t":"2026-09-21T19:45:00Z","v":144677,"vw":26.900749},{"c":27.1,"h":27.5,"l":26.89,"n":26,"o":26.89,"t":"2026-09-21T20:00:00Z","v":222220,"vw":26.891413},{"c":27.2,"h":27.2,"l":27.2,"n":20,"o":27.2,"t":"2026-09-22T11:30:00Z","v":306,"vw":27.2},{"c":27.42,"h":27.42,"l":27.42,"n":1,"o":27.42,"t":"2026-09-22T11:45:00Z","v":125,"vw":27.42},{"c":26.745,"h":27.37,"l":26.53,"n":167,"o":27.11,"t":"2026-09-22T13:30:00Z","v":17659,"vw":27.027629},{"c":26.655,"h":26.94,"l":26.52,"n":402,"o":26.745,"t":"2026-09-22T13:45:00Z","v":27233,"vw":26.635918},{"c":26.58,"h":26.59,"l":26.305,"n":357,"o":26.53,"t":"2026-09-22T14:00:00Z","v":15998,"vw":26.428118},{"c":26.48,"h":26.61,"l":26.46,"n":376,"o":26.594,"t":"2026-09-22T14:15:00Z","v":14757,"vw":26.532807},{"c":26.27,"h":26.6226,"l":26.27,"n":423,"o":26.5,"t":"2026-09-22T14:30:00Z","v":16190,"vw":26.49134},{"c":26.1301,"h":26.27,"l":26.13,"n":376,"o":26.27,"t":"2026-09-22T14:45:00Z","v":12034,"vw":26.179433},{"c":26.38,"h":26.38,"l":26.17,"n":466,"o":26.17,"t":"2026-09-22T15:00:00Z","v":21768,"vw":26.266702},{"c":26.3,"h":26.4,"l":26.3,"n":407,"o":26.365,"t":"2026-09-22T15:15:00Z","v":10929,"vw":26.351123},{"c":26.26,"h":26.32,"l":26.19,"n":477,"o":26.3,"t":"2026-09-22T15:30:00Z","v":17180,"vw":26.263676},{"c":26.325,"h":26.35,"l":26.25,"n":317,"o":26.25,"t":"2026-09-22T15:45:00Z","v":8211,"vw":26.305849},{"c":26.37,"h":26.44,"l":26.305,"n":369,"o":26.305,"t":"2026-09-22T16:00:00Z","v":12653,"vw":26.369481},{"c":26.57,"h":26.57,"l":26.41,"n":582,"o":26.43,"t":"2026-09-22T16:15:00Z","v":28189,"vw":26.51766},{"c":26.57,"h":26.63,"l":26.545,"n":341,"o":26.545,"t":"2026-09-22T16:30:00Z","v":10097,"vw":26.590224},{"c":26.55,"h":26.65,"l":26.505,"n":451,"o":26.565,"t":"2026-09-22T16:45:00Z","v":22203,"vw":26.576343},{"c":26.52,"h":26.56,"l":26.445,"n":604,"o":26.56,"t":"2026-09-22T17:00:00Z","v":31150,"vw":26.527047},{"c":26.48,"h":26.6,"l":26.4727,"n":674,"o":26.52,"t":"2026-09-22T17:15:00Z","v":25434,"vw":26.538114},{"c":26.496,"h":26.52,"l":26.45,"n":496,"o":26.48,"t":"2026-09-22T17:30:00Z","v":16856,"vw":26.479509},{"c":26.485,"h":26.52,"l":26.41,"n":544,"o":26.5,"t":"2026-09-22T17:45:00Z","v":18950,"vw":26.470655},{"c":26.53,"h":26.57,"l":26.47,"n":565,"o":26.485,"t":"2026-09-22T18:00:00Z","v":14771,"vw":26.518943},{"c":26.54,"h":26.57,"l":26.51,"n":773,"o":26.54,"t":"2026-09-22T18:15:00Z","v":19696,"vw":26.53647},{"c":26.45,"h":26.55,"l":26.44,"n":594,"o":26.54,"t":"2026-09-22T18:30:00Z","v":21578,"vw":26.508406},{"c":26.55,"h":26.6,"l":26.395,"n":668,"o":26.435,"t":"2026-09-22T18:45:00Z","v":23850,"vw":26.49127},{"c":26.62,"h":26.635,"l":26.56,"n":661,"o":26.56,"t":"2026-09-22T19:00:00Z","v":24039,"vw":26.60903},{"c":26.485,"h":26.65,"l":26.485,"n":825,"o":26.6299,"t":"2026-09-22T19:15:00Z","v":32223,"vw":26.560602},{"c":26.535,"h":26.58,"l":26.485,"n":1016,"o":26.49,"t":"2026-09-22T19:30:00Z","v":43893,"vw":26.531839},{"c":26.49,"h":26.57,"l":26.365,"n":3293,"o":26.535,"t":"2026-09-22T19:45:00Z","v":213837,"vw":26.484253},{"c":26.47,"h":26.47,"l":26.47,"n":25,"o":26.47,"t":"2026-09-22T20:00:00Z","v":239070,"vw":26.47},{"c":26.55,"h":26.55,"l":26.55,"n":1,"o":26.55,"t":"2026-09-22T20:45:00Z","v":100,"vw":26.55},{"c":25.725,"h":26.225,"l":25.52,"n":177,"o":26.09,"t":"2026-09-23T13:30:00Z","v":22240,"vw":25.970708},{"c":25.62,"h":25.77,"l":25.35,"n":319,"o":25.53,"t":"2026-09-23T13:45:00Z","v":15249,"vw":25.594023},{"c":25.71,"h":25.92,"l":25.61,"n":296,"o":25.62,"t":"2026-09-23T14:00:00Z","v":16754,"vw":25.789225},{"c":25.63,"h":25.79,"l":25.54,"n":397,"o":25.71,"t":"2026-09-23T14:15:00Z","v":19874,"vw":25.680106},{"c":25.6525,"h":25.72,"l":25.54,"n":328,"o":25.6,"t":"2026-09-23T14:30:00Z","v":15202,"vw":25.629236},{"c":25.88,"h":25.96,"l":25.59,"n":463,"o":25.655,"t":"2026-09-23T14:45:00Z","v":17866,"vw":25.780723},{"c":26.19,"h":26.19,"l":25.8444,"n":464,"o":25.88,"t":"2026-09-23T15:00:00Z","v":21590,"vw":25.991673},{"c":26.12,"h":26.23,"l":26.095,"n":273,"o":26.17,"t":"2026-09-23T15:15:00Z","v":14092,"vw":26.165868},{"c":26.02,"h":26.07,"l":25.99,"n":306,"o":26.07,"t":"2026-09-23T15:30:00Z","v":12708,"vw":26.023691},{"c":25.915,"h":26.06,"l":25.81,"n":448,"o":26.06,"t":"2026-09-23T15:45:00Z","v":12969,"vw":25.910517},{"c":25.88,"h":25.94,"l":25.82,"n":233,"o":25.915,"t":"2026-09-23T16:00:00Z","v":9642,"vw":25.858369},{"c":25.84,"h":25.91,"l":25.805,"n":352,"o":25.885,"t":"2026-09-23T16:15:00Z","v":11121,"vw":25.848399},{"c":25.79,"h":25.89,"l":25.79,"n":303,"o":25.87,"t":"2026-09-23T16:30:00Z","v":8932,"vw":25.826711},{"c":25.69,"h":25.79,"l":25.665,"n":244,"o":25.765,"t":"2026-09-23T16:45:00Z","v":8505,"vw":25.722994},{"c":25.5575,"h":25.65,"l":25.51,"n":282,"o":25.65,"t":"2026-09-23T17:00:00Z","v":12479,"vw":25.580552},{"c":25.56,"h":25.62,"l":25.48,"n":362,"o":25.56,"t":"2026-09-23T17:15:00Z","v":15285,"vw":25.546134},{"c":25.655,"h":25.67,"l":25.555,"n":306,"o":25.57,"t":"2026-09-23T17:30:00Z","v":11690,"vw":25.605905},{"c":25.75,"h":25.76,"l":25.67,"n":309,"o":25.67,"t":"2026-09-23T17:45:00Z","v":11242,"vw":25.73031},{"c":25.8,"h":25.83,"l":25.74,"n":418,"o":25.75,"t":"2026-09-23T18:00:00Z","v":15705,"vw":25.782977},{"c":25.75,"h":25.83,"l":25.745,"n":410,"o":25.8,"t":"2026-09-23T18:15:00Z","v":17696,"vw":25.78274},{"c":25.71,"h":25.78,"l":25.685,"n":311,"o":25.78,"t":"2026-09-23T18:30:00Z","v":13571,"vw":25.72035},{"c":25.78,"h":25.78,"l":25.695,"n":271,"o":25.695,"t":"2026-09-23T18:45:00Z","v":11452,"vw":25.725815},{"c":25.7,"h":25.77,"l":25.68,"n":499,"o":25.77,"t":"2026-09-23T19:00:00Z","v":21820,"vw":25.717374},{"c":25.62,"h":25.71,"l":25.595,"n":474,"o":25.71,"t":"2026-09-23T19:15:00Z","v":20728,"vw":25.640108},{"c":25.62,"h":25.69,"l":25.575,"n":932,"o":25.62,"t":"2026-09-23T19:30:00Z","v":37685,"vw":25.641241},{"c":25.46,"h":25.66,"l":25.29,"n":2811,"o":25.63,"t":"2026-09-23T19:45:00Z","v":140950,"vw":25.469924},{"c":25.45,"h":25.45,"l":25.45,"n":20,"o":25.45,"t":"2026-09-23T20:00:00Z","v":170103,"vw":25.45},{"c":24.99,"h":25.01,"l":24.99,"n":12,"o":25.01,"t":"2026-09-24T12:30:00Z","v":655,"vw":25.001111},{"c":25.01,"h":25.01,"l":25.01,"n":3,"o":25.01,"t":"2026-09-24T13:15:00Z","v":102,"vw":25.01},{"c":24.43,"h":25,"l":24.4,"n":181,"o":25,"t":"2026-09-24T13:30:00Z","v":14296,"vw":24.856094},{"c":24.63,"h":24.74,"l":24.41,"n":334,"o":24.41,"t":"2026-09-24T13:45:00Z","v":23347,"vw":24.52828},{"c":24.87,"h":25.17,"l":24.63,"n":444,"o":24.63,"t":"2026-09-24T14:00:00Z","v":26612,"vw":24.872433},{"c":25.015,"h":25.08,"l":24.79,"n":382,"o":24.88,"t":"2026-09-24T14:15:00Z","v":19763,"vw":24.909846},{"c":24.95,"h":25.13,"l":24.9,"n":588,"o":25.02,"t":"2026-09-24T14:30:00Z","v":27837,"vw":24.999606},{"c":24.86,"h":24.99,"l":24.81,"n":356,"o":24.99,"t":"2026-09-24T14:45:00Z","v":12007,"vw":24.885649},{"c":24.86,"h":25,"l":24.81,"n":366,"o":24.9,"t":"2026-09-24T15:00:00Z","v":18740,"vw":24.913196},{"c":24.85,"h":24.9,"l":24.83,"n":224,"o":24.89,"t":"2026-09-24T15:15:00Z","v":6138,"vw":24.878389},{"c":24.93,"h":24.93,"l":24.85,"n":225,"o":24.86,"t":"2026-09-24T15:30:00Z","v":8943,"vw":24.876504},{"c":25.08,"h":25.08,"l":24.955,"n":283,"o":24.96,"t":"2026-09-24T15:45:00Z","v":12672,"vw":25.020131},{"c":24.965,"h":25.07,"l":24.8939,"n":385,"o":25.05,"t":"2026-09-24T16:00:00Z","v":14317,"vw":24.967007},{"c":25.15,"h":25.31,"l":24.98,"n":474,"o":24.99,"t":"2026-09-24T16:15:00Z","v":15148,"vw":25.156171},{"c":25.2,"h":25.27,"l":25.05,"n":295,"o":25.09,"t":"2026-09-24T16:30:00Z","v":8469,"vw":25.118635},{"c":25.225,"h":25.23,"l":25.13,"n":236,"o":25.18,"t":"2026-09-24T16:45:00Z","v":9139,"vw":25.194207},{"c":25.28,"h":25.2927,"l":25.195,"n":319,"o":25.2,"t":"2026-09-24T17:00:00Z","v":10190,"vw":25.234125},{"c":25.205,"h":25.25,"l":25.17,"n":287,"o":25.25,"t":"2026-09-24T17:15:00Z","v":9677,"vw":25.224147},{"c":25.12,"h":25.24,"l":25.095,"n":289,"o":25.23,"t":"2026-09-24T17:30:00Z","v":12342,"vw":25.167851},{"c":25.1,"h":25.14,"l":25.09,"n":170,"o":25.12,"t":"2026-09-24T17:45:00Z","v":5598,"vw":25.11442},{"c":25.06,"h":25.1,"l":25.01,"n":277,"o":25.1,"t":"2026-09-24T18:00:00Z","v":6736,"vw":25.05729},{"c":25.25,"h":25.27,"l":25.03,"n":485,"o":25.065,"t":"2026-09-24T18:15:00Z","v":16599,"vw":25.087443},{"c":25.07,"h":25.27,"l":25.06,"n":1300,"o":25.19,"t":"2026-09-24T18:30:00Z","v":102028,"vw":25.129759},{"c":25.18,"h":25.19,"l":25.045,"n":995,"o":25.08,"t":"2026-09-24T18:45:00Z","v":94577,"vw":25.09652},{"c":25.15,"h":25.21,"l":25.129,"n":464,"o":25.19,"t":"2026-09-24T19:00:00Z","v":18892,"vw":25.170423},{"c":25.145,"h":25.18,"l":25.13,"n":535,"o":25.14,"t":"2026-09-24T19:15:00Z","v":22665,"vw":25.151938},{"c":25.065,"h":25.17,"l":25.04,"n":556,"o":25.125,"t":"2026-09-24T19:30:00Z","v":26258,"vw":25.105706},{"c":25.07,"h":25.24,"l":24.985,"n":2450,"o":25.065,"t":"2026-09-24T19:45:00Z","v":153686,"vw":25.077442},{"c":25.05,"h":25.05,"l":25.05,"n":17,"o":25.05,"t":"2026-09-24T20:00:00Z","v":150836,"vw":25.05},{"c":25.4,"h":25.4,"l":25.4,"n":46,"o":25.4,"t":"2026-09-25T12:15:00Z","v":823,"vw":25.4},{"c":25.37,"h":25.43,"l":25,"n":99,"o":25.22,"t":"2026-09-25T13:30:00Z","v":12093,"vw":25.148704},{"c":25.5,"h":25.69,"l":25.25,"n":124,"o":25.3209,"t":"2026-09-25T13:45:00Z","v":5729,"vw":25.456211},{"c":25.2,"h":25.54,"l":24.92,"n":436,"o":25.525,"t":"2026-09-25T14:00:00Z","v":62790,"vw":25.216215},{"c":25.38,"h":25.52,"l":25.19,"n":1027,"o":25.27,"t":"2026-09-25T14:15:00Z","v":95515,"vw":25.403961},{"c":25.39,"h":25.49,"l":25.29,"n":738,"o":25.38,"t":"2026-09-25T14:30:00Z","v":40058,"vw":25.410873},{"c":25.32,"h":25.46,"l":25.29,"n":175,"o":25.39,"t":"2026-09-25T14:45:00Z","v":8587,"vw":25.376505},{"c":25.255,"h":25.3588,"l":25.23,"n":244,"o":25.32,"t":"2026-09-25T15:00:00Z","v":7697,"vw":25.29227},{"c":25.2,"h":25.26,"l":25.13,"n":182,"o":25.2,"t":"2026-09-25T15:15:00Z","v":7145,"vw":25.188484},{"c":25.12,"h":25.295,"l":25.11,"n":286,"o":25.2,"t":"2026-09-25T15:30:00Z","v":8728,"vw":25.166523},{"c":25.19,"h":25.21,"l":25.06,"n":263,"o":25.14,"t":"2026-09-25T15:45:00Z","v":6879,"vw":25.161595},{"c":25.365,"h":25.43,"l":25.195,"n":217,"o":25.195,"t":"2026-09-25T16:00:00Z","v":6426,"vw":25.361638},{"c":25.18,"h":25.38,"l":25.0301,"n":276,"o":25.365,"t":"2026-09-25T16:15:00Z","v":14271,"vw":25.232687},{"c":25.07,"h":25.23,"l":25.03,"n":236,"o":25.23,"t":"2026-09-25T16:30:00Z","v":6944,"vw":25.120759},{"c":25.09,"h":25.13,"l":25.09,"n":162,"o":25.12,"t":"2026-09-25T16:45:00Z","v":4843,"vw":25.111988},{"c":25.0301,"h":25.16,"l":25.0301,"n":116,"o":25.1,"t":"2026-09-25T17:00:00Z","v":4883,"vw":25.092266},{"c":25.07,"h":25.09,"l":25.0001,"n":145,"o":25.09,"t":"2026-09-25T17:15:00Z","v":5278,"vw":25.049909},{"c":25.27,"h":25.31,"l":25.0799,"n":503,"o":25.0799,"t":"2026-09-25T17:30:00Z","v":24371,"vw":25.23447},{"c":25.23,"h":25.35,"l":25.215,"n":275,"o":25.35,"t":"2026-09-25T17:45:00Z","v":9825,"vw":25.257175},{"c":25.2,"h":25.25,"l":25.185,"n":207,"o":25.23,"t":"2026-09-25T18:00:00Z","v":8225,"vw":25.224028},{"c":25.1341,"h":25.235,"l":25.1341,"n":305,"o":25.205,"t":"2026-09-25T18:15:00Z","v":14447,"vw":25.203771},{"c":25.12,"h":25.19,"l":25.0947,"n":197,"o":25.18,"t":"2026-09-25T18:30:00Z","v":6511,"vw":25.132227},{"c":25.23,"h":25.23,"l":25.115,"n":413,"o":25.15,"t":"2026-09-25T18:45:00Z","v":18402,"vw":25.167423},{"c":25.165,"h":25.2125,"l":25.105,"n":388,"o":25.2,"t":"2026-09-25T19:00:00Z","v":30192,"vw":25.171314},{"c":24.98,"h":25.21,"l":24.98,"n":721,"o":25.17,"t":"2026-09-25T19:15:00Z","v":71095,"vw":25.111699},{"c":25.05,"h":25.1,"l":24.98,"n":984,"o":25,"t":"2026-09-25T19:30:00Z","v":65357,"vw":25.038472},{"c":25.2,"h":25.345,"l":25.06,"n":4265,"o":25.06,"t":"2026-09-25T19:45:00Z","v":574058,"vw":25.184291},{"c":25.2,"h":25.2,"l":25.2,"n":11,"o":25.2,"t":"2026-09-25T20:00:00Z","v":236717,"vw":25.2},{"c":25.8605,"h":25.8605,"l":25.8605,"n":1,"o":25.8605,"t":"2026-09-25T23:15:00Z","v":250,"vw":25.8605},{"c":25,"h":25.69,"l":25,"n":4,"o":25.69,"t":"2026-09-28T08:00:00Z","v":230,"vw":25.328571},{"c":25,"h":25,"l":25,"n":4,"o":25,"t":"2026-09-28T09:30:00Z","v":195,"vw":25},{"c":24.76,"h":24.76,"l":24.76,"n":3,"o":24.76,"t":"2026-09-28T11:00:00Z","v":252,"vw":24.76},{"c":24.76,"h":24.76,"l":24.76,"n":2,"o":24.76,"t":"2026-09-28T11:30:00Z","v":129,"vw":24.76},{"c":24.625,"h":24.89,"l":24.5801,"n":275,"o":24.89,"t":"2026-09-28T13:30:00Z","v":41483,"vw":24.800028},{"c":24.95,"h":25,"l":24.635,"n":180,"o":24.635,"t":"2026-09-28T13:45:00Z","v":9820,"vw":24.886028},{"c":24.895,"h":25.02,"l":24.79,"n":177,"o":24.88,"t":"2026-09-28T14:00:00Z","v":9321,"vw":24.893018},{"c":24.98,"h":25.13,"l":24.7901,"n":205,"o":24.895,"t":"2026-09-28T14:15:00Z","v":10320,"vw":24.990062},{"c":24.64,"h":24.94,"l":24.63,"n":232,"o":24.94,"t":"2026-09-28T14:30:00Z","v":12081,"vw":24.728019},{"c":24.455,"h":24.64,"l":24.38,"n":218,"o":24.64,"t":"2026-09-28T14:45:00Z","v":12111,"vw":24.508624},{"c":24.26,"h":24.44,"l":24.26,"n":223,"o":24.44,"t":"2026-09-28T15:00:00Z","v":13066,"vw":24.395406},{"c":24.22,"h":24.28,"l":24.1,"n":303,"o":24.26,"t":"2026-09-28T15:15:00Z","v":15707,"vw":24.194216},{"c":24.12,"h":24.32,"l":24.12,"n":403,"o":24.17,"t":"2026-09-28T15:30:00Z","v":15623,"vw":24.197248},{"c":24.125,"h":24.13,"l":24.04,"n":179,"o":24.12,"t":"2026-09-28T15:45:00Z","v":9831,"vw":24.079976},{"c":24.16,"h":24.18,"l":24.11,"n":90,"o":24.15,"t":"2026-09-28T16:00:00Z","v":3382,"vw":24.140752},{"c":24.47,"h":24.47,"l":24.13,"n":206,"o":24.13,"t":"2026-09-28T16:15:00Z","v":8368,"vw":24.265223},{"c":24.155,"h":24.44,"l":24.145,"n":195,"o":24.42,"t":"2026-09-28T16:30:00Z","v":9071,"vw":24.303077},{"c":24.135,"h":24.23,"l":24.085,"n":172,"o":24.155,"t":"2026-09-28T16:45:00Z","v":7135,"vw":24.144616},{"c":24.2211,"h":24.29,"l":23.97,"n":403,"o":24.09,"t":"2026-09-28T17:00:00Z","v":17968,"vw":24.049002},{"c":24.05,"h":24.21,"l":24.05,"n":173,"o":24.21,"t":"2026-09-28T17:15:00Z","v":6294,"vw":24.142521},{"c":24.01,"h":24.065,"l":23.94,"n":323,"o":24.065,"t":"2026-09-28T17:30:00Z","v":16945,"vw":24.008921},{"c":23.95,"h":24.1,"l":23.95,"n":499,"o":24.01,"t":"2026-09-28T17:45:00Z","v":26829,"vw":24.004956},{"c":23.945,"h":23.97,"l":23.9,"n":281,"o":23.95,"t":"2026-09-28T18:00:00Z","v":20139,"vw":23.93314},{"c":23.88,"h":23.94,"l":23.822,"n":334,"o":23.94,"t":"2026-09-28T18:15:00Z","v":14896,"vw":23.872611},{"c":23.82,"h":23.89,"l":23.795,"n":258,"o":23.87,"t":"2026-09-28T18:30:00Z","v":13448,"vw":23.832301},{"c":23.865,"h":23.8997,"l":23.61,"n":582,"o":23.82,"t":"2026-09-28T18:45:00Z","v":37046,"vw":23.748005},{"c":23.705,"h":23.875,"l":23.65,"n":830,"o":23.87,"t":"2026-09-28T19:00:00Z","v":64859,"vw":23.745223},{"c":23.6,"h":23.74,"l":23.53,"n":1036,"o":23.705,"t":"2026-09-28T19:15:00Z","v":79213,"vw":23.632785},{"c":23.575,"h":23.77,"l":23.56,"n":1511,"o":23.6,"t":"2026-09-28T19:30:00Z","v":112579,"vw":23.654258},{"c":23.83,"h":23.91,"l":23.55,"n":4441,"o":23.59,"t":"2026-09-28T19:45:00Z","v":428945,"vw":23.777867},{"c":23.81,"h":23.81,"l":23.81,"n":11,"o":23.81,"t":"2026-09-28T20:00:00Z","v":309945,"vw":23.81},{"c":23.6024,"h":23.6024,"l":23.6024,"n":1,"o":23.6024,"t":"2026-09-28T20:15:00Z","v":1000,"vw":23.6024},{"c":23.6828,"h":23.6828,"l":23.6828,"n":1,"o":23.6828,"t":"2026-09-28T21:00:00Z","v":100,"vw":23.6828},{"c":23.63,"h":23.63,"l":23.63,"n":2,"o":23.63,"t":"2026-09-28T22:30:00Z","v":150,"vw":23.63},{"c":24,"h":24,"l":24,"n":32,"o":24,"t":"2026-09-29T12:00:00Z","v":670,"vw":24},{"c":24.15,"h":24.9,"l":23.76,"n":48,"o":24.3,"t":"2026-09-29T12:15:00Z","v":22518,"vw":24.342927},{"c":24.19,"h":24.19,"l":24.19,"n":6,"o":24.19,"t":"2026-09-29T12:30:00Z","v":506,"vw":24.19},{"c":24.15,"h":27.15,"l":24.15,"n":36,"o":24.75,"t":"2026-09-29T13:15:00Z","v":4459,"vw":26.150347},{"c":24.22,"h":24.42,"l":23.9,"n":240,"o":24.09,"t":"2026-09-29T13:30:00Z","v":101930,"vw":24.116302},{"c":23.84,"h":24.19,"l":23.83,"n":209,"o":24.19,"t":"2026-09-29T13:45:00Z","v":15238,"vw":23.981875},{"c":23.85,"h":23.98,"l":23.64,"n":247,"o":23.79,"t":"2026-09-29T14:00:00Z","v":10438,"vw":23.820243},{"c":23.89,"h":24.01,"l":23.83,"n":129,"o":23.83,"t":"2026-09-29T14:15:00Z","v":4156,"vw":23.908513},{"c":24.05,"h":24.08,"l":23.78,"n":363,"o":23.93,"t":"2026-09-29T14:30:00Z","v":22885,"vw":23.964732},{"c":24.22,"h":24.25,"l":24.02,"n":342,"o":24.15,"t":"2026-09-29T14:45:00Z","v":17299,"vw":24.134281},{"c":24.305,"h":24.56,"l":24.15,"n":764,"o":24.17,"t":"2026-09-29T15:00:00Z","v":97427,"vw":24.41233},{"c":23.895,"h":24.43,"l":23.895,"n":378,"o":24.275,"t":"2026-09-29T15:15:00Z","v":26566,"vw":24.255828},{"c":24.035,"h":24.08,"l":23.92,"n":371,"o":23.925,"t":"2026-09-29T15:30:00Z","v":17270,"vw":24.017721},{"c":24.045,"h":24.11,"l":24,"n":408,"o":24.06,"t":"2026-09-29T15:45:00Z","v":16284,"vw":24.056028},{"c":23.97,"h":24.08,"l":23.95,"n":303,"o":24.045,"t":"2026-09-29T16:00:00Z","v":19187,"vw":24.009954},{"c":23.99,"h":24.03,"l":23.905,"n":426,"o":23.92,"t":"2026-09-29T16:15:00Z","v":41808,"vw":23.931656},{"c":23.93,"h":24.01,"l":23.87,"n":475,"o":23.98,"t":"2026-09-29T16:30:00Z","v":24163,"vw":23.940967},{"c":23.905,"h":23.95,"l":23.87,"n":405,"o":23.93,"t":"2026-09-29T16:45:00Z","v":22173,"vw":23.913869},{"c":24.005,"h":24.005,"l":23.89,"n":500,"o":23.93,"t":"2026-09-29T17:00:00Z","v":24843,"vw":23.925395},{"c":23.93,"h":24.01,"l":23.93,"n":379,"o":24.01,"t":"2026-09-29T17:15:00Z","v":18206,"vw":23.961587},{"c":24.035,"h":24.035,"l":23.89,"n":490,"o":23.935,"t":"2026-09-29T17:30:00Z","v":25411,"vw":23.956865},{"c":24.01,"h":24.08,"l":23.99,"n":515,"o":24.05,"t":"2026-09-29T17:45:00Z","v":23952,"vw":24.034612},{"c":24.07,"h":24.165,"l":24.01,"n":599,"o":24.01,"t":"2026-09-29T18:00:00Z","v":31524,"vw":24.08969},{"c":24.06,"h":24.1,"l":23.97,"n":818,"o":24.07,"t":"2026-09-29T18:15:00Z","v":48963,"vw":24.018651},{"c":24.215,"h":24.275,"l":24.045,"n":741,"o":24.06,"t":"2026-09-29T18:30:00Z","v":51414,"vw":24.161054},{"c":24.3,"h":24.31,"l":24.16,"n":825,"o":24.215,"t":"2026-09-29T18:45:00Z","v":56401,"vw":24.224428},{"c":24.155,"h":24.31,"l":24.15,"n":736,"o":24.3,"t":"2026-09-29T19:00:00Z","v":53582,"vw":24.253217},{"c":24.17,"h":24.22,"l":24.1,"n":1022,"o":24.17,"t":"2026-09-29T19:15:00Z","v":81975,"vw":24.164038},{"c":24.26,"h":24.28,"l":24.145,"n":1394,"o":24.17,"t":"2026-09-29T19:30:00Z","v":91214,"vw":24.195202},{"c":24.2,"h":24.35,"l":24.12,"n":3568,"o":24.28,"t":"2026-09-29T19:45:00Z","v":319504,"vw":24.219165},{"c":24.23,"h":24.23,"l":24.23,"n":17,"o":24.23,"t":"2026-09-29T20:00:00Z","v":431036,"vw":24.23},{"c":24.24,"h":24.24,"l":24.24,"n":5,"o":24.24,"t":"2026-09-30T08:00:00Z","v":467,"vw":24.24},{"c":24.94,"h":24.94,"l":24.5,"n":40,"o":24.5,"t":"2026-09-30T13:15:00Z","v":5028,"vw":24.904022},{"c":24.255,"h":24.585,"l":24.06,"n":205,"o":24.34,"t":"2026-09-30T13:30:00Z","v":102064,"vw":24.354626},{"c":24.48,"h":24.71,"l":24.28,"n":395,"o":24.39,"t":"2026-09-30T13:45:00Z","v":25861,"vw":24.510921},{"c":24.7275,"h":24.7275,"l":24.47,"n":428,"o":24.58,"t":"2026-09-30T14:00:00Z","v":20578,"vw":24.587246},{"c":24.41,"h":24.81,"l":24.41,"n":360,"o":24.77,"t":"2026-09-30T14:15:00Z","v":14632,"vw":24.568384},{"c":24.465,"h":24.5,"l":24.355,"n":337,"o":24.45,"t":"2026-09-30T14:30:00Z","v":11863,"vw":24.414741},{"c":24.285,"h":24.54,"l":24.23,"n":369,"o":24.465,"t":"2026-09-30T14:45:00Z","v":15947,"vw":24.298218},{"c":24.38,"h":24.3925,"l":24.28,"n":487,"o":24.28,"t":"2026-09-30T15:00:00Z","v":18710,"vw":24.343789},{"c":24.49,"h":24.49,"l":24.3,"n":970,"o":24.38,"t":"2026-09-30T15:15:00Z","v":53066,"vw":24.388711},{"c":24.35,"h":24.5,"l":24.295,"n":713,"o":24.47,"t":"2026-09-30T15:30:00Z","v":51151,"vw":24.376718},{"c":24.38,"h":24.4,"l":24.28,"n":580,"o":24.34,"t":"2026-09-30T15:45:00Z","v":27190,"vw":24.334737},{"c":24.405,"h":24.43,"l":24.365,"n":718,"o":24.37,"t":"2026-09-30T16:00:00Z","v":60446,"vw":24.392036},{"c":24.475,"h":24.48,"l":24.37,"n":730,"o":24.405,"t":"2026-09-30T16:15:00Z","v":29576,"vw":24.403112},{"c":24.54,"h":24.56,"l":24.475,"n":629,"o":24.475,"t":"2026-09-30T16:30:00Z","v":19612,"vw":24.520265},{"c":24.59,"h":24.66,"l":24.5405,"n":670,"o":24.57,"t":"2026-09-30T16:45:00Z","v":28687,"vw":24.599996},{"c":24.185,"h":24.57,"l":24.13,"n":814,"o":24.57,"t":"2026-09-30T17:00:00Z","v":61412,"vw":24.263246},{"c":24.25,"h":24.25,"l":24.135,"n":533,"o":24.185,"t":"2026-09-30T17:15:00Z","v":26380,"vw":24.182464},{"c":24.25,"h":24.31,"l":24.215,"n":606,"o":24.23,"t":"2026-09-30T17:30:00Z","v":29606,"vw":24.259474},{"c":24.1,"h":24.23,"l":24.08,"n":850,"o":24.23,"t":"2026-09-30T17:45:00Z","v":61390,"vw":24.138232},{"c":23.975,"h":24.2,"l":23.96,"n":772,"o":24.105,"t":"2026-09-30T18:00:00Z","v":42358,"vw":24.049764},{"c":23.935,"h":24.01,"l":23.925,"n":718,"o":23.975,"t":"2026-09-30T18:15:00Z","v":48868,"vw":23.96657},{"c":24.05,"h":24.125,"l":23.87,"n":1079,"o":23.935,"t":"2026-09-30T18:30:00Z","v":97656,"vw":24.033322},{"c":24.3,"h":24.3,"l":24.05,"n":1123,"o":24.06,"t":"2026-09-30T18:45:00Z","v":109715,"vw":24.116606},{"c":24.04,"h":24.3,"l":24.01,"n":1052,"o":24.3,"t":"2026-09-30T19:00:00Z","v":96599,"vw":24.072629},{"c":23.91,"h":24.06,"l":23.885,"n":1089,"o":24.02,"t":"2026-09-30T19:15:00Z","v":83133,"vw":23.982445},{"c":24.09,"h":24.09,"l":23.9,"n":1383,"o":23.91,"t":"2026-09-30T19:30:00Z","v":98465,"vw":23.998462},{"c":24,"h":24.2,"l":23.97,"n":4391,"o":24.075,"t":"2026-09-30T19:45:00Z","v":370074,"vw":24.078226},{"c":24.14,"h":24.14,"l":24.02,"n":18,"o":24.02,"t":"2026-09-30T20:00:00Z","v":468562,"vw":24.02004},{"c":24.21,"h":24.21,"l":24.04,"n":5,"o":24.04,"t":"2026-10-01T08:00:00Z","v":894,"vw":24.124897},{"c":23.79,"h":24.23,"l":23.71,"n":192,"o":24.04,"t":"2026-10-01T13:30:00Z","v":10031,"vw":23.986506},{"c":23.875,"h":24.01,"l":23.53,"n":149,"o":23.715,"t":"2026-10-01T13:45:00Z","v":7486,"vw":23.694427},{"c":23.71,"h":23.76,"l":23.36,"n":347,"o":23.76,"t":"2026-10-01T14:00:00Z","v":28616,"vw":23.579971},{"c":23.78,"h":23.8,"l":23.575,"n":266,"o":23.575,"t":"2026-10-01T14:15:00Z","v":21131,"vw":23.67775},{"c":24.01,"h":24.085,"l":23.79,"n":319,"o":23.79,"t":"2026-10-01T14:30:00Z","v":22606,"vw":23.948505},{"c":23.95,"h":24.095,"l":23.79,"n":353,"o":24.06,"t":"2026-10-01T14:45:00Z","v":25973,"vw":23.923159},{"c":23.83,"h":23.965,"l":23.75,"n":552,"o":23.965,"t":"2026-10-01T15:00:00Z","v":36225,"vw":23.849},{"c":23.81,"h":23.99,"l":23.81,"n":390,"o":23.81,"t":"2026-10-01T15:15:00Z","v":24857,"vw":23.888634},{"c":23.73,"h":23.875,"l":23.7,"n":366,"o":23.79,"t":"2026-10-01T15:30:00Z","v":15517,"vw":23.774913},{"c":23.8516,"h":23.89,"l":23.7,"n":256,"o":23.7,"t":"2026-10-01T15:45:00Z","v":8581,"vw":23.798797},{"c":24.02,"h":24.1627,"l":23.895,"n":338,"o":23.895,"t":"2026-10-01T16:00:00Z","v":18715,"vw":23.985049},{"c":24.23,"h":24.26,"l":24,"n":237,"o":24.03,"t":"2026-10-01T16:15:00Z","v":9741,"vw":24.141857},{"c":24.22,"h":24.25,"l":24.15,"n":375,"o":24.15,"t":"2026-10-01T16:30:00Z","v":18965,"vw":24.189855},{"c":24.19,"h":24.295,"l":24.04,"n":566,"o":24.205,"t":"2026-10-01T16:45:00Z","v":184597,"vw":24.169136},{"c":24.41,"h":24.49,"l":24.15,"n":638,"o":24.19,"t":"2026-10-01T17:00:00Z","v":42832,"vw":24.34241},{"c":24.575,"h":24.62,"l":24.34,"n":540,"o":24.36,"t":"2026-10-01T17:15:00Z","v":36198,"vw":24.493906},{"c":24.66,"h":24.76,"l":24.5,"n":584,"o":24.575,"t":"2026-10-01T17:30:00Z","v":49010,"vw":24.638119},{"c":24.505,"h":24.73,"l":24.49,"n":347,"o":24.67,"t":"2026-10-01T17:45:00Z","v":25896,"vw":24.605706},{"c":24.46,"h":24.49,"l":24.39,"n":341,"o":24.49,"t":"2026-10-01T18:00:00Z","v":14687,"vw":24.44961},{"c":24.38,"h":24.57,"l":24.38,"n":563,"o":24.44,"t":"2026-10-01T18:15:00Z","v":35627,"vw":24.469264},{"c":24.56,"h":24.73,"l":24.39,"n":1310,"o":24.405,"t":"2026-10-01T18:30:00Z","v":170903,"vw":24.613028},{"c":24.665,"h":24.7585,"l":24.54,"n":656,"o":24.565,"t":"2026-10-01T18:45:00Z","v":61414,"vw":24.614103},{"c":24.64,"h":24.7,"l":24.59,"n":538,"o":24.66,"t":"2026-10-01T19:00:00Z","v":27267,"vw":24.645598},{"c":24.605,"h":24.67,"l":24.58,"n":582,"o":24.67,"t":"2026-10-01T19:15:00Z","v":31425,"vw":24.620419},{"c":24.4,"h":24.65,"l":24.4,"n":1476,"o":24.605,"t":"2026-10-01T19:30:00Z","v":118500,"vw":24.535222},{"c":24.66,"h":24.7,"l":24.36,"n":3756,"o":24.4,"t":"2026-10-01T19:45:00Z","v":285750,"vw":24.562043},{"c":24.3,"h":25.1,"l":24.3,"n":29,"o":24.63,"t":"2026-10-01T20:00:00Z","v":277399,"vw":24.6304},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-10-01T20:15:00Z","v":207566,"vw":24.63},{"c":25.06,"h":25.06,"l":25.06,"n":1,"o":25.06,"t":"2026-10-01T21:30:00Z","v":150,"vw":25.06},{"c":25.06,"h":25.06,"l":25.06,"n":2,"o":25.06,"t":"2026-10-01T22:00:00Z","v":500,"vw":25.06},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-01T22:15:00Z","v":100,"vw":25},{"c":25.1663,"h":25.1663,"l":25.1663,"n":1,"o":25.1663,"t":"2026-10-02T11:30:00Z","v":167,"vw":25.1663},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-02T12:15:00Z","v":100,"vw":25},{"c":25.2,"h":25.2,"l":25.15,"n":5,"o":25.15,"t":"2026-10-02T12:30:00Z","v":725,"vw":25.164285},{"c":25.35,"h":25.35,"l":25.24,"n":7,"o":25.24,"t":"2026-10-02T13:15:00Z","v":511,"vw":25.272258},{"c":25.305,"h":25.4648,"l":25.135,"n":278,"o":25.46,"t":"2026-10-02T13:30:00Z","v":23989,"vw":25.353544},{"c":25.46,"h":25.86,"l":25.2,"n":366,"o":25.5,"t":"2026-10-02T13:45:00Z","v":47872,"vw":25.635664},{"c":25.6,"h":25.6,"l":25.07,"n":351,"o":25.19,"t":"2026-10-02T14:00:00Z","v":34960,"vw":25.345765},{"c":25.41,"h":25.55,"l":25.335,"n":257,"o":25.475,"t":"2026-10-02T14:15:00Z","v":17938,"vw":25.38083},{"c":25.54,"h":25.545,"l":25.33,"n":292,"o":25.49,"t":"2026-10-02T14:30:00Z","v":13059,"vw":25.452958},{"c":25.6,"h":25.66,"l":25.46,"n":394,"o":25.53,"t":"2026-10-02T14:45:00Z","v":18984,"vw":25.563085},{"c":25.255,"h":25.6635,"l":25.14,"n":334,"o":25.605,"t":"2026-10-02T15:00:00Z","v":26573,"vw":25.328412},{"c":25.15,"h":25.3034,"l":25,"n":370,"o":25.25,"t":"2026-10-02T15:15:00Z","v":14366,"vw":25.138146},{"c":25.19,"h":25.28,"l":25.06,"n":249,"o":25.11,"t":"2026-10-02T15:30:00Z","v":10620,"vw":25.178031},{"c":25.1,"h":25.2472,"l":25.07,"n":273,"o":25.19,"t":"2026-10-02T15:45:00Z","v":18559,"vw":25.171704},{"c":25.1,"h":25.21,"l":24.92,"n":718,"o":25.145,"t":"2026-10-02T16:00:00Z","v":37136,"vw":25.083542},{"c":25.065,"h":25.136,"l":25.06,"n":190,"o":25.1,"t":"2026-10-02T16:15:00Z","v":8063,"vw":25.099395},{"c":25.08,"h":25.12,"l":25.04,"n":256,"o":25.06,"t":"2026-10-02T16:30:00Z","v":8438,"vw":25.077389},{"c":25.19,"h":25.22,"l":25.11,"n":274,"o":25.11,"t":"2026-10-02T16:45:00Z","v":13144,"vw":25.168777},{"c":25.135,"h":25.265,"l":25.13,"n":305,"o":25.17,"t":"2026-10-02T17:00:00Z","v":19785,"vw":25.176851},{"c":25.055,"h":25.13,"l":25.01,"n":287,"o":25.13,"t":"2026-10-02T17:15:00Z","v":12667,"vw":25.06466},{"c":25.02,"h":25.12,"l":25.01,"n":243,"o":25.055,"t":"2026-10-02T17:30:00Z","v":10114,"vw":25.082204},{"c":25.15,"h":25.19,"l":25.045,"n":353,"o":25.045,"t":"2026-10-02T17:45:00Z","v":28907,"vw":25.139198},{"c":25.135,"h":25.205,"l":25.06,"n":374,"o":25.125,"t":"2026-10-02T18:00:00Z","v":16961,"vw":25.120702},{"c":25.2,"h":25.2,"l":25.11,"n":222,"o":25.135,"t":"2026-10-02T18:15:00Z","v":8441,"vw":25.152956},{"c":25.22,"h":25.23,"l":25.15,"n":324,"o":25.19,"t":"2026-10-02T18:30:00Z","v":16020,"vw":25.187865},{"c":25.295,"h":25.295,"l":25.19,"n":311,"o":25.22,"t":"2026-10-02T18:45:00Z","v":12693,"vw":25.235958},{"c":25.24,"h":25.32,"l":25.18,"n":340,"o":25.295,"t":"2026-10-02T19:00:00Z","v":12484,"vw":25.252284},{"c":25.36,"h":25.36,"l":25.23,"n":615,"o":25.23,"t":"2026-10-02T19:15:00Z","v":29434,"vw":25.263139},{"c":25.43,"h":25.52,"l":25.36,"n":1085,"o":25.37,"t":"2026-10-02T19:30:00Z","v":55427,"vw":25.45519},{"c":25.24,"h":25.42,"l":25.215,"n":2176,"o":25.42,"t":"2026-10-02T19:45:00Z","v":138220,"vw":25.270076},{"c":25.25,"h":25.25,"l":25.25,"n":20,"o":25.25,"t":"2026-10-02T20:00:00Z","v":282942,"vw":25.25},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-02T23:00:00Z","v":100,"vw":25.35},{"c":25.29,"h":25.29,"l":25.29,"n":5,"o":25.29,"t":"2026-10-05T08:30:00Z","v":190,"vw":25.29},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-05T11:30:00Z","v":150,"vw":24.75},{"c":24.95,"h":24.95,"l":24.95,"n":6,"o":24.95,"t":"2026-10-05T13:00:00Z","v":1500,"vw":24.95},{"c":24.84,"h":25.32,"l":24.76,"n":395,"o":25.28,"t":"2026-10-05T13:30:00Z","v":43352,"vw":25.00653},{"c":24.9794,"h":24.9794,"l":24.64,"n":491,"o":24.77,"t":"2026-10-05T13:45:00Z","v":42010,"vw":24.812934},{"c":25.02,"h":25.0499,"l":24.82,"n":464,"o":24.89,"t":"2026-10-05T14:00:00Z","v":39132,"vw":24.932364},{"c":25.03,"h":25.17,"l":25.015,"n":552,"o":25.015,"t":"2026-10-05T14:15:00Z","v":34987,"vw":25.082089},{"c":24.985,"h":25.04,"l":24.8,"n":498,"o":25.035,"t":"2026-10-05T14:30:00Z","v":26398,"vw":24.899394},{"c":25.12,"h":25.17,"l":24.995,"n":595,"o":25.06,"t":"2026-10-05T14:45:00Z","v":28781,"vw":25.116459},{"c":25.02,"h":25.125,"l":24.96,"n":533,"o":25.12,"t":"2026-10-05T15:00:00Z","v":22612,"vw":25.04872},{"c":24.8766,"h":25,"l":24.87,"n":759,"o":24.99,"t":"2026-10-05T15:15:00Z","v":47066,"vw":24.929138},{"c":24.97,"h":25.01,"l":24.9,"n":447,"o":24.9,"t":"2026-10-05T15:30:00Z","v":20692,"vw":24.953803},{"c":24.985,"h":25.045,"l":24.94,"n":483,"o":25,"t":"2026-10-05T15:45:00Z","v":19789,"vw":24.996392},{"c":25.015,"h":25.04,"l":24.975,"n":406,"o":25,"t":"2026-10-05T16:00:00Z","v":13922,"vw":25.000637},{"c":25.095,"h":25.095,"l":24.99,"n":521,"o":25.015,"t":"2026-10-05T16:15:00Z","v":20267,"vw":25.027136},{"c":25.15,"h":25.17,"l":25.055,"n":458,"o":25.095,"t":"2026-10-05T16:30:00Z","v":20624,"vw":25.123712},{"c":24.99,"h":25.15,"l":24.955,"n":534,"o":25.15,"t":"2026-10-05T16:45:00Z","v":23249,"vw":25.049128},{"c":24.96,"h":25,"l":24.93,"n":384,"o":24.96,"t":"2026-10-05T17:00:00Z","v":18484,"vw":24.970393},{"c":24.98,"h":25.02,"l":24.96,"n":547,"o":24.96,"t":"2026-10-05T17:15:00Z","v":35155,"vw":24.988381},{"c":25.09,"h":25.12,"l":24.96,"n":683,"o":24.96,"t":"2026-10-05T17:30:00Z","v":33318,"vw":25.002862},{"c":25.055,"h":25.14,"l":25.03,"n":605,"o":25.12,"t":"2026-10-05T17:45:00Z","v":23549,"vw":25.086476},{"c":24.965,"h":25.08,"l":24.94,"n":587,"o":25.055,"t":"2026-10-05T18:00:00Z","v":23276,"vw":25.003286},{"c":24.98,"h":25.01,"l":24.95,"n":482,"o":24.965,"t":"2026-10-05T18:15:00Z","v":16904,"vw":24.980502},{"c":25.035,"h":25.05,"l":24.94,"n":616,"o":24.995,"t":"2026-10-05T18:30:00Z","v":29943,"vw":24.977174},{"c":25.1,"h":25.12,"l":25.03,"n":492,"o":25.035,"t":"2026-10-05T18:45:00Z","v":27850,"vw":25.072173},{"c":25.2,"h":25.2,"l":25.08,"n":691,"o":25.11,"t":"2026-10-05T19:00:00Z","v":41447,"vw":25.120433},{"c":25.13,"h":25.24,"l":25.13,"n":672,"o":25.21,"t":"2026-10-05T19:15:00Z","v":31762,"vw":25.19569},{"c":25.215,"h":25.24,"l":25.12,"n":910,"o":25.15,"t":"2026-10-05T19:30:00Z","v":36829,"vw":25.198902},{"c":25.12,"h":25.21,"l":24.98,"n":2808,"o":25.2,"t":"2026-10-05T19:45:00Z","v":236198,"vw":25.07884},{"c":25.09,"h":25.09,"l":25.09,"n":22,"o":25.09,"t":"2026-10-05T20:00:00Z","v":276165,"vw":25.09},{"c":25.45,"h":25.45,"l":25.45,"n":2,"o":25.45,"t":"2026-10-05T21:00:00Z","v":200,"vw":25.45},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-05T23:15:00Z","v":500,"vw":25.25},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-10-06T09:15:00Z","v":150,"vw":25.09},{"c":25.24,"h":25.24,"l":25.24,"n":6,"o":25.24,"t":"2026-10-06T11:00:00Z","v":230,"vw":25.24},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-10-06T13:15:00Z","v":100,"vw":25.73},{"c":25.49,"h":25.705,"l":25.17,"n":222,"o":25.23,"t":"2026-10-06T13:30:00Z","v":14089,"vw":25.337991},{"c":26.27,"h":26.39,"l":25.49,"n":257,"o":25.49,"t":"2026-10-06T13:45:00Z","v":19868,"vw":26.019949},{"c":26.305,"h":26.5,"l":26.23,"n":482,"o":26.32,"t":"2026-10-06T14:00:00Z","v":30662,"vw":26.344805},{"c":26.11,"h":26.39,"l":26,"n":299,"o":26.35,"t":"2026-10-06T14:15:00Z","v":17563,"vw":26.217657},{"c":26.03,"h":26.165,"l":25.83,"n":421,"o":26.1,"t":"2026-10-06T14:30:00Z","v":27340,"vw":26.024444},{"c":26.285,"h":26.4,"l":26.04,"n":326,"o":26.125,"t":"2026-10-06T14:45:00Z","v":18230,"vw":26.233139},{"c":26.64,"h":26.655,"l":26.2501,"n":522,"o":26.2501,"t":"2026-10-06T15:00:00Z","v":57292,"vw":26.449637},{"c":26.62,"h":26.73,"l":26.56,"n":386,"o":26.595,"t":"2026-10-06T15:15:00Z","v":35234,"vw":26.65226},{"c":26.46,"h":26.605,"l":26.4,"n":388,"o":26.57,"t":"2026-10-06T15:30:00Z","v":22829,"vw":26.475935},{"c":26.44,"h":26.53,"l":26.4,"n":507,"o":26.46,"t":"2026-10-06T15:45:00Z","v":28013,"vw":26.470172},{"c":26.63,"h":26.64,"l":26.47,"n":450,"o":26.47,"t":"2026-10-06T16:00:00Z","v":20474,"vw":26.560142},{"c":26.6,"h":26.68,"l":26.52,"n":399,"o":26.68,"t":"2026-10-06T16:15:00Z","v":18606,"vw":26.573337},{"c":26.57,"h":26.68,"l":26.53,"n":372,"o":26.6599,"t":"2026-10-06T16:30:00Z","v":24262,"vw":26.599102},{"c":26.81,"h":26.81,"l":26.63,"n":642,"o":26.64,"t":"2026-10-06T16:45:00Z","v":52100,"vw":26.711391},{"c":26.76,"h":26.8087,"l":26.68,"n":322,"o":26.79,"t":"2026-10-06T17:00:00Z","v":12842,"vw":26.759496},{"c":26.81,"h":26.84,"l":26.75,"n":316,"o":26.8,"t":"2026-10-06T17:15:00Z","v":12183,"vw":26.796795},{"c":26.95,"h":26.96,"l":26.835,"n":499,"o":26.835,"t":"2026-10-06T17:30:00Z","v":26495,"vw":26.901391},{"c":26.93,"h":27.11,"l":26.93,"n":469,"o":26.99,"t":"2026-10-06T17:45:00Z","v":23474,"vw":27.024321},{"c":26.75,"h":26.92,"l":26.75,"n":246,"o":26.9,"t":"2026-10-06T18:00:00Z","v":10848,"vw":26.864268},{"c":26.67,"h":26.82,"l":26.66,"n":243,"o":26.82,"t":"2026-10-06T18:15:00Z","v":10686,"vw":26.705736},{"c":26.545,"h":26.675,"l":26.49,"n":404,"o":26.65,"t":"2026-10-06T18:30:00Z","v":19918,"vw":26.549574},{"c":26.715,"h":26.77,"l":26.57,"n":485,"o":26.57,"t":"2026-10-06T18:45:00Z","v":22003,"vw":26.690352},{"c":26.635,"h":26.73,"l":26.61,"n":417,"o":26.725,"t":"2026-10-06T19:00:00Z","v":16246,"vw":26.672756},{"c":26.35,"h":26.68,"l":26.35,"n":638,"o":26.635,"t":"2026-10-06T19:15:00Z","v":24591,"vw":26.530322},{"c":26.4,"h":26.44,"l":26.36,"n":1058,"o":26.36,"t":"2026-10-06T19:30:00Z","v":43851,"vw":26.397226},{"c":26.51,"h":26.55,"l":26.275,"n":2650,"o":26.4,"t":"2026-10-06T19:45:00Z","v":155412,"vw":26.458473},{"c":26.52,"h":26.52,"l":26.52,"n":28,"o":26.52,"t":"2026-10-06T20:00:00Z","v":230596,"vw":26.52},{"c":27.0427,"h":27.0427,"l":27.0427,"n":3,"o":27.0427,"t":"2026-10-06T22:45:00Z","v":390,"vw":27.0427},{"c":25.69,"h":26.115,"l":25.55,"n":607,"o":26.115,"t":"2026-10-07T13:30:00Z","v":60575,"vw":25.798761},{"c":25.25,"h":25.79,"l":25.17,"n":634,"o":25.69,"t":"2026-10-07T13:45:00Z","v":33987,"vw":25.465965},{"c":25.265,"h":25.29,"l":25,"n":740,"o":25.1611,"t":"2026-10-07T14:00:00Z","v":49045,"vw":25.21012},{"c":25.09,"h":25.23,"l":25.02,"n":519,"o":25.18,"t":"2026-10-07T14:15:00Z","v":22272,"vw":25.098367},{"c":25.11,"h":25.158,"l":25.0301,"n":808,"o":25.06,"t":"2026-10-07T14:30:00Z","v":49581,"vw":25.086086},{"c":25.235,"h":25.288,"l":25.075,"n":445,"o":25.14,"t":"2026-10-07T14:45:00Z","v":28636,"vw":25.147768},{"c":25.36,"h":25.405,"l":25.1401,"n":364,"o":25.27,"t":"2026-10-07T15:00:00Z","v":15853,"vw":25.270917},{"c":25.2,"h":25.36,"l":25.15,"n":369,"o":25.345,"t":"2026-10-07T15:15:00Z","v":17804,"vw":25.258673},{"c":25.305,"h":25.31,"l":25.19,"n":465,"o":25.2,"t":"2026-10-07T15:30:00Z","v":21569,"vw":25.260469},{"c":25.305,"h":25.36,"l":25.27,"n":351,"o":25.33,"t":"2026-10-07T15:45:00Z","v":31503,"vw":25.322338},{"c":25.63,"h":25.64,"l":25.32,"n":514,"o":25.34,"t":"2026-10-07T16:00:00Z","v":34500,"vw":25.546371},{"c":25.475,"h":25.6599,"l":25.45,"n":408,"o":25.56,"t":"2026-10-07T16:15:00Z","v":23685,"vw":25.51898},{"c":25.575,"h":25.63,"l":25.47,"n":450,"o":25.49,"t":"2026-10-07T16:30:00Z","v":22448,"vw":25.532392},{"c":25.59,"h":25.63,"l":25.54,"n":358,"o":25.6,"t":"2026-10-07T16:45:00Z","v":10513,"vw":25.595049},{"c":25.7,"h":25.745,"l":25.59,"n":480,"o":25.6,"t":"2026-10-07T17:00:00Z","v":28720,"vw":25.661166},{"c":25.75,"h":25.81,"l":25.69,"n":344,"o":25.725,"t":"2026-10-07T17:15:00Z","v":12087,"vw":25.752301},{"c":25.81,"h":25.84,"l":25.74,"n":252,"o":25.75,"t":"2026-10-07T17:30:00Z","v":9121,"vw":25.787955},{"c":25.69,"h":25.8,"l":25.67,"n":279,"o":25.8,"t":"2026-10-07T17:45:00Z","v":10392,"vw":25.721516},{"c":25.64,"h":25.81,"l":25.64,"n":447,"o":25.72,"t":"2026-10-07T18:00:00Z","v":16152,"vw":25.705035},{"c":25.61,"h":25.66,"l":25.6,"n":385,"o":25.63,"t":"2026-10-07T18:15:00Z","v":16161,"vw":25.625545},{"c":25.64,"h":25.685,"l":25.58,"n":610,"o":25.62,"t":"2026-10-07T18:30:00Z","v":28865,"vw":25.638076},{"c":25.66,"h":25.72,"l":25.64,"n":508,"o":25.64,"t":"2026-10-07T18:45:00Z","v":21235,"vw":25.668021},{"c":25.61,"h":25.7,"l":25.57,"n":628,"o":25.66,"t":"2026-10-07T19:00:00Z","v":31733,"vw":25.626137},{"c":25.59,"h":25.7,"l":25.59,"n":727,"o":25.6,"t":"2026-10-07T19:15:00Z","v":36162,"vw":25.645592},{"c":25.675,"h":25.7,"l":25.58,"n":808,"o":25.59,"t":"2026-10-07T19:30:00Z","v":38221,"vw":25.639468},{"c":25.74,"h":25.82,"l":25.65,"n":1932,"o":25.68,"t":"2026-10-07T19:45:00Z","v":103945,"vw":25.744464},{"c":25.8,"h":25.8,"l":25.75,"n":27,"o":25.75,"t":"2026-10-07T20:00:00Z","v":132231,"vw":25.750402},{"c":25.5,"h":25.5,"l":25.29,"n":3,"o":25.29,"t":"2026-10-07T20:30:00Z","v":523,"vw":25.395},{"c":25.49,"h":25.49,"l":25.49,"n":1,"o":25.49,"t":"2026-10-07T22:15:00Z","v":200,"vw":25.49},{"c":25.3,"h":25.3,"l":25.3,"n":2,"o":25.3,"t":"2026-10-08T12:00:00Z","v":195,"vw":25.3},{"c":25.3,"h":25.3,"l":25.26,"n":139,"o":25.28,"t":"2026-10-08T13:00:00Z","v":9897,"vw":25.299239},{"c":25.7,"h":25.71,"l":25.4,"n":258,"o":25.44,"t":"2026-10-08T13:30:00Z","v":20216,"vw":25.481108},{"c":25.285,"h":25.62,"l":25.285,"n":182,"o":25.62,"t":"2026-10-08T13:45:00Z","v":10060,"vw":25.501559},{"c":25.46,"h":25.75,"l":25.25,"n":220,"o":25.27,"t":"2026-10-08T14:00:00Z","v":11749,"vw":25.48077},{"c":25.46,"h":25.56,"l":25.41,"n":348,"o":25.455,"t":"2026-10-08T14:15:00Z","v":32883,"vw":25.460298},{"c":25.455,"h":25.525,"l":25.38,"n":327,"o":25.44,"t":"2026-10-08T14:30:00Z","v":31163,"vw":25.427275},{"c":25.39,"h":25.52,"l":25.39,"n":278,"o":25.455,"t":"2026-10-08T14:45:00Z","v":17865,"vw":25.431178},{"c":25.31,"h":25.39,"l":25.255,"n":381,"o":25.3853,"t":"2026-10-08T15:00:00Z","v":17617,"vw":25.312055},{"c":25.38,"h":25.38,"l":25.25,"n":355,"o":25.31,"t":"2026-10-08T15:15:00Z","v":21908,"vw":25.327559},{"c":25.21,"h":25.37,"l":25.14,"n":481,"o":25.32,"t":"2026-10-08T15:30:00Z","v":55217,"vw":25.245812},{"c":25.245,"h":25.3,"l":25.175,"n":210,"o":25.27,"t":"2026-10-08T15:45:00Z","v":10299,"vw":25.234327},{"c":25.25,"h":25.375,"l":25.21,"n":300,"o":25.28,"t":"2026-10-08T16:00:00Z","v":19530,"vw":25.290672},{"c":25.31,"h":25.67,"l":25.24,"n":433,"o":25.28,"t":"2026-10-08T16:15:00Z","v":28501,"vw":25.446575},{"c":25.28,"h":25.41,"l":25.28,"n":208,"o":25.305,"t":"2026-10-08T16:30:00Z","v":9696,"vw":25.339586},{"c":24.765,"h":25.24,"l":24.66,"n":617,"o":25.24,"t":"2026-10-08T16:45:00Z","v":30634,"vw":24.859801},{"c":24.585,"h":24.75,"l":24.345,"n":516,"o":24.75,"t":"2026-10-08T17:00:00Z","v":26715,"vw":24.524664},{"c":24.3,"h":24.69,"l":24.19,"n":472,"o":24.69,"t":"2026-10-08T17:15:00Z","v":19392,"vw":24.353779},{"c":24.575,"h":24.6,"l":24.28,"n":409,"o":24.3,"t":"2026-10-08T17:30:00Z","v":16337,"vw":24.413197},{"c":24.92,"h":24.95,"l":24.51,"n":548,"o":24.575,"t":"2026-10-08T17:45:00Z","v":26860,"vw":24.697652},{"c":25.095,"h":25.14,"l":24.83,"n":456,"o":24.9,"t":"2026-10-08T18:00:00Z","v":19241,"vw":24.962619},{"c":25.22,"h":25.295,"l":25.08,"n":435,"o":25.08,"t":"2026-10-08T18:15:00Z","v":13652,"vw":25.185516},{"c":25.31,"h":25.31,"l":25.14,"n":661,"o":25.22,"t":"2026-10-08T18:30:00Z","v":37762,"vw":25.205463},{"c":25.28,"h":25.375,"l":25.2,"n":783,"o":25.295,"t":"2026-10-08T18:45:00Z","v":38171,"vw":25.296963},{"c":25.405,"h":25.405,"l":25.195,"n":950,"o":25.285,"t":"2026-10-08T19:00:00Z","v":37651,"vw":25.319861},{"c":25.185,"h":25.5299,"l":25.185,"n":839,"o":25.415,"t":"2026-10-08T19:15:00Z","v":42108,"vw":25.402214},{"c":25.29,"h":25.335,"l":25.185,"n":1188,"o":25.185,"t":"2026-10-08T19:30:00Z","v":64971,"vw":25.274289},{"c":25.71,"h":25.73,"l":25.335,"n":3221,"o":25.335,"t":"2026-10-08T19:45:00Z","v":210995,"vw":25.602375},{"c":25.69,"h":25.69,"l":25.69,"n":27,"o":25.69,"t":"2026-10-08T20:00:00Z","v":498239,"vw":25.69},{"c":26.07,"h":26.07,"l":26.07,"n":2,"o":26.07,"t":"2026-10-09T08:00:00Z","v":164,"vw":26.07},{"c":26.07,"h":26.07,"l":26.07,"n":1,"o":26.07,"t":"2026-10-09T09:15:00Z","v":350,"vw":26.07},{"c":26.06,"h":26.06,"l":26.06,"n":5,"o":26.06,"t":"2026-10-09T12:00:00Z","v":108,"vw":26.06},{"c":26.05,"h":26.05,"l":26.05,"n":5,"o":26.05,"t":"2026-10-09T12:15:00Z","v":243,"vw":26.05},{"c":26.05,"h":26.05,"l":26.05,"n":12,"o":26.05,"t":"2026-10-09T12:45:00Z","v":255,"vw":26.05},{"c":26.17,"h":26.17,"l":26.17,"n":2,"o":26.17,"t":"2026-10-09T13:15:00Z","v":110,"vw":26.17},{"c":25.63,"h":26.22,"l":25.58,"n":248,"o":26.22,"t":"2026-10-09T13:30:00Z","v":15448,"vw":25.956236},{"c":25.555,"h":25.64,"l":25.41,"n":173,"o":25.46,"t":"2026-10-09T13:45:00Z","v":9073,"vw":25.590727},{"c":25.6,"h":25.96,"l":25.525,"n":317,"o":25.69,"t":"2026-10-09T14:00:00Z","v":15627,"vw":25.818376},{"c":25.4001,"h":25.66,"l":25.4001,"n":196,"o":25.565,"t":"2026-10-09T14:15:00Z","v":14434,"vw":25.594572},{"c":25.71,"h":25.73,"l":25.42,"n":188,"o":25.425,"t":"2026-10-09T14:30:00Z","v":11816,"vw":25.616337},{"c":25.98,"h":25.995,"l":25.74,"n":303,"o":25.74,"t":"2026-10-09T14:45:00Z","v":24103,"vw":25.949393},{"c":26.1,"h":26.16,"l":25.985,"n":339,"o":26.035,"t":"2026-10-09T15:00:00Z","v":27988,"vw":26.088264},{"c":26.18,"h":26.27,"l":26.11,"n":206,"o":26.11,"t":"2026-10-09T15:15:00Z","v":8859,"vw":26.211457},{"c":26.2,"h":26.34,"l":26.13,"n":522,"o":26.15,"t":"2026-10-09T15:30:00Z","v":39300,"vw":26.20882},{"c":26.165,"h":26.21,"l":26.1114,"n":268,"o":26.21,"t":"2026-10-09T15:45:00Z","v":13759,"vw":26.170053},{"c":26.09,"h":26.17,"l":26.08,"n":208,"o":26.15,"t":"2026-10-09T16:00:00Z","v":22549,"vw":26.093276},{"c":26.005,"h":26.115,"l":25.9077,"n":257,"o":26.115,"t":"2026-10-09T16:15:00Z","v":9562,"vw":26.037657},{"c":26.055,"h":26.06,"l":26.005,"n":190,"o":26.005,"t":"2026-10-09T16:30:00Z","v":6319,"vw":26.033856},{"c":26.155,"h":26.18,"l":26.085,"n":275,"o":26.09,"t":"2026-10-09T16:45:00Z","v":8938,"vw":26.143487},{"c":26.125,"h":26.14,"l":26.09,"n":187,"o":26.13,"t":"2026-10-09T17:00:00Z","v":11753,"vw":26.123862},{"c":26.32,"h":26.32,"l":26.12,"n":418,"o":26.12,"t":"2026-10-09T17:15:00Z","v":180033,"vw":26.202051},{"c":26.425,"h":26.45,"l":26.32,"n":392,"o":26.355,"t":"2026-10-09T17:30:00Z","v":15404,"vw":26.387727},{"c":26.41,"h":26.46,"l":26.34,"n":400,"o":26.38,"t":"2026-10-09T17:45:00Z","v":18373,"vw":26.405731},{"c":26.245,"h":26.42,"l":26.19,"n":488,"o":26.35,"t":"2026-10-09T18:00:00Z","v":27776,"vw":26.244857},{"c":26.195,"h":26.29,"l":26.11,"n":448,"o":26.26,"t":"2026-10-09T18:15:00Z","v":23545,"vw":26.226055},{"c":26.09,"h":26.195,"l":26.09,"n":641,"o":26.195,"t":"2026-10-09T18:30:00Z","v":36433,"vw":26.133899},{"c":26.39,"h":26.4,"l":26.09,"n":846,"o":26.09,"t":"2026-10-09T18:45:00Z","v":48202,"vw":26.239641},{"c":26.12,"h":26.38,"l":26.011,"n":656,"o":26.38,"t":"2026-10-09T19:00:00Z","v":29356,"vw":26.175334},{"c":26.065,"h":26.2,"l":26.065,"n":813,"o":26.12,"t":"2026-10-09T19:15:00Z","v":56079,"vw":26.138668},{"c":25.95,"h":26.1,"l":25.93,"n":1647,"o":26.065,"t":"2026-10-09T19:30:00Z","v":145496,"vw":26.013728},{"c":26.21,"h":26.23,"l":25.9,"n":2193,"o":25.94,"t":"2026-10-09T19:45:00Z","v":148281,"vw":26.110947},{"c":26.21,"h":26.21,"l":26.21,"n":24,"o":26.21,"t":"2026-10-09T20:00:00Z","v":203921,"vw":26.21},{"c":25.71,"h":25.71,"l":25.71,"n":4,"o":25.71,"t":"2026-10-12T13:15:00Z","v":476,"vw":25.71},{"c":25.87,"h":26,"l":25.44,"n":222,"o":26,"t":"2026-10-12T13:30:00Z","v":17235,"vw":25.752058},{"c":26.275,"h":26.32,"l":25.91,"n":243,"o":25.98,"t":"2026-10-12T13:45:00Z","v":21571,"vw":26.099856},{"c":26.115,"h":26.37,"l":25.96,"n":306,"o":26.22,"t":"2026-10-12T14:00:00Z","v":14041,"vw":26.140272},{"c":26.08,"h":26.19,"l":25.98,"n":215,"o":26.19,"t":"2026-10-12T14:15:00Z","v":13155,"vw":26.053322},{"c":26.165,"h":26.2,"l":25.99,"n":222,"o":26.05,"t":"2026-10-12T14:30:00Z","v":7969,"vw":26.115136},{"c":26.2,"h":26.25,"l":26.13,"n":237,"o":26.13,"t":"2026-10-12T14:45:00Z","v":8649,"vw":26.181374},{"c":26.34,"h":26.38,"l":26.22,"n":432,"o":26.225,"t":"2026-10-12T15:00:00Z","v":25669,"vw":26.300905},{"c":26.41,"h":26.45,"l":26.325,"n":389,"o":26.36,"t":"2026-10-12T15:15:00Z","v":22536,"vw":26.393114},{"c":26.48,"h":26.55,"l":26.365,"n":269,"o":26.42,"t":"2026-10-12T15:30:00Z","v":12799,"vw":26.436374},{"c":26.25,"h":26.44,"l":26.25,"n":280,"o":26.44,"t":"2026-10-12T15:45:00Z","v":13487,"vw":26.332905},{"c":26.21,"h":26.29,"l":26.15,"n":364,"o":26.275,"t":"2026-10-12T16:00:00Z","v":15476,"vw":26.228442},{"c":26.24,"h":26.31,"l":26.15,"n":322,"o":26.18,"t":"2026-10-12T16:15:00Z","v":13787,"vw":26.223262},{"c":26.14,"h":26.26,"l":26.12,"n":228,"o":26.25,"t":"2026-10-12T16:30:00Z","v":9012,"vw":26.198628},{"c":26.06,"h":26.135,"l":26.05,"n":299,"o":26.135,"t":"2026-10-12T16:45:00Z","v":12219,"vw":26.075966},{"c":26.13,"h":26.15,"l":26.075,"n":272,"o":26.08,"t":"2026-10-12T17:00:00Z","v":12655,"vw":26.121169},{"c":26.165,"h":26.21,"l":26.1,"n":195,"o":26.125,"t":"2026-10-12T17:15:00Z","v":10928,"vw":26.163718},{"c":26.12,"h":26.165,"l":26.11,"n":168,"o":26.165,"t":"2026-10-12T17:30:00Z","v":7001,"vw":26.131948},{"c":25.9,"h":26.125,"l":25.87,"n":433,"o":26.125,"t":"2026-10-12T17:45:00Z","v":17393,"vw":25.964029},{"c":25.9,"h":25.92,"l":25.82,"n":304,"o":25.89,"t":"2026-10-12T18:00:00Z","v":13753,"vw":25.87992},{"c":25.97,"h":26.02,"l":25.9288,"n":259,"o":25.9288,"t":"2026-10-12T18:15:00Z","v":13317,"vw":25.977995},{"c":25.98,"h":25.99,"l":25.89,"n":233,"o":25.99,"t":"2026-10-12T18:30:00Z","v":12310,"vw":25.94732},{"c":25.925,"h":25.98,"l":25.91,"n":266,"o":25.98,"t":"2026-10-12T18:45:00Z","v":10903,"vw":25.9381},{"c":25.73,"h":25.96,"l":25.69,"n":500,"o":25.94,"t":"2026-10-12T19:00:00Z","v":21217,"vw":25.844643},{"c":25.69,"h":25.77,"l":25.64,"n":478,"o":25.74,"t":"2026-10-12T19:15:00Z","v":21613,"vw":25.696979},{"c":25.87,"h":25.87,"l":25.57,"n":850,"o":25.67,"t":"2026-10-12T19:30:00Z","v":39454,"vw":25.719315},{"c":25.7,"h":25.86,"l":25.67,"n":1945,"o":25.84,"t":"2026-10-12T19:45:00Z","v":111945,"vw":25.752101},{"c":25.7,"h":25.75,"l":25.7,"n":30,"o":25.7,"t":"2026-10-12T20:00:00Z","v":164129,"vw":25.700044},{"c":25.47,"h":25.47,"l":25.47,"n":2,"o":25.47,"t":"2026-10-13T08:00:00Z","v":334,"vw":25.47},{"c":25.64,"h":25.64,"l":25.64,"n":2,"o":25.64,"t":"2026-10-13T11:00:00Z","v":201,"vw":25.64},{"c":25.516,"h":25.516,"l":25.516,"n":1,"o":25.516,"t":"2026-10-13T12:45:00Z","v":456,"vw":25.516},{"c":25.63,"h":25.82,"l":25,"n":259,"o":25.48,"t":"2026-10-13T13:30:00Z","v":20171,"vw":25.300165},{"c":25.415,"h":25.9,"l":25.41,"n":166,"o":25.64,"t":"2026-10-13T13:45:00Z","v":8297,"vw":25.578152},{"c":25.465,"h":25.51,"l":25.25,"n":178,"o":25.285,"t":"2026-10-13T14:00:00Z","v":5055,"vw":25.335647},{"c":25.2,"h":25.52,"l":25.2,"n":154,"o":25.435,"t":"2026-10-13T14:15:00Z","v":9907,"vw":25.438762},{"c":25.195,"h":25.28,"l":25.04,"n":364,"o":25.185,"t":"2026-10-13T14:30:00Z","v":18367,"vw":25.19782},{"c":25.32,"h":25.32,"l":25.2,"n":251,"o":25.2,"t":"2026-10-13T14:45:00Z","v":13380,"vw":25.272608},{"c":25.31,"h":25.35,"l":25.25,"n":252,"o":25.29,"t":"2026-10-13T15:00:00Z","v":12657,"vw":25.297539},{"c":25.15,"h":25.29,"l":25.15,"n":277,"o":25.285,"t":"2026-10-13T15:15:00Z","v":16653,"vw":25.244467},{"c":25.13,"h":25.19,"l":25.04,"n":299,"o":25.14,"t":"2026-10-13T15:30:00Z","v":14182,"vw":25.133201},{"c":25.205,"h":25.28,"l":25.14,"n":152,"o":25.14,"t":"2026-10-13T15:45:00Z","v":5638,"vw":25.226694},{"c":25.32,"h":25.32,"l":25.265,"n":131,"o":25.265,"t":"2026-10-13T16:00:00Z","v":4246,"vw":25.288938},{"c":25.37,"h":25.39,"l":25.315,"n":177,"o":25.315,"t":"2026-10-13T16:15:00Z","v":8902,"vw":25.362139},{"c":25.43,"h":25.48,"l":25.4,"n":101,"o":25.4,"t":"2026-10-13T16:30:00Z","v":3747,"vw":25.418814},{"c":25.295,"h":25.46,"l":25.295,"n":117,"o":25.46,"t":"2026-10-13T16:45:00Z","v":3055,"vw":25.366328},{"c":25.18,"h":25.31,"l":25.18,"n":229,"o":25.305,"t":"2026-10-13T17:00:00Z","v":10668,"vw":25.218705},{"c":25.1,"h":25.24,"l":25.075,"n":277,"o":25.18,"t":"2026-10-13T17:15:00Z","v":12831,"vw":25.181338},{"c":25.415,"h":25.415,"l":25.1,"n":309,"o":25.1,"t":"2026-10-13T17:30:00Z","v":22337,"vw":25.280317},{"c":25.275,"h":25.42,"l":25.27,"n":353,"o":25.41,"t":"2026-10-13T17:45:00Z","v":13112,"vw":25.323805},{"c":25.22,"h":25.37,"l":25.15,"n":447,"o":25.3,"t":"2026-10-13T18:00:00Z","v":24524,"vw":25.304096},{"c":25.25,"h":25.38,"l":25.25,"n":1021,"o":25.29,"t":"2026-10-13T18:15:00Z","v":43769,"vw":25.297438},{"c":25.305,"h":25.31,"l":25.14,"n":977,"o":25.24,"t":"2026-10-13T18:30:00Z","v":45845,"vw":25.201446},{"c":25.36,"h":25.39,"l":25.25,"n":1397,"o":25.28,"t":"2026-10-13T18:45:00Z","v":83871,"vw":25.315719},{"c":25.39,"h":25.41,"l":25.28,"n":902,"o":25.34,"t":"2026-10-13T19:00:00Z","v":42558,"vw":25.330822},{"c":25.63,"h":25.67,"l":25.46,"n":390,"o":25.4991,"t":"2026-10-13T19:15:00Z","v":25393,"vw":25.593409},{"c":25.5,"h":25.61,"l":25.41,"n":944,"o":25.58,"t":"2026-10-13T19:30:00Z","v":58648,"vw":25.527068},{"c":25.74,"h":25.81,"l":25.42,"n":2360,"o":25.545,"t":"2026-10-13T19:45:00Z","v":147733,"vw":25.62204},{"c":25.73,"h":25.73,"l":25.73,"n":20,"o":25.73,"t":"2026-10-13T20:00:00Z","v":110834,"vw":25.73},{"c":25.79,"h":25.79,"l":25.79,"n":2,"o":25.79,"t":"2026-10-14T08:00:00Z","v":112,"vw":25.79},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-14T13:00:00Z","v":100,"vw":25.05},{"c":24.7764,"h":25.5,"l":24.63,"n":195,"o":24.925,"t":"2026-10-14T13:30:00Z","v":30391,"vw":24.902238},{"c":24.565,"h":25.03,"l":24.56,"n":278,"o":24.835,"t":"2026-10-14T13:45:00Z","v":17014,"vw":24.871843},{"c":24.695,"h":24.94,"l":24.68,"n":456,"o":24.69,"t":"2026-10-14T14:00:00Z","v":27285,"vw":24.780961},{"c":24.73,"h":24.87,"l":24.63,"n":481,"o":24.695,"t":"2026-10-14T14:15:00Z","v":24801,"vw":24.723231},{"c":24.84,"h":24.89,"l":24.74,"n":317,"o":24.74,"t":"2026-10-14T14:30:00Z","v":13011,"vw":24.830001},{"c":24.47,"h":24.805,"l":24.45,"n":575,"o":24.79,"t":"2026-10-14T14:45:00Z","v":33183,"vw":24.560418},{"c":24.27,"h":24.41,"l":24.21,"n":425,"o":24.39,"t":"2026-10-14T15:00:00Z","v":24356,"vw":24.311918},{"c":24.28,"h":24.31,"l":24.2,"n":346,"o":24.3063,"t":"2026-10-14T15:15:00Z","v":14501,"vw":24.26635},{"c":24.165,"h":24.34,"l":24.16,"n":425,"o":24.31,"t":"2026-10-14T15:30:00Z","v":14950,"vw":24.250664},{"c":24.18,"h":24.28,"l":24.12,"n":388,"o":24.19,"t":"2026-10-14T15:45:00Z","v":13554,"vw":24.191488},{"c":24.14,"h":24.29,"l":24.02,"n":647,"o":24.18,"t":"2026-10-14T16:00:00Z","v":44890,"vw":24.135689},{"c":24.01,"h":24.16,"l":23.951,"n":382,"o":24.1,"t":"2026-10-14T16:15:00Z","v":19403,"vw":24.07016},{"c":24.2242,"h":24.23,"l":23.995,"n":417,"o":23.995,"t":"2026-10-14T16:30:00Z","v":14638,"vw":24.133454},{"c":24.48,"h":24.53,"l":24.25,"n":625,"o":24.25,"t":"2026-10-14T16:45:00Z","v":40126,"vw":24.368546},{"c":24.555,"h":24.58,"l":24.4588,"n":335,"o":24.54,"t":"2026-10-14T17:00:00Z","v":14365,"vw":24.508715},{"c":24.27,"h":24.55,"l":24.2682,"n":427,"o":24.55,"t":"2026-10-14T17:15:00Z","v":17704,"vw":24.396459},{"c":24.25,"h":24.27,"l":24.15,"n":344,"o":24.265,"t":"2026-10-14T17:30:00Z","v":19589,"vw":24.219333},{"c":24.21,"h":24.265,"l":24.12,"n":416,"o":24.255,"t":"2026-10-14T17:45:00Z","v":22394,"vw":24.2035},{"c":24.25,"h":24.26,"l":24.0901,"n":410,"o":24.17,"t":"2026-10-14T18:00:00Z","v":16807,"vw":24.193417},{"c":24.19,"h":24.26,"l":24.19,"n":337,"o":24.245,"t":"2026-10-14T18:15:00Z","v":16707,"vw":24.218284},{"c":24.075,"h":24.21,"l":24.075,"n":472,"o":24.19,"t":"2026-10-14T18:30:00Z","v":23590,"vw":24.15554},{"c":24.23,"h":24.27,"l":24.08,"n":482,"o":24.08,"t":"2026-10-14T18:45:00Z","v":22042,"vw":24.163431},{"c":24.205,"h":24.3,"l":24.16,"n":568,"o":24.21,"t":"2026-10-14T19:00:00Z","v":22881,"vw":24.226008},{"c":24.385,"h":24.485,"l":24.19,"n":793,"o":24.2,"t":"2026-10-14T19:15:00Z","v":39712,"vw":24.331274},{"c":24.335,"h":24.43,"l":24.24,"n":1081,"o":24.355,"t":"2026-10-14T19:30:00Z","v":58516,"vw":24.345149},{"c":24.34,"h":24.42,"l":24.225,"n":2630,"o":24.32,"t":"2026-10-14T19:45:00Z","v":184463,"vw":24.326246},{"c":24.3,"h":24.3,"l":24.3,"n":24,"o":24.3,"t":"2026-10-14T20:00:00Z","v":209202,"vw":24.3},{"c":24.26,"h":24.31,"l":24.26,"n":3,"o":24.31,"t":"2026-10-14T22:30:00Z","v":871,"vw":24.292273},{"c":24.26,"h":24.26,"l":24.26,"n":1,"o":24.26,"t":"2026-10-14T23:15:00Z","v":500,"vw":24.26},{"c":23.8,"h":23.8,"l":23.8,"n":31,"o":23.8,"t":"2026-10-15T13:15:00Z","v":762,"vw":23.8},{"c":23.4501,"h":23.91,"l":23.4501,"n":268,"o":23.76,"t":"2026-10-15T13:30:00Z","v":23573,"vw":23.628298},{"c":23.18,"h":23.8599,"l":23.12,"n":428,"o":23.655,"t":"2026-10-15T13:45:00Z","v":36857,"vw":23.312754},{"c":23.49,"h":23.675,"l":23.17,"n":343,"o":23.17,"t":"2026-10-15T14:00:00Z","v":14350,"vw":23.486148},{"c":23.41,"h":23.58,"l":23.35,"n":239,"o":23.49,"t":"2026-10-15T14:15:00Z","v":18995,"vw":23.480346},{"c":24.035,"h":24.13,"l":23.37,"n":395,"o":23.37,"t":"2026-10-15T14:30:00Z","v":26888,"vw":23.708787},{"c":23.925,"h":24.025,"l":23.83,"n":460,"o":24.025,"t":"2026-10-15T14:45:00Z","v":30832,"vw":23.929447},{"c":24.25,"h":24.25,"l":23.86,"n":465,"o":23.97,"t":"2026-10-15T15:00:00Z","v":27505,"vw":24.055619},{"c":24.22,"h":24.45,"l":24.18,"n":600,"o":24.3,"t":"2026-10-15T15:15:00Z","v":118484,"vw":24.335016},{"c":23.99,"h":24.22,"l":23.99,"n":444,"o":24.22,"t":"2026-10-15T15:30:00Z","v":24031,"vw":24.119002},{"c":24.29,"h":24.34,"l":23.99,"n":419,"o":24.045,"t":"2026-10-15T15:45:00Z","v":37109,"vw":24.202613},{"c":24.14,"h":24.32,"l":24.115,"n":352,"o":24.29,"t":"2026-10-15T16:00:00Z","v":30112,"vw":24.191976},{"c":24.075,"h":24.21,"l":24.07,"n":289,"o":24.15,"t":"2026-10-15T16:15:00Z","v":17202,"vw":24.134725},{"c":24.06,"h":24.16,"l":23.97,"n":352,"o":24.08,"t":"2026-10-15T16:30:00Z","v":17836,"vw":24.074368},{"c":24.03,"h":24.08,"l":23.96,"n":375,"o":24.07,"t":"2026-10-15T16:45:00Z","v":18833,"vw":24.037807},{"c":24.145,"h":24.145,"l":23.93,"n":383,"o":24,"t":"2026-10-15T17:00:00Z","v":20170,"vw":24.060307},{"c":24.1,"h":24.2,"l":24.1,"n":283,"o":24.15,"t":"2026-10-15T17:15:00Z","v":15840,"vw":24.161696},{"c":23.955,"h":24.08,"l":23.905,"n":918,"o":24.06,"t":"2026-10-15T17:30:00Z","v":99207,"vw":23.996497},{"c":24.055,"h":24.06,"l":23.95,"n":678,"o":23.955,"t":"2026-10-15T17:45:00Z","v":79446,"vw":24.003852},{"c":23.96,"h":24.055,"l":23.96,"n":581,"o":24.055,"t":"2026-10-15T18:00:00Z","v":60344,"vw":24.009087},{"c":24.08,"h":24.0838,"l":23.94,"n":412,"o":23.97,"t":"2026-10-15T18:15:00Z","v":26395,"vw":24.012772},{"c":24.1,"h":24.17,"l":24.02,"n":444,"o":24.08,"t":"2026-10-15T18:30:00Z","v":26724,"vw":24.081999},{"c":24.13,"h":24.16,"l":24.01,"n":431,"o":24.16,"t":"2026-10-15T18:45:00Z","v":22106,"vw":24.095881},{"c":24.19,"h":24.21,"l":24.08,"n":683,"o":24.13,"t":"2026-10-15T19:00:00Z","v":37980,"vw":24.130842},{"c":24.14,"h":24.32,"l":24.14,"n":772,"o":24.22,"t":"2026-10-15T19:15:00Z","v":42581,"vw":24.256445},{"c":24.32,"h":24.4,"l":24.13,"n":1210,"o":24.14,"t":"2026-10-15T19:30:00Z","v":102390,"vw":24.232246},{"c":23.93,"h":24.33,"l":23.76,"n":4949,"o":24.32,"t":"2026-10-15T19:45:00Z","v":616909,"vw":24.009989},{"c":23.94,"h":23.94,"l":23.94,"n":29,"o":23.94,"t":"2026-10-15T20:00:00Z","v":410854,"vw":23.94},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-16T11:45:00Z","v":260,"vw":23.7},{"c":23.62,"h":24.155,"l":23.2501,"n":282,"o":24.01,"t":"2026-10-16T13:30:00Z","v":23042,"vw":23.572331},{"c":23.935,"h":23.95,"l":23.61,"n":324,"o":23.73,"t":"2026-10-16T13:45:00Z","v":17055,"vw":23.77015},{"c":23.95,"h":24.14,"l":23.9,"n":284,"o":23.95,"t":"2026-10-16T14:00:00Z","v":14115,"vw":24.02241},{"c":24.035,"h":24.125,"l":23.94,"n":424,"o":24.025,"t":"2026-10-16T14:15:00Z","v":22781,"vw":24.002173},{"c":23.925,"h":24.12,"l":23.92,"n":418,"o":24.045,"t":"2026-10-16T14:30:00Z","v":21151,"vw":24.055268},{"c":23.98,"h":24.09,"l":23.87,"n":352,"o":23.925,"t":"2026-10-16T14:45:00Z","v":19946,"vw":23.98992},{"c":23.635,"h":23.99,"l":23.58,"n":431,"o":23.98,"t":"2026-10-16T15:00:00Z","v":19939,"vw":23.814321},{"c":23.695,"h":23.77,"l":23.58,"n":371,"o":23.64,"t":"2026-10-16T15:15:00Z","v":16759,"vw":23.677155},{"c":23.89,"h":23.89,"l":23.7,"n":371,"o":23.7,"t":"2026-10-16T15:30:00Z","v":20288,"vw":23.792824},{"c":24.06,"h":24.14,"l":23.965,"n":775,"o":23.965,"t":"2026-10-16T15:45:00Z","v":96940,"vw":24.0706},{"c":23.995,"h":24.07,"l":23.92,"n":418,"o":24.06,"t":"2026-10-16T16:00:00Z","v":21999,"vw":23.995501},{"c":24.105,"h":24.155,"l":23.96,"n":387,"o":24.01,"t":"2026-10-16T16:15:00Z","v":22940,"vw":24.060281},{"c":24.09,"h":24.15,"l":24.02,"n":430,"o":24.07,"t":"2026-10-16T16:30:00Z","v":22834,"vw":24.071252},{"c":23.935,"h":24.09,"l":23.92,"n":311,"o":24.09,"t":"2026-10-16T16:45:00Z","v":15794,"vw":23.980132},{"c":23.79,"h":23.94,"l":23.755,"n":374,"o":23.935,"t":"2026-10-16T17:00:00Z","v":16004,"vw":23.82398},{"c":23.87,"h":23.88,"l":23.68,"n":450,"o":23.78,"t":"2026-10-16T17:15:00Z","v":20671,"vw":23.752229},{"c":23.87,"h":23.945,"l":23.78,"n":531,"o":23.845,"t":"2026-10-16T17:30:00Z","v":25314,"vw":23.856482},{"c":23.67,"h":23.87,"l":23.59,"n":362,"o":23.87,"t":"2026-10-16T17:45:00Z","v":18099,"vw":23.708931},{"c":23.735,"h":23.74,"l":23.58,"n":412,"o":23.65,"t":"2026-10-16T18:00:00Z","v":22851,"vw":23.67178},{"c":23.745,"h":23.79,"l":23.65,"n":401,"o":23.72,"t":"2026-10-16T18:15:00Z","v":21848,"vw":23.717645},{"c":23.71,"h":23.76,"l":23.68,"n":499,"o":23.745,"t":"2026-10-16T18:30:00Z","v":24283,"vw":23.717638},{"c":23.67,"h":23.78,"l":23.67,"n":574,"o":23.72,"t":"2026-10-16T18:45:00Z","v":32291,"vw":23.721158},{"c":23.915,"h":23.93,"l":23.65,"n":625,"o":23.66,"t":"2026-10-16T19:00:00Z","v":36285,"vw":23.750697},{"c":24.065,"h":24.105,"l":23.83,"n":1037,"o":23.93,"t":"2026-10-16T19:15:00Z","v":68190,"vw":23.978128},{"c":23.8,"h":24.12,"l":23.77,"n":1308,"o":24.09,"t":"2026-10-16T19:30:00Z","v":89267,"vw":23.948538},{"c":23.96,"h":24.005,"l":23.68,"n":2894,"o":23.795,"t":"2026-10-16T19:45:00Z","v":202430,"vw":23.870636},{"c":23.96,"h":23.96,"l":23.96,"n":20,"o":23.96,"t":"2026-10-16T20:00:00Z","v":1810351,"vw":23.96},{"c":24.2,"h":24.64,"l":24.01,"n":236,"o":24.49,"t":"2026-10-19T13:30:00Z","v":31804,"vw":24.362897},{"c":24.105,"h":24.47,"l":23.96,"n":280,"o":24.2,"t":"2026-10-19T13:45:00Z","v":26031,"vw":24.164684},{"c":24.115,"h":24.25,"l":23.77,"n":208,"o":24.105,"t":"2026-10-19T14:00:00Z","v":13160,"vw":23.983657},{"c":24.16,"h":24.42,"l":24.14,"n":265,"o":24.24,"t":"2026-10-19T14:15:00Z","v":17174,"vw":24.233927},{"c":23.8,"h":24.13,"l":23.8,"n":273,"o":24.13,"t":"2026-10-19T14:30:00Z","v":12600,"vw":23.918419},{"c":23.88,"h":24.01,"l":23.76,"n":504,"o":23.87,"t":"2026-10-19T14:45:00Z","v":34203,"vw":23.866047},{"c":24.015,"h":24.045,"l":23.9,"n":422,"o":23.9,"t":"2026-10-19T15:00:00Z","v":39342,"vw":23.999061},{"c":23.97,"h":24.065,"l":23.94,"n":537,"o":24.02,"t":"2026-10-19T15:15:00Z","v":36474,"vw":24.000114},{"c":23.985,"h":24.01,"l":23.9,"n":217,"o":23.96,"t":"2026-10-19T15:30:00Z","v":10139,"vw":23.938055},{"c":23.875,"h":24.01,"l":23.86,"n":325,"o":23.985,"t":"2026-10-19T15:45:00Z","v":15191,"vw":23.931902},{"c":23.755,"h":23.875,"l":23.73,"n":246,"o":23.875,"t":"2026-10-19T16:00:00Z","v":11399,"vw":23.786616},{"c":23.83,"h":23.83,"l":23.715,"n":280,"o":23.73,"t":"2026-10-19T16:15:00Z","v":14425,"vw":23.756909},{"c":24.01,"h":24.2,"l":23.81,"n":1240,"o":23.83,"t":"2026-10-19T16:30:00Z","v":81679,"vw":24.028902},{"c":23.87,"h":24.03,"l":23.87,"n":394,"o":24.02,"t":"2026-10-19T16:45:00Z","v":16431,"vw":23.945928},{"c":23.795,"h":23.87,"l":23.7783,"n":270,"o":23.87,"t":"2026-10-19T17:00:00Z","v":11383,"vw":23.830079},{"c":23.94,"h":23.9642,"l":23.8,"n":283,"o":23.8,"t":"2026-10-19T17:15:00Z","v":12999,"vw":23.900463},{"c":23.87,"h":23.95,"l":23.87,"n":643,"o":23.91,"t":"2026-10-19T17:30:00Z","v":34321,"vw":23.920268},{"c":23.78,"h":23.85,"l":23.71,"n":315,"o":23.85,"t":"2026-10-19T17:45:00Z","v":14572,"vw":23.771927},{"c":23.795,"h":23.83,"l":23.75,"n":287,"o":23.78,"t":"2026-10-19T18:00:00Z","v":16227,"vw":23.787775},{"c":23.81,"h":23.855,"l":23.79,"n":349,"o":23.805,"t":"2026-10-19T18:15:00Z","v":16375,"vw":23.820549},{"c":23.825,"h":23.83,"l":23.76,"n":316,"o":23.79,"t":"2026-10-19T18:30:00Z","v":13734,"vw":23.791083},{"c":23.81,"h":23.96,"l":23.81,"n":461,"o":23.84,"t":"2026-10-19T18:45:00Z","v":30840,"vw":23.889792},{"c":23.86,"h":23.92,"l":23.815,"n":615,"o":23.815,"t":"2026-10-19T19:00:00Z","v":23829,"vw":23.8674},{"c":24.01,"h":24.05,"l":23.855,"n":767,"o":23.855,"t":"2026-10-19T19:15:00Z","v":50050,"vw":23.968406},{"c":23.99,"h":24.07,"l":23.92,"n":850,"o":23.99,"t":"2026-10-19T19:30:00Z","v":41146,"vw":24.002749},{"c":23.865,"h":24.05,"l":23.815,"n":2674,"o":23.995,"t":"2026-10-19T19:45:00Z","v":142688,"vw":23.8828},{"c":23.85,"h":23.85,"l":23.85,"n":13,"o":23.85,"t":"2026-10-19T20:00:00Z","v":111078,"vw":23.85},{"c":24.32,"h":24.32,"l":24.09,"n":5,"o":24.09,"t":"2026-10-20T13:00:00Z","v":750,"vw":24.257415},{"c":23,"h":23.63,"l":22.92,"n":404,"o":23.6,"t":"2026-10-20T13:30:00Z","v":29071,"vw":23.18301},{"c":23.16,"h":23.22,"l":22.77,"n":811,"o":22.91,"t":"2026-10-20T13:45:00Z","v":86743,"vw":23.064252},{"c":23.16,"h":23.45,"l":23.02,"n":759,"o":23.185,"t":"2026-10-20T14:00:00Z","v":95368,"vw":23.220774},{"c":23.61,"h":23.73,"l":23.16,"n":1789,"o":23.17,"t":"2026-10-20T14:15:00Z","v":253348,"vw":23.365549},{"c":23.555,"h":23.68,"l":23.45,"n":655,"o":23.6,"t":"2026-10-20T14:30:00Z","v":54321,"vw":23.562967},{"c":23.53,"h":23.73,"l":23.53,"n":675,"o":23.555,"t":"2026-10-20T14:45:00Z","v":52739,"vw":23.600458},{"c":23.155,"h":23.64,"l":23.09,"n":1224,"o":23.54,"t":"2026-10-20T15:00:00Z","v":92821,"vw":23.475949},{"c":23.13,"h":23.255,"l":23.1,"n":575,"o":23.155,"t":"2026-10-20T15:15:00Z","v":25983,"vw":23.19971},{"c":23.105,"h":23.155,"l":23.01,"n":473,"o":23.13,"t":"2026-10-20T15:30:00Z","v":27606,"vw":23.092598},{"c":22.93,"h":23.08,"l":22.92,"n":1095,"o":23.08,"t":"2026-10-20T15:45:00Z","v":70354,"vw":22.983117},{"c":22.98,"h":23.07,"l":22.885,"n":747,"o":22.93,"t":"2026-10-20T16:00:00Z","v":34103,"vw":22.964616},{"c":22.925,"h":22.98,"l":22.835,"n":463,"o":22.97,"t":"2026-10-20T16:15:00Z","v":21096,"vw":22.92151},{"c":22.77,"h":22.98,"l":22.75,"n":448,"o":22.94,"t":"2026-10-20T16:30:00Z","v":21963,"vw":22.864699},{"c":22.6,"h":22.81,"l":22.55,"n":732,"o":22.76,"t":"2026-10-20T16:45:00Z","v":62867,"vw":22.704781},{"c":22.645,"h":22.68,"l":22.5571,"n":688,"o":22.62,"t":"2026-10-20T17:00:00Z","v":40985,"vw":22.609536},{"c":22.65,"h":22.675,"l":22.53,"n":555,"o":22.645,"t":"2026-10-20T17:15:00Z","v":33790,"vw":22.579961},{"c":22.94,"h":22.945,"l":22.6492,"n":815,"o":22.69,"t":"2026-10-20T17:30:00Z","v":60240,"vw":22.827565},{"c":22.82,"h":22.94,"l":22.79,"n":481,"o":22.94,"t":"2026-10-20T17:45:00Z","v":39550,"vw":22.852991},{"c":22.78,"h":22.82,"l":22.695,"n":483,"o":22.82,"t":"2026-10-20T18:00:00Z","v":36679,"vw":22.76209},{"c":22.78,"h":22.81,"l":22.7562,"n":365,"o":22.78,"t":"2026-10-20T18:15:00Z","v":22922,"vw":22.780452},{"c":22.76,"h":22.805,"l":22.68,"n":627,"o":22.76,"t":"2026-10-20T18:30:00Z","v":37982,"vw":22.752078},{"c":22.85,"h":22.92,"l":22.73,"n":764,"o":22.79,"t":"2026-10-20T18:45:00Z","v":41350,"vw":22.837239},{"c":22.825,"h":22.88,"l":22.75,"n":1292,"o":22.85,"t":"2026-10-20T19:00:00Z","v":88848,"vw":22.809426},{"c":22.805,"h":22.85,"l":22.78,"n":905,"o":22.825,"t":"2026-10-20T19:15:00Z","v":51380,"vw":22.819916},{"c":22.9,"h":22.93,"l":22.78,"n":1837,"o":22.82,"t":"2026-10-20T19:30:00Z","v":98692,"vw":22.853603},{"c":22.91,"h":23.08,"l":22.885,"n":3563,"o":22.93,"t":"2026-10-20T19:45:00Z","v":308639,"vw":22.947146},{"c":22.93,"h":22.93,"l":22.93,"n":17,"o":22.93,"t":"2026-10-20T20:00:00Z","v":219025,"vw":22.93},{"c":23.35,"h":23.35,"l":23.35,"n":162,"o":23.35,"t":"2026-10-20T22:15:00Z","v":2985,"vw":23.35},{"c":23.35,"h":23.35,"l":23.35,"n":2,"o":23.35,"t":"2026-10-20T23:00:00Z","v":357,"vw":23.35},{"c":23.15,"h":23.16,"l":23,"n":4,"o":23,"t":"2026-10-21T11:15:00Z","v":407,"vw":23.079726},{"c":23.4,"h":23.4,"l":23.3,"n":3,"o":23.3,"t":"2026-10-21T11:45:00Z","v":450,"vw":23.325},{"c":23.38,"h":23.38,"l":23.38,"n":2,"o":23.38,"t":"2026-10-21T12:00:00Z","v":301,"vw":23.38},{"c":23.49,"h":23.49,"l":23.48,"n":5,"o":23.48,"t":"2026-10-21T13:00:00Z","v":649,"vw":23.483289},{"c":23.24,"h":23.69,"l":23.09,"n":488,"o":23.47,"t":"2026-10-21T13:30:00Z","v":35341,"vw":23.453898},{"c":23.2458,"h":23.4,"l":23.08,"n":486,"o":23.1085,"t":"2026-10-21T13:45:00Z","v":39917,"vw":23.292089},{"c":23.3725,"h":23.465,"l":23.3,"n":942,"o":23.315,"t":"2026-10-21T14:00:00Z","v":75944,"vw":23.3581},{"c":23.265,"h":23.395,"l":23.25,"n":673,"o":23.35,"t":"2026-10-21T14:15:00Z","v":36396,"vw":23.323981},{"c":23.26,"h":23.44,"l":23.26,"n":795,"o":23.26,"t":"2026-10-21T14:30:00Z","v":72781,"vw":23.342043},{"c":23.3,"h":23.435,"l":23.24,"n":869,"o":23.315,"t":"2026-10-21T14:45:00Z","v":62678,"vw":23.316492},{"c":23.22,"h":23.31,"l":23.11,"n":575,"o":23.305,"t":"2026-10-21T15:00:00Z","v":27078,"vw":23.196247},{"c":23.16,"h":23.24,"l":23.115,"n":485,"o":23.22,"t":"2026-10-21T15:15:00Z","v":22431,"vw":23.176647},{"c":23.07,"h":23.16,"l":23.03,"n":617,"o":23.16,"t":"2026-10-21T15:30:00Z","v":36367,"vw":23.083839},{"c":23.415,"h":23.4325,"l":23.065,"n":792,"o":23.065,"t":"2026-10-21T15:45:00Z","v":63168,"vw":23.324453},{"c":23.295,"h":23.43,"l":23.22,"n":671,"o":23.375,"t":"2026-10-21T16:00:00Z","v":52962,"vw":23.339842},{"c":23.23,"h":23.32,"l":23.085,"n":1056,"o":23.295,"t":"2026-10-21T16:15:00Z","v":208923,"vw":23.19245},{"c":23.25,"h":23.47,"l":23.1402,"n":1044,"o":23.23,"t":"2026-10-21T16:30:00Z","v":113937,"vw":23.269514},{"c":23.2,"h":23.26,"l":23.1501,"n":564,"o":23.23,"t":"2026-10-21T16:45:00Z","v":52039,"vw":23.201981},{"c":23.255,"h":23.345,"l":23.16,"n":808,"o":23.16,"t":"2026-10-21T17:00:00Z","v":91994,"vw":23.246764},{"c":23.435,"h":23.475,"l":23.25,"n":787,"o":23.25,"t":"2026-10-21T17:15:00Z","v":72366,"vw":23.331965},{"c":23.28,"h":23.435,"l":23.255,"n":565,"o":23.435,"t":"2026-10-21T17:30:00Z","v":44140,"vw":23.329474},{"c":23.3,"h":23.34,"l":23.25,"n":429,"o":23.25,"t":"2026-10-21T17:45:00Z","v":37130,"vw":23.302832},{"c":23.35,"h":23.375,"l":23.28,"n":480,"o":23.31,"t":"2026-10-21T18:00:00Z","v":33953,"vw":23.33256},{"c":23.33,"h":23.375,"l":23.295,"n":418,"o":23.335,"t":"2026-10-21T18:15:00Z","v":24049,"vw":23.342508},{"c":23.3701,"h":23.41,"l":23.33,"n":507,"o":23.33,"t":"2026-10-21T18:30:00Z","v":32566,"vw":23.369154},{"c":23.18,"h":23.38,"l":23.16,"n":794,"o":23.38,"t":"2026-10-21T18:45:00Z","v":35617,"vw":23.278276},{"c":23.16,"h":23.2,"l":23.01,"n":1986,"o":23.16,"t":"2026-10-21T19:00:00Z","v":196282,"vw":23.144585},{"c":23.3,"h":23.32,"l":23.16,"n":1209,"o":23.16,"t":"2026-10-21T19:15:00Z","v":110604,"vw":23.232948},{"c":23.2,"h":23.31,"l":23.19,"n":1127,"o":23.305,"t":"2026-10-21T19:30:00Z","v":86027,"vw":23.271447},{"c":23.22,"h":23.31,"l":23.12,"n":3856,"o":23.2,"t":"2026-10-21T19:45:00Z","v":297662,"vw":23.231797},{"c":23.25,"h":23.25,"l":23.25,"n":21,"o":23.25,"t":"2026-10-21T20:00:00Z","v":547669,"vw":23.25},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-21T22:30:00Z","v":100,"vw":22.54},{"c":23,"h":23,"l":23,"n":6,"o":23,"t":"2026-10-21T23:30:00Z","v":497,"vw":23},{"c":21.91,"h":22.78,"l":21.9,"n":522,"o":22.78,"t":"2026-10-22T13:30:00Z","v":51103,"vw":22.278373},{"c":22.31,"h":22.315,"l":21.81,"n":306,"o":21.87,"t":"2026-10-22T13:45:00Z","v":14948,"vw":22.09826},{"c":22.23,"h":22.42,"l":22.1,"n":535,"o":22.4,"t":"2026-10-22T14:00:00Z","v":34178,"vw":22.243791},{"c":21.84,"h":22.32,"l":21.8,"n":555,"o":22.23,"t":"2026-10-22T14:15:00Z","v":42502,"vw":22.17558},{"c":21.85,"h":21.94,"l":21.75,"n":678,"o":21.84,"t":"2026-10-22T14:30:00Z","v":103095,"vw":21.821028},{"c":21.48,"h":21.845,"l":21.39,"n":684,"o":21.845,"t":"2026-10-22T14:45:00Z","v":45497,"vw":21.571934},{"c":21.21,"h":21.505,"l":21.21,"n":485,"o":21.5,"t":"2026-10-22T15:00:00Z","v":38803,"vw":21.361328},{"c":21.08,"h":21.4639,"l":21.03,"n":1084,"o":21.22,"t":"2026-10-22T15:15:00Z","v":113084,"vw":21.168193},{"c":21.32,"h":21.365,"l":21.045,"n":625,"o":21.09,"t":"2026-10-22T15:30:00Z","v":67024,"vw":21.116707},{"c":21.645,"h":21.7277,"l":21.14,"n":583,"o":21.27,"t":"2026-10-22T15:45:00Z","v":76136,"vw":21.274373},{"c":21.785,"h":21.79,"l":21.54,"n":531,"o":21.6,"t":"2026-10-22T16:00:00Z","v":39497,"vw":21.632719},{"c":21.825,"h":21.91,"l":21.73,"n":484,"o":21.79,"t":"2026-10-22T16:15:00Z","v":18303,"vw":21.819651},{"c":21.85,"h":21.9,"l":21.78,"n":602,"o":21.83,"t":"2026-10-22T16:30:00Z","v":39052,"vw":21.846812},{"c":21.77,"h":21.84,"l":21.64,"n":517,"o":21.84,"t":"2026-10-22T16:45:00Z","v":33740,"vw":21.702903},{"c":21.485,"h":21.815,"l":21.42,"n":560,"o":21.79,"t":"2026-10-22T17:00:00Z","v":43687,"vw":21.551744},{"c":21.415,"h":21.52,"l":21.33,"n":721,"o":21.51,"t":"2026-10-22T17:15:00Z","v":46791,"vw":21.448472},{"c":21.335,"h":21.48,"l":21.29,"n":635,"o":21.42,"t":"2026-10-22T17:30:00Z","v":43481,"vw":21.353908},{"c":21.3,"h":21.38,"l":21.19,"n":680,"o":21.33,"t":"2026-10-22T17:45:00Z","v":66382,"vw":21.265588},{"c":21.225,"h":21.28,"l":21.13,"n":599,"o":21.28,"t":"2026-10-22T18:00:00Z","v":38032,"vw":21.198599},{"c":21.21,"h":21.3025,"l":21.175,"n":571,"o":21.21,"t":"2026-10-22T18:15:00Z","v":29102,"vw":21.24409},{"c":21.13,"h":21.305,"l":21.095,"n":1016,"o":21.21,"t":"2026-10-22T18:30:00Z","v":126721,"vw":21.166756},{"c":21.005,"h":21.13,"l":21,"n":587,"o":21.13,"t":"2026-10-22T18:45:00Z","v":27429,"vw":21.062933},{"c":21.095,"h":21.125,"l":20.75,"n":1216,"o":21.005,"t":"2026-10-22T19:00:00Z","v":91469,"vw":20.885154},{"c":20.99,"h":21.08,"l":20.86,"n":1192,"o":21.08,"t":"2026-10-22T19:15:00Z","v":117292,"vw":20.951043},{"c":20.985,"h":21.19,"l":20.92,"n":2002,"o":20.98,"t":"2026-10-22T19:30:00Z","v":243860,"vw":21.028589},{"c":21.525,"h":21.54,"l":20.975,"n":4795,"o":20.975,"t":"2026-10-22T19:45:00Z","v":440472,"vw":21.445129},{"c":21.53,"h":21.53,"l":21.53,"n":9,"o":21.53,"t":"2026-10-22T20:00:00Z","v":221613,"vw":21.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.22444655485358234,"strike":32.66008106226865,"iv":0.9117820910301699,"gamma":0.03240821115484741,"theta":-0.01419136632148329,"vega":0.009626813315988695,"rho":0.0014884229464178734,"breakevenPct":52.7381682170099},{"delta":0.15,"premium":0.33406050944833576,"strike":30.080929189450924,"iv":0.8306770098752305,"gamma":0.04769164174244087,"theta":-0.017089896179569724,"vega":0.01285010849579048,"rho":0.0022368740542895137,"breakevenPct":41.267950296791724},{"delta":0.2,"premium":0.44367446404308925,"strike":27.501777316633195,"iv":0.7495719287202912,"gamma":0.06297507233003434,"theta":-0.01998842603765616,"vega":0.016073403675592266,"rho":0.002985325162161154,"breakevenPct":29.797732376573535},{"delta":0.25,"premium":0.5552971261568437,"strike":24.98173404773502,"iv":0.6709935216755968,"gamma":0.07792932294203604,"theta":-0.022847491475888944,"vega":0.019235070628348755,"rho":0.0037326301024384295,"breakevenPct":18.611384922860495},{"delta":0.3,"premium":0.7318679980516317,"strike":24.372868972235754,"iv":0.674110910862153,"gamma":0.08224008767657087,"theta":-0.024430540672187043,"vega":0.020404091573307352,"rho":0.004442875623831274,"breakevenPct":16.603515886146692},{"delta":0.35,"premium":0.9084388699464199,"strike":23.764003896736483,"iv":0.6772283000487093,"gamma":0.08655085241110569,"theta":-0.026013589868485145,"vega":0.02157311251826595,"rho":0.005153121145224119,"breakevenPct":14.59564684943289},{"delta":0.4,"premium":1.0850097418412081,"strike":23.155138821237212,"iv":0.6803456892352655,"gamma":0.09086161714564053,"theta":-0.027596639064783247,"vega":0.02274213346322455,"rho":0.005863366666616965,"breakevenPct":12.587777812719086},{"delta":0.45,"premium":1.2615806137359962,"strike":22.546273745737945,"iv":0.6834630784218217,"gamma":0.09517238188017535,"theta":-0.029179688261081346,"vega":0.023911154408183147,"rho":0.006573612188009809,"breakevenPct":10.579908776005285},{"delta":0.5,"premium":1.5343264248704664,"strike":22.001295336787564,"iv":0.6895448186528497,"gamma":0.09282694300518135,"theta":-0.029000777202072538,"vega":0.023501295336787565,"rho":0.007215686301581046,"breakevenPct":9.315474972865902},{"delta":0.55,"premium":1.8149827288428328,"strike":21.461571675302245,"iv":0.6958703799654576,"gamma":0.08993402417962003,"theta":-0.028676943005181345,"vega":0.022961571675302245,"rho":0.007852153243080378,"breakevenPct":8.1121895222716},{"delta":0.6,"premium":2.095639032815199,"strike":20.921848013816927,"iv":0.7021959412780656,"gamma":0.08704110535405873,"theta":-0.028353108808290155,"vega":0.022421848013816924,"rho":0.008488620184579706,"breakevenPct":6.9089040716772985},{"delta":0.65,"premium":2.3762953367875648,"strike":20.382124352331605,"iv":0.7085215025906736,"gamma":0.08414818652849741,"theta":-0.028029274611398963,"vega":0.021882124352331604,"rho":0.009125087126079037,"breakevenPct":5.705618621082995},{"delta":0.7,"premium":2.719260963724959,"strike":19.80238224147266,"iv":0.7142410395235517,"gamma":0.07938868435300489,"theta":-0.02700162425554954,"vega":0.02081229020032485,"rho":0.009713974366809621,"breakevenPct":4.605867186240668},{"delta":0.75,"premium":3.2133053600433135,"strike":19.125609095831077,"iv":0.7184911748781808,"gamma":0.07010335679480238,"theta":-0.024267460747157552,"vega":0.01845711965349215,"rho":0.010187497127594067,"breakevenPct":3.7571502827421677},{"delta":0.8,"premium":3.707349756361668,"strike":18.448835950189498,"iv":0.72274131023281,"gamma":0.06081802923659989,"theta":-0.021533297238765563,"vega":0.016101949106659446,"rho":0.010661019888378514,"breakevenPct":2.908433379243667},{"delta":0.85,"premium":4.201394152680022,"strike":17.772062804547915,"iv":0.7269914455874391,"gamma":0.05153270167839741,"theta":-0.01879913373037358,"vega":0.013746778559826747,"rho":0.011134542649162959,"breakevenPct":2.059716475745168},{"delta":0.9,"premium":6.792187195684789,"strike":15.107812804315213,"iv":1.106122988464286,"gamma":0.03171898712786945,"theta":-0.019788620780111215,"vega":0.010455045802765817,"rho":0.009953171471569709,"breakevenPct":1.718532280538771}],"put":[{"delta":0.1,"premium":0.7891742638027853,"strike":13.272501989722201,"iv":1.8303548066464317,"gamma":0.016685653813746884,"theta":-0.03535785622662693,"vega":0.010501469432941514,"rho":-0.002352816979898413,"breakevenPct":42.01891441746672},{"delta":0.15,"premium":0.39795975405254325,"strike":17.684460592509783,"iv":0.752491335941867,"gamma":0.05027177193963108,"theta":-0.017664058133035215,"vega":0.013912409167132475,"rho":-0.002926118654453451,"breakevenPct":19.709703490677025},{"delta":0.2,"premium":0.579625489100056,"strike":18.383174958077138,"iv":0.7429888205701509,"gamma":0.059634544438233655,"theta":-0.0201794298490777,"vega":0.016232140860816098,"rho":-0.003935980457732349,"breakevenPct":17.308177106469667},{"delta":0.25,"premium":0.7612912241475684,"strike":19.081889323644493,"iv":0.7334863051984348,"gamma":0.06899731693683622,"theta":-0.02269480156512018,"vega":0.01855187255449972,"rho":-0.004945842261011246,"breakevenPct":14.906650722262313},{"delta":0.3,"premium":0.942956959195081,"strike":19.78060368921185,"iv":0.7239837898267188,"gamma":0.07836008943543879,"theta":-0.025210173281162658,"vega":0.020871604248183344,"rho":-0.0059557040642901436,"breakevenPct":12.505124338054955},{"delta":0.35,"premium":1.1904709018214128,"strike":20.380941803642827,"iv":0.7200552643269658,"gamma":0.08285424255886273,"theta":-0.026335228787205685,"vega":0.021980941803642826,"rho":-0.007012707839159901,"breakevenPct":10.866368314809979},{"delta":0.4,"premium":1.468125277654376,"strike":20.936250555308753,"iv":0.7186780986228343,"gamma":0.08511990226565971,"theta":-0.0268239004886717,"vega":0.022536250555308755,"rho":-0.008091289717644135,"breakevenPct":9.5767520777781},{"delta":0.45,"premium":1.7457796534873393,"strike":21.49155930697468,"iv":0.7173009329187028,"gamma":0.08738556197245669,"theta":-0.027312572190137715,"vega":0.02309155930697468,"rho":-0.009169871596128367,"breakevenPct":8.287135840746224},{"delta":0.5,"premium":2.0234340293203026,"strike":22.046868058640605,"iv":0.7159237672145713,"gamma":0.08965122167925367,"theta":-0.02780124389160373,"vega":0.023646868058640604,"rho":-0.0102484534746126,"breakevenPct":6.997519603714347},{"delta":0.55,"premium":2.3309859154929584,"strike":22.61569416498994,"iv":0.7141428571428571,"gamma":0.09079657947686116,"theta":-0.027899195171026153,"vega":0.023896378269617703,"rho":-0.01134943677733249,"breakevenPct":5.783983978184017},{"delta":0.6,"premium":2.77112676056338,"strike":23.24446680080483,"iv":0.7105714285714285,"gamma":0.08697364185110663,"theta":-0.026264386317907444,"vega":0.0227897384305835,"rho":-0.012549765526662681,"breakevenPct":4.907849325399686},{"delta":0.65,"premium":3.211267605633803,"strike":23.87323943661972,"iv":0.707,"gamma":0.08315070422535212,"theta":-0.02462957746478873,"vega":0.021683098591549294,"rho":-0.013750094275992875,"breakevenPct":4.031714672615353},{"delta":0.7,"premium":3.651408450704225,"strike":24.502012072434606,"iv":0.7034285714285714,"gamma":0.07932776659959759,"theta":-0.022994768611670022,"vega":0.02057645875251509,"rho":-0.014950423025323066,"breakevenPct":3.155580019831022},{"delta":0.75,"premium":5.462351562018748,"strike":26.440740455190884,"iv":0.8235974774077061,"gamma":0.06943611056810806,"theta":-0.02434585082250464,"vega":0.01921598856442982,"rho":-0.01723223568891438,"breakevenPct":2.5620580902362478},{"delta":0.8,"premium":12.492887917878146,"strike":33.367377258993244,"iv":1.4149315034062955,"gamma":0.03643664214555046,"theta":-0.03706628746916161,"vega":0.016889010508803953,"rho":-0.023632006333730755,"breakevenPct":3.044638452786338},{"delta":0.85,"premium":9.806931710365888,"strike":30.978640472561008,"iv":1.0773687499415958,"gamma":0.03641290687827432,"theta":-0.023525054493603398,"vega":0.014136400070837175,"rho":-0.022350806042691414,"breakevenPct":1.6641488054105036}]},"raw":{"call":[{"delta":0.1,"premium":0.22444655485358234,"strike":32.66008106226865,"iv":0.9117820910301699,"gamma":0.03240821115484741,"theta":-0.01419136632148329,"vega":0.009626813315988695,"rho":0.0014884229464178734,"breakevenPct":52.7381682170099},{"delta":0.15,"premium":0.33406050944833576,"strike":30.080929189450924,"iv":0.8306770098752305,"gamma":0.04769164174244087,"theta":-0.017089896179569724,"vega":0.01285010849579048,"rho":0.0022368740542895137,"breakevenPct":41.267950296791724},{"delta":0.2,"premium":0.44367446404308925,"strike":27.501777316633195,"iv":0.7495719287202912,"gamma":0.06297507233003434,"theta":-0.01998842603765616,"vega":0.016073403675592266,"rho":0.002985325162161154,"breakevenPct":29.797732376573535},{"delta":0.25,"premium":0.5552971261568437,"strike":24.98173404773502,"iv":0.6709935216755968,"gamma":0.07792932294203604,"theta":-0.022847491475888944,"vega":0.019235070628348755,"rho":0.0037326301024384295,"breakevenPct":18.611384922860495},{"delta":0.3,"premium":0.7318679980516317,"strike":24.372868972235754,"iv":0.674110910862153,"gamma":0.08224008767657087,"theta":-0.024430540672187043,"vega":0.020404091573307352,"rho":0.004442875623831274,"breakevenPct":16.603515886146692},{"delta":0.35,"premium":0.9084388699464199,"strike":23.764003896736483,"iv":0.6772283000487093,"gamma":0.08655085241110569,"theta":-0.026013589868485145,"vega":0.02157311251826595,"rho":0.005153121145224119,"breakevenPct":14.59564684943289},{"delta":0.4,"premium":1.0850097418412081,"strike":23.155138821237212,"iv":0.6803456892352655,"gamma":0.09086161714564053,"theta":-0.027596639064783247,"vega":0.02274213346322455,"rho":0.005863366666616965,"breakevenPct":12.587777812719086},{"delta":0.45,"premium":1.2615806137359962,"strike":22.546273745737945,"iv":0.6834630784218217,"gamma":0.09517238188017535,"theta":-0.029179688261081346,"vega":0.023911154408183147,"rho":0.006573612188009809,"breakevenPct":10.579908776005285},{"delta":0.5,"premium":1.5343264248704664,"strike":22.001295336787564,"iv":0.6895448186528497,"gamma":0.09282694300518135,"theta":-0.029000777202072538,"vega":0.023501295336787565,"rho":0.007215686301581046,"breakevenPct":9.315474972865902},{"delta":0.55,"premium":1.8149827288428328,"strike":21.461571675302245,"iv":0.6958703799654576,"gamma":0.08993402417962003,"theta":-0.028676943005181345,"vega":0.022961571675302245,"rho":0.007852153243080378,"breakevenPct":8.1121895222716},{"delta":0.6,"premium":2.095639032815199,"strike":20.921848013816927,"iv":0.7021959412780656,"gamma":0.08704110535405873,"theta":-0.028353108808290155,"vega":0.022421848013816924,"rho":0.008488620184579706,"breakevenPct":6.9089040716772985},{"delta":0.65,"premium":2.3762953367875648,"strike":20.382124352331605,"iv":0.7085215025906736,"gamma":0.08414818652849741,"theta":-0.028029274611398963,"vega":0.021882124352331604,"rho":0.009125087126079037,"breakevenPct":5.705618621082995},{"delta":0.7,"premium":2.719260963724959,"strike":19.80238224147266,"iv":0.7142410395235517,"gamma":0.07938868435300489,"theta":-0.02700162425554954,"vega":0.02081229020032485,"rho":0.009713974366809621,"breakevenPct":4.605867186240668},{"delta":0.75,"premium":3.2133053600433135,"strike":19.125609095831077,"iv":0.7184911748781808,"gamma":0.07010335679480238,"theta":-0.024267460747157552,"vega":0.01845711965349215,"rho":0.010187497127594067,"breakevenPct":3.7571502827421677},{"delta":0.8,"premium":3.707349756361668,"strike":18.448835950189498,"iv":0.72274131023281,"gamma":0.06081802923659989,"theta":-0.021533297238765563,"vega":0.016101949106659446,"rho":0.010661019888378514,"breakevenPct":2.908433379243667},{"delta":0.85,"premium":4.201394152680022,"strike":17.772062804547915,"iv":0.7269914455874391,"gamma":0.05153270167839741,"theta":-0.01879913373037358,"vega":0.013746778559826747,"rho":0.011134542649162959,"breakevenPct":2.059716475745168},{"delta":0.9,"premium":6.792187195684789,"strike":15.107812804315213,"iv":1.106122988464286,"gamma":0.03171898712786945,"theta":-0.019788620780111215,"vega":0.010455045802765817,"rho":0.009953171471569709,"breakevenPct":1.718532280538771}],"put":[{"delta":0.1,"premium":0.7891742638027853,"strike":13.272501989722201,"iv":1.8303548066464317,"gamma":0.016685653813746884,"theta":-0.03535785622662693,"vega":0.010501469432941514,"rho":-0.002352816979898413,"breakevenPct":42.01891441746672},{"delta":0.15,"premium":0.39795975405254325,"strike":17.684460592509783,"iv":0.752491335941867,"gamma":0.05027177193963108,"theta":-0.017664058133035215,"vega":0.013912409167132475,"rho":-0.002926118654453451,"breakevenPct":19.709703490677025},{"delta":0.2,"premium":0.579625489100056,"strike":18.383174958077138,"iv":0.7429888205701509,"gamma":0.059634544438233655,"theta":-0.0201794298490777,"vega":0.016232140860816098,"rho":-0.003935980457732349,"breakevenPct":17.308177106469667},{"delta":0.25,"premium":0.7612912241475684,"strike":19.081889323644493,"iv":0.7334863051984348,"gamma":0.06899731693683622,"theta":-0.02269480156512018,"vega":0.01855187255449972,"rho":-0.004945842261011246,"breakevenPct":14.906650722262313},{"delta":0.3,"premium":0.942956959195081,"strike":19.78060368921185,"iv":0.7239837898267188,"gamma":0.07836008943543879,"theta":-0.025210173281162658,"vega":0.020871604248183344,"rho":-0.0059557040642901436,"breakevenPct":12.505124338054955},{"delta":0.35,"premium":1.1904709018214128,"strike":20.380941803642827,"iv":0.7200552643269658,"gamma":0.08285424255886273,"theta":-0.026335228787205685,"vega":0.021980941803642826,"rho":-0.007012707839159901,"breakevenPct":10.866368314809979},{"delta":0.4,"premium":1.468125277654376,"strike":20.936250555308753,"iv":0.7186780986228343,"gamma":0.08511990226565971,"theta":-0.0268239004886717,"vega":0.022536250555308755,"rho":-0.008091289717644135,"breakevenPct":9.5767520777781},{"delta":0.45,"premium":1.7457796534873393,"strike":21.49155930697468,"iv":0.7173009329187028,"gamma":0.08738556197245669,"theta":-0.027312572190137715,"vega":0.02309155930697468,"rho":-0.009169871596128367,"breakevenPct":8.287135840746224},{"delta":0.5,"premium":2.0234340293203026,"strike":22.046868058640605,"iv":0.7159237672145713,"gamma":0.08965122167925367,"theta":-0.02780124389160373,"vega":0.023646868058640604,"rho":-0.0102484534746126,"breakevenPct":6.997519603714347},{"delta":0.55,"premium":2.3309859154929584,"strike":22.61569416498994,"iv":0.7141428571428571,"gamma":0.09079657947686116,"theta":-0.027899195171026153,"vega":0.023896378269617703,"rho":-0.01134943677733249,"breakevenPct":5.783983978184017},{"delta":0.6,"premium":2.77112676056338,"strike":23.24446680080483,"iv":0.7105714285714285,"gamma":0.08697364185110663,"theta":-0.026264386317907444,"vega":0.0227897384305835,"rho":-0.012549765526662681,"breakevenPct":4.907849325399686},{"delta":0.65,"premium":3.211267605633803,"strike":23.87323943661972,"iv":0.707,"gamma":0.08315070422535212,"theta":-0.02462957746478873,"vega":0.021683098591549294,"rho":-0.013750094275992875,"breakevenPct":4.031714672615353},{"delta":0.7,"premium":3.651408450704225,"strike":24.502012072434606,"iv":0.7034285714285714,"gamma":0.07932776659959759,"theta":-0.022994768611670022,"vega":0.02057645875251509,"rho":-0.014950423025323066,"breakevenPct":3.155580019831022},{"delta":0.75,"premium":5.462351562018748,"strike":26.440740455190884,"iv":0.8235974774077061,"gamma":0.06943611056810806,"theta":-0.02434585082250464,"vega":0.01921598856442982,"rho":-0.01723223568891438,"breakevenPct":2.5620580902362478},{"delta":0.8,"premium":12.492887917878146,"strike":33.367377258993244,"iv":1.4149315034062955,"gamma":0.03643664214555046,"theta":-0.03706628746916161,"vega":0.016889010508803953,"rho":-0.023632006333730755,"breakevenPct":3.044638452786338},{"delta":0.85,"premium":9.806931710365888,"strike":30.978640472561008,"iv":1.0773687499415958,"gamma":0.03641290687827432,"theta":-0.023525054493603398,"vega":0.014136400070837175,"rho":-0.022350806042691414,"breakevenPct":1.6641488054105036}]}},"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"}}