{"symbol":"POWR","url":"https://intraalpha.com/companies/POWR","capturedAt":"2026-10-23T02:58:21.852Z","state":"ready","quote":{"symbol":"POWR","last_price":24.53,"prev_close":24.92,"regular_close":24.53,"change":-0.39,"change_pct":-1.565,"regular_change":-0.39,"regular_change_pct":-1.565,"extended_change":0,"extended_change_pct":0,"bid":24.25,"ask":25.8,"bid_size":100,"ask_size":100,"volume":171181,"vwap":24.437494,"open":24.67,"high":24.67,"low":24.24,"close":24.53,"trade_count":1338,"last_trade_at":"2026-10-23T00:00:00.130013632Z","last_quote_at":"2026-10-22T23:56:49.958091611Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:58:20.857500297-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":425500000,"net_expense_ratio":0.0039,"portfolio_turnover":0.9,"dividend_yield":0.0138,"inception_date":"2012-01-31","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:58:21.483898+00:00"},"optionObservedAt":"2026-10-22T19:55:02.656Z","bars":[{"c":24.795,"h":24.94,"l":24.795,"n":26,"o":24.94,"t":"2026-10-16T13:30:00Z","v":6699,"vw":24.929408},{"c":24.9,"h":24.9,"l":24.85,"n":7,"o":24.85,"t":"2026-10-16T13:35:00Z","v":652,"vw":24.881104},{"c":24.92,"h":24.92,"l":24.87,"n":12,"o":24.87,"t":"2026-10-16T13:40:00Z","v":1404,"vw":24.897857},{"c":25.04,"h":25.04,"l":24.98,"n":15,"o":25.01,"t":"2026-10-16T13:45:00Z","v":2102,"vw":25.004445},{"c":25,"h":25.03,"l":24.975,"n":9,"o":25.03,"t":"2026-10-16T13:50:00Z","v":484,"vw":24.997709},{"c":25.015,"h":25.015,"l":25.015,"n":2,"o":25.015,"t":"2026-10-16T13:55:00Z","v":101,"vw":25.015},{"c":25.08,"h":25.08,"l":25.04,"n":5,"o":25.04,"t":"2026-10-16T14:00:00Z","v":205,"vw":25.06},{"c":25.04,"h":25.04,"l":25.04,"n":5,"o":25.04,"t":"2026-10-16T14:05:00Z","v":207,"vw":25.04},{"c":25.01,"h":25.035,"l":25.01,"n":6,"o":25.035,"t":"2026-10-16T14:10:00Z","v":1349,"vw":25.015},{"c":25.01,"h":25.045,"l":25.01,"n":11,"o":25.04,"t":"2026-10-16T14:15:00Z","v":750,"vw":25.031466},{"c":25.09,"h":25.1084,"l":25.06,"n":9,"o":25.07,"t":"2026-10-16T14:25:00Z","v":2552,"vw":25.087295},{"c":25.07,"h":25.1,"l":25.07,"n":6,"o":25.1,"t":"2026-10-16T14:30:00Z","v":1204,"vw":25.090833},{"c":25.1068,"h":25.1068,"l":25.1068,"n":2,"o":25.1068,"t":"2026-10-16T14:35:00Z","v":227,"vw":25.1068},{"c":25.07,"h":25.1199,"l":25.07,"n":10,"o":25.1199,"t":"2026-10-16T14:40:00Z","v":559,"vw":25.108402},{"c":25.08,"h":25.08,"l":25.05,"n":7,"o":25.05,"t":"2026-10-16T14:45:00Z","v":1071,"vw":25.074},{"c":25.0922,"h":25.0922,"l":25.0659,"n":4,"o":25.0659,"t":"2026-10-16T14:50:00Z","v":2123,"vw":25.090824},{"c":25.05,"h":25.065,"l":25.05,"n":10,"o":25.05,"t":"2026-10-16T14:55:00Z","v":2256,"vw":25.056387},{"c":25.01,"h":25.01,"l":24.98,"n":7,"o":25.005,"t":"2026-10-16T15:15:00Z","v":372,"vw":24.998333},{"c":24.98,"h":25,"l":24.98,"n":16,"o":24.99,"t":"2026-10-16T15:20:00Z","v":1152,"vw":24.987907},{"c":25.01,"h":25.01,"l":24.985,"n":8,"o":24.985,"t":"2026-10-16T15:25:00Z","v":1015,"vw":24.999442},{"c":25.01,"h":25.01,"l":25.01,"n":5,"o":25.01,"t":"2026-10-16T15:30:00Z","v":694,"vw":25.01},{"c":25.045,"h":25.045,"l":25.04,"n":2,"o":25.04,"t":"2026-10-16T15:35:00Z","v":3099,"vw":25.040161},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-16T15:40:00Z","v":100,"vw":25.01},{"c":25.03,"h":25.035,"l":25.02,"n":4,"o":25.02,"t":"2026-10-16T15:45:00Z","v":1144,"vw":25.03},{"c":25.01,"h":25.0599,"l":25.01,"n":6,"o":25.0599,"t":"2026-10-16T15:50:00Z","v":1052,"vw":25.031546},{"c":25.035,"h":25.035,"l":25.035,"n":1,"o":25.035,"t":"2026-10-16T15:55:00Z","v":200,"vw":25.035},{"c":25.02,"h":25.025,"l":25.0128,"n":18,"o":25.02,"t":"2026-10-16T16:00:00Z","v":2621,"vw":25.018364},{"c":25.03,"h":25.035,"l":25.03,"n":7,"o":25.035,"t":"2026-10-16T16:10:00Z","v":1352,"vw":25.033855},{"c":25.055,"h":25.055,"l":25.055,"n":8,"o":25.055,"t":"2026-10-16T16:20:00Z","v":1290,"vw":25.055},{"c":25.02,"h":25.03,"l":25.02,"n":4,"o":25.03,"t":"2026-10-16T16:25:00Z","v":877,"vw":25.022857},{"c":25.04,"h":25.05,"l":25.02,"n":18,"o":25.02,"t":"2026-10-16T16:30:00Z","v":1571,"vw":25.029242},{"c":25.035,"h":25.035,"l":25.035,"n":3,"o":25.035,"t":"2026-10-16T16:35:00Z","v":503,"vw":25.035},{"c":25.04,"h":25.04,"l":25.04,"n":1,"o":25.04,"t":"2026-10-16T16:40:00Z","v":156,"vw":25.04},{"c":25.01,"h":25.03,"l":25.01,"n":8,"o":25.03,"t":"2026-10-16T16:45:00Z","v":894,"vw":25.024344},{"c":25,"h":25.0001,"l":25,"n":3,"o":25.0001,"t":"2026-10-16T17:00:00Z","v":2224,"vw":25.00009},{"c":24.95,"h":24.95,"l":24.94,"n":6,"o":24.94,"t":"2026-10-16T17:05:00Z","v":371,"vw":24.944286},{"c":24.96,"h":24.96,"l":24.9409,"n":2,"o":24.9409,"t":"2026-10-16T17:10:00Z","v":300,"vw":24.953633},{"c":24.95,"h":24.95,"l":24.93,"n":5,"o":24.93,"t":"2026-10-16T17:15:00Z","v":601,"vw":24.937717},{"c":24.9734,"h":24.9734,"l":24.9734,"n":2,"o":24.9734,"t":"2026-10-16T17:25:00Z","v":152,"vw":24.9734},{"c":24.995,"h":24.995,"l":24.981,"n":12,"o":24.981,"t":"2026-10-16T17:30:00Z","v":1374,"vw":24.990258},{"c":24.9949,"h":24.9949,"l":24.9949,"n":2,"o":24.9949,"t":"2026-10-16T17:35:00Z","v":122,"vw":24.9949},{"c":25.015,"h":25.045,"l":25,"n":11,"o":25.045,"t":"2026-10-16T17:45:00Z","v":1993,"vw":25.015067},{"c":24.985,"h":24.99,"l":24.985,"n":8,"o":24.99,"t":"2026-10-16T17:50:00Z","v":1400,"vw":24.989643},{"c":24.97,"h":24.9831,"l":24.96,"n":14,"o":24.9831,"t":"2026-10-16T17:55:00Z","v":1696,"vw":24.965436},{"c":24.96,"h":24.97,"l":24.96,"n":7,"o":24.97,"t":"2026-10-16T18:00:00Z","v":670,"vw":24.96848},{"c":24.97,"h":24.97,"l":24.97,"n":1,"o":24.97,"t":"2026-10-16T18:05:00Z","v":100,"vw":24.97},{"c":24.97,"h":24.97,"l":24.97,"n":1,"o":24.97,"t":"2026-10-16T18:10:00Z","v":100,"vw":24.97},{"c":24.945,"h":24.945,"l":24.94,"n":8,"o":24.94,"t":"2026-10-16T18:20:00Z","v":523,"vw":24.942},{"c":24.945,"h":24.95,"l":24.93,"n":14,"o":24.95,"t":"2026-10-16T18:25:00Z","v":1223,"vw":24.94354},{"c":24.9385,"h":24.96,"l":24.8958,"n":8,"o":24.92,"t":"2026-10-16T18:30:00Z","v":815,"vw":24.939022},{"c":24.945,"h":24.9699,"l":24.945,"n":3,"o":24.9699,"t":"2026-10-16T18:35:00Z","v":2692,"vw":24.95745},{"c":24.94,"h":24.94,"l":24.9201,"n":3,"o":24.9201,"t":"2026-10-16T18:40:00Z","v":1248,"vw":24.929675},{"c":24.96,"h":24.96,"l":24.96,"n":4,"o":24.96,"t":"2026-10-16T18:45:00Z","v":352,"vw":24.96},{"c":24.93,"h":24.95,"l":24.93,"n":3,"o":24.95,"t":"2026-10-16T18:50:00Z","v":250,"vw":24.94},{"c":24.935,"h":24.935,"l":24.93,"n":8,"o":24.93,"t":"2026-10-16T18:55:00Z","v":2140,"vw":24.930327},{"c":24.92,"h":24.92,"l":24.92,"n":2,"o":24.92,"t":"2026-10-16T19:00:00Z","v":200,"vw":24.92},{"c":24.91,"h":24.94,"l":24.91,"n":19,"o":24.94,"t":"2026-10-16T19:05:00Z","v":2535,"vw":24.91625},{"c":24.96,"h":24.96,"l":24.89,"n":2,"o":24.89,"t":"2026-10-16T19:10:00Z","v":2050,"vw":24.893415},{"c":24.93,"h":24.97,"l":24.93,"n":19,"o":24.96,"t":"2026-10-16T19:15:00Z","v":2840,"vw":24.966667},{"c":24.955,"h":24.955,"l":24.94,"n":8,"o":24.95,"t":"2026-10-16T19:20:00Z","v":543,"vw":24.948333},{"c":24.95,"h":24.95,"l":24.93,"n":6,"o":24.93,"t":"2026-10-16T19:25:00Z","v":219,"vw":24.94},{"c":24.935,"h":24.95,"l":24.935,"n":3,"o":24.94,"t":"2026-10-16T19:30:00Z","v":777,"vw":24.937574},{"c":24.94,"h":24.9599,"l":24.94,"n":8,"o":24.94,"t":"2026-10-16T19:35:00Z","v":1396,"vw":24.94753},{"c":24.94,"h":24.94,"l":24.93,"n":6,"o":24.93,"t":"2026-10-16T19:40:00Z","v":229,"vw":24.935},{"c":24.97,"h":24.97,"l":24.95,"n":4,"o":24.95,"t":"2026-10-16T19:45:00Z","v":600,"vw":24.953334},{"c":24.98,"h":25,"l":24.97,"n":10,"o":24.97,"t":"2026-10-16T19:50:00Z","v":1139,"vw":24.981976},{"c":24.95,"h":24.97,"l":24.94,"n":62,"o":24.97,"t":"2026-10-16T19:55:00Z","v":11933,"vw":24.95044},{"c":24.97,"h":24.97,"l":24.97,"n":2,"o":24.97,"t":"2026-10-16T20:00:00Z","v":313,"vw":24.97},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-10-19T11:05:00Z","v":398,"vw":25},{"c":25.54,"h":25.54,"l":25.54,"n":1,"o":25.54,"t":"2026-10-19T13:20:00Z","v":100,"vw":25.54},{"c":25.0405,"h":25.23,"l":25,"n":51,"o":25.13,"t":"2026-10-19T13:30:00Z","v":7318,"vw":25.122624},{"c":24.9351,"h":25,"l":24.9351,"n":14,"o":25,"t":"2026-10-19T13:35:00Z","v":5062,"vw":24.957964},{"c":24.9321,"h":25.0144,"l":24.9115,"n":9,"o":24.9115,"t":"2026-10-19T13:40:00Z","v":1705,"vw":24.931192},{"c":24.92,"h":24.945,"l":24.9,"n":12,"o":24.9033,"t":"2026-10-19T13:45:00Z","v":4072,"vw":24.939089},{"c":24.895,"h":24.895,"l":24.89,"n":8,"o":24.89,"t":"2026-10-19T13:50:00Z","v":1128,"vw":24.894545},{"c":24.82,"h":24.86,"l":24.81,"n":15,"o":24.86,"t":"2026-10-19T13:55:00Z","v":1606,"vw":24.833139},{"c":24.76,"h":24.81,"l":24.75,"n":48,"o":24.81,"t":"2026-10-19T14:00:00Z","v":3739,"vw":24.768182},{"c":24.815,"h":24.815,"l":24.78,"n":7,"o":24.78,"t":"2026-10-19T14:05:00Z","v":664,"vw":24.789927},{"c":24.76,"h":24.79,"l":24.76,"n":5,"o":24.79,"t":"2026-10-19T14:10:00Z","v":1465,"vw":24.779284},{"c":24.8,"h":24.83,"l":24.8,"n":12,"o":24.8,"t":"2026-10-19T14:15:00Z","v":757,"vw":24.807696},{"c":24.79,"h":24.79,"l":24.78,"n":9,"o":24.78,"t":"2026-10-19T14:20:00Z","v":2730,"vw":24.787788},{"c":24.78,"h":24.78,"l":24.78,"n":4,"o":24.78,"t":"2026-10-19T14:25:00Z","v":35379,"vw":24.78},{"c":24.71,"h":24.77,"l":24.71,"n":26,"o":24.77,"t":"2026-10-19T14:30:00Z","v":2741,"vw":24.754542},{"c":24.69,"h":24.7,"l":24.69,"n":6,"o":24.7,"t":"2026-10-19T14:35:00Z","v":255,"vw":24.695984},{"c":24.71,"h":24.71,"l":24.69,"n":7,"o":24.69,"t":"2026-10-19T14:40:00Z","v":8833,"vw":24.708799},{"c":24.71,"h":24.71,"l":24.7,"n":8,"o":24.71,"t":"2026-10-19T14:45:00Z","v":1086,"vw":24.704},{"c":24.675,"h":24.71,"l":24.675,"n":12,"o":24.71,"t":"2026-10-19T14:50:00Z","v":831,"vw":24.698349},{"c":24.71,"h":24.71,"l":24.68,"n":7,"o":24.68,"t":"2026-10-19T14:55:00Z","v":457,"vw":24.6875},{"c":24.745,"h":24.745,"l":24.715,"n":7,"o":24.715,"t":"2026-10-19T15:00:00Z","v":1701,"vw":24.727059},{"c":24.77,"h":24.77,"l":24.745,"n":5,"o":24.745,"t":"2026-10-19T15:05:00Z","v":619,"vw":24.761964},{"c":24.74,"h":24.75,"l":24.74,"n":9,"o":24.74,"t":"2026-10-19T15:10:00Z","v":2883,"vw":24.747192},{"c":24.77,"h":24.77,"l":24.77,"n":3,"o":24.77,"t":"2026-10-19T15:15:00Z","v":117,"vw":24.77},{"c":24.79,"h":24.805,"l":24.77,"n":7,"o":24.805,"t":"2026-10-19T15:20:00Z","v":994,"vw":24.791027},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-10-19T15:25:00Z","v":206,"vw":24.8},{"c":24.78,"h":24.8399,"l":24.78,"n":4,"o":24.815,"t":"2026-10-19T15:30:00Z","v":1121,"vw":24.8254},{"c":24.78,"h":24.79,"l":24.78,"n":5,"o":24.79,"t":"2026-10-19T15:35:00Z","v":395,"vw":24.784286},{"c":24.78,"h":24.78,"l":24.78,"n":5,"o":24.78,"t":"2026-10-19T15:40:00Z","v":207,"vw":24.78},{"c":24.785,"h":24.79,"l":24.77,"n":9,"o":24.79,"t":"2026-10-19T15:45:00Z","v":809,"vw":24.786247},{"c":24.81,"h":24.81,"l":24.775,"n":9,"o":24.775,"t":"2026-10-19T15:50:00Z","v":511,"vw":24.789445},{"c":24.78,"h":24.78,"l":24.78,"n":2,"o":24.78,"t":"2026-10-19T15:55:00Z","v":142,"vw":24.78},{"c":24.79,"h":24.79,"l":24.77,"n":18,"o":24.77,"t":"2026-10-19T16:00:00Z","v":5250,"vw":24.771169},{"c":24.765,"h":24.765,"l":24.765,"n":1,"o":24.765,"t":"2026-10-19T16:05:00Z","v":100,"vw":24.765},{"c":24.77,"h":24.78,"l":24.74,"n":10,"o":24.74,"t":"2026-10-19T16:10:00Z","v":1009,"vw":24.765871},{"c":24.78,"h":24.78,"l":24.75,"n":8,"o":24.76,"t":"2026-10-19T16:15:00Z","v":655,"vw":24.759232},{"c":24.74,"h":24.75,"l":24.74,"n":4,"o":24.75,"t":"2026-10-19T16:20:00Z","v":379,"vw":24.747305},{"c":24.75,"h":24.75,"l":24.75,"n":5,"o":24.75,"t":"2026-10-19T16:30:00Z","v":351,"vw":24.75},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-10-19T16:35:00Z","v":113,"vw":24.73},{"c":24.76,"h":24.76,"l":24.72,"n":16,"o":24.7204,"t":"2026-10-19T16:40:00Z","v":9497,"vw":24.723735},{"c":24.745,"h":24.745,"l":24.745,"n":3,"o":24.745,"t":"2026-10-19T16:45:00Z","v":102,"vw":24.745},{"c":24.72,"h":24.72,"l":24.72,"n":5,"o":24.72,"t":"2026-10-19T16:50:00Z","v":902,"vw":24.72},{"c":24.72,"h":24.72,"l":24.72,"n":2,"o":24.72,"t":"2026-10-19T16:55:00Z","v":207,"vw":24.72},{"c":24.71,"h":24.71,"l":24.6913,"n":4,"o":24.6913,"t":"2026-10-19T17:00:00Z","v":483,"vw":24.703225},{"c":24.7006,"h":24.7006,"l":24.69,"n":6,"o":24.69,"t":"2026-10-19T17:05:00Z","v":629,"vw":24.698309},{"c":24.68,"h":24.7,"l":24.68,"n":12,"o":24.68,"t":"2026-10-19T17:10:00Z","v":2404,"vw":24.689168},{"c":24.69,"h":24.7136,"l":24.69,"n":16,"o":24.69,"t":"2026-10-19T17:15:00Z","v":2504,"vw":24.702779},{"c":24.695,"h":24.705,"l":24.695,"n":3,"o":24.705,"t":"2026-10-19T17:20:00Z","v":650,"vw":24.698708},{"c":24.68,"h":24.68,"l":24.68,"n":4,"o":24.68,"t":"2026-10-19T17:25:00Z","v":223,"vw":24.68},{"c":24.698,"h":24.698,"l":24.698,"n":2,"o":24.698,"t":"2026-10-19T17:30:00Z","v":484,"vw":24.698},{"c":24.67,"h":24.685,"l":24.67,"n":3,"o":24.67,"t":"2026-10-19T17:35:00Z","v":3692,"vw":24.683781},{"c":24.66,"h":24.67,"l":24.66,"n":4,"o":24.66,"t":"2026-10-19T17:40:00Z","v":860,"vw":24.666511},{"c":24.66,"h":24.7,"l":24.65,"n":10,"o":24.7,"t":"2026-10-19T17:45:00Z","v":2582,"vw":24.665795},{"c":24.665,"h":24.69,"l":24.641,"n":4,"o":24.641,"t":"2026-10-19T17:50:00Z","v":967,"vw":24.663099},{"c":24.65,"h":24.65,"l":24.65,"n":51,"o":24.65,"t":"2026-10-19T17:55:00Z","v":502,"vw":24.65},{"c":24.689,"h":24.689,"l":24.689,"n":1,"o":24.689,"t":"2026-10-19T18:00:00Z","v":300,"vw":24.689},{"c":24.68,"h":24.68,"l":24.66,"n":3,"o":24.66,"t":"2026-10-19T18:05:00Z","v":447,"vw":24.667763},{"c":24.695,"h":24.695,"l":24.69,"n":2,"o":24.69,"t":"2026-10-19T18:10:00Z","v":2377,"vw":24.690736},{"c":24.68,"h":24.695,"l":24.68,"n":3,"o":24.695,"t":"2026-10-19T18:15:00Z","v":550,"vw":24.689545},{"c":24.65,"h":24.65,"l":24.65,"n":2,"o":24.65,"t":"2026-10-19T18:20:00Z","v":265,"vw":24.65},{"c":24.63,"h":24.665,"l":24.63,"n":18,"o":24.665,"t":"2026-10-19T18:25:00Z","v":1761,"vw":24.643927},{"c":24.63,"h":24.63,"l":24.62,"n":5,"o":24.62,"t":"2026-10-19T18:35:00Z","v":294,"vw":24.625},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-10-19T18:40:00Z","v":372,"vw":24.63},{"c":24.655,"h":24.655,"l":24.655,"n":1,"o":24.655,"t":"2026-10-19T18:45:00Z","v":1189,"vw":24.655},{"c":24.63,"h":24.63,"l":24.63,"n":2,"o":24.63,"t":"2026-10-19T18:50:00Z","v":101,"vw":24.63},{"c":24.64,"h":24.64,"l":24.64,"n":5,"o":24.64,"t":"2026-10-19T18:55:00Z","v":921,"vw":24.64},{"c":24.63,"h":24.63,"l":24.63,"n":3,"o":24.63,"t":"2026-10-19T19:05:00Z","v":209,"vw":24.63},{"c":24.63,"h":24.63,"l":24.62,"n":5,"o":24.62,"t":"2026-10-19T19:10:00Z","v":316,"vw":24.625},{"c":24.67,"h":24.67,"l":24.65,"n":3,"o":24.65,"t":"2026-10-19T19:20:00Z","v":291,"vw":24.656897},{"c":24.67,"h":24.675,"l":24.67,"n":17,"o":24.675,"t":"2026-10-19T19:25:00Z","v":1392,"vw":24.673975},{"c":24.635,"h":24.67,"l":24.635,"n":4,"o":24.65,"t":"2026-10-19T19:30:00Z","v":526,"vw":24.655714},{"c":24.65,"h":24.65,"l":24.65,"n":2,"o":24.65,"t":"2026-10-19T19:35:00Z","v":154,"vw":24.65},{"c":24.63,"h":24.66,"l":24.63,"n":8,"o":24.66,"t":"2026-10-19T19:40:00Z","v":951,"vw":24.637434},{"c":24.6999,"h":24.6999,"l":24.66,"n":6,"o":24.66,"t":"2026-10-19T19:45:00Z","v":432,"vw":24.675346},{"c":24.67,"h":24.67,"l":24.66,"n":5,"o":24.66,"t":"2026-10-19T19:50:00Z","v":385,"vw":24.662899},{"c":24.64,"h":24.67,"l":24.63,"n":16,"o":24.66,"t":"2026-10-19T19:55:00Z","v":4410,"vw":24.648151},{"c":24.64,"h":24.64,"l":24.64,"n":7,"o":24.64,"t":"2026-10-19T20:00:00Z","v":342,"vw":24.64},{"c":24.6139,"h":24.6139,"l":24.6139,"n":1,"o":24.6139,"t":"2026-10-19T22:50:00Z","v":350,"vw":24.6139},{"c":24.49,"h":24.59,"l":24.48,"n":33,"o":24.59,"t":"2026-10-20T13:30:00Z","v":4941,"vw":24.558831},{"c":24.53,"h":24.54,"l":24.495,"n":9,"o":24.54,"t":"2026-10-20T13:35:00Z","v":4509,"vw":24.533285},{"c":24.505,"h":24.53,"l":24.505,"n":20,"o":24.53,"t":"2026-10-20T13:40:00Z","v":1306,"vw":24.52561},{"c":24.53,"h":24.53,"l":24.495,"n":17,"o":24.495,"t":"2026-10-20T13:45:00Z","v":1230,"vw":24.522798},{"c":24.56,"h":24.56,"l":24.53,"n":55,"o":24.545,"t":"2026-10-20T13:50:00Z","v":1778,"vw":24.544006},{"c":24.59,"h":24.59,"l":24.55,"n":43,"o":24.58,"t":"2026-10-20T13:55:00Z","v":2825,"vw":24.577602},{"c":24.6,"h":24.61,"l":24.6,"n":24,"o":24.61,"t":"2026-10-20T14:00:00Z","v":1670,"vw":24.608906},{"c":24.65,"h":24.652,"l":24.65,"n":5,"o":24.652,"t":"2026-10-20T14:05:00Z","v":2140,"vw":24.651524},{"c":24.6001,"h":24.63,"l":24.6001,"n":14,"o":24.62,"t":"2026-10-20T14:10:00Z","v":2108,"vw":24.617629},{"c":24.65,"h":24.65,"l":24.64,"n":21,"o":24.64,"t":"2026-10-20T14:15:00Z","v":1048,"vw":24.648197},{"c":24.7,"h":24.7,"l":24.68,"n":16,"o":24.68,"t":"2026-10-20T14:20:00Z","v":485,"vw":24.692057},{"c":24.73,"h":24.73,"l":24.71,"n":15,"o":24.71,"t":"2026-10-20T14:25:00Z","v":361,"vw":24.718},{"c":24.79,"h":24.79,"l":24.79,"n":5,"o":24.79,"t":"2026-10-20T14:30:00Z","v":108,"vw":24.79},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-20T14:35:00Z","v":183,"vw":24.75},{"c":24.775,"h":24.775,"l":24.76,"n":13,"o":24.76,"t":"2026-10-20T14:40:00Z","v":2184,"vw":24.769275},{"c":24.8,"h":24.82,"l":24.79,"n":41,"o":24.79,"t":"2026-10-20T14:45:00Z","v":4292,"vw":24.797212},{"c":24.81,"h":24.81,"l":24.805,"n":6,"o":24.805,"t":"2026-10-20T14:50:00Z","v":624,"vw":24.806926},{"c":24.79,"h":24.7951,"l":24.79,"n":4,"o":24.79,"t":"2026-10-20T14:55:00Z","v":641,"vw":24.793507},{"c":24.77,"h":24.795,"l":24.77,"n":18,"o":24.79,"t":"2026-10-20T15:00:00Z","v":2702,"vw":24.791299},{"c":24.7371,"h":24.7371,"l":24.73,"n":4,"o":24.73,"t":"2026-10-20T15:05:00Z","v":372,"vw":24.734201},{"c":24.66,"h":24.73,"l":24.65,"n":27,"o":24.72,"t":"2026-10-20T15:10:00Z","v":3804,"vw":24.657758},{"c":24.705,"h":24.735,"l":24.7,"n":29,"o":24.735,"t":"2026-10-20T15:20:00Z","v":4736,"vw":24.71159},{"c":24.68,"h":24.71,"l":24.68,"n":7,"o":24.707,"t":"2026-10-20T15:25:00Z","v":2634,"vw":24.704945},{"c":24.7305,"h":24.7305,"l":24.71,"n":24,"o":24.72,"t":"2026-10-20T15:40:00Z","v":5019,"vw":24.714556},{"c":24.75,"h":24.75,"l":24.7003,"n":15,"o":24.71,"t":"2026-10-20T15:50:00Z","v":2302,"vw":24.716713},{"c":24.74,"h":24.74,"l":24.74,"n":6,"o":24.74,"t":"2026-10-20T16:00:00Z","v":442,"vw":24.74},{"c":24.76,"h":24.76,"l":24.73,"n":19,"o":24.74,"t":"2026-10-20T16:10:00Z","v":15121,"vw":24.74696},{"c":24.72,"h":24.75,"l":24.71,"n":29,"o":24.74,"t":"2026-10-20T16:15:00Z","v":7117,"vw":24.734301},{"c":24.735,"h":24.7699,"l":24.735,"n":8,"o":24.7699,"t":"2026-10-20T16:25:00Z","v":2810,"vw":24.76061},{"c":24.735,"h":24.7496,"l":24.735,"n":9,"o":24.74,"t":"2026-10-20T16:30:00Z","v":1413,"vw":24.738772},{"c":24.7276,"h":24.7315,"l":24.7265,"n":5,"o":24.7265,"t":"2026-10-20T16:40:00Z","v":577,"vw":24.728792},{"c":24.72,"h":24.73,"l":24.72,"n":3,"o":24.73,"t":"2026-10-20T16:50:00Z","v":450,"vw":24.726667},{"c":24.69,"h":24.71,"l":24.69,"n":9,"o":24.69,"t":"2026-10-20T16:55:00Z","v":1205,"vw":24.699167},{"c":24.68,"h":24.68,"l":24.68,"n":6,"o":24.68,"t":"2026-10-20T17:00:00Z","v":1022,"vw":24.68},{"c":24.6701,"h":24.6701,"l":24.6701,"n":1,"o":24.6701,"t":"2026-10-20T17:10:00Z","v":141,"vw":24.6701},{"c":24.67,"h":24.6893,"l":24.67,"n":2,"o":24.6893,"t":"2026-10-20T17:15:00Z","v":227,"vw":24.678502},{"c":24.67,"h":24.67,"l":24.67,"n":3,"o":24.67,"t":"2026-10-20T17:20:00Z","v":353,"vw":24.67},{"c":24.651,"h":24.6649,"l":24.651,"n":3,"o":24.6649,"t":"2026-10-20T17:25:00Z","v":362,"vw":24.655633},{"c":24.675,"h":24.675,"l":24.675,"n":2,"o":24.675,"t":"2026-10-20T17:30:00Z","v":474,"vw":24.675},{"c":24.67,"h":24.67,"l":24.67,"n":4,"o":24.67,"t":"2026-10-20T17:35:00Z","v":456,"vw":24.67},{"c":24.675,"h":24.69,"l":24.675,"n":4,"o":24.69,"t":"2026-10-20T17:40:00Z","v":1924,"vw":24.68918},{"c":24.675,"h":24.675,"l":24.675,"n":6,"o":24.675,"t":"2026-10-20T17:45:00Z","v":486,"vw":24.675},{"c":24.7,"h":24.7,"l":24.7,"n":9,"o":24.7,"t":"2026-10-20T17:55:00Z","v":979,"vw":24.7},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-20T18:00:00Z","v":150,"vw":24.7},{"c":24.7196,"h":24.7196,"l":24.69,"n":2,"o":24.69,"t":"2026-10-20T18:05:00Z","v":248,"vw":24.701935},{"c":24.6966,"h":24.7,"l":24.695,"n":27,"o":24.695,"t":"2026-10-20T18:10:00Z","v":2832,"vw":24.699692},{"c":24.695,"h":24.7,"l":24.695,"n":2,"o":24.7,"t":"2026-10-20T18:15:00Z","v":700,"vw":24.699286},{"c":24.69,"h":24.69,"l":24.67,"n":24,"o":24.68,"t":"2026-10-20T18:25:00Z","v":3289,"vw":24.680819},{"c":24.685,"h":24.685,"l":24.685,"n":1,"o":24.685,"t":"2026-10-20T18:35:00Z","v":122,"vw":24.685},{"c":24.68,"h":24.68,"l":24.68,"n":1,"o":24.68,"t":"2026-10-20T18:40:00Z","v":200,"vw":24.68},{"c":24.685,"h":24.685,"l":24.67,"n":4,"o":24.67,"t":"2026-10-20T18:45:00Z","v":350,"vw":24.675},{"c":24.69,"h":24.7,"l":24.685,"n":3,"o":24.685,"t":"2026-10-20T18:50:00Z","v":657,"vw":24.690389},{"c":24.7,"h":24.72,"l":24.7,"n":2,"o":24.72,"t":"2026-10-20T18:55:00Z","v":293,"vw":24.707918},{"c":24.73,"h":24.73,"l":24.71,"n":3,"o":24.71,"t":"2026-10-20T19:00:00Z","v":1561,"vw":24.724747},{"c":24.71,"h":24.73,"l":24.71,"n":8,"o":24.73,"t":"2026-10-20T19:10:00Z","v":1739,"vw":24.72587},{"c":24.71,"h":24.72,"l":24.71,"n":3,"o":24.72,"t":"2026-10-20T19:15:00Z","v":300,"vw":24.716667},{"c":24.7,"h":24.7,"l":24.69,"n":6,"o":24.7,"t":"2026-10-20T19:25:00Z","v":642,"vw":24.694},{"c":24.71,"h":24.71,"l":24.71,"n":6,"o":24.71,"t":"2026-10-20T19:30:00Z","v":813,"vw":24.71},{"c":24.67,"h":24.71,"l":24.67,"n":6,"o":24.71,"t":"2026-10-20T19:35:00Z","v":1147,"vw":24.692614},{"c":24.685,"h":24.685,"l":24.675,"n":2,"o":24.675,"t":"2026-10-20T19:40:00Z","v":335,"vw":24.679478},{"c":24.7,"h":24.7,"l":24.7,"n":2,"o":24.7,"t":"2026-10-20T19:45:00Z","v":200,"vw":24.7},{"c":24.69,"h":24.69,"l":24.67,"n":16,"o":24.67,"t":"2026-10-20T19:50:00Z","v":4847,"vw":24.676593},{"c":24.655,"h":24.68,"l":24.655,"n":62,"o":24.6699,"t":"2026-10-20T19:55:00Z","v":9132,"vw":24.669142},{"c":24.65,"h":24.65,"l":24.65,"n":4,"o":24.65,"t":"2026-10-20T20:00:00Z","v":281,"vw":24.65},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-21T11:50:00Z","v":400,"vw":24.8},{"c":24.935,"h":24.9999,"l":24.88,"n":22,"o":24.92,"t":"2026-10-21T13:30:00Z","v":4508,"vw":24.925648},{"c":24.925,"h":24.9507,"l":24.925,"n":5,"o":24.9507,"t":"2026-10-21T13:35:00Z","v":960,"vw":24.938884},{"c":24.855,"h":24.855,"l":24.84,"n":4,"o":24.84,"t":"2026-10-21T13:40:00Z","v":339,"vw":24.8475},{"c":24.86,"h":24.865,"l":24.85,"n":13,"o":24.85,"t":"2026-10-21T13:45:00Z","v":436,"vw":24.858333},{"c":24.835,"h":24.865,"l":24.835,"n":6,"o":24.865,"t":"2026-10-21T13:50:00Z","v":388,"vw":24.843571},{"c":24.835,"h":24.835,"l":24.835,"n":1,"o":24.835,"t":"2026-10-21T13:55:00Z","v":302,"vw":24.835},{"c":24.84,"h":24.84,"l":24.82,"n":7,"o":24.82,"t":"2026-10-21T14:00:00Z","v":1396,"vw":24.832734},{"c":24.86,"h":24.86,"l":24.825,"n":10,"o":24.825,"t":"2026-10-21T14:10:00Z","v":1791,"vw":24.835775},{"c":24.8,"h":24.86,"l":24.8,"n":9,"o":24.8575,"t":"2026-10-21T14:15:00Z","v":1158,"vw":24.841113},{"c":24.85,"h":24.85,"l":24.83,"n":9,"o":24.835,"t":"2026-10-21T14:20:00Z","v":3389,"vw":24.834925},{"c":24.83,"h":24.8499,"l":24.83,"n":4,"o":24.8499,"t":"2026-10-21T14:25:00Z","v":390,"vw":24.840501},{"c":24.85,"h":24.85,"l":24.83,"n":8,"o":24.83,"t":"2026-10-21T14:30:00Z","v":4120,"vw":24.830488},{"c":24.855,"h":24.855,"l":24.855,"n":2,"o":24.855,"t":"2026-10-21T14:35:00Z","v":437,"vw":24.855},{"c":24.88,"h":24.88,"l":24.88,"n":3,"o":24.88,"t":"2026-10-21T14:40:00Z","v":263,"vw":24.88},{"c":24.91,"h":24.91,"l":24.875,"n":14,"o":24.875,"t":"2026-10-21T14:45:00Z","v":1896,"vw":24.895893},{"c":24.915,"h":24.93,"l":24.9,"n":15,"o":24.9,"t":"2026-10-21T14:50:00Z","v":3777,"vw":24.90444},{"c":24.845,"h":24.88,"l":24.845,"n":5,"o":24.88,"t":"2026-10-21T15:00:00Z","v":600,"vw":24.869167},{"c":24.82,"h":24.835,"l":24.82,"n":2,"o":24.835,"t":"2026-10-21T15:10:00Z","v":220,"vw":24.828182},{"c":24.81,"h":24.81,"l":24.8,"n":5,"o":24.8,"t":"2026-10-21T15:15:00Z","v":808,"vw":24.807692},{"c":24.805,"h":24.805,"l":24.805,"n":3,"o":24.805,"t":"2026-10-21T15:20:00Z","v":360,"vw":24.805},{"c":24.82,"h":24.82,"l":24.82,"n":2,"o":24.82,"t":"2026-10-21T15:25:00Z","v":520,"vw":24.82},{"c":24.83,"h":24.83,"l":24.82,"n":3,"o":24.82,"t":"2026-10-21T15:35:00Z","v":509,"vw":24.822},{"c":24.83,"h":24.8558,"l":24.83,"n":2,"o":24.8558,"t":"2026-10-21T15:40:00Z","v":287,"vw":24.83899},{"c":24.86,"h":24.89,"l":24.86,"n":5,"o":24.86,"t":"2026-10-21T15:45:00Z","v":5992,"vw":24.874633},{"c":24.875,"h":24.89,"l":24.865,"n":7,"o":24.865,"t":"2026-10-21T15:50:00Z","v":1213,"vw":24.871733},{"c":24.88,"h":24.88,"l":24.87,"n":3,"o":24.87,"t":"2026-10-21T15:55:00Z","v":365,"vw":24.875479},{"c":24.866,"h":24.866,"l":24.866,"n":1,"o":24.866,"t":"2026-10-21T16:00:00Z","v":250,"vw":24.866},{"c":24.875,"h":24.89,"l":24.875,"n":4,"o":24.88,"t":"2026-10-21T16:05:00Z","v":331,"vw":24.881667},{"c":24.895,"h":24.91,"l":24.87,"n":10,"o":24.89,"t":"2026-10-21T16:15:00Z","v":2731,"vw":24.884624},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-21T16:20:00Z","v":200,"vw":24.9},{"c":24.8999,"h":24.8999,"l":24.875,"n":7,"o":24.875,"t":"2026-10-21T16:25:00Z","v":1068,"vw":24.8833},{"c":24.88,"h":24.88,"l":24.88,"n":8,"o":24.88,"t":"2026-10-21T16:30:00Z","v":4595,"vw":24.88},{"c":24.89,"h":24.89,"l":24.87,"n":13,"o":24.88,"t":"2026-10-21T16:35:00Z","v":2817,"vw":24.874716},{"c":24.905,"h":24.91,"l":24.905,"n":4,"o":24.91,"t":"2026-10-21T16:40:00Z","v":248,"vw":24.9075},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-21T16:45:00Z","v":100,"vw":24.9},{"c":24.915,"h":24.92,"l":24.88,"n":4,"o":24.88,"t":"2026-10-21T16:50:00Z","v":846,"vw":24.900638},{"c":24.92,"h":24.93,"l":24.915,"n":8,"o":24.915,"t":"2026-10-21T16:55:00Z","v":902,"vw":24.923117},{"c":24.925,"h":24.93,"l":24.915,"n":4,"o":24.915,"t":"2026-10-21T17:05:00Z","v":604,"vw":24.919488},{"c":24.95,"h":24.95,"l":24.9271,"n":3,"o":24.9271,"t":"2026-10-21T17:10:00Z","v":549,"vw":24.933621},{"c":24.96,"h":24.96,"l":24.96,"n":3,"o":24.96,"t":"2026-10-21T17:15:00Z","v":271,"vw":24.96},{"c":24.9464,"h":24.9464,"l":24.9464,"n":2,"o":24.9464,"t":"2026-10-21T17:20:00Z","v":140,"vw":24.9464},{"c":24.95,"h":24.95,"l":24.95,"n":2,"o":24.95,"t":"2026-10-21T17:25:00Z","v":1496,"vw":24.95},{"c":24.98,"h":24.98,"l":24.955,"n":5,"o":24.98,"t":"2026-10-21T17:35:00Z","v":597,"vw":24.97},{"c":24.975,"h":24.99,"l":24.975,"n":9,"o":24.98,"t":"2026-10-21T17:40:00Z","v":497,"vw":24.979878},{"c":24.99,"h":24.99,"l":24.98,"n":40,"o":24.98,"t":"2026-10-21T17:45:00Z","v":423,"vw":24.983115},{"c":24.99,"h":24.99,"l":24.99,"n":3,"o":24.99,"t":"2026-10-21T17:55:00Z","v":129,"vw":24.99},{"c":25,"h":25,"l":24.995,"n":6,"o":24.995,"t":"2026-10-21T18:10:00Z","v":387,"vw":24.9975},{"c":25,"h":25,"l":24.995,"n":6,"o":24.995,"t":"2026-10-21T18:15:00Z","v":1399,"vw":24.999515},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-21T18:20:00Z","v":100,"vw":25},{"c":24.98,"h":24.99,"l":24.98,"n":4,"o":24.99,"t":"2026-10-21T18:25:00Z","v":729,"vw":24.986859},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-10-21T18:35:00Z","v":200,"vw":25},{"c":25.0099,"h":25.0099,"l":25,"n":4,"o":25,"t":"2026-10-21T18:40:00Z","v":1096,"vw":25.005402},{"c":25.01,"h":25.01,"l":25,"n":2,"o":25,"t":"2026-10-21T18:45:00Z","v":710,"vw":25.008451},{"c":24.96,"h":24.97,"l":24.955,"n":7,"o":24.955,"t":"2026-10-21T18:50:00Z","v":1094,"vw":24.963148},{"c":24.95,"h":24.955,"l":24.95,"n":3,"o":24.955,"t":"2026-10-21T18:55:00Z","v":870,"vw":24.950588},{"c":24.92,"h":24.93,"l":24.9,"n":18,"o":24.9,"t":"2026-10-21T19:00:00Z","v":2995,"vw":24.904839},{"c":24.91,"h":24.91,"l":24.91,"n":2,"o":24.91,"t":"2026-10-21T19:05:00Z","v":278,"vw":24.91},{"c":24.93,"h":24.93,"l":24.92,"n":6,"o":24.92,"t":"2026-10-21T19:10:00Z","v":269,"vw":24.925261},{"c":24.92,"h":24.925,"l":24.92,"n":13,"o":24.925,"t":"2026-10-21T19:15:00Z","v":992,"vw":24.922778},{"c":24.95,"h":24.95,"l":24.94,"n":11,"o":24.95,"t":"2026-10-21T19:20:00Z","v":1863,"vw":24.944106},{"c":24.9185,"h":24.94,"l":24.915,"n":9,"o":24.93,"t":"2026-10-21T19:25:00Z","v":5390,"vw":24.931852},{"c":24.94,"h":24.94,"l":24.94,"n":2,"o":24.94,"t":"2026-10-21T19:35:00Z","v":300,"vw":24.94},{"c":24.9499,"h":24.9499,"l":24.9499,"n":3,"o":24.9499,"t":"2026-10-21T19:40:00Z","v":786,"vw":24.9499},{"c":24.92,"h":24.92,"l":24.91,"n":8,"o":24.92,"t":"2026-10-21T19:45:00Z","v":1209,"vw":24.918873},{"c":24.92,"h":24.92,"l":24.915,"n":7,"o":24.915,"t":"2026-10-21T19:50:00Z","v":675,"vw":24.919175},{"c":24.91,"h":24.92,"l":24.9,"n":52,"o":24.91,"t":"2026-10-21T19:55:00Z","v":6130,"vw":24.906875},{"c":24.92,"h":24.92,"l":24.92,"n":7,"o":24.92,"t":"2026-10-21T20:00:00Z","v":1160,"vw":24.92},{"c":24.64,"h":24.67,"l":24.6,"n":34,"o":24.67,"t":"2026-10-22T13:30:00Z","v":6104,"vw":24.656945},{"c":24.555,"h":24.62,"l":24.555,"n":90,"o":24.59,"t":"2026-10-22T13:35:00Z","v":15558,"vw":24.602187},{"c":24.4203,"h":24.53,"l":24.41,"n":57,"o":24.53,"t":"2026-10-22T13:40:00Z","v":8742,"vw":24.455551},{"c":24.5099,"h":24.5099,"l":24.43,"n":19,"o":24.44,"t":"2026-10-22T13:45:00Z","v":3168,"vw":24.458268},{"c":24.47,"h":24.48,"l":24.43,"n":52,"o":24.43,"t":"2026-10-22T13:50:00Z","v":15567,"vw":24.473791},{"c":24.51,"h":24.525,"l":24.47,"n":7,"o":24.47,"t":"2026-10-22T13:55:00Z","v":1509,"vw":24.486666},{"c":24.525,"h":24.525,"l":24.485,"n":33,"o":24.5,"t":"2026-10-22T14:00:00Z","v":4040,"vw":24.518333},{"c":24.455,"h":24.49,"l":24.455,"n":21,"o":24.4801,"t":"2026-10-22T14:05:00Z","v":1988,"vw":24.471988},{"c":24.47,"h":24.47,"l":24.47,"n":9,"o":24.47,"t":"2026-10-22T14:10:00Z","v":584,"vw":24.47},{"c":24.46,"h":24.46,"l":24.46,"n":3,"o":24.46,"t":"2026-10-22T14:15:00Z","v":121,"vw":24.46},{"c":24.43,"h":24.459,"l":24.43,"n":8,"o":24.459,"t":"2026-10-22T14:20:00Z","v":1087,"vw":24.438537},{"c":24.34,"h":24.415,"l":24.33,"n":80,"o":24.415,"t":"2026-10-22T14:25:00Z","v":8769,"vw":24.358601},{"c":24.32,"h":24.33,"l":24.2994,"n":77,"o":24.33,"t":"2026-10-22T14:30:00Z","v":10791,"vw":24.31215},{"c":24.32,"h":24.34,"l":24.32,"n":21,"o":24.325,"t":"2026-10-22T14:35:00Z","v":1893,"vw":24.327769},{"c":24.39,"h":24.39,"l":24.38,"n":11,"o":24.38,"t":"2026-10-22T14:40:00Z","v":1895,"vw":24.384244},{"c":24.33,"h":24.39,"l":24.33,"n":20,"o":24.355,"t":"2026-10-22T14:45:00Z","v":3834,"vw":24.343778},{"c":24.33,"h":24.34,"l":24.33,"n":16,"o":24.34,"t":"2026-10-22T14:50:00Z","v":3410,"vw":24.335736},{"c":24.3599,"h":24.3599,"l":24.29,"n":28,"o":24.35,"t":"2026-10-22T14:55:00Z","v":3529,"vw":24.31832},{"c":24.305,"h":24.33,"l":24.305,"n":7,"o":24.33,"t":"2026-10-22T15:00:00Z","v":715,"vw":24.3175},{"c":24.2917,"h":24.305,"l":24.2917,"n":16,"o":24.305,"t":"2026-10-22T15:05:00Z","v":1985,"vw":24.304068},{"c":24.3,"h":24.317,"l":24.3,"n":3,"o":24.317,"t":"2026-10-22T15:10:00Z","v":225,"vw":24.3085},{"c":24.3,"h":24.3,"l":24.2602,"n":16,"o":24.27,"t":"2026-10-22T15:15:00Z","v":1279,"vw":24.274259},{"c":24.305,"h":24.3256,"l":24.305,"n":11,"o":24.315,"t":"2026-10-22T15:20:00Z","v":2881,"vw":24.318341},{"c":24.25,"h":24.2656,"l":24.25,"n":3,"o":24.2656,"t":"2026-10-22T15:25:00Z","v":391,"vw":24.2616},{"c":24.24,"h":24.25,"l":24.24,"n":6,"o":24.25,"t":"2026-10-22T15:30:00Z","v":682,"vw":24.245943},{"c":24.26,"h":24.26,"l":24.26,"n":8,"o":24.26,"t":"2026-10-22T15:35:00Z","v":516,"vw":24.26},{"c":24.3236,"h":24.3236,"l":24.3,"n":2,"o":24.3,"t":"2026-10-22T15:40:00Z","v":724,"vw":24.305215},{"c":24.315,"h":24.33,"l":24.315,"n":7,"o":24.33,"t":"2026-10-22T15:45:00Z","v":588,"vw":24.325151},{"c":24.37,"h":24.37,"l":24.33,"n":21,"o":24.33,"t":"2026-10-22T15:50:00Z","v":2381,"vw":24.340554},{"c":24.4,"h":24.41,"l":24.355,"n":10,"o":24.355,"t":"2026-10-22T15:55:00Z","v":706,"vw":24.38915},{"c":24.3951,"h":24.42,"l":24.39,"n":24,"o":24.42,"t":"2026-10-22T16:00:00Z","v":3335,"vw":24.397913},{"c":24.3801,"h":24.3801,"l":24.3801,"n":3,"o":24.3801,"t":"2026-10-22T16:05:00Z","v":375,"vw":24.3801},{"c":24.45,"h":24.45,"l":24.41,"n":7,"o":24.425,"t":"2026-10-22T16:15:00Z","v":855,"vw":24.418993},{"c":24.45,"h":24.4799,"l":24.45,"n":7,"o":24.45,"t":"2026-10-22T16:25:00Z","v":1419,"vw":24.464344},{"c":24.42,"h":24.435,"l":24.42,"n":8,"o":24.435,"t":"2026-10-22T16:30:00Z","v":790,"vw":24.424244},{"c":24.43,"h":24.43,"l":24.43,"n":1,"o":24.43,"t":"2026-10-22T16:35:00Z","v":100,"vw":24.43},{"c":24.435,"h":24.44,"l":24.42,"n":4,"o":24.42,"t":"2026-10-22T16:45:00Z","v":756,"vw":24.434098},{"c":24.4599,"h":24.46,"l":24.4599,"n":2,"o":24.46,"t":"2026-10-22T16:50:00Z","v":200,"vw":24.45995},{"c":24.44,"h":24.46,"l":24.44,"n":8,"o":24.46,"t":"2026-10-22T17:00:00Z","v":1067,"vw":24.456223},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-22T17:10:00Z","v":120,"vw":24.45},{"c":24.4181,"h":24.45,"l":24.4181,"n":18,"o":24.43,"t":"2026-10-22T17:15:00Z","v":4306,"vw":24.426232},{"c":24.39,"h":24.44,"l":24.39,"n":7,"o":24.44,"t":"2026-10-22T17:20:00Z","v":1071,"vw":24.416047},{"c":24.42,"h":24.43,"l":24.4106,"n":6,"o":24.43,"t":"2026-10-22T17:35:00Z","v":6028,"vw":24.420177},{"c":24.415,"h":24.42,"l":24.415,"n":3,"o":24.42,"t":"2026-10-22T17:40:00Z","v":334,"vw":24.417},{"c":24.41,"h":24.41,"l":24.405,"n":26,"o":24.405,"t":"2026-10-22T17:45:00Z","v":281,"vw":24.407222},{"c":24.43,"h":24.43,"l":24.418,"n":4,"o":24.418,"t":"2026-10-22T17:50:00Z","v":938,"vw":24.419402},{"c":24.445,"h":24.45,"l":24.44,"n":6,"o":24.44,"t":"2026-10-22T17:55:00Z","v":428,"vw":24.445625},{"c":24.425,"h":24.43,"l":24.425,"n":3,"o":24.43,"t":"2026-10-22T18:00:00Z","v":2643,"vw":24.425379},{"c":24.425,"h":24.425,"l":24.425,"n":2,"o":24.425,"t":"2026-10-22T18:10:00Z","v":9067,"vw":24.425},{"c":24.446,"h":24.446,"l":24.4101,"n":4,"o":24.4101,"t":"2026-10-22T18:15:00Z","v":1475,"vw":24.438538},{"c":24.455,"h":24.46,"l":24.44,"n":11,"o":24.44,"t":"2026-10-22T18:20:00Z","v":1973,"vw":24.458282},{"c":24.425,"h":24.45,"l":24.425,"n":13,"o":24.44,"t":"2026-10-22T18:25:00Z","v":790,"vw":24.440839},{"c":24.425,"h":24.44,"l":24.425,"n":5,"o":24.44,"t":"2026-10-22T18:30:00Z","v":1070,"vw":24.434223},{"c":24.445,"h":24.45,"l":24.445,"n":7,"o":24.45,"t":"2026-10-22T18:35:00Z","v":483,"vw":24.447708},{"c":24.45,"h":24.45,"l":24.45,"n":2,"o":24.45,"t":"2026-10-22T18:40:00Z","v":170,"vw":24.45},{"c":24.44,"h":24.445,"l":24.44,"n":2,"o":24.445,"t":"2026-10-22T18:45:00Z","v":670,"vw":24.443418},{"c":24.44,"h":24.44,"l":24.44,"n":4,"o":24.44,"t":"2026-10-22T18:50:00Z","v":619,"vw":24.44},{"c":24.42,"h":24.4599,"l":24.42,"n":17,"o":24.44,"t":"2026-10-22T18:55:00Z","v":3700,"vw":24.438585},{"c":24.42,"h":24.42,"l":24.39,"n":81,"o":24.405,"t":"2026-10-22T19:00:00Z","v":6156,"vw":24.397355},{"c":24.448,"h":24.448,"l":24.448,"n":1,"o":24.448,"t":"2026-10-22T19:15:00Z","v":334,"vw":24.448},{"c":24.46,"h":24.46,"l":24.438,"n":16,"o":24.46,"t":"2026-10-22T19:20:00Z","v":1421,"vw":24.45797},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-22T19:25:00Z","v":139,"vw":24.44},{"c":24.42,"h":24.4499,"l":24.42,"n":7,"o":24.44,"t":"2026-10-22T19:30:00Z","v":894,"vw":24.437804},{"c":24.43,"h":24.43,"l":24.43,"n":1,"o":24.43,"t":"2026-10-22T19:35:00Z","v":100,"vw":24.43},{"c":24.44,"h":24.44,"l":24.4001,"n":9,"o":24.425,"t":"2026-10-22T19:40:00Z","v":1502,"vw":24.415311},{"c":24.43,"h":24.44,"l":24.42,"n":16,"o":24.44,"t":"2026-10-22T19:45:00Z","v":1270,"vw":24.428461},{"c":24.48,"h":24.491,"l":24.48,"n":14,"o":24.48,"t":"2026-10-22T19:50:00Z","v":1949,"vw":24.489172},{"c":24.51,"h":24.51,"l":24.5,"n":25,"o":24.5,"t":"2026-10-22T19:55:00Z","v":2126,"vw":24.50827},{"c":24.53,"h":24.53,"l":24.53,"n":3,"o":24.53,"t":"2026-10-22T20:00:00Z","v":1117,"vw":24.53}],"history":[{"c":25.16,"h":25.34,"l":25.1103,"n":91,"o":25.33,"t":"2024-10-21T04:00:00Z","v":7315,"vw":25.226832},{"c":25.1549,"h":25.205,"l":25.1,"n":226,"o":25.17,"t":"2024-10-22T04:00:00Z","v":5057,"vw":25.142678},{"c":24.9557,"h":25.03,"l":24.81,"n":143,"o":25.03,"t":"2024-10-23T04:00:00Z","v":5435,"vw":24.922761},{"c":24.9848,"h":25.1399,"l":24.86,"n":111,"o":25.1399,"t":"2024-10-24T04:00:00Z","v":6434,"vw":24.981413},{"c":25.0003,"h":25.16,"l":24.9139,"n":83,"o":25.13,"t":"2024-10-25T04:00:00Z","v":6217,"vw":25.054677},{"c":24.7057,"h":24.84,"l":24.54,"n":138,"o":24.54,"t":"2024-10-28T04:00:00Z","v":11594,"vw":24.686615},{"c":24.3962,"h":24.665,"l":24.39,"n":166,"o":24.65,"t":"2024-10-29T04:00:00Z","v":10062,"vw":24.464264},{"c":24.4546,"h":24.59,"l":24.45,"n":94,"o":24.48,"t":"2024-10-30T04:00:00Z","v":3680,"vw":24.518138},{"c":24.5475,"h":24.63,"l":24.47,"n":83,"o":24.53,"t":"2024-10-31T04:00:00Z","v":8167,"vw":24.549824},{"c":24.3997,"h":24.8794,"l":24.39,"n":226,"o":24.8794,"t":"2024-11-01T04:00:00Z","v":13668,"vw":24.567438},{"c":24.692,"h":24.8,"l":24.65,"n":140,"o":24.795,"t":"2024-11-04T05:00:00Z","v":4890,"vw":24.723188},{"c":24.85,"h":24.9496,"l":24.74,"n":120,"o":24.92,"t":"2024-11-05T05:00:00Z","v":15548,"vw":24.823648},{"c":25.14,"h":25.27,"l":24.8901,"n":132,"o":25.02,"t":"2024-11-06T05:00:00Z","v":6505,"vw":25.112614},{"c":25.2699,"h":25.34,"l":25.1201,"n":90,"o":25.34,"t":"2024-11-07T05:00:00Z","v":21164,"vw":25.216533},{"c":25.05,"h":25.07,"l":24.9,"n":138,"o":25.07,"t":"2024-11-08T05:00:00Z","v":8297,"vw":24.977185},{"c":25.06,"h":25.1399,"l":24.9489,"n":448,"o":25.02,"t":"2024-11-11T05:00:00Z","v":44753,"vw":25.019503},{"c":24.8119,"h":25.05,"l":24.7411,"n":243,"o":25.05,"t":"2024-11-12T05:00:00Z","v":6990,"vw":24.807228},{"c":25.0292,"h":25.0505,"l":24.6017,"n":123,"o":24.83,"t":"2024-11-13T05:00:00Z","v":5881,"vw":24.866439},{"c":25.1505,"h":25.2,"l":25.02,"n":81,"o":25.2,"t":"2024-11-14T05:00:00Z","v":7794,"vw":25.108931},{"c":25.0626,"h":25.23,"l":25.06,"n":41,"o":25.18,"t":"2024-11-15T05:00:00Z","v":3823,"vw":25.105321},{"c":25.4165,"h":25.5,"l":25.24,"n":147,"o":25.25,"t":"2024-11-18T05:00:00Z","v":7959,"vw":25.346459},{"c":25.2448,"h":25.3332,"l":25.1708,"n":65,"o":25.22,"t":"2024-11-19T05:00:00Z","v":4217,"vw":25.202321},{"c":25.375,"h":25.4,"l":25.21,"n":86,"o":25.26,"t":"2024-11-20T05:00:00Z","v":7125,"vw":25.258151},{"c":25.6074,"h":25.6448,"l":25.5021,"n":106,"o":25.54,"t":"2024-11-21T05:00:00Z","v":5050,"vw":25.590834},{"c":25.71,"h":25.738,"l":25.6864,"n":53,"o":25.705,"t":"2024-11-22T05:00:00Z","v":3585,"vw":25.705539},{"c":25.3453,"h":25.805,"l":25.3453,"n":75,"o":25.76,"t":"2024-11-25T05:00:00Z","v":3334,"vw":25.57984},{"c":25.115,"h":25.33,"l":25.0501,"n":158,"o":25.33,"t":"2024-11-26T05:00:00Z","v":28673,"vw":25.106954},{"c":25.125,"h":25.28,"l":25.1,"n":127,"o":25.13,"t":"2024-11-27T05:00:00Z","v":15051,"vw":25.173014},{"c":25.25,"h":25.25,"l":25.11,"n":79,"o":25.11,"t":"2024-11-29T05:00:00Z","v":11604,"vw":25.19091},{"c":25.0321,"h":25.26,"l":24.87,"n":124,"o":25.22,"t":"2024-12-02T05:00:00Z","v":10138,"vw":25.057015},{"c":25.187,"h":25.25,"l":25.065,"n":140,"o":25.17,"t":"2024-12-03T05:00:00Z","v":18913,"vw":25.195024},{"c":24.63,"h":25.18,"l":24.57,"n":138,"o":25.18,"t":"2024-12-04T05:00:00Z","v":6570,"vw":24.81611},{"c":24.84,"h":24.96,"l":24.685,"n":181,"o":24.74,"t":"2024-12-05T05:00:00Z","v":17773,"vw":24.831582},{"c":24.4179,"h":24.74,"l":24.36,"n":165,"o":24.74,"t":"2024-12-06T05:00:00Z","v":6084,"vw":24.551451},{"c":24.5701,"h":24.84,"l":24.5701,"n":117,"o":24.66,"t":"2024-12-09T05:00:00Z","v":10926,"vw":24.774842},{"c":24.45,"h":24.65,"l":24.45,"n":121,"o":24.65,"t":"2024-12-10T05:00:00Z","v":8319,"vw":24.554526},{"c":24.4993,"h":24.5299,"l":24.405,"n":134,"o":24.46,"t":"2024-12-11T05:00:00Z","v":10457,"vw":24.467049},{"c":24.1955,"h":24.39,"l":24.11,"n":363,"o":24.39,"t":"2024-12-12T05:00:00Z","v":38217,"vw":24.196872},{"c":24.0676,"h":24.21,"l":24,"n":195,"o":24.21,"t":"2024-12-13T05:00:00Z","v":8687,"vw":24.068978},{"c":23.5779,"h":23.98,"l":23.5779,"n":275,"o":23.98,"t":"2024-12-16T05:00:00Z","v":16571,"vw":23.839343},{"c":22.8324,"h":22.8324,"l":22.6101,"n":628,"o":22.79,"t":"2024-12-17T05:00:00Z","v":18898,"vw":22.710354},{"c":22.2924,"h":22.87,"l":22.26,"n":239,"o":22.815,"t":"2024-12-18T05:00:00Z","v":35274,"vw":22.707152},{"c":22.1606,"h":22.53,"l":22.1606,"n":395,"o":22.53,"t":"2024-12-19T05:00:00Z","v":21615,"vw":22.325304},{"c":22.2551,"h":22.3627,"l":22.09,"n":193,"o":22.16,"t":"2024-12-20T05:00:00Z","v":16173,"vw":22.243142},{"c":22.4271,"h":22.4271,"l":22.17,"n":283,"o":22.19,"t":"2024-12-23T05:00:00Z","v":15515,"vw":22.257981},{"c":22.58,"h":22.58,"l":22.38,"n":107,"o":22.43,"t":"2024-12-24T05:00:00Z","v":10659,"vw":22.509314},{"c":22.48,"h":22.54,"l":22.43,"n":464,"o":22.48,"t":"2024-12-26T05:00:00Z","v":16203,"vw":22.485262},{"c":22.49,"h":22.63,"l":22.45,"n":137,"o":22.47,"t":"2024-12-27T05:00:00Z","v":7054,"vw":22.504033},{"c":22.62,"h":22.6534,"l":22.44,"n":187,"o":22.49,"t":"2024-12-30T05:00:00Z","v":21069,"vw":22.547066},{"c":22.8362,"h":22.8699,"l":22.57,"n":199,"o":22.57,"t":"2024-12-31T05:00:00Z","v":16894,"vw":22.757865},{"c":23.0886,"h":23.1738,"l":22.9773,"n":167,"o":23.01,"t":"2025-01-02T05:00:00Z","v":14596,"vw":23.036598},{"c":23.2775,"h":23.3289,"l":23.211,"n":101,"o":23.27,"t":"2025-01-03T05:00:00Z","v":8129,"vw":23.271827},{"c":23.29,"h":23.6228,"l":23.25,"n":361,"o":23.41,"t":"2025-01-06T05:00:00Z","v":47372,"vw":23.335109},{"c":23.53,"h":23.655,"l":23.3961,"n":230,"o":23.51,"t":"2025-01-07T05:00:00Z","v":22617,"vw":23.593177},{"c":23.44,"h":23.44,"l":23.31,"n":959,"o":23.36,"t":"2025-01-08T05:00:00Z","v":26984,"vw":23.376968},{"c":23.5099,"h":23.8193,"l":23.44,"n":212,"o":23.63,"t":"2025-01-10T05:00:00Z","v":14876,"vw":23.604142},{"c":23.8384,"h":23.98,"l":23.55,"n":134,"o":23.56,"t":"2025-01-13T05:00:00Z","v":13484,"vw":23.829746},{"c":24.01,"h":24.01,"l":23.7561,"n":113,"o":23.7561,"t":"2025-01-14T05:00:00Z","v":6612,"vw":23.915366},{"c":24.27,"h":24.27,"l":24.1201,"n":123,"o":24.16,"t":"2025-01-15T05:00:00Z","v":13819,"vw":24.169903},{"c":24.2972,"h":24.34,"l":24.146,"n":105,"o":24.2,"t":"2025-01-16T05:00:00Z","v":5627,"vw":24.260945},{"c":24.4157,"h":24.42,"l":24.3,"n":167,"o":24.3,"t":"2025-01-17T05:00:00Z","v":7852,"vw":24.375618},{"c":24.2301,"h":24.35,"l":24.185,"n":118,"o":24.35,"t":"2025-01-21T05:00:00Z","v":7285,"vw":24.305448},{"c":23.97,"h":24.255,"l":23.97,"n":134,"o":24.12,"t":"2025-01-22T05:00:00Z","v":13051,"vw":24.105734},{"c":24.05,"h":24.205,"l":24.025,"n":167,"o":24.11,"t":"2025-01-23T05:00:00Z","v":15175,"vw":24.083524},{"c":23.845,"h":24.13,"l":23.845,"n":186,"o":24.13,"t":"2025-01-24T05:00:00Z","v":37629,"vw":23.911752},{"c":23.785,"h":23.8834,"l":23.63,"n":290,"o":23.78,"t":"2025-01-27T05:00:00Z","v":56409,"vw":23.711667},{"c":23.53,"h":23.82,"l":23.468,"n":280,"o":23.82,"t":"2025-01-28T05:00:00Z","v":18171,"vw":23.53736},{"c":23.5951,"h":23.6451,"l":23.43,"n":233,"o":23.43,"t":"2025-01-29T05:00:00Z","v":18000,"vw":23.565177},{"c":23.81,"h":23.91,"l":23.725,"n":182,"o":23.78,"t":"2025-01-30T05:00:00Z","v":15615,"vw":23.826701},{"c":23.29,"h":23.645,"l":23.29,"n":188,"o":23.46,"t":"2025-01-31T05:00:00Z","v":10616,"vw":23.505734},{"c":23.23,"h":23.36,"l":23.05,"n":289,"o":23.12,"t":"2025-02-03T05:00:00Z","v":8956,"vw":23.20585},{"c":23.78,"h":23.82,"l":23.23,"n":138,"o":23.23,"t":"2025-02-04T05:00:00Z","v":5282,"vw":23.619331},{"c":23.83,"h":23.835,"l":23.7402,"n":118,"o":23.82,"t":"2025-02-05T05:00:00Z","v":9378,"vw":23.80084},{"c":23.5574,"h":23.92,"l":23.4688,"n":137,"o":23.92,"t":"2025-02-06T05:00:00Z","v":10551,"vw":23.674437},{"c":23.51,"h":23.7,"l":23.51,"n":165,"o":23.63,"t":"2025-02-07T05:00:00Z","v":5332,"vw":23.62379},{"c":23.98,"h":23.98,"l":23.7,"n":201,"o":23.7,"t":"2025-02-10T05:00:00Z","v":9196,"vw":23.815766},{"c":24.1533,"h":24.24,"l":24.02,"n":95,"o":24.02,"t":"2025-02-11T05:00:00Z","v":4590,"vw":24.102553},{"c":23.6882,"h":24.057,"l":23.68,"n":123,"o":24,"t":"2025-02-12T05:00:00Z","v":5340,"vw":23.957429},{"c":23.795,"h":23.8413,"l":23.64,"n":72,"o":23.64,"t":"2025-02-13T05:00:00Z","v":1978,"vw":23.727358},{"c":23.87,"h":24.05,"l":23.87,"n":109,"o":23.98,"t":"2025-02-14T05:00:00Z","v":7554,"vw":23.961337},{"c":24.0936,"h":24.2,"l":23.93,"n":165,"o":23.93,"t":"2025-02-18T05:00:00Z","v":10899,"vw":24.06394},{"c":24.15,"h":24.31,"l":24.1422,"n":91,"o":24.16,"t":"2025-02-19T05:00:00Z","v":6669,"vw":24.190465},{"c":24.45,"h":24.45,"l":24.23,"n":117,"o":24.23,"t":"2025-02-20T05:00:00Z","v":3702,"vw":24.330031},{"c":23.9633,"h":24.27,"l":23.9633,"n":547,"o":24.27,"t":"2025-02-21T05:00:00Z","v":7872,"vw":24.147543},{"c":23.95,"h":24.0053,"l":23.89,"n":169,"o":23.96,"t":"2025-02-24T05:00:00Z","v":19800,"vw":23.959134},{"c":23.65,"h":23.95,"l":23.5633,"n":649,"o":23.95,"t":"2025-02-25T05:00:00Z","v":8388,"vw":23.739459},{"c":23.5456,"h":23.66,"l":23.4638,"n":97,"o":23.66,"t":"2025-02-26T05:00:00Z","v":7988,"vw":23.58745},{"c":23.529,"h":23.7343,"l":23.51,"n":115,"o":23.54,"t":"2025-02-27T05:00:00Z","v":10990,"vw":23.574371},{"c":23.6426,"h":23.6426,"l":23.37,"n":178,"o":23.4,"t":"2025-02-28T05:00:00Z","v":8722,"vw":23.469617},{"c":22.91,"h":23.81,"l":22.735,"n":427,"o":23.81,"t":"2025-03-03T05:00:00Z","v":25576,"vw":23.003277},{"c":22.86,"h":23.02,"l":22.409,"n":344,"o":22.63,"t":"2025-03-04T05:00:00Z","v":25216,"vw":22.597002},{"c":22.73,"h":22.77,"l":22.37,"n":141,"o":22.72,"t":"2025-03-05T05:00:00Z","v":8836,"vw":22.658321},{"c":22.82,"h":22.915,"l":22.535,"n":372,"o":22.59,"t":"2025-03-06T05:00:00Z","v":12989,"vw":22.695777},{"c":23.1795,"h":23.31,"l":22.91,"n":62,"o":22.91,"t":"2025-03-07T05:00:00Z","v":4990,"vw":23.222018},{"c":23.2589,"h":23.4112,"l":23.095,"n":169,"o":23.16,"t":"2025-03-10T04:00:00Z","v":11941,"vw":23.200681},{"c":23.1599,"h":23.39,"l":23.1,"n":400,"o":23.39,"t":"2025-03-11T04:00:00Z","v":4022,"vw":23.205753},{"c":23.31,"h":23.45,"l":23.08,"n":216,"o":23.17,"t":"2025-03-12T04:00:00Z","v":11229,"vw":23.308224},{"c":23.21,"h":23.43,"l":23.195,"n":72,"o":23.25,"t":"2025-03-13T04:00:00Z","v":5064,"vw":23.309027},{"c":23.78,"h":23.78,"l":23.32,"n":134,"o":23.32,"t":"2025-03-14T04:00:00Z","v":4291,"vw":23.519847},{"c":24.12,"h":24.14,"l":23.75,"n":64,"o":23.75,"t":"2025-03-17T04:00:00Z","v":5292,"vw":23.883066},{"c":24.202,"h":24.23,"l":24.03,"n":94,"o":24.17,"t":"2025-03-18T04:00:00Z","v":8725,"vw":24.129169},{"c":24.5587,"h":24.605,"l":24.25,"n":227,"o":24.25,"t":"2025-03-19T04:00:00Z","v":2543,"vw":24.416948},{"c":24.6438,"h":24.6438,"l":24.42,"n":43,"o":24.42,"t":"2025-03-20T04:00:00Z","v":5070,"vw":24.565103},{"c":24.46,"h":24.53,"l":24.42,"n":950,"o":24.53,"t":"2025-03-21T04:00:00Z","v":9845,"vw":24.456338},{"c":24.6,"h":24.735,"l":24.52,"n":308,"o":24.53,"t":"2025-03-24T04:00:00Z","v":19415,"vw":24.652682},{"c":24.7415,"h":24.7897,"l":24.72,"n":73,"o":24.7897,"t":"2025-03-25T04:00:00Z","v":3232,"vw":24.750533},{"c":24.93,"h":25.19,"l":24.9161,"n":97,"o":24.98,"t":"2025-03-26T04:00:00Z","v":12272,"vw":25.074284},{"c":24.875,"h":25.055,"l":24.8,"n":162,"o":24.92,"t":"2025-03-27T04:00:00Z","v":17580,"vw":24.933679},{"c":24.7244,"h":24.84,"l":24.62,"n":128,"o":24.84,"t":"2025-03-28T04:00:00Z","v":5886,"vw":24.662704},{"c":24.87,"h":24.94,"l":24.591,"n":129,"o":24.7,"t":"2025-03-31T04:00:00Z","v":4551,"vw":24.741614},{"c":24.9611,"h":24.9611,"l":24.66,"n":92,"o":24.87,"t":"2025-04-01T04:00:00Z","v":5539,"vw":24.805418},{"c":24.9472,"h":24.9529,"l":24.74,"n":493,"o":24.74,"t":"2025-04-02T04:00:00Z","v":4715,"vw":24.859448},{"c":23.43,"h":24.07,"l":23.43,"n":172,"o":24.03,"t":"2025-04-03T04:00:00Z","v":9809,"vw":23.830551},{"c":21.5,"h":22.44,"l":21.5,"n":467,"o":22.44,"t":"2025-04-04T04:00:00Z","v":37450,"vw":21.841473},{"c":21.1078,"h":21.45,"l":20.522,"n":345,"o":20.74,"t":"2025-04-07T04:00:00Z","v":23867,"vw":20.92544},{"c":20.55,"h":21.65,"l":20.25,"n":371,"o":21.65,"t":"2025-04-08T04:00:00Z","v":28819,"vw":20.927732},{"c":22.0873,"h":22.125,"l":20.07,"n":329,"o":20.27,"t":"2025-04-09T04:00:00Z","v":25014,"vw":21.001143},{"c":20.7566,"h":21.44,"l":20.5533,"n":561,"o":21.44,"t":"2025-04-10T04:00:00Z","v":16360,"vw":20.979134},{"c":21.35,"h":21.4901,"l":20.6013,"n":188,"o":20.94,"t":"2025-04-11T04:00:00Z","v":10558,"vw":20.941233},{"c":21.47,"h":21.67,"l":21.29,"n":262,"o":21.67,"t":"2025-04-14T04:00:00Z","v":13070,"vw":21.524869},{"c":21.3817,"h":21.6525,"l":21.3521,"n":96,"o":21.41,"t":"2025-04-15T04:00:00Z","v":7625,"vw":21.510294},{"c":21.6388,"h":21.87,"l":21.5,"n":175,"o":21.5,"t":"2025-04-16T04:00:00Z","v":5522,"vw":21.76423},{"c":22.0946,"h":22.2315,"l":21.82,"n":73,"o":21.82,"t":"2025-04-17T04:00:00Z","v":4282,"vw":22.090387},{"c":21.7148,"h":21.95,"l":21.55,"n":211,"o":21.95,"t":"2025-04-21T04:00:00Z","v":7454,"vw":21.836468},{"c":22.26,"h":22.34,"l":22.09,"n":70,"o":22.09,"t":"2025-04-22T04:00:00Z","v":6795,"vw":22.231459},{"c":22.1563,"h":22.4,"l":22.11,"n":101,"o":22.4,"t":"2025-04-23T04:00:00Z","v":8634,"vw":22.295574},{"c":22.4,"h":22.46,"l":22.25,"n":56,"o":22.25,"t":"2025-04-24T04:00:00Z","v":1778,"vw":22.346275},{"c":22.396,"h":22.396,"l":22.311,"n":39,"o":22.35,"t":"2025-04-25T04:00:00Z","v":4470,"vw":22.348265},{"c":22.5975,"h":22.62,"l":22.49,"n":110,"o":22.49,"t":"2025-04-28T04:00:00Z","v":5212,"vw":22.568971},{"c":22.48,"h":22.52,"l":22.41,"n":164,"o":22.41,"t":"2025-04-29T04:00:00Z","v":6559,"vw":22.48608},{"c":22.07,"h":22.33,"l":21.9619,"n":71,"o":22.33,"t":"2025-04-30T04:00:00Z","v":3498,"vw":22.258841},{"c":22.19,"h":22.38,"l":22,"n":107,"o":22,"t":"2025-05-01T04:00:00Z","v":5250,"vw":22.189586},{"c":22.3782,"h":22.445,"l":22.293,"n":104,"o":22.35,"t":"2025-05-02T04:00:00Z","v":15321,"vw":22.350725},{"c":22.1397,"h":22.2,"l":22.07,"n":178,"o":22.15,"t":"2025-05-05T04:00:00Z","v":10023,"vw":22.124828},{"c":22.2647,"h":22.2949,"l":22.171,"n":83,"o":22.22,"t":"2025-05-06T04:00:00Z","v":6305,"vw":22.228351},{"c":22.14,"h":22.22,"l":22.0213,"n":330,"o":22.22,"t":"2025-05-07T04:00:00Z","v":9301,"vw":22.126065},{"c":22.3904,"h":22.58,"l":22.3,"n":103,"o":22.3,"t":"2025-05-08T04:00:00Z","v":6764,"vw":22.437827},{"c":22.675,"h":22.71,"l":22.55,"n":89,"o":22.635,"t":"2025-05-09T04:00:00Z","v":2583,"vw":22.626035},{"c":23.12,"h":23.41,"l":23.101,"n":139,"o":23.41,"t":"2025-05-12T04:00:00Z","v":8501,"vw":23.243853},{"c":23.536,"h":23.6199,"l":23.21,"n":80,"o":23.3,"t":"2025-05-13T04:00:00Z","v":5689,"vw":23.441776},{"c":23.3869,"h":23.45,"l":23.3274,"n":113,"o":23.41,"t":"2025-05-14T04:00:00Z","v":7995,"vw":23.382503},{"c":23.3825,"h":23.39,"l":23.08,"n":89,"o":23.08,"t":"2025-05-15T04:00:00Z","v":8472,"vw":23.309914},{"c":23.3652,"h":23.42,"l":23.24,"n":103,"o":23.42,"t":"2025-05-16T04:00:00Z","v":3297,"vw":23.332806},{"c":23.2199,"h":23.25,"l":23.05,"n":117,"o":23.25,"t":"2025-05-19T04:00:00Z","v":50316,"vw":23.104901},{"c":23.0561,"h":23.23,"l":23.0318,"n":91,"o":23.23,"t":"2025-05-20T04:00:00Z","v":5528,"vw":23.081306},{"c":22.97,"h":23.16,"l":22.87,"n":97,"o":23.01,"t":"2025-05-21T04:00:00Z","v":2939,"vw":23.026826},{"c":22.75,"h":22.81,"l":22.54,"n":93,"o":22.74,"t":"2025-05-22T04:00:00Z","v":6440,"vw":22.669275},{"c":22.8163,"h":22.845,"l":22.6,"n":92,"o":22.6,"t":"2025-05-23T04:00:00Z","v":4909,"vw":22.799481},{"c":23.0038,"h":23.05,"l":22.9675,"n":195,"o":23.05,"t":"2025-05-27T04:00:00Z","v":5161,"vw":23.007245},{"c":22.84,"h":23.08,"l":22.8101,"n":84,"o":23.08,"t":"2025-05-28T04:00:00Z","v":4953,"vw":22.895998},{"c":22.8772,"h":22.929,"l":22.75,"n":124,"o":22.87,"t":"2025-05-29T04:00:00Z","v":8912,"vw":22.823125},{"c":22.7412,"h":22.79,"l":22.64,"n":136,"o":22.79,"t":"2025-05-30T04:00:00Z","v":4577,"vw":22.683467},{"c":23.0397,"h":23.09,"l":22.91,"n":108,"o":23.09,"t":"2025-06-02T04:00:00Z","v":8682,"vw":23.053426},{"c":23.273,"h":23.34,"l":22.955,"n":73,"o":22.955,"t":"2025-06-03T04:00:00Z","v":12582,"vw":23.287213},{"c":22.9288,"h":23.39,"l":22.92,"n":97,"o":23.24,"t":"2025-06-04T04:00:00Z","v":7040,"vw":23.106762},{"c":22.9099,"h":23.11,"l":22.89,"n":77,"o":23.1,"t":"2025-06-05T04:00:00Z","v":9227,"vw":22.981115},{"c":23.2599,"h":23.28,"l":23.08,"n":113,"o":23.08,"t":"2025-06-06T04:00:00Z","v":12658,"vw":23.226185},{"c":23.452,"h":23.57,"l":23.26,"n":164,"o":23.26,"t":"2025-06-09T04:00:00Z","v":6624,"vw":23.412123},{"c":23.8458,"h":23.95,"l":23.7,"n":589,"o":23.7,"t":"2025-06-10T04:00:00Z","v":6562,"vw":23.785678},{"c":24.1865,"h":24.23,"l":23.89,"n":117,"o":23.95,"t":"2025-06-11T04:00:00Z","v":7506,"vw":23.974973},{"c":24.42,"h":24.42,"l":24.23,"n":76,"o":24.23,"t":"2025-06-12T04:00:00Z","v":6068,"vw":24.331485},{"c":24.77,"h":24.86,"l":24.57,"n":110,"o":24.86,"t":"2025-06-13T04:00:00Z","v":9454,"vw":24.759456},{"c":24.33,"h":24.54,"l":24.25,"n":139,"o":24.53,"t":"2025-06-16T04:00:00Z","v":8843,"vw":24.293125},{"c":24.71,"h":24.78,"l":24.56,"n":148,"o":24.56,"t":"2025-06-17T04:00:00Z","v":57867,"vw":24.741003},{"c":24.45,"h":24.795,"l":24.41,"n":669,"o":24.79,"t":"2025-06-18T04:00:00Z","v":22489,"vw":24.58158},{"c":24.61,"h":24.67,"l":24.485,"n":124,"o":24.67,"t":"2025-06-20T04:00:00Z","v":28441,"vw":24.575391},{"c":24.16,"h":24.91,"l":24,"n":236,"o":24.91,"t":"2025-06-23T04:00:00Z","v":63266,"vw":24.181373},{"c":23.7,"h":23.9491,"l":23.64,"n":341,"o":23.67,"t":"2025-06-24T04:00:00Z","v":28219,"vw":23.72498},{"c":23.6386,"h":23.76,"l":23.52,"n":292,"o":23.64,"t":"2025-06-25T04:00:00Z","v":17512,"vw":23.672474},{"c":23.8902,"h":23.95,"l":23.73,"n":86,"o":23.73,"t":"2025-06-26T04:00:00Z","v":14258,"vw":23.878623},{"c":23.8201,"h":23.92,"l":23.7332,"n":131,"o":23.92,"t":"2025-06-27T04:00:00Z","v":4260,"vw":23.833314},{"c":23.715,"h":23.7794,"l":23.685,"n":93,"o":23.71,"t":"2025-06-30T04:00:00Z","v":7328,"vw":23.725372},{"c":23.95,"h":23.97,"l":23.71,"n":106,"o":23.71,"t":"2025-07-01T04:00:00Z","v":6154,"vw":23.943883},{"c":24.2325,"h":24.2685,"l":23.9922,"n":78,"o":24.05,"t":"2025-07-02T04:00:00Z","v":4859,"vw":24.132761},{"c":24.31,"h":24.31,"l":24.25,"n":58,"o":24.25,"t":"2025-07-03T04:00:00Z","v":2943,"vw":24.290775},{"c":23.9899,"h":24.19,"l":23.88,"n":123,"o":24.06,"t":"2025-07-07T04:00:00Z","v":5739,"vw":24.009621},{"c":24.54,"h":24.66,"l":24.01,"n":135,"o":24.01,"t":"2025-07-08T04:00:00Z","v":35502,"vw":24.50945},{"c":24.5524,"h":24.5687,"l":24.514,"n":163,"o":24.56,"t":"2025-07-09T04:00:00Z","v":8284,"vw":24.534714},{"c":24.6867,"h":24.69,"l":24.3453,"n":118,"o":24.41,"t":"2025-07-10T04:00:00Z","v":18218,"vw":24.641584},{"c":24.8175,"h":24.8672,"l":24.6082,"n":102,"o":24.62,"t":"2025-07-11T04:00:00Z","v":8267,"vw":24.805845},{"c":24.5786,"h":24.72,"l":24.4682,"n":100,"o":24.68,"t":"2025-07-14T04:00:00Z","v":5982,"vw":24.58276},{"c":24.3306,"h":24.47,"l":24.3,"n":96,"o":24.47,"t":"2025-07-15T04:00:00Z","v":6323,"vw":24.35236},{"c":24.21,"h":24.3486,"l":24.1714,"n":87,"o":24.33,"t":"2025-07-16T04:00:00Z","v":3209,"vw":24.284991},{"c":24.19,"h":24.285,"l":24.045,"n":148,"o":24.1,"t":"2025-07-17T04:00:00Z","v":19520,"vw":24.222903},{"c":24.0793,"h":24.42,"l":24.01,"n":73,"o":24.41,"t":"2025-07-18T04:00:00Z","v":7878,"vw":24.232327},{"c":23.9754,"h":24.11,"l":23.96,"n":93,"o":24.11,"t":"2025-07-21T04:00:00Z","v":4101,"vw":24.010834},{"c":24.1766,"h":24.2128,"l":24.07,"n":77,"o":24.07,"t":"2025-07-22T04:00:00Z","v":1613,"vw":24.125649},{"c":24.46,"h":24.48,"l":24.26,"n":477,"o":24.28,"t":"2025-07-23T04:00:00Z","v":22566,"vw":24.383915},{"c":24.48,"h":24.48,"l":24.29,"n":110,"o":24.29,"t":"2025-07-24T04:00:00Z","v":11236,"vw":24.367922},{"c":24.3883,"h":24.4214,"l":24.27,"n":181,"o":24.38,"t":"2025-07-25T04:00:00Z","v":12990,"vw":24.391933},{"c":24.5614,"h":24.5691,"l":24.44,"n":97,"o":24.44,"t":"2025-07-28T04:00:00Z","v":10182,"vw":24.493014},{"c":24.8057,"h":24.8057,"l":24.6,"n":110,"o":24.63,"t":"2025-07-29T04:00:00Z","v":6314,"vw":24.686382},{"c":24.4603,"h":24.64,"l":24.369,"n":87,"o":24.64,"t":"2025-07-30T04:00:00Z","v":3432,"vw":24.562117},{"c":24.2594,"h":24.381,"l":24.18,"n":64,"o":24.18,"t":"2025-07-31T04:00:00Z","v":2501,"vw":24.301153},{"c":23.9582,"h":24.01,"l":23.85,"n":403,"o":24.01,"t":"2025-08-01T04:00:00Z","v":31966,"vw":23.871571},{"c":23.91,"h":24.02,"l":23.851,"n":249,"o":23.922,"t":"2025-08-04T04:00:00Z","v":32028,"vw":23.950527},{"c":24.029,"h":24.12,"l":23.84,"n":103,"o":23.92,"t":"2025-08-05T04:00:00Z","v":9516,"vw":23.933114},{"c":24.025,"h":24.3503,"l":23.9661,"n":84,"o":24.3503,"t":"2025-08-06T04:00:00Z","v":8110,"vw":24.053803},{"c":23.96,"h":24.08,"l":23.96,"n":349,"o":24.08,"t":"2025-08-07T04:00:00Z","v":15886,"vw":24.036999},{"c":24.0347,"h":24.0562,"l":23.96,"n":92,"o":24.04,"t":"2025-08-08T04:00:00Z","v":5109,"vw":24.014088},{"c":23.873,"h":24.118,"l":23.82,"n":107,"o":24.04,"t":"2025-08-11T04:00:00Z","v":6772,"vw":23.944332},{"c":24.07,"h":24.19,"l":23.92,"n":341,"o":23.92,"t":"2025-08-12T04:00:00Z","v":9676,"vw":24.10453},{"c":24.2,"h":24.2,"l":24.021,"n":61,"o":24.1799,"t":"2025-08-13T04:00:00Z","v":4547,"vw":24.113663},{"c":24.1891,"h":24.1891,"l":23.941,"n":207,"o":24.13,"t":"2025-08-14T04:00:00Z","v":77629,"vw":24.084198},{"c":24.26,"h":24.37,"l":24.06,"n":151,"o":24.18,"t":"2025-08-15T04:00:00Z","v":55474,"vw":24.176375},{"c":24.1,"h":24.16,"l":24.05,"n":98,"o":24.05,"t":"2025-08-18T04:00:00Z","v":4967,"vw":24.082971},{"c":24.11,"h":24.16,"l":24.02,"n":212,"o":24.05,"t":"2025-08-19T04:00:00Z","v":9554,"vw":24.072064},{"c":24.26,"h":24.26,"l":24.11,"n":83,"o":24.16,"t":"2025-08-20T04:00:00Z","v":3702,"vw":24.197265},{"c":24.3603,"h":24.37,"l":24.251,"n":52,"o":24.251,"t":"2025-08-21T04:00:00Z","v":2728,"vw":24.316194},{"c":24.8692,"h":24.87,"l":24.41,"n":96,"o":24.41,"t":"2025-08-22T04:00:00Z","v":4492,"vw":24.75803},{"c":24.9,"h":24.92,"l":24.79,"n":93,"o":24.79,"t":"2025-08-25T04:00:00Z","v":6776,"vw":24.866418},{"c":24.8653,"h":24.8653,"l":24.6931,"n":133,"o":24.75,"t":"2025-08-26T04:00:00Z","v":10461,"vw":24.757735},{"c":25.03,"h":25.1055,"l":24.87,"n":168,"o":24.87,"t":"2025-08-27T04:00:00Z","v":27488,"vw":25.041975},{"c":25.223,"h":25.223,"l":25,"n":75,"o":25,"t":"2025-08-28T04:00:00Z","v":3394,"vw":25.100591},{"c":25.2738,"h":25.32,"l":25.182,"n":85,"o":25.21,"t":"2025-08-29T04:00:00Z","v":4574,"vw":25.255529},{"c":25.34,"h":25.34,"l":25.15,"n":101,"o":25.15,"t":"2025-09-02T04:00:00Z","v":11087,"vw":25.292338},{"c":24.86,"h":25.325,"l":24.8001,"n":92,"o":25.19,"t":"2025-09-03T04:00:00Z","v":10252,"vw":24.992132},{"c":24.955,"h":24.9955,"l":24.89,"n":59,"o":24.89,"t":"2025-09-04T04:00:00Z","v":2986,"vw":24.938659},{"c":24.5549,"h":24.8488,"l":24.4832,"n":102,"o":24.806,"t":"2025-09-05T04:00:00Z","v":4778,"vw":24.576127},{"c":24.5951,"h":24.7,"l":24.45,"n":71,"o":24.7,"t":"2025-09-08T04:00:00Z","v":3007,"vw":24.550946},{"c":24.7274,"h":24.9008,"l":24.67,"n":578,"o":24.67,"t":"2025-09-09T04:00:00Z","v":4292,"vw":24.754367},{"c":25.0183,"h":25.0183,"l":24.74,"n":77,"o":24.74,"t":"2025-09-10T04:00:00Z","v":6227,"vw":24.930726},{"c":24.9767,"h":25.07,"l":24.9541,"n":101,"o":25.07,"t":"2025-09-11T04:00:00Z","v":9305,"vw":25.010112},{"c":24.8699,"h":24.99,"l":24.81,"n":216,"o":24.98,"t":"2025-09-12T04:00:00Z","v":18328,"vw":24.881194},{"c":24.95,"h":24.97,"l":24.77,"n":115,"o":24.8,"t":"2025-09-15T04:00:00Z","v":10133,"vw":24.882998},{"c":25.3442,"h":25.39,"l":25,"n":124,"o":25.03,"t":"2025-09-16T04:00:00Z","v":11305,"vw":25.183413},{"c":25.34,"h":25.35,"l":25.29,"n":79,"o":25.29,"t":"2025-09-17T04:00:00Z","v":1589,"vw":25.329058},{"c":25.2164,"h":25.23,"l":25.1194,"n":91,"o":25.2,"t":"2025-09-18T04:00:00Z","v":11308,"vw":25.188389},{"c":24.9371,"h":25.12,"l":24.89,"n":72,"o":25.12,"t":"2025-09-19T04:00:00Z","v":2478,"vw":24.979766},{"c":25.0028,"h":25.07,"l":24.835,"n":97,"o":24.84,"t":"2025-09-22T04:00:00Z","v":7136,"vw":24.949499},{"c":25.283,"h":25.49,"l":25.283,"n":101,"o":25.3318,"t":"2025-09-23T04:00:00Z","v":5039,"vw":25.378212},{"c":25.5012,"h":25.635,"l":25.5,"n":89,"o":25.5,"t":"2025-09-24T04:00:00Z","v":5187,"vw":25.57431},{"c":25.6195,"h":25.635,"l":25.41,"n":60,"o":25.41,"t":"2025-09-25T04:00:00Z","v":6545,"vw":25.56067},{"c":25.82,"h":25.9991,"l":25.69,"n":87,"o":25.69,"t":"2025-09-26T04:00:00Z","v":4285,"vw":25.877375},{"c":25.32,"h":25.47,"l":25.29,"n":102,"o":25.4285,"t":"2025-09-29T04:00:00Z","v":7709,"vw":25.370431},{"c":25.0849,"h":25.1,"l":24.9475,"n":125,"o":25,"t":"2025-09-30T04:00:00Z","v":13557,"vw":24.99986},{"c":25.15,"h":25.1501,"l":25.04,"n":78,"o":25.04,"t":"2025-10-01T04:00:00Z","v":2661,"vw":25.114922},{"c":24.96,"h":25.1494,"l":24.9401,"n":103,"o":25.04,"t":"2025-10-02T04:00:00Z","v":5186,"vw":25.039254},{"c":25.115,"h":25.22,"l":24.98,"n":118,"o":24.98,"t":"2025-10-03T04:00:00Z","v":9472,"vw":25.125719},{"c":25.384,"h":25.5,"l":25.19,"n":276,"o":25.19,"t":"2025-10-06T04:00:00Z","v":47991,"vw":25.416656},{"c":25.3687,"h":25.39,"l":25.192,"n":74,"o":25.33,"t":"2025-10-07T04:00:00Z","v":11585,"vw":25.319984},{"c":25.28,"h":25.32,"l":25.15,"n":110,"o":25.28,"t":"2025-10-08T04:00:00Z","v":24550,"vw":25.259109},{"c":25.0187,"h":25.47,"l":24.98,"n":127,"o":25.47,"t":"2025-10-09T04:00:00Z","v":16414,"vw":25.056574},{"c":24.4002,"h":24.88,"l":24.4002,"n":167,"o":24.79,"t":"2025-10-10T04:00:00Z","v":10821,"vw":24.550528},{"c":24.79,"h":24.79,"l":24.58,"n":125,"o":24.61,"t":"2025-10-13T04:00:00Z","v":34624,"vw":24.625515},{"c":24.72,"h":24.76,"l":24.39,"n":90,"o":24.39,"t":"2025-10-14T04:00:00Z","v":5058,"vw":24.592701},{"c":24.7518,"h":24.95,"l":24.63,"n":319,"o":24.79,"t":"2025-10-15T04:00:00Z","v":19119,"vw":24.790776},{"c":24.55,"h":24.87,"l":24.4101,"n":171,"o":24.87,"t":"2025-10-16T04:00:00Z","v":19679,"vw":24.560116},{"c":24.67,"h":24.7,"l":24.575,"n":136,"o":24.59,"t":"2025-10-17T04:00:00Z","v":13549,"vw":24.631861},{"c":24.92,"h":24.93,"l":24.75,"n":101,"o":24.75,"t":"2025-10-20T04:00:00Z","v":8448,"vw":24.840735},{"c":24.7349,"h":24.89,"l":24.69,"n":164,"o":24.84,"t":"2025-10-21T04:00:00Z","v":16023,"vw":24.771977},{"c":25.16,"h":25.16,"l":24.84,"n":209,"o":25,"t":"2025-10-22T04:00:00Z","v":13584,"vw":24.929719},{"c":25.56,"h":25.7,"l":25.488,"n":162,"o":25.49,"t":"2025-10-23T04:00:00Z","v":14303,"vw":25.589197},{"c":25.45,"h":25.595,"l":25.45,"n":153,"o":25.5501,"t":"2025-10-24T04:00:00Z","v":13737,"vw":25.501753},{"c":25.57,"h":25.585,"l":25.45,"n":256,"o":25.51,"t":"2025-10-27T04:00:00Z","v":45191,"vw":25.536458},{"c":25.3541,"h":25.555,"l":25.34,"n":370,"o":25.47,"t":"2025-10-28T04:00:00Z","v":31407,"vw":25.466627},{"c":25.38,"h":25.5101,"l":25.28,"n":171,"o":25.28,"t":"2025-10-29T04:00:00Z","v":53140,"vw":25.463519},{"c":25.2197,"h":25.57,"l":25.214,"n":120,"o":25.29,"t":"2025-10-30T04:00:00Z","v":11475,"vw":25.388502},{"c":25.5529,"h":25.61,"l":25.395,"n":92,"o":25.53,"t":"2025-10-31T04:00:00Z","v":6686,"vw":25.537506},{"c":25.6507,"h":25.66,"l":25.32,"n":143,"o":25.55,"t":"2025-11-03T05:00:00Z","v":31300,"vw":25.46056},{"c":25.3927,"h":25.4996,"l":25.31,"n":168,"o":25.44,"t":"2025-11-04T05:00:00Z","v":20287,"vw":25.4436},{"c":25.7855,"h":25.92,"l":25.51,"n":109,"o":25.51,"t":"2025-11-05T05:00:00Z","v":10253,"vw":25.767196},{"c":25.5925,"h":25.85,"l":25.59,"n":157,"o":25.72,"t":"2025-11-06T05:00:00Z","v":10499,"vw":25.736458},{"c":25.79,"h":25.79,"l":25.32,"n":436,"o":25.545,"t":"2025-11-07T05:00:00Z","v":103945,"vw":25.623731},{"c":26.06,"h":26.23,"l":25.7915,"n":308,"o":26.01,"t":"2025-11-10T05:00:00Z","v":42100,"vw":25.963133},{"c":26.0047,"h":26.11,"l":25.83,"n":171,"o":26.11,"t":"2025-11-11T05:00:00Z","v":24723,"vw":25.998106},{"c":26.025,"h":26.128,"l":25.94,"n":192,"o":26.05,"t":"2025-11-12T05:00:00Z","v":18541,"vw":26.052472},{"c":25.41,"h":26,"l":25.365,"n":228,"o":26,"t":"2025-11-13T05:00:00Z","v":28468,"vw":25.554848},{"c":25.4885,"h":25.5999,"l":25.001,"n":148,"o":25.22,"t":"2025-11-14T05:00:00Z","v":56399,"vw":25.338408},{"c":25.3424,"h":25.69,"l":25.24,"n":190,"o":25.5,"t":"2025-11-17T05:00:00Z","v":25967,"vw":25.499382},{"c":25.3371,"h":25.4355,"l":25.14,"n":106,"o":25.14,"t":"2025-11-18T05:00:00Z","v":9958,"vw":25.300787},{"c":25.3737,"h":25.5191,"l":25.28,"n":178,"o":25.38,"t":"2025-11-19T05:00:00Z","v":19479,"vw":25.39029},{"c":24.8438,"h":25.93,"l":24.84,"n":297,"o":25.75,"t":"2025-11-20T05:00:00Z","v":52459,"vw":25.58931},{"c":24.9357,"h":25.02,"l":24.545,"n":285,"o":24.8,"t":"2025-11-21T05:00:00Z","v":57186,"vw":24.847984},{"c":25.3353,"h":25.3353,"l":24.93,"n":152,"o":25.05,"t":"2025-11-24T05:00:00Z","v":27481,"vw":25.102902},{"c":25.35,"h":25.41,"l":25,"n":235,"o":25.35,"t":"2025-11-25T05:00:00Z","v":25128,"vw":25.273861},{"c":25.8389,"h":25.89,"l":25.5996,"n":182,"o":25.61,"t":"2025-11-26T05:00:00Z","v":22463,"vw":25.765771},{"c":26.0812,"h":26.11,"l":25.8703,"n":92,"o":25.875,"t":"2025-11-28T05:00:00Z","v":4721,"vw":26.02466},{"c":25.575,"h":25.92,"l":25.575,"n":208,"o":25.92,"t":"2025-12-01T05:00:00Z","v":12144,"vw":25.696534},{"c":25.45,"h":25.63,"l":25.42,"n":204,"o":25.63,"t":"2025-12-02T05:00:00Z","v":29167,"vw":25.48629},{"c":25.57,"h":25.627,"l":25.28,"n":199,"o":25.44,"t":"2025-12-03T05:00:00Z","v":40992,"vw":25.430428},{"c":25.6841,"h":25.79,"l":25.58,"n":100,"o":25.58,"t":"2025-12-04T05:00:00Z","v":12194,"vw":25.694612},{"c":25.52,"h":25.8493,"l":25.52,"n":149,"o":25.79,"t":"2025-12-05T05:00:00Z","v":15408,"vw":25.69195},{"c":25.32,"h":25.6,"l":25.2828,"n":167,"o":25.6,"t":"2025-12-08T05:00:00Z","v":17494,"vw":25.428556},{"c":25.27,"h":25.495,"l":25.24,"n":110,"o":25.24,"t":"2025-12-09T05:00:00Z","v":11206,"vw":25.340641},{"c":25.61,"h":25.67,"l":25.24,"n":201,"o":25.44,"t":"2025-12-10T05:00:00Z","v":26575,"vw":25.418729},{"c":25.6551,"h":25.6551,"l":25.33,"n":180,"o":25.5,"t":"2025-12-11T05:00:00Z","v":31904,"vw":25.454179},{"c":25.04,"h":25.71,"l":24.9945,"n":184,"o":25.71,"t":"2025-12-12T05:00:00Z","v":17988,"vw":25.192426},{"c":25.1468,"h":25.25,"l":25.029,"n":192,"o":25.25,"t":"2025-12-15T05:00:00Z","v":13035,"vw":25.080801},{"c":23.6834,"h":23.835,"l":23.46,"n":401,"o":23.78,"t":"2025-12-16T05:00:00Z","v":39805,"vw":23.609826},{"c":23.2,"h":23.71,"l":23.18,"n":268,"o":23.69,"t":"2025-12-17T05:00:00Z","v":30787,"vw":23.387256},{"c":23.48,"h":23.74,"l":23.48,"n":364,"o":23.51,"t":"2025-12-18T05:00:00Z","v":35295,"vw":23.571325},{"c":23.47,"h":23.709,"l":23.44,"n":444,"o":23.48,"t":"2025-12-19T05:00:00Z","v":39033,"vw":23.594074},{"c":23.63,"h":23.7,"l":23.48,"n":356,"o":23.59,"t":"2025-12-22T05:00:00Z","v":46112,"vw":23.601125},{"c":23.715,"h":23.77,"l":23.609,"n":164,"o":23.67,"t":"2025-12-23T05:00:00Z","v":17005,"vw":23.691708},{"c":23.79,"h":23.79,"l":23.6787,"n":116,"o":23.73,"t":"2025-12-24T05:00:00Z","v":11417,"vw":23.733613},{"c":23.76,"h":23.82,"l":23.67,"n":225,"o":23.82,"t":"2025-12-26T05:00:00Z","v":18047,"vw":23.71351},{"c":23.76,"h":23.87,"l":23.7,"n":209,"o":23.7,"t":"2025-12-29T05:00:00Z","v":15224,"vw":23.765521},{"c":23.72,"h":23.83,"l":23.7157,"n":173,"o":23.83,"t":"2025-12-30T05:00:00Z","v":11972,"vw":23.783771},{"c":23.53,"h":23.7198,"l":23.52,"n":173,"o":23.71,"t":"2025-12-31T05:00:00Z","v":35805,"vw":23.584436},{"c":23.965,"h":24.019,"l":23.65,"n":310,"o":23.65,"t":"2026-01-02T05:00:00Z","v":26514,"vw":23.887209},{"c":23.82,"h":24.1315,"l":23.56,"n":328,"o":24.03,"t":"2026-01-05T05:00:00Z","v":24208,"vw":23.769672},{"c":23.9406,"h":23.949,"l":23.6501,"n":211,"o":23.83,"t":"2026-01-06T05:00:00Z","v":29697,"vw":23.83133},{"c":23.47,"h":23.96,"l":23.4006,"n":303,"o":23.96,"t":"2026-01-07T05:00:00Z","v":22042,"vw":23.71372},{"c":23.24,"h":23.5,"l":23.21,"n":248,"o":23.46,"t":"2026-01-08T05:00:00Z","v":28202,"vw":23.288504},{"c":23.45,"h":23.54,"l":23.36,"n":206,"o":23.52,"t":"2026-01-09T05:00:00Z","v":21691,"vw":23.455145},{"c":23.61,"h":23.67,"l":23.34,"n":245,"o":23.34,"t":"2026-01-12T05:00:00Z","v":23730,"vw":23.582627},{"c":23.84,"h":23.8792,"l":23.72,"n":329,"o":23.74,"t":"2026-01-13T05:00:00Z","v":33017,"vw":23.788039},{"c":23.79,"h":23.87,"l":23.7001,"n":242,"o":23.8,"t":"2026-01-14T05:00:00Z","v":21139,"vw":23.76609},{"c":24.06,"h":24.14,"l":23.92,"n":364,"o":23.92,"t":"2026-01-15T05:00:00Z","v":72328,"vw":24.071601},{"c":24.203,"h":24.3399,"l":24.01,"n":383,"o":24.01,"t":"2026-01-16T05:00:00Z","v":58633,"vw":24.14931},{"c":24.04,"h":24.21,"l":23.96,"n":420,"o":24.06,"t":"2026-01-20T05:00:00Z","v":58638,"vw":24.057326},{"c":24.35,"h":24.3994,"l":24.08,"n":307,"o":24.18,"t":"2026-01-21T05:00:00Z","v":51653,"vw":24.196973},{"c":24.27,"h":24.57,"l":24.155,"n":453,"o":24.55,"t":"2026-01-22T05:00:00Z","v":198516,"vw":24.303163},{"c":24.15,"h":24.29,"l":24.05,"n":418,"o":24.28,"t":"2026-01-23T05:00:00Z","v":51677,"vw":24.169734},{"c":24.43,"h":24.43,"l":24.182,"n":421,"o":24.27,"t":"2026-01-26T05:00:00Z","v":65488,"vw":24.366766},{"c":24.53,"h":24.59,"l":24.28,"n":330,"o":24.37,"t":"2026-01-27T05:00:00Z","v":35841,"vw":24.448743},{"c":24.68,"h":24.7499,"l":24.52,"n":374,"o":24.69,"t":"2026-01-28T05:00:00Z","v":37240,"vw":24.654399},{"c":24.77,"h":24.9,"l":24.52,"n":318,"o":24.9,"t":"2026-01-29T05:00:00Z","v":37156,"vw":24.686819},{"c":24.71,"h":24.974,"l":24.45,"n":360,"o":24.69,"t":"2026-01-30T05:00:00Z","v":41099,"vw":24.694331},{"c":24.49,"h":24.65,"l":24.43,"n":371,"o":24.59,"t":"2026-02-02T05:00:00Z","v":41403,"vw":24.526337},{"c":24.95,"h":25.03,"l":24.51,"n":531,"o":24.51,"t":"2026-02-03T05:00:00Z","v":34169,"vw":24.84965},{"c":24.78,"h":25.18,"l":24.51,"n":351,"o":25.18,"t":"2026-02-04T05:00:00Z","v":38184,"vw":24.755292},{"c":24.67,"h":24.73,"l":24.51,"n":466,"o":24.61,"t":"2026-02-05T05:00:00Z","v":87897,"vw":24.639988},{"c":25.16,"h":25.18,"l":24.94,"n":252,"o":25,"t":"2026-02-06T05:00:00Z","v":32454,"vw":25.03894},{"c":25.26,"h":25.34,"l":25,"n":319,"o":25.09,"t":"2026-02-09T05:00:00Z","v":28618,"vw":25.209975},{"c":25.33,"h":25.46,"l":25.2,"n":263,"o":25.33,"t":"2026-02-10T05:00:00Z","v":24186,"vw":25.332217},{"c":25.85,"h":25.85,"l":25.4889,"n":417,"o":25.69,"t":"2026-02-11T05:00:00Z","v":54503,"vw":25.720344},{"c":25.81,"h":26.22,"l":25.71,"n":632,"o":26,"t":"2026-02-12T05:00:00Z","v":192329,"vw":25.934285},{"c":26.32,"h":26.389,"l":25.68,"n":588,"o":25.79,"t":"2026-02-13T05:00:00Z","v":103526,"vw":26.207523},{"c":26.29,"h":26.39,"l":26.13,"n":541,"o":26.34,"t":"2026-02-17T05:00:00Z","v":94766,"vw":26.246622},{"c":26.14,"h":26.37,"l":25.94,"n":570,"o":26.34,"t":"2026-02-18T05:00:00Z","v":87045,"vw":26.180703},{"c":26.37,"h":26.38,"l":26.14,"n":476,"o":26.18,"t":"2026-02-19T05:00:00Z","v":70142,"vw":26.272272},{"c":26.5,"h":26.58,"l":26.28,"n":608,"o":26.36,"t":"2026-02-20T05:00:00Z","v":86177,"vw":26.463529},{"c":26.32,"h":26.67,"l":26.23,"n":591,"o":26.51,"t":"2026-02-23T05:00:00Z","v":85286,"vw":26.438117},{"c":26.85,"h":26.87,"l":26.25,"n":628,"o":26.39,"t":"2026-02-24T05:00:00Z","v":112983,"vw":26.642503},{"c":26.82,"h":26.91,"l":26.512,"n":829,"o":26.91,"t":"2026-02-25T05:00:00Z","v":173506,"vw":26.738227},{"c":26.63,"h":26.86,"l":26.27,"n":833,"o":26.86,"t":"2026-02-26T05:00:00Z","v":82168,"vw":26.530641},{"c":26.72,"h":26.72,"l":26.35,"n":745,"o":26.5,"t":"2026-02-27T05:00:00Z","v":99378,"vw":26.564947},{"c":26.73,"h":26.83,"l":26.4467,"n":870,"o":26.56,"t":"2026-03-02T05:00:00Z","v":110637,"vw":26.670169},{"c":26.25,"h":26.43,"l":25.8,"n":1039,"o":26.23,"t":"2026-03-03T05:00:00Z","v":137432,"vw":26.168722},{"c":26.42,"h":26.48,"l":26.1001,"n":978,"o":26.37,"t":"2026-03-04T05:00:00Z","v":189298,"vw":26.348307},{"c":26.03,"h":26.2408,"l":25.775,"n":1070,"o":26.23,"t":"2026-03-05T05:00:00Z","v":125630,"vw":25.992691},{"c":25.78,"h":26.019,"l":25.694,"n":603,"o":25.81,"t":"2026-03-06T05:00:00Z","v":70801,"vw":25.844373},{"c":26.09,"h":26.19,"l":25.41,"n":764,"o":25.61,"t":"2026-03-09T04:00:00Z","v":134619,"vw":25.682067},{"c":26.13,"h":26.38,"l":26.1,"n":574,"o":26.1,"t":"2026-03-10T04:00:00Z","v":69869,"vw":26.251326},{"c":26.18,"h":26.3083,"l":26,"n":737,"o":26.15,"t":"2026-03-11T04:00:00Z","v":89959,"vw":26.142197},{"c":26.12,"h":26.382,"l":26.015,"n":443,"o":26.05,"t":"2026-03-12T04:00:00Z","v":57202,"vw":26.176151},{"c":26.15,"h":26.47,"l":26.15,"n":444,"o":26.3,"t":"2026-03-13T04:00:00Z","v":68238,"vw":26.31072},{"c":26.5,"h":26.63,"l":26.34,"n":441,"o":26.53,"t":"2026-03-16T04:00:00Z","v":58101,"vw":26.490376},{"c":26.43,"h":26.58,"l":26.395,"n":477,"o":26.58,"t":"2026-03-17T04:00:00Z","v":63592,"vw":26.486964},{"c":26.36,"h":26.56,"l":26.3143,"n":372,"o":26.49,"t":"2026-03-18T04:00:00Z","v":41113,"vw":26.447811},{"c":26.46,"h":26.55,"l":26.03,"n":553,"o":26.22,"t":"2026-03-19T04:00:00Z","v":58334,"vw":26.371301},{"c":25.65,"h":26.54,"l":25.58,"n":573,"o":26.47,"t":"2026-03-20T04:00:00Z","v":52442,"vw":26.09202},{"c":26.0187,"h":26.29,"l":25.895,"n":528,"o":25.96,"t":"2026-03-23T04:00:00Z","v":121926,"vw":26.130002},{"c":26.43,"h":26.55,"l":25.8,"n":705,"o":25.8,"t":"2026-03-24T04:00:00Z","v":86185,"vw":26.268298},{"c":26.68,"h":26.8085,"l":26.55,"n":510,"o":26.67,"t":"2026-03-25T04:00:00Z","v":85563,"vw":26.693511},{"c":26.13,"h":26.57,"l":26.12,"n":458,"o":26.45,"t":"2026-03-26T04:00:00Z","v":62084,"vw":26.322687},{"c":26.19,"h":26.53,"l":26.13,"n":472,"o":26.15,"t":"2026-03-27T04:00:00Z","v":379621,"vw":26.401562},{"c":25.85,"h":26.53,"l":25.73,"n":589,"o":26.53,"t":"2026-03-30T04:00:00Z","v":62177,"vw":26.008841},{"c":26.23,"h":26.23,"l":25.815,"n":595,"o":25.95,"t":"2026-03-31T04:00:00Z","v":69246,"vw":26.008731},{"c":26.34,"h":26.49,"l":26.25,"n":841,"o":26.25,"t":"2026-04-01T04:00:00Z","v":88958,"vw":26.396152},{"c":26.16,"h":26.4599,"l":26.04,"n":636,"o":26.09,"t":"2026-04-02T04:00:00Z","v":59081,"vw":26.244338},{"c":26.16,"h":26.2312,"l":26.1,"n":500,"o":26.14,"t":"2026-04-06T04:00:00Z","v":55531,"vw":26.143866},{"c":26.21,"h":26.24,"l":26.01,"n":405,"o":26.06,"t":"2026-04-07T04:00:00Z","v":39007,"vw":26.161322},{"c":26.73,"h":26.76,"l":26.49,"n":709,"o":26.62,"t":"2026-04-08T04:00:00Z","v":67428,"vw":26.638058},{"c":26.93,"h":27.12,"l":26.67,"n":692,"o":26.67,"t":"2026-04-09T04:00:00Z","v":105450,"vw":27.034038},{"c":27.01,"h":27.18,"l":26.92,"n":498,"o":26.94,"t":"2026-04-10T04:00:00Z","v":54472,"vw":27.07566},{"c":26.77,"h":27.055,"l":26.6405,"n":963,"o":26.94,"t":"2026-04-13T04:00:00Z","v":100643,"vw":26.811798},{"c":26.82,"h":26.88,"l":26.55,"n":840,"o":26.88,"t":"2026-04-14T04:00:00Z","v":187153,"vw":26.796095},{"c":26.53,"h":26.83,"l":26.47,"n":825,"o":26.83,"t":"2026-04-15T04:00:00Z","v":96993,"vw":26.595966},{"c":26.57,"h":26.6,"l":26.36,"n":1422,"o":26.53,"t":"2026-04-16T04:00:00Z","v":152191,"vw":26.480848},{"c":26.78,"h":26.81,"l":26.39,"n":846,"o":26.6,"t":"2026-04-17T04:00:00Z","v":90765,"vw":26.604229},{"c":26.62,"h":26.8,"l":26.55,"n":765,"o":26.74,"t":"2026-04-20T04:00:00Z","v":87579,"vw":26.671294},{"c":26.47,"h":26.7592,"l":26.38,"n":1147,"o":26.72,"t":"2026-04-21T04:00:00Z","v":104513,"vw":26.561537},{"c":26.87,"h":27.1,"l":26.795,"n":1813,"o":26.86,"t":"2026-04-22T04:00:00Z","v":162110,"vw":26.892854},{"c":27.53,"h":27.59,"l":27,"n":1341,"o":27,"t":"2026-04-23T04:00:00Z","v":239370,"vw":27.436243},{"c":27.46,"h":27.56,"l":27.31,"n":1497,"o":27.56,"t":"2026-04-24T04:00:00Z","v":195547,"vw":27.460698},{"c":27.49,"h":27.68,"l":27.35,"n":1309,"o":27.61,"t":"2026-04-27T04:00:00Z","v":190328,"vw":27.455136},{"c":27.34,"h":27.47,"l":27.1,"n":1653,"o":27.42,"t":"2026-04-28T04:00:00Z","v":128666,"vw":27.292371},{"c":27.08,"h":27.51,"l":27.045,"n":865,"o":27.45,"t":"2026-04-29T04:00:00Z","v":79251,"vw":27.234539},{"c":28.02,"h":28.075,"l":27.39,"n":1426,"o":27.49,"t":"2026-04-30T04:00:00Z","v":273058,"vw":27.889891},{"c":28.02,"h":28.24,"l":28.01,"n":1289,"o":28.22,"t":"2026-05-01T04:00:00Z","v":213246,"vw":28.108084},{"c":28.07,"h":28.3199,"l":27.92,"n":1725,"o":28.05,"t":"2026-05-04T04:00:00Z","v":228966,"vw":28.11979},{"c":28.22,"h":28.4399,"l":28.06,"n":1873,"o":28.16,"t":"2026-05-05T04:00:00Z","v":374479,"vw":28.258703},{"c":28.16,"h":28.35,"l":27.9,"n":1835,"o":28.35,"t":"2026-05-06T04:00:00Z","v":227412,"vw":28.108605},{"c":27.44,"h":28.09,"l":27.382,"n":2667,"o":28.08,"t":"2026-05-07T04:00:00Z","v":662940,"vw":27.64006},{"c":27.43,"h":27.79,"l":27.38,"n":1272,"o":27.73,"t":"2026-05-08T04:00:00Z","v":268718,"vw":27.508295},{"c":27.92,"h":28.03,"l":27.46,"n":2020,"o":27.58,"t":"2026-05-11T04:00:00Z","v":264931,"vw":27.722791},{"c":27.69,"h":27.81,"l":27.32,"n":1857,"o":27.81,"t":"2026-05-12T04:00:00Z","v":286962,"vw":27.517243},{"c":27.61,"h":27.9,"l":27.435,"n":1315,"o":27.82,"t":"2026-05-13T04:00:00Z","v":1643334,"vw":27.663607},{"c":27.97,"h":27.97,"l":27.51,"n":2451,"o":27.64,"t":"2026-05-14T04:00:00Z","v":241743,"vw":27.729124},{"c":27.49,"h":27.6,"l":27.35,"n":1334,"o":27.6,"t":"2026-05-15T04:00:00Z","v":161428,"vw":27.506367},{"c":27.02,"h":27.5983,"l":26.81,"n":1550,"o":27.56,"t":"2026-05-18T04:00:00Z","v":248737,"vw":27.052826},{"c":27.01,"h":27.17,"l":26.59,"n":1375,"o":26.82,"t":"2026-05-19T04:00:00Z","v":346484,"vw":26.876132},{"c":27.16,"h":27.3199,"l":27.032,"n":997,"o":27.23,"t":"2026-05-20T04:00:00Z","v":134533,"vw":27.196036},{"c":27.43,"h":27.5486,"l":27.2,"n":950,"o":27.23,"t":"2026-05-21T04:00:00Z","v":157890,"vw":27.415419},{"c":27.75,"h":27.8299,"l":27.35,"n":1604,"o":27.6,"t":"2026-05-22T04:00:00Z","v":350793,"vw":27.687251},{"c":28.14,"h":28.3299,"l":27.965,"n":2116,"o":28.07,"t":"2026-05-26T04:00:00Z","v":468947,"vw":28.137859},{"c":27.96,"h":28.11,"l":27.8,"n":1594,"o":28.05,"t":"2026-05-27T04:00:00Z","v":247704,"vw":27.995634},{"c":27.9,"h":28.13,"l":27.799,"n":1868,"o":27.97,"t":"2026-05-28T04:00:00Z","v":244122,"vw":27.936375},{"c":27.8,"h":28.12,"l":27.6,"n":1550,"o":27.99,"t":"2026-05-29T04:00:00Z","v":182754,"vw":27.743409},{"c":27.26,"h":27.57,"l":27.2,"n":1574,"o":27.49,"t":"2026-06-01T04:00:00Z","v":159887,"vw":27.343868},{"c":27.84,"h":27.8499,"l":27.32,"n":1805,"o":27.4,"t":"2026-06-02T04:00:00Z","v":281750,"vw":27.691076},{"c":27.81,"h":28.12,"l":27.77,"n":1366,"o":27.83,"t":"2026-06-03T04:00:00Z","v":274713,"vw":27.942747},{"c":27.84,"h":27.94,"l":27.45,"n":955,"o":27.625,"t":"2026-06-04T04:00:00Z","v":106467,"vw":27.717831},{"c":27.22,"h":27.74,"l":27.11,"n":1271,"o":27.65,"t":"2026-06-05T04:00:00Z","v":127763,"vw":27.39234},{"c":26.96,"h":27.43,"l":26.92,"n":1279,"o":27.43,"t":"2026-06-08T04:00:00Z","v":137449,"vw":27.122336},{"c":26.82,"h":27.135,"l":26.32,"n":1389,"o":27.08,"t":"2026-06-09T04:00:00Z","v":469361,"vw":26.65469},{"c":26.22,"h":26.9,"l":26.22,"n":958,"o":26.75,"t":"2026-06-10T04:00:00Z","v":88806,"vw":26.416412},{"c":26.71,"h":26.9096,"l":26.48,"n":1140,"o":26.48,"t":"2026-06-11T04:00:00Z","v":239024,"vw":26.670596},{"c":27.12,"h":27.23,"l":26.835,"n":1029,"o":26.87,"t":"2026-06-12T04:00:00Z","v":139551,"vw":27.05235},{"c":27.35,"h":27.5,"l":27.21,"n":1464,"o":27.32,"t":"2026-06-15T04:00:00Z","v":205726,"vw":27.345304},{"c":27.41,"h":27.725,"l":27.3026,"n":1155,"o":27.4,"t":"2026-06-16T04:00:00Z","v":148196,"vw":27.579871},{"c":27.32,"h":27.6,"l":27.19,"n":1085,"o":27.38,"t":"2026-06-17T04:00:00Z","v":111825,"vw":27.454369},{"c":27.66,"h":27.85,"l":27.43,"n":1290,"o":27.64,"t":"2026-06-18T04:00:00Z","v":130067,"vw":27.672178},{"c":28.05,"h":28.11,"l":27.72,"n":1401,"o":27.78,"t":"2026-06-22T04:00:00Z","v":150197,"vw":27.979418},{"c":27.5,"h":27.72,"l":27.28,"n":2156,"o":27.465,"t":"2026-06-23T04:00:00Z","v":495141,"vw":27.57945},{"c":27.57,"h":27.74,"l":27.42,"n":956,"o":27.53,"t":"2026-06-24T04:00:00Z","v":143030,"vw":27.5955},{"c":27.99,"h":28.08,"l":27.7799,"n":1177,"o":27.91,"t":"2026-06-25T04:00:00Z","v":237802,"vw":27.984943},{"c":27.56,"h":27.87,"l":27.55,"n":983,"o":27.74,"t":"2026-06-26T04:00:00Z","v":66037,"vw":27.690402},{"c":27.78,"h":27.82,"l":27.475,"n":1109,"o":27.72,"t":"2026-06-29T04:00:00Z","v":228506,"vw":27.703124},{"c":27.96,"h":28.11,"l":27.6801,"n":1413,"o":27.81,"t":"2026-06-30T04:00:00Z","v":598248,"vw":27.962519},{"c":27.29,"h":27.8407,"l":27.28,"n":1756,"o":27.78,"t":"2026-07-01T04:00:00Z","v":178688,"vw":27.554984},{"c":27.26,"h":27.52,"l":26.94,"n":1364,"o":27.43,"t":"2026-07-02T04:00:00Z","v":485660,"vw":27.195491},{"c":27.39,"h":27.7,"l":27.34,"n":1445,"o":27.44,"t":"2026-07-06T04:00:00Z","v":205827,"vw":27.469736},{"c":27,"h":27.273,"l":26.835,"n":2302,"o":27.2,"t":"2026-07-07T04:00:00Z","v":249889,"vw":27.005803},{"c":26.91,"h":27.04,"l":26.81,"n":1600,"o":26.91,"t":"2026-07-08T04:00:00Z","v":357346,"vw":26.898145},{"c":26.96,"h":27.305,"l":26.88,"n":1533,"o":27.17,"t":"2026-07-09T04:00:00Z","v":291613,"vw":27.099145},{"c":27.01,"h":27.05,"l":26.82,"n":2135,"o":26.96,"t":"2026-07-10T04:00:00Z","v":374510,"vw":26.938077},{"c":26.82,"h":27.03,"l":26.76,"n":1898,"o":26.91,"t":"2026-07-13T04:00:00Z","v":240072,"vw":26.84804},{"c":27.07,"h":27.36,"l":26.9,"n":1401,"o":27.14,"t":"2026-07-14T04:00:00Z","v":196825,"vw":27.172298},{"c":26.87,"h":27.25,"l":26.62,"n":2665,"o":27.17,"t":"2026-07-15T04:00:00Z","v":352757,"vw":26.926975},{"c":26.56,"h":26.815,"l":26.4101,"n":2059,"o":26.62,"t":"2026-07-16T04:00:00Z","v":258219,"vw":26.575584},{"c":26.56,"h":26.79,"l":26.35,"n":1312,"o":26.5,"t":"2026-07-17T04:00:00Z","v":209341,"vw":26.593678},{"c":26.45,"h":26.85,"l":26.36,"n":1924,"o":26.75,"t":"2026-07-20T04:00:00Z","v":229993,"vw":26.538006},{"c":26.59,"h":26.7699,"l":26.4886,"n":1295,"o":26.64,"t":"2026-07-21T04:00:00Z","v":164770,"vw":26.570454},{"c":26.9,"h":26.92,"l":26.54,"n":1430,"o":26.54,"t":"2026-07-22T04:00:00Z","v":250720,"vw":26.823648},{"c":27.06,"h":27.1,"l":26.72,"n":1351,"o":26.76,"t":"2026-07-23T04:00:00Z","v":203380,"vw":27.006679},{"c":26.78,"h":27.12,"l":26.67,"n":1345,"o":27.07,"t":"2026-07-24T04:00:00Z","v":194483,"vw":26.865273},{"c":26.43,"h":26.86,"l":26.22,"n":1549,"o":26.8,"t":"2026-07-27T04:00:00Z","v":196867,"vw":26.427697},{"c":25.98,"h":26.2708,"l":25.9601,"n":1926,"o":26.14,"t":"2026-07-28T04:00:00Z","v":347442,"vw":26.039141},{"c":25.39,"h":26.1,"l":25.385,"n":1880,"o":26.1,"t":"2026-07-29T04:00:00Z","v":268753,"vw":25.69907},{"c":26.03,"h":26.205,"l":25.79,"n":1479,"o":26.01,"t":"2026-07-30T04:00:00Z","v":226384,"vw":25.982685},{"c":26.23,"h":26.58,"l":26.125,"n":1304,"o":26.5,"t":"2026-07-31T04:00:00Z","v":190171,"vw":26.318492},{"c":26.64,"h":26.65,"l":26.0244,"n":2344,"o":26.21,"t":"2026-08-03T04:00:00Z","v":360464,"vw":26.5457},{"c":26.79,"h":26.89,"l":26.3674,"n":2500,"o":26.82,"t":"2026-08-04T04:00:00Z","v":311743,"vw":26.665711},{"c":26.52,"h":26.84,"l":26.47,"n":1585,"o":26.74,"t":"2026-08-05T04:00:00Z","v":223261,"vw":26.604612},{"c":26.36,"h":26.7699,"l":26.34,"n":1356,"o":26.515,"t":"2026-08-06T04:00:00Z","v":282279,"vw":26.520052},{"c":26.61,"h":26.7098,"l":26.31,"n":1840,"o":26.55,"t":"2026-08-07T04:00:00Z","v":303770,"vw":26.565804},{"c":26.47,"h":26.72,"l":26.35,"n":1936,"o":26.66,"t":"2026-08-10T04:00:00Z","v":215432,"vw":26.488336},{"c":26.86,"h":26.86,"l":26.5575,"n":1074,"o":26.58,"t":"2026-08-11T04:00:00Z","v":104954,"vw":26.767437},{"c":26.88,"h":27.22,"l":26.85,"n":1483,"o":27.12,"t":"2026-08-12T04:00:00Z","v":130234,"vw":26.97491},{"c":26.89,"h":27.05,"l":26.8301,"n":921,"o":26.9,"t":"2026-08-13T04:00:00Z","v":133394,"vw":26.887348},{"c":27.11,"h":27.15,"l":26.88,"n":1000,"o":26.97,"t":"2026-08-14T04:00:00Z","v":123104,"vw":27.098665},{"c":27.115,"h":27.15,"l":26.945,"n":1726,"o":27.13,"t":"2026-08-17T04:00:00Z","v":537415,"vw":27.08952},{"c":26.56,"h":27.07,"l":26.488,"n":1380,"o":26.95,"t":"2026-08-18T04:00:00Z","v":184898,"vw":26.675488},{"c":26.47,"h":26.73,"l":26.29,"n":1341,"o":26.71,"t":"2026-08-19T04:00:00Z","v":134078,"vw":26.437517},{"c":26.18,"h":26.52,"l":26.11,"n":1275,"o":26.33,"t":"2026-08-20T04:00:00Z","v":151283,"vw":26.27764},{"c":25.83,"h":26.29,"l":25.79,"n":1814,"o":26.29,"t":"2026-08-21T04:00:00Z","v":172847,"vw":25.970377},{"c":25.76,"h":25.83,"l":25.56,"n":2206,"o":25.75,"t":"2026-08-24T04:00:00Z","v":347972,"vw":25.68222},{"c":25.68,"h":26.035,"l":25.67,"n":1374,"o":25.91,"t":"2026-08-25T04:00:00Z","v":149032,"vw":25.74207},{"c":26.01,"h":26.09,"l":25.69,"n":1108,"o":25.72,"t":"2026-08-26T04:00:00Z","v":196994,"vw":25.971788},{"c":25.95,"h":26.24,"l":25.8001,"n":1488,"o":26.2,"t":"2026-08-27T04:00:00Z","v":184935,"vw":25.913821},{"c":25.44,"h":26,"l":25.39,"n":1391,"o":26,"t":"2026-08-28T04:00:00Z","v":140642,"vw":25.568631},{"c":25.24,"h":25.2988,"l":25.1,"n":1583,"o":25.29,"t":"2026-08-31T04:00:00Z","v":277930,"vw":25.210376},{"c":25.28,"h":25.28,"l":25.01,"n":1817,"o":25.18,"t":"2026-09-01T04:00:00Z","v":241855,"vw":25.1435},{"c":25.39,"h":25.4,"l":24.96,"n":1447,"o":25.26,"t":"2026-09-02T04:00:00Z","v":194371,"vw":25.223795},{"c":25.59,"h":25.69,"l":25.3244,"n":1242,"o":25.5,"t":"2026-09-03T04:00:00Z","v":160791,"vw":25.59166},{"c":25.76,"h":25.78,"l":25.6,"n":1217,"o":25.61,"t":"2026-09-04T04:00:00Z","v":217528,"vw":25.681285},{"c":26.13,"h":26.2494,"l":25.83,"n":1480,"o":25.83,"t":"2026-09-08T04:00:00Z","v":173974,"vw":26.10623},{"c":25.71,"h":26.1801,"l":25.66,"n":1508,"o":26.07,"t":"2026-09-09T04:00:00Z","v":221140,"vw":25.84505},{"c":25.46,"h":25.67,"l":25.39,"n":1280,"o":25.59,"t":"2026-09-10T04:00:00Z","v":223610,"vw":25.543245},{"c":25.64,"h":25.76,"l":25.58,"n":988,"o":25.72,"t":"2026-09-11T04:00:00Z","v":115836,"vw":25.658919},{"c":24.84,"h":25.19,"l":24.81,"n":2143,"o":25.19,"t":"2026-09-14T04:00:00Z","v":316664,"vw":24.928176},{"c":24.55,"h":24.9,"l":24.54,"n":1671,"o":24.9,"t":"2026-09-15T04:00:00Z","v":334698,"vw":24.603474},{"c":24.5,"h":24.74,"l":24.31,"n":1306,"o":24.73,"t":"2026-09-16T04:00:00Z","v":254988,"vw":24.504872},{"c":24.81,"h":24.9896,"l":24.66,"n":1246,"o":24.91,"t":"2026-09-17T04:00:00Z","v":163571,"vw":24.786122},{"c":24.73,"h":24.81,"l":24.5901,"n":1095,"o":24.78,"t":"2026-09-18T04:00:00Z","v":98469,"vw":24.689575},{"c":24.8,"h":24.89,"l":24.59,"n":1192,"o":24.84,"t":"2026-09-21T04:00:00Z","v":181102,"vw":24.775877},{"c":24.9,"h":25.005,"l":24.675,"n":1238,"o":24.78,"t":"2026-09-22T04:00:00Z","v":144054,"vw":24.895738},{"c":24.6,"h":24.84,"l":24.54,"n":1643,"o":24.82,"t":"2026-09-23T04:00:00Z","v":219669,"vw":24.678376},{"c":24.39,"h":24.4851,"l":24.28,"n":1322,"o":24.435,"t":"2026-09-24T04:00:00Z","v":165663,"vw":24.397324},{"c":24.45,"h":24.505,"l":24.28,"n":1419,"o":24.43,"t":"2026-09-25T04:00:00Z","v":228651,"vw":24.373924},{"c":24.19,"h":24.41,"l":24.092,"n":1579,"o":24.38,"t":"2026-09-28T04:00:00Z","v":216175,"vw":24.24765},{"c":24.41,"h":24.42,"l":24.17,"n":1714,"o":24.25,"t":"2026-09-29T04:00:00Z","v":580494,"vw":24.259911},{"c":24.18,"h":24.51,"l":24.18,"n":1372,"o":24.51,"t":"2026-09-30T04:00:00Z","v":179292,"vw":24.284653},{"c":24.56,"h":24.56,"l":23.985,"n":1508,"o":24.2,"t":"2026-10-01T04:00:00Z","v":248250,"vw":24.33557},{"c":24.75,"h":24.94,"l":24.6727,"n":1769,"o":24.74,"t":"2026-10-02T04:00:00Z","v":243825,"vw":24.783962},{"c":24.88,"h":25.0399,"l":24.5,"n":1326,"o":24.78,"t":"2026-10-05T04:00:00Z","v":173922,"vw":24.895816},{"c":25.67,"h":25.68,"l":25.1,"n":1438,"o":25.13,"t":"2026-10-06T04:00:00Z","v":219995,"vw":25.49315},{"c":25.42,"h":25.5,"l":25.11,"n":956,"o":25.41,"t":"2026-10-07T04:00:00Z","v":100556,"vw":25.272215},{"c":25.26,"h":25.46,"l":25.05,"n":863,"o":25.33,"t":"2026-10-08T04:00:00Z","v":161237,"vw":25.262621},{"c":25.47,"h":25.52,"l":25.21,"n":1003,"o":25.32,"t":"2026-10-09T04:00:00Z","v":163596,"vw":25.415102},{"c":25.49,"h":25.6,"l":25.35,"n":1026,"o":25.49,"t":"2026-10-12T04:00:00Z","v":141924,"vw":25.485902},{"c":25.68,"h":25.71,"l":25.28,"n":718,"o":25.41,"t":"2026-10-13T04:00:00Z","v":115147,"vw":25.473526},{"c":25.1,"h":25.59,"l":24.96,"n":1184,"o":25.48,"t":"2026-10-14T04:00:00Z","v":243503,"vw":25.047751},{"c":24.88,"h":25.01,"l":24.48,"n":1295,"o":24.9,"t":"2026-10-15T04:00:00Z","v":299323,"vw":24.819718},{"c":24.97,"h":25.1199,"l":24.795,"n":809,"o":24.94,"t":"2026-10-16T04:00:00Z","v":91195,"vw":24.983841},{"c":24.64,"h":25.23,"l":24.62,"n":904,"o":25.13,"t":"2026-10-19T04:00:00Z","v":146792,"vw":24.773525},{"c":24.65,"h":24.82,"l":24.48,"n":1052,"o":24.59,"t":"2026-10-20T04:00:00Z","v":122687,"vw":24.690424},{"c":24.92,"h":25.01,"l":24.8,"n":675,"o":24.92,"t":"2026-10-21T04:00:00Z","v":87380,"vw":24.89774},{"c":24.53,"h":24.67,"l":24.24,"n":1338,"o":24.67,"t":"2026-10-22T04:00:00Z","v":171181,"vw":24.437494}],"volatilityBars":[{"c":25,"h":25,"l":24.75,"n":10,"o":24.75,"t":"2026-09-22T08:00:00Z","v":439,"vw":24.818306},{"c":24.81,"h":24.81,"l":24.81,"n":7,"o":24.81,"t":"2026-09-22T13:15:00Z","v":162,"vw":24.81},{"c":24.75,"h":24.78,"l":24.675,"n":82,"o":24.78,"t":"2026-09-22T13:30:00Z","v":9263,"vw":24.753949},{"c":24.792,"h":24.792,"l":24.71,"n":32,"o":24.75,"t":"2026-09-22T13:45:00Z","v":2272,"vw":24.75262},{"c":24.848,"h":24.848,"l":24.7735,"n":28,"o":24.7735,"t":"2026-09-22T14:00:00Z","v":2073,"vw":24.809549},{"c":24.86,"h":24.86,"l":24.845,"n":15,"o":24.85,"t":"2026-09-22T14:15:00Z","v":3001,"vw":24.85674},{"c":24.9,"h":24.9,"l":24.865,"n":19,"o":24.88,"t":"2026-09-22T14:30:00Z","v":1952,"vw":24.886571},{"c":24.87,"h":24.8728,"l":24.85,"n":52,"o":24.87,"t":"2026-09-22T14:45:00Z","v":11786,"vw":24.863093},{"c":24.93,"h":24.93,"l":24.86,"n":17,"o":24.862,"t":"2026-09-22T15:00:00Z","v":2060,"vw":24.881139},{"c":24.925,"h":24.94,"l":24.9103,"n":8,"o":24.94,"t":"2026-09-22T15:15:00Z","v":1117,"vw":24.921262},{"c":24.93,"h":24.945,"l":24.929,"n":26,"o":24.94,"t":"2026-09-22T15:30:00Z","v":3881,"vw":24.934943},{"c":24.98,"h":24.98,"l":24.94,"n":10,"o":24.94,"t":"2026-09-22T15:45:00Z","v":1536,"vw":24.96102},{"c":24.99,"h":25.005,"l":24.985,"n":32,"o":25,"t":"2026-09-22T16:00:00Z","v":4915,"vw":24.994956},{"c":24.9495,"h":24.96,"l":24.945,"n":18,"o":24.96,"t":"2026-09-22T16:15:00Z","v":3038,"vw":24.946539},{"c":24.935,"h":24.96,"l":24.92,"n":29,"o":24.94,"t":"2026-09-22T16:30:00Z","v":7708,"vw":24.929776},{"c":24.95,"h":24.95,"l":24.925,"n":17,"o":24.925,"t":"2026-09-22T16:45:00Z","v":1431,"vw":24.937501},{"c":24.92,"h":24.97,"l":24.92,"n":10,"o":24.97,"t":"2026-09-22T17:00:00Z","v":915,"vw":24.942941},{"c":24.91,"h":24.91,"l":24.881,"n":26,"o":24.881,"t":"2026-09-22T17:15:00Z","v":2627,"vw":24.894807},{"c":24.91,"h":24.92,"l":24.895,"n":41,"o":24.91,"t":"2026-09-22T17:30:00Z","v":3565,"vw":24.912749},{"c":24.88,"h":24.93,"l":24.88,"n":72,"o":24.91,"t":"2026-09-22T17:45:00Z","v":2671,"vw":24.906058},{"c":24.92,"h":24.93,"l":24.92,"n":45,"o":24.92,"t":"2026-09-22T18:00:00Z","v":11380,"vw":24.92075},{"c":24.9212,"h":24.9212,"l":24.9,"n":24,"o":24.91,"t":"2026-09-22T18:15:00Z","v":3624,"vw":24.910324},{"c":24.89,"h":24.91,"l":24.8801,"n":31,"o":24.9,"t":"2026-09-22T18:30:00Z","v":6835,"vw":24.899216},{"c":24.9,"h":24.905,"l":24.89,"n":71,"o":24.9,"t":"2026-09-22T18:45:00Z","v":13533,"vw":24.900051},{"c":24.9239,"h":24.9263,"l":24.89,"n":42,"o":24.905,"t":"2026-09-22T19:00:00Z","v":6351,"vw":24.908801},{"c":24.92,"h":24.93,"l":24.903,"n":40,"o":24.92,"t":"2026-09-22T19:15:00Z","v":4172,"vw":24.922855},{"c":24.91,"h":24.94,"l":24.91,"n":94,"o":24.92,"t":"2026-09-22T19:30:00Z","v":14654,"vw":24.920666},{"c":24.86,"h":24.915,"l":24.85,"n":66,"o":24.91,"t":"2026-09-22T19:45:00Z","v":10506,"vw":24.879361},{"c":24.9,"h":24.9,"l":24.9,"n":5,"o":24.9,"t":"2026-09-22T20:00:00Z","v":680,"vw":24.9},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-09-22T22:00:00Z","v":980,"vw":25.11},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-09-22T22:30:00Z","v":500,"vw":24.8},{"c":25.06,"h":25.06,"l":25.06,"n":1,"o":25.06,"t":"2026-09-23T10:15:00Z","v":150,"vw":25.06},{"c":24.68,"h":24.84,"l":24.68,"n":121,"o":24.82,"t":"2026-09-23T13:30:00Z","v":23315,"vw":24.805972},{"c":24.65,"h":24.72,"l":24.65,"n":27,"o":24.6959,"t":"2026-09-23T13:45:00Z","v":1474,"vw":24.691303},{"c":24.65,"h":24.7,"l":24.65,"n":26,"o":24.68,"t":"2026-09-23T14:00:00Z","v":2141,"vw":24.681838},{"c":24.63,"h":24.695,"l":24.63,"n":56,"o":24.67,"t":"2026-09-23T14:15:00Z","v":7116,"vw":24.672251},{"c":24.695,"h":24.73,"l":24.67,"n":48,"o":24.675,"t":"2026-09-23T14:30:00Z","v":6560,"vw":24.697652},{"c":24.67,"h":24.6967,"l":24.6401,"n":51,"o":24.68,"t":"2026-09-23T14:45:00Z","v":10577,"vw":24.673229},{"c":24.745,"h":24.745,"l":24.67,"n":23,"o":24.7,"t":"2026-09-23T15:00:00Z","v":6663,"vw":24.71774},{"c":24.73,"h":24.7592,"l":24.72,"n":57,"o":24.75,"t":"2026-09-23T15:15:00Z","v":10104,"vw":24.729321},{"c":24.73,"h":24.73,"l":24.69,"n":11,"o":24.7,"t":"2026-09-23T15:30:00Z","v":1066,"vw":24.716649},{"c":24.675,"h":24.73,"l":24.675,"n":68,"o":24.71,"t":"2026-09-23T15:45:00Z","v":7151,"vw":24.707775},{"c":24.71,"h":24.71,"l":24.67,"n":7,"o":24.67,"t":"2026-09-23T16:00:00Z","v":1306,"vw":24.682393},{"c":24.713,"h":24.713,"l":24.69,"n":7,"o":24.705,"t":"2026-09-23T16:15:00Z","v":978,"vw":24.698062},{"c":24.73,"h":24.74,"l":24.72,"n":37,"o":24.72,"t":"2026-09-23T16:30:00Z","v":3820,"vw":24.72928},{"c":24.69,"h":24.72,"l":24.69,"n":16,"o":24.72,"t":"2026-09-23T16:45:00Z","v":1583,"vw":24.706599},{"c":24.63,"h":24.705,"l":24.6,"n":94,"o":24.68,"t":"2026-09-23T17:00:00Z","v":15635,"vw":24.669436},{"c":24.66,"h":24.689,"l":24.64,"n":37,"o":24.6477,"t":"2026-09-23T17:15:00Z","v":8915,"vw":24.664838},{"c":24.7095,"h":24.7095,"l":24.65,"n":224,"o":24.66,"t":"2026-09-23T17:30:00Z","v":32777,"vw":24.662248},{"c":24.709,"h":24.7199,"l":24.67,"n":54,"o":24.7,"t":"2026-09-23T17:45:00Z","v":4644,"vw":24.689945},{"c":24.7,"h":24.71,"l":24.67,"n":97,"o":24.7,"t":"2026-09-23T18:00:00Z","v":16951,"vw":24.692429},{"c":24.655,"h":24.68,"l":24.64,"n":24,"o":24.67,"t":"2026-09-23T18:15:00Z","v":9424,"vw":24.672897},{"c":24.6201,"h":24.67,"l":24.62,"n":20,"o":24.67,"t":"2026-09-23T18:30:00Z","v":2916,"vw":24.631687},{"c":24.62,"h":24.62,"l":24.6,"n":61,"o":24.62,"t":"2026-09-23T18:45:00Z","v":10895,"vw":24.61046},{"c":24.61,"h":24.6101,"l":24.6,"n":18,"o":24.61,"t":"2026-09-23T19:00:00Z","v":4478,"vw":24.606478},{"c":24.575,"h":24.62,"l":24.575,"n":25,"o":24.62,"t":"2026-09-23T19:15:00Z","v":4224,"vw":24.60167},{"c":24.58,"h":24.61,"l":24.58,"n":36,"o":24.6,"t":"2026-09-23T19:30:00Z","v":5647,"vw":24.586186},{"c":24.5599,"h":24.58,"l":24.54,"n":64,"o":24.58,"t":"2026-09-23T19:45:00Z","v":13696,"vw":24.55799},{"c":24.6,"h":24.6,"l":24.6,"n":4,"o":24.6,"t":"2026-09-23T20:00:00Z","v":357,"vw":24.6},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-09-24T11:15:00Z","v":100,"vw":24.67},{"c":24.3529,"h":24.4799,"l":24.33,"n":71,"o":24.45,"t":"2026-09-24T13:30:00Z","v":15031,"vw":24.432623},{"c":24.38,"h":24.39,"l":24.37,"n":20,"o":24.37,"t":"2026-09-24T13:45:00Z","v":3149,"vw":24.380027},{"c":24.43,"h":24.44,"l":24.372,"n":50,"o":24.372,"t":"2026-09-24T14:00:00Z","v":11176,"vw":24.403548},{"c":24.37,"h":24.43,"l":24.345,"n":38,"o":24.43,"t":"2026-09-24T14:15:00Z","v":8963,"vw":24.36965},{"c":24.34,"h":24.3951,"l":24.34,"n":32,"o":24.3951,"t":"2026-09-24T14:30:00Z","v":5438,"vw":24.376264},{"c":24.295,"h":24.34,"l":24.29,"n":46,"o":24.34,"t":"2026-09-24T14:45:00Z","v":5012,"vw":24.308335},{"c":24.28,"h":24.34,"l":24.28,"n":31,"o":24.325,"t":"2026-09-24T15:00:00Z","v":8204,"vw":24.328647},{"c":24.31,"h":24.32,"l":24.29,"n":18,"o":24.305,"t":"2026-09-24T15:15:00Z","v":1983,"vw":24.307771},{"c":24.31,"h":24.325,"l":24.31,"n":38,"o":24.31,"t":"2026-09-24T15:30:00Z","v":3720,"vw":24.317457},{"c":24.31,"h":24.325,"l":24.31,"n":6,"o":24.325,"t":"2026-09-24T15:45:00Z","v":560,"vw":24.31283},{"c":24.33,"h":24.35,"l":24.32,"n":65,"o":24.33,"t":"2026-09-24T16:00:00Z","v":6231,"vw":24.334327},{"c":24.42,"h":24.44,"l":24.36,"n":65,"o":24.36,"t":"2026-09-24T16:15:00Z","v":8514,"vw":24.413276},{"c":24.44,"h":24.46,"l":24.415,"n":10,"o":24.42,"t":"2026-09-24T16:30:00Z","v":1663,"vw":24.426591},{"c":24.485,"h":24.485,"l":24.43,"n":22,"o":24.43,"t":"2026-09-24T16:45:00Z","v":5346,"vw":24.444256},{"c":24.46,"h":24.4851,"l":24.46,"n":27,"o":24.4601,"t":"2026-09-24T17:00:00Z","v":5532,"vw":24.469105},{"c":24.42,"h":24.46,"l":24.42,"n":14,"o":24.45,"t":"2026-09-24T17:15:00Z","v":1726,"vw":24.441671},{"c":24.4,"h":24.4499,"l":24.4,"n":21,"o":24.43,"t":"2026-09-24T17:30:00Z","v":2927,"vw":24.428564},{"c":24.42,"h":24.44,"l":24.4044,"n":45,"o":24.42,"t":"2026-09-24T17:45:00Z","v":4857,"vw":24.419379},{"c":24.4,"h":24.41,"l":24.36,"n":50,"o":24.4,"t":"2026-09-24T18:00:00Z","v":6424,"vw":24.395886},{"c":24.4,"h":24.415,"l":24.36,"n":28,"o":24.37,"t":"2026-09-24T18:15:00Z","v":9221,"vw":24.382003},{"c":24.3801,"h":24.4,"l":24.38,"n":15,"o":24.4,"t":"2026-09-24T18:30:00Z","v":1671,"vw":24.383461},{"c":24.42,"h":24.42,"l":24.36,"n":14,"o":24.385,"t":"2026-09-24T18:45:00Z","v":4423,"vw":24.395149},{"c":24.4,"h":24.41,"l":24.3701,"n":29,"o":24.4,"t":"2026-09-24T19:00:00Z","v":3531,"vw":24.395854},{"c":24.4,"h":24.4199,"l":24.38,"n":17,"o":24.38,"t":"2026-09-24T19:15:00Z","v":1347,"vw":24.399599},{"c":24.431,"h":24.44,"l":24.4,"n":55,"o":24.4,"t":"2026-09-24T19:30:00Z","v":11816,"vw":24.426662},{"c":24.4,"h":24.44,"l":24.39,"n":121,"o":24.44,"t":"2026-09-24T19:45:00Z","v":14485,"vw":24.418961},{"c":24.39,"h":24.39,"l":24.39,"n":5,"o":24.39,"t":"2026-09-24T20:00:00Z","v":957,"vw":24.39},{"c":24.29,"h":24.29,"l":24.14,"n":80,"o":24.15,"t":"2026-09-24T21:45:00Z","v":2877,"vw":24.158958},{"c":24.22,"h":24.22,"l":24.21,"n":19,"o":24.22,"t":"2026-09-24T22:00:00Z","v":2000,"vw":24.218},{"c":24.0589,"h":24.0589,"l":24.0589,"n":1,"o":24.0589,"t":"2026-09-24T22:15:00Z","v":1897,"vw":24.0589},{"c":25.5127,"h":25.5127,"l":25.5127,"n":2,"o":25.5127,"t":"2026-09-25T11:30:00Z","v":202,"vw":25.5127},{"c":25.76,"h":25.76,"l":25.76,"n":1,"o":25.76,"t":"2026-09-25T11:45:00Z","v":100,"vw":25.76},{"c":25.76,"h":25.76,"l":25.76,"n":1,"o":25.76,"t":"2026-09-25T12:15:00Z","v":500,"vw":25.76},{"c":24.46,"h":24.495,"l":24.42,"n":55,"o":24.43,"t":"2026-09-25T13:30:00Z","v":6393,"vw":24.451168},{"c":24.435,"h":24.46,"l":24.4,"n":50,"o":24.415,"t":"2026-09-25T13:45:00Z","v":6096,"vw":24.416968},{"c":24.3501,"h":24.46,"l":24.34,"n":49,"o":24.46,"t":"2026-09-25T14:00:00Z","v":15067,"vw":24.378004},{"c":24.365,"h":24.4,"l":24.365,"n":38,"o":24.385,"t":"2026-09-25T14:15:00Z","v":4828,"vw":24.382694},{"c":24.36,"h":24.385,"l":24.34,"n":36,"o":24.36,"t":"2026-09-25T14:30:00Z","v":3073,"vw":24.355018},{"c":24.33,"h":24.3783,"l":24.32,"n":32,"o":24.353,"t":"2026-09-25T14:45:00Z","v":3266,"vw":24.344986},{"c":24.32,"h":24.3401,"l":24.29,"n":67,"o":24.3263,"t":"2026-09-25T15:00:00Z","v":64811,"vw":24.331081},{"c":24.31,"h":24.3299,"l":24.2951,"n":82,"o":24.315,"t":"2026-09-25T15:15:00Z","v":15941,"vw":24.311874},{"c":24.285,"h":24.3301,"l":24.285,"n":36,"o":24.3212,"t":"2026-09-25T15:30:00Z","v":4180,"vw":24.309348},{"c":24.32,"h":24.33,"l":24.28,"n":34,"o":24.29,"t":"2026-09-25T15:45:00Z","v":3182,"vw":24.291581},{"c":24.43,"h":24.43,"l":24.37,"n":54,"o":24.37,"t":"2026-09-25T16:00:00Z","v":10675,"vw":24.389709},{"c":24.42,"h":24.42,"l":24.395,"n":40,"o":24.42,"t":"2026-09-25T16:15:00Z","v":3037,"vw":24.409766},{"c":24.38,"h":24.4496,"l":24.375,"n":58,"o":24.4496,"t":"2026-09-25T16:30:00Z","v":5239,"vw":24.406411},{"c":24.39,"h":24.4,"l":24.38,"n":30,"o":24.395,"t":"2026-09-25T16:45:00Z","v":4683,"vw":24.384819},{"c":24.3732,"h":24.38,"l":24.3699,"n":24,"o":24.37,"t":"2026-09-25T17:00:00Z","v":3626,"vw":24.373369},{"c":24.38,"h":24.38,"l":24.36,"n":18,"o":24.37,"t":"2026-09-25T17:15:00Z","v":1392,"vw":24.365381},{"c":24.38,"h":24.39,"l":24.36,"n":18,"o":24.37,"t":"2026-09-25T17:30:00Z","v":1034,"vw":24.378711},{"c":24.4,"h":24.4056,"l":24.3701,"n":100,"o":24.39,"t":"2026-09-25T17:45:00Z","v":7938,"vw":24.390807},{"c":24.395,"h":24.41,"l":24.39,"n":36,"o":24.4,"t":"2026-09-25T18:00:00Z","v":6697,"vw":24.398294},{"c":24.39,"h":24.4099,"l":24.38,"n":73,"o":24.395,"t":"2026-09-25T18:15:00Z","v":12063,"vw":24.391564},{"c":24.41,"h":24.41,"l":24.39,"n":16,"o":24.39,"t":"2026-09-25T18:30:00Z","v":5587,"vw":24.396638},{"c":24.41,"h":24.41,"l":24.4,"n":2,"o":24.4,"t":"2026-09-25T18:45:00Z","v":281,"vw":24.406441},{"c":24.425,"h":24.43,"l":24.39,"n":23,"o":24.405,"t":"2026-09-25T19:00:00Z","v":3262,"vw":24.405475},{"c":24.435,"h":24.435,"l":24.41,"n":24,"o":24.43,"t":"2026-09-25T19:15:00Z","v":14624,"vw":24.429047},{"c":24.475,"h":24.48,"l":24.43,"n":24,"o":24.44,"t":"2026-09-25T19:30:00Z","v":1991,"vw":24.452387},{"c":24.48,"h":24.505,"l":24.46,"n":117,"o":24.49,"t":"2026-09-25T19:45:00Z","v":14561,"vw":24.489054},{"c":24.45,"h":24.45,"l":24.45,"n":3,"o":24.45,"t":"2026-09-25T20:00:00Z","v":106,"vw":24.45},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-09-25T21:15:00Z","v":100,"vw":24.4},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-09-25T22:30:00Z","v":200,"vw":24.56},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-09-25T23:15:00Z","v":100,"vw":24.56},{"c":24.47,"h":24.47,"l":24.47,"n":1,"o":24.47,"t":"2026-09-28T08:00:00Z","v":130,"vw":24.47},{"c":24.49,"h":24.49,"l":24.49,"n":3,"o":24.49,"t":"2026-09-28T11:45:00Z","v":228,"vw":24.49},{"c":24.34,"h":24.41,"l":24.26,"n":78,"o":24.38,"t":"2026-09-28T13:30:00Z","v":13869,"vw":24.354436},{"c":24.36,"h":24.4,"l":24.345,"n":37,"o":24.345,"t":"2026-09-28T13:45:00Z","v":6126,"vw":24.363538},{"c":24.37,"h":24.3914,"l":24.326,"n":38,"o":24.34,"t":"2026-09-28T14:00:00Z","v":4034,"vw":24.368252},{"c":24.4,"h":24.41,"l":24.35,"n":39,"o":24.38,"t":"2026-09-28T14:15:00Z","v":10917,"vw":24.38416},{"c":24.325,"h":24.4087,"l":24.325,"n":87,"o":24.4,"t":"2026-09-28T14:30:00Z","v":13462,"vw":24.38237},{"c":24.24,"h":24.31,"l":24.23,"n":60,"o":24.31,"t":"2026-09-28T14:45:00Z","v":6883,"vw":24.268277},{"c":24.18,"h":24.2318,"l":24.18,"n":100,"o":24.23,"t":"2026-09-28T15:00:00Z","v":16186,"vw":24.216037},{"c":24.12,"h":24.17,"l":24.092,"n":124,"o":24.16,"t":"2026-09-28T15:15:00Z","v":16744,"vw":24.116277},{"c":24.135,"h":24.16,"l":24.13,"n":24,"o":24.13,"t":"2026-09-28T15:30:00Z","v":3043,"vw":24.14758},{"c":24.14,"h":24.15,"l":24.12,"n":93,"o":24.135,"t":"2026-09-28T15:45:00Z","v":14139,"vw":24.136532},{"c":24.16,"h":24.185,"l":24.125,"n":78,"o":24.14,"t":"2026-09-28T16:00:00Z","v":14925,"vw":24.157183},{"c":24.275,"h":24.28,"l":24.17,"n":47,"o":24.17,"t":"2026-09-28T16:15:00Z","v":11126,"vw":24.224494},{"c":24.22,"h":24.29,"l":24.2033,"n":34,"o":24.29,"t":"2026-09-28T16:30:00Z","v":4127,"vw":24.247635},{"c":24.215,"h":24.2377,"l":24.188,"n":30,"o":24.2377,"t":"2026-09-28T16:45:00Z","v":11308,"vw":24.194256},{"c":24.29,"h":24.31,"l":24.2105,"n":66,"o":24.22,"t":"2026-09-28T17:00:00Z","v":6579,"vw":24.26121},{"c":24.28,"h":24.29,"l":24.27,"n":49,"o":24.29,"t":"2026-09-28T17:15:00Z","v":4563,"vw":24.276741},{"c":24.26,"h":24.27,"l":24.25,"n":19,"o":24.27,"t":"2026-09-28T17:30:00Z","v":2325,"vw":24.26},{"c":24.28,"h":24.29,"l":24.28,"n":9,"o":24.29,"t":"2026-09-28T17:45:00Z","v":361,"vw":24.283333},{"c":24.29,"h":24.3,"l":24.27,"n":65,"o":24.3,"t":"2026-09-28T18:00:00Z","v":9804,"vw":24.275212},{"c":24.2685,"h":24.28,"l":24.26,"n":16,"o":24.28,"t":"2026-09-28T18:15:00Z","v":4566,"vw":24.269037},{"c":24.2713,"h":24.2713,"l":24.25,"n":22,"o":24.26,"t":"2026-09-28T18:30:00Z","v":4078,"vw":24.254573},{"c":24.27,"h":24.28,"l":24.25,"n":55,"o":24.27,"t":"2026-09-28T18:45:00Z","v":10987,"vw":24.26594},{"c":24.23,"h":24.265,"l":24.23,"n":78,"o":24.265,"t":"2026-09-28T19:00:00Z","v":10581,"vw":24.240034},{"c":24.22,"h":24.24,"l":24.21,"n":31,"o":24.21,"t":"2026-09-28T19:15:00Z","v":6113,"vw":24.233703},{"c":24.235,"h":24.24,"l":24.21,"n":22,"o":24.22,"t":"2026-09-28T19:30:00Z","v":2777,"vw":24.228693},{"c":24.21,"h":24.23,"l":24.21,"n":12,"o":24.23,"t":"2026-09-28T19:45:00Z","v":1333,"vw":24.215303},{"c":24.19,"h":24.19,"l":24.19,"n":4,"o":24.19,"t":"2026-09-28T20:00:00Z","v":925,"vw":24.19},{"c":24.26,"h":24.26,"l":24.26,"n":3,"o":24.26,"t":"2026-09-28T20:45:00Z","v":586,"vw":24.26},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-09-29T12:15:00Z","v":100,"vw":24.42},{"c":24.4,"h":24.42,"l":24.22,"n":35,"o":24.25,"t":"2026-09-29T13:30:00Z","v":4757,"vw":24.262274},{"c":24.321,"h":24.4,"l":24.321,"n":80,"o":24.4,"t":"2026-09-29T13:45:00Z","v":6156,"vw":24.366672},{"c":24.32,"h":24.345,"l":24.29,"n":38,"o":24.345,"t":"2026-09-29T14:00:00Z","v":3839,"vw":24.319788},{"c":24.31,"h":24.34,"l":24.31,"n":18,"o":24.34,"t":"2026-09-29T14:15:00Z","v":1380,"vw":24.331257},{"c":24.265,"h":24.32,"l":24.24,"n":28,"o":24.32,"t":"2026-09-29T14:30:00Z","v":7534,"vw":24.290408},{"c":24.25,"h":24.265,"l":24.23,"n":52,"o":24.26,"t":"2026-09-29T14:45:00Z","v":6597,"vw":24.250846},{"c":24.26,"h":24.27,"l":24.245,"n":32,"o":24.2534,"t":"2026-09-29T15:00:00Z","v":4992,"vw":24.255581},{"c":24.17,"h":24.25,"l":24.17,"n":112,"o":24.24,"t":"2026-09-29T15:15:00Z","v":19066,"vw":24.191663},{"c":24.25,"h":24.25,"l":24.17,"n":358,"o":24.17,"t":"2026-09-29T15:30:00Z","v":416717,"vw":24.179789},{"c":24.25,"h":24.25,"l":24.23,"n":63,"o":24.25,"t":"2026-09-29T15:45:00Z","v":11076,"vw":24.236975},{"c":24.25,"h":24.2699,"l":24.24,"n":26,"o":24.24,"t":"2026-09-29T16:00:00Z","v":2984,"vw":24.250761},{"c":24.27,"h":24.27,"l":24.25,"n":35,"o":24.25,"t":"2026-09-29T16:15:00Z","v":5411,"vw":24.258589},{"c":24.21,"h":24.27,"l":24.21,"n":45,"o":24.25,"t":"2026-09-29T16:30:00Z","v":7745,"vw":24.251837},{"c":24.21,"h":24.21,"l":24.19,"n":20,"o":24.21,"t":"2026-09-29T16:45:00Z","v":4206,"vw":24.206737},{"c":24.23,"h":24.23,"l":24.21,"n":28,"o":24.22,"t":"2026-09-29T17:00:00Z","v":3284,"vw":24.219317},{"c":24.22,"h":24.23,"l":24.22,"n":6,"o":24.23,"t":"2026-09-29T17:15:00Z","v":487,"vw":24.227849},{"c":24.26,"h":24.26,"l":24.23,"n":20,"o":24.23,"t":"2026-09-29T17:30:00Z","v":2882,"vw":24.238473},{"c":24.26,"h":24.29,"l":24.248,"n":88,"o":24.2623,"t":"2026-09-29T17:45:00Z","v":8749,"vw":24.260091},{"c":24.28,"h":24.31,"l":24.27,"n":26,"o":24.27,"t":"2026-09-29T18:00:00Z","v":3586,"vw":24.279667},{"c":24.28,"h":24.31,"l":24.27,"n":41,"o":24.28,"t":"2026-09-29T18:15:00Z","v":8138,"vw":24.28776},{"c":24.31,"h":24.325,"l":24.28,"n":67,"o":24.3,"t":"2026-09-29T18:30:00Z","v":15395,"vw":24.285997},{"c":24.33,"h":24.33,"l":24.3,"n":27,"o":24.305,"t":"2026-09-29T18:45:00Z","v":4762,"vw":24.31101},{"c":24.3318,"h":24.3459,"l":24.33,"n":14,"o":24.3459,"t":"2026-09-29T19:00:00Z","v":3976,"vw":24.336614},{"c":24.35,"h":24.35,"l":24.31,"n":28,"o":24.32,"t":"2026-09-29T19:15:00Z","v":5580,"vw":24.34225},{"c":24.385,"h":24.4,"l":24.36,"n":24,"o":24.36,"t":"2026-09-29T19:30:00Z","v":8195,"vw":24.387604},{"c":24.38,"h":24.4,"l":24.355,"n":34,"o":24.375,"t":"2026-09-29T19:45:00Z","v":5192,"vw":24.384426},{"c":24.41,"h":24.41,"l":24.41,"n":4,"o":24.41,"t":"2026-09-29T20:00:00Z","v":109,"vw":24.41},{"c":24.33,"h":24.33,"l":24.33,"n":1,"o":24.33,"t":"2026-09-29T21:45:00Z","v":100,"vw":24.33},{"c":24.35,"h":24.35,"l":24.35,"n":2,"o":24.35,"t":"2026-09-30T08:45:00Z","v":149,"vw":24.35},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-09-30T12:15:00Z","v":150,"vw":24.46},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-09-30T13:00:00Z","v":100,"vw":25.15},{"c":24.25,"h":24.51,"l":24.21,"n":100,"o":24.51,"t":"2026-09-30T13:30:00Z","v":13540,"vw":24.323472},{"c":24.355,"h":24.355,"l":24.31,"n":11,"o":24.32,"t":"2026-09-30T13:45:00Z","v":1967,"vw":24.316909},{"c":24.31,"h":24.36,"l":24.28,"n":42,"o":24.36,"t":"2026-09-30T14:00:00Z","v":6218,"vw":24.303275},{"c":24.26,"h":24.34,"l":24.26,"n":61,"o":24.32,"t":"2026-09-30T14:15:00Z","v":8242,"vw":24.31999},{"c":24.26,"h":24.279,"l":24.26,"n":19,"o":24.27,"t":"2026-09-30T14:30:00Z","v":1804,"vw":24.264938},{"c":24.26,"h":24.29,"l":24.26,"n":38,"o":24.275,"t":"2026-09-30T14:45:00Z","v":4500,"vw":24.273267},{"c":24.275,"h":24.28,"l":24.24,"n":111,"o":24.26,"t":"2026-09-30T15:00:00Z","v":18624,"vw":24.256522},{"c":24.29,"h":24.29,"l":24.255,"n":24,"o":24.29,"t":"2026-09-30T15:15:00Z","v":2139,"vw":24.270878},{"c":24.26,"h":24.3,"l":24.26,"n":25,"o":24.3,"t":"2026-09-30T15:30:00Z","v":6680,"vw":24.268466},{"c":24.255,"h":24.28,"l":24.255,"n":47,"o":24.26,"t":"2026-09-30T15:45:00Z","v":7574,"vw":24.268123},{"c":24.31,"h":24.32,"l":24.25,"n":19,"o":24.25,"t":"2026-09-30T16:00:00Z","v":6819,"vw":24.282921},{"c":24.33,"h":24.33,"l":24.2949,"n":23,"o":24.31,"t":"2026-09-30T16:15:00Z","v":4555,"vw":24.308568},{"c":24.33,"h":24.33,"l":24.3,"n":36,"o":24.3,"t":"2026-09-30T16:30:00Z","v":5255,"vw":24.320678},{"c":24.335,"h":24.34,"l":24.32,"n":42,"o":24.34,"t":"2026-09-30T16:45:00Z","v":7614,"vw":24.332894},{"c":24.32,"h":24.34,"l":24.3118,"n":25,"o":24.33,"t":"2026-09-30T17:00:00Z","v":4124,"vw":24.324147},{"c":24.31,"h":24.32,"l":24.29,"n":22,"o":24.3,"t":"2026-09-30T17:15:00Z","v":4810,"vw":24.30215},{"c":24.315,"h":24.32,"l":24.315,"n":7,"o":24.32,"t":"2026-09-30T17:30:00Z","v":1050,"vw":24.319435},{"c":24.335,"h":24.335,"l":24.305,"n":34,"o":24.305,"t":"2026-09-30T17:45:00Z","v":397,"vw":24.314174},{"c":24.32,"h":24.345,"l":24.32,"n":10,"o":24.345,"t":"2026-09-30T18:00:00Z","v":2564,"vw":24.332917},{"c":24.28,"h":24.31,"l":24.2701,"n":26,"o":24.3,"t":"2026-09-30T18:15:00Z","v":9688,"vw":24.287138},{"c":24.29,"h":24.3,"l":24.275,"n":14,"o":24.28,"t":"2026-09-30T18:30:00Z","v":5998,"vw":24.28855},{"c":24.3,"h":24.3,"l":24.28,"n":34,"o":24.29,"t":"2026-09-30T18:45:00Z","v":3908,"vw":24.287309},{"c":24.305,"h":24.3299,"l":24.2996,"n":23,"o":24.31,"t":"2026-09-30T19:00:00Z","v":4020,"vw":24.315607},{"c":24.305,"h":24.315,"l":24.295,"n":21,"o":24.315,"t":"2026-09-30T19:15:00Z","v":2777,"vw":24.305765},{"c":24.29,"h":24.3,"l":24.27,"n":47,"o":24.29,"t":"2026-09-30T19:30:00Z","v":12763,"vw":24.285775},{"c":24.185,"h":24.275,"l":24.18,"n":232,"o":24.275,"t":"2026-09-30T19:45:00Z","v":27253,"vw":24.229222},{"c":24.18,"h":24.18,"l":24.18,"n":5,"o":24.18,"t":"2026-09-30T20:00:00Z","v":201,"vw":24.18},{"c":24.33,"h":24.33,"l":24.33,"n":3,"o":24.33,"t":"2026-09-30T23:30:00Z","v":149,"vw":24.33},{"c":24.99,"h":24.99,"l":24.9,"n":3,"o":24.9,"t":"2026-10-01T08:00:00Z","v":221,"vw":24.945},{"c":24.21,"h":24.26,"l":24.21,"n":4,"o":24.26,"t":"2026-10-01T11:00:00Z","v":302,"vw":24.228843},{"c":24.3,"h":24.8152,"l":24.3,"n":2,"o":24.8152,"t":"2026-10-01T11:45:00Z","v":300,"vw":24.471733},{"c":24.8126,"h":24.8126,"l":24.8126,"n":1,"o":24.8126,"t":"2026-10-01T12:15:00Z","v":102,"vw":24.8126},{"c":24.21,"h":24.21,"l":24.21,"n":3,"o":24.21,"t":"2026-10-01T13:15:00Z","v":103,"vw":24.21},{"c":24.0862,"h":24.26,"l":24.07,"n":85,"o":24.2,"t":"2026-10-01T13:30:00Z","v":13531,"vw":24.169558},{"c":24.1,"h":24.105,"l":24.08,"n":37,"o":24.09,"t":"2026-10-01T13:45:00Z","v":7518,"vw":24.093201},{"c":24.07,"h":24.1,"l":23.985,"n":177,"o":24.1,"t":"2026-10-01T14:00:00Z","v":20709,"vw":24.027022},{"c":24.09,"h":24.09,"l":24.02,"n":69,"o":24.08,"t":"2026-10-01T14:15:00Z","v":5918,"vw":24.048135},{"c":24.21,"h":24.24,"l":24.1,"n":54,"o":24.1,"t":"2026-10-01T14:30:00Z","v":5808,"vw":24.191887},{"c":24.19,"h":24.25,"l":24.17,"n":162,"o":24.2,"t":"2026-10-01T14:45:00Z","v":28991,"vw":24.196996},{"c":24.2,"h":24.2,"l":24.14,"n":58,"o":24.19,"t":"2026-10-01T15:00:00Z","v":11255,"vw":24.156089},{"c":24.29,"h":24.3,"l":24.215,"n":68,"o":24.215,"t":"2026-10-01T15:15:00Z","v":11240,"vw":24.257968},{"c":24.27,"h":24.31,"l":24.24,"n":48,"o":24.27,"t":"2026-10-01T15:30:00Z","v":10249,"vw":24.268195},{"c":24.35,"h":24.36,"l":24.31,"n":33,"o":24.31,"t":"2026-10-01T15:45:00Z","v":4496,"vw":24.335303},{"c":24.31,"h":24.3867,"l":24.31,"n":21,"o":24.3867,"t":"2026-10-01T16:00:00Z","v":2389,"vw":24.357319},{"c":24.39,"h":24.39,"l":24.341,"n":14,"o":24.341,"t":"2026-10-01T16:15:00Z","v":3136,"vw":24.367499},{"c":24.43,"h":24.4399,"l":24.4,"n":10,"o":24.405,"t":"2026-10-01T16:30:00Z","v":1846,"vw":24.410131},{"c":24.3932,"h":24.48,"l":24.37,"n":14,"o":24.48,"t":"2026-10-01T16:45:00Z","v":15493,"vw":24.457536},{"c":24.4001,"h":24.42,"l":24.4001,"n":12,"o":24.405,"t":"2026-10-01T17:00:00Z","v":1579,"vw":24.411592},{"c":24.48,"h":24.48,"l":24.38,"n":14,"o":24.38,"t":"2026-10-01T17:15:00Z","v":3774,"vw":24.419309},{"c":24.51,"h":24.51,"l":24.495,"n":11,"o":24.5,"t":"2026-10-01T17:30:00Z","v":2728,"vw":24.502353},{"c":24.4997,"h":24.52,"l":24.46,"n":32,"o":24.51,"t":"2026-10-01T17:45:00Z","v":23863,"vw":24.508065},{"c":24.5,"h":24.52,"l":24.465,"n":44,"o":24.47,"t":"2026-10-01T18:00:00Z","v":10508,"vw":24.494279},{"c":24.53,"h":24.55,"l":24.51,"n":41,"o":24.52,"t":"2026-10-01T18:15:00Z","v":10518,"vw":24.533353},{"c":24.5099,"h":24.545,"l":24.4797,"n":19,"o":24.54,"t":"2026-10-01T18:30:00Z","v":5065,"vw":24.513023},{"c":24.485,"h":24.5,"l":24.47,"n":24,"o":24.5,"t":"2026-10-01T18:45:00Z","v":3277,"vw":24.48528},{"c":24.51,"h":24.51,"l":24.49,"n":24,"o":24.51,"t":"2026-10-01T19:00:00Z","v":2705,"vw":24.498533},{"c":24.47,"h":24.51,"l":24.465,"n":16,"o":24.51,"t":"2026-10-01T19:15:00Z","v":2447,"vw":24.483433},{"c":24.48,"h":24.5,"l":24.47,"n":39,"o":24.48,"t":"2026-10-01T19:30:00Z","v":9054,"vw":24.48439},{"c":24.55,"h":24.55,"l":24.495,"n":125,"o":24.495,"t":"2026-10-01T19:45:00Z","v":25358,"vw":24.542909},{"c":24.56,"h":24.56,"l":24.56,"n":5,"o":24.56,"t":"2026-10-01T20:00:00Z","v":392,"vw":24.56},{"c":24.5399,"h":24.5399,"l":24.5399,"n":1,"o":24.5399,"t":"2026-10-01T21:00:00Z","v":400,"vw":24.5399},{"c":24.56,"h":24.56,"l":24.56,"n":3,"o":24.56,"t":"2026-10-02T08:00:00Z","v":203,"vw":24.56},{"c":24.84,"h":24.87,"l":24.74,"n":32,"o":24.76,"t":"2026-10-02T13:30:00Z","v":6192,"vw":24.755733},{"c":24.715,"h":24.94,"l":24.7,"n":103,"o":24.92,"t":"2026-10-02T13:45:00Z","v":10613,"vw":24.813921},{"c":24.75,"h":24.77,"l":24.6727,"n":88,"o":24.71,"t":"2026-10-02T14:00:00Z","v":12164,"vw":24.731925},{"c":24.8022,"h":24.81,"l":24.715,"n":77,"o":24.78,"t":"2026-10-02T14:15:00Z","v":7845,"vw":24.750968},{"c":24.835,"h":24.835,"l":24.79,"n":48,"o":24.8,"t":"2026-10-02T14:30:00Z","v":3676,"vw":24.804866},{"c":24.85,"h":24.88,"l":24.8,"n":330,"o":24.83,"t":"2026-10-02T14:45:00Z","v":47649,"vw":24.846495},{"c":24.83,"h":24.855,"l":24.79,"n":45,"o":24.84,"t":"2026-10-02T15:00:00Z","v":8475,"vw":24.83063},{"c":24.78,"h":24.82,"l":24.68,"n":58,"o":24.82,"t":"2026-10-02T15:15:00Z","v":15339,"vw":24.726257},{"c":24.795,"h":24.83,"l":24.77,"n":99,"o":24.78,"t":"2026-10-02T15:30:00Z","v":49779,"vw":24.81879},{"c":24.765,"h":24.812,"l":24.765,"n":11,"o":24.812,"t":"2026-10-02T15:45:00Z","v":1760,"vw":24.792431},{"c":24.75,"h":24.79,"l":24.74,"n":42,"o":24.765,"t":"2026-10-02T16:00:00Z","v":4167,"vw":24.763973},{"c":24.75,"h":24.77,"l":24.72,"n":30,"o":24.76,"t":"2026-10-02T16:15:00Z","v":5781,"vw":24.740002},{"c":24.715,"h":24.74,"l":24.71,"n":25,"o":24.74,"t":"2026-10-02T16:30:00Z","v":2542,"vw":24.727859},{"c":24.74,"h":24.74,"l":24.71,"n":24,"o":24.73,"t":"2026-10-02T16:45:00Z","v":2445,"vw":24.715493},{"c":24.75,"h":24.78,"l":24.725,"n":18,"o":24.725,"t":"2026-10-02T17:00:00Z","v":4084,"vw":24.746578},{"c":24.69,"h":24.75,"l":24.69,"n":6,"o":24.75,"t":"2026-10-02T17:15:00Z","v":1150,"vw":24.74},{"c":24.69,"h":24.69,"l":24.69,"n":6,"o":24.69,"t":"2026-10-02T17:30:00Z","v":543,"vw":24.69},{"c":24.72,"h":24.72,"l":24.72,"n":7,"o":24.72,"t":"2026-10-02T17:45:00Z","v":432,"vw":24.72},{"c":24.725,"h":24.75,"l":24.69,"n":17,"o":24.7051,"t":"2026-10-02T18:00:00Z","v":11276,"vw":24.705603},{"c":24.725,"h":24.75,"l":24.71,"n":42,"o":24.75,"t":"2026-10-02T18:15:00Z","v":10727,"vw":24.733527},{"c":24.72,"h":24.74,"l":24.72,"n":13,"o":24.735,"t":"2026-10-02T18:30:00Z","v":1468,"vw":24.731201},{"c":24.73,"h":24.75,"l":24.7,"n":174,"o":24.7499,"t":"2026-10-02T18:45:00Z","v":15154,"vw":24.735209},{"c":24.77,"h":24.77,"l":24.715,"n":24,"o":24.73,"t":"2026-10-02T19:00:00Z","v":2572,"vw":24.736614},{"c":24.772,"h":24.8,"l":24.75,"n":13,"o":24.77,"t":"2026-10-02T19:15:00Z","v":1567,"vw":24.772717},{"c":24.76,"h":24.79,"l":24.75,"n":37,"o":24.7604,"t":"2026-10-02T19:30:00Z","v":3511,"vw":24.775451},{"c":24.75,"h":24.765,"l":24.73,"n":86,"o":24.765,"t":"2026-10-02T19:45:00Z","v":8435,"vw":24.756058},{"c":24.78,"h":24.78,"l":24.78,"n":10,"o":24.78,"t":"2026-10-02T20:00:00Z","v":238,"vw":24.78},{"c":24.6955,"h":24.6955,"l":24.6955,"n":1,"o":24.6955,"t":"2026-10-02T20:30:00Z","v":100,"vw":24.6955},{"c":24.91,"h":24.91,"l":24.91,"n":1,"o":24.91,"t":"2026-10-05T08:00:00Z","v":100,"vw":24.91},{"c":25.2499,"h":25.2499,"l":25.2499,"n":1,"o":25.2499,"t":"2026-10-05T12:30:00Z","v":100,"vw":25.2499},{"c":24.54,"h":24.809,"l":24.5302,"n":85,"o":24.78,"t":"2026-10-05T13:30:00Z","v":11521,"vw":24.753489},{"c":24.66,"h":24.66,"l":24.5,"n":55,"o":24.54,"t":"2026-10-05T13:45:00Z","v":8503,"vw":24.55963},{"c":24.84,"h":24.84,"l":24.7,"n":53,"o":24.715,"t":"2026-10-05T14:00:00Z","v":14731,"vw":24.768649},{"c":24.87,"h":24.8839,"l":24.815,"n":36,"o":24.815,"t":"2026-10-05T14:15:00Z","v":4060,"vw":24.869365},{"c":24.9,"h":24.9,"l":24.8386,"n":24,"o":24.85,"t":"2026-10-05T14:30:00Z","v":2385,"vw":24.860727},{"c":24.92,"h":24.92,"l":24.8601,"n":57,"o":24.9,"t":"2026-10-05T14:45:00Z","v":6889,"vw":24.895057},{"c":24.89,"h":24.92,"l":24.89,"n":19,"o":24.91,"t":"2026-10-05T15:00:00Z","v":2016,"vw":24.903889},{"c":24.91,"h":24.91,"l":24.8738,"n":21,"o":24.88,"t":"2026-10-05T15:15:00Z","v":3652,"vw":24.881969},{"c":24.955,"h":24.98,"l":24.91,"n":18,"o":24.915,"t":"2026-10-05T15:30:00Z","v":18088,"vw":24.955614},{"c":24.95,"h":24.96,"l":24.93,"n":21,"o":24.95,"t":"2026-10-05T15:45:00Z","v":4891,"vw":24.948268},{"c":24.97,"h":24.97,"l":24.95,"n":84,"o":24.97,"t":"2026-10-05T16:15:00Z","v":15013,"vw":24.959589},{"c":25.03,"h":25.03,"l":24.97,"n":55,"o":24.97,"t":"2026-10-05T16:30:00Z","v":17136,"vw":25.00081},{"c":25,"h":25.0399,"l":24.995,"n":21,"o":25.01,"t":"2026-10-05T16:45:00Z","v":4127,"vw":25.011998},{"c":24.96,"h":25,"l":24.96,"n":77,"o":24.995,"t":"2026-10-05T17:00:00Z","v":6608,"vw":24.986135},{"c":24.96,"h":24.98,"l":24.95,"n":16,"o":24.95,"t":"2026-10-05T17:15:00Z","v":2728,"vw":24.963589},{"c":24.96,"h":24.98,"l":24.95,"n":8,"o":24.98,"t":"2026-10-05T17:30:00Z","v":1610,"vw":24.971442},{"c":24.965,"h":24.97,"l":24.93,"n":81,"o":24.95,"t":"2026-10-05T17:45:00Z","v":4629,"vw":24.947667},{"c":24.96,"h":24.96,"l":24.96,"n":2,"o":24.96,"t":"2026-10-05T18:00:00Z","v":115,"vw":24.96},{"c":24.94,"h":24.97,"l":24.94,"n":24,"o":24.97,"t":"2026-10-05T18:15:00Z","v":2741,"vw":24.953289},{"c":24.925,"h":24.94,"l":24.91,"n":32,"o":24.935,"t":"2026-10-05T18:30:00Z","v":4967,"vw":24.926622},{"c":24.93,"h":24.949,"l":24.91,"n":37,"o":24.94,"t":"2026-10-05T18:45:00Z","v":7100,"vw":24.936106},{"c":24.95,"h":24.95,"l":24.94,"n":18,"o":24.95,"t":"2026-10-05T19:00:00Z","v":1213,"vw":24.943846},{"c":24.92,"h":24.955,"l":24.92,"n":15,"o":24.94,"t":"2026-10-05T19:15:00Z","v":2992,"vw":24.935336},{"c":24.935,"h":24.94,"l":24.9,"n":47,"o":24.92,"t":"2026-10-05T19:30:00Z","v":7046,"vw":24.913253},{"c":24.84,"h":24.9237,"l":24.84,"n":85,"o":24.91,"t":"2026-10-05T19:45:00Z","v":13877,"vw":24.89107},{"c":24.88,"h":24.88,"l":24.88,"n":5,"o":24.88,"t":"2026-10-05T20:00:00Z","v":386,"vw":24.88},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-05T21:15:00Z","v":300,"vw":24.3},{"c":25.2901,"h":25.36,"l":25.1,"n":81,"o":25.13,"t":"2026-10-06T13:30:00Z","v":20977,"vw":25.228561},{"c":25.42,"h":25.45,"l":25.33,"n":90,"o":25.33,"t":"2026-10-06T13:45:00Z","v":12977,"vw":25.409064},{"c":25.4387,"h":25.51,"l":25.4387,"n":94,"o":25.455,"t":"2026-10-06T14:00:00Z","v":15506,"vw":25.47597},{"c":25.41,"h":25.45,"l":25.4,"n":59,"o":25.43,"t":"2026-10-06T14:15:00Z","v":7895,"vw":25.421001},{"c":25.42,"h":25.44,"l":25.34,"n":55,"o":25.4,"t":"2026-10-06T14:30:00Z","v":26818,"vw":25.384729},{"c":25.49,"h":25.51,"l":25.42,"n":40,"o":25.42,"t":"2026-10-06T14:45:00Z","v":2795,"vw":25.471669},{"c":25.54,"h":25.55,"l":25.47,"n":51,"o":25.5,"t":"2026-10-06T15:00:00Z","v":10913,"vw":25.514837},{"c":25.54,"h":25.57,"l":25.53,"n":57,"o":25.54,"t":"2026-10-06T15:15:00Z","v":6796,"vw":25.54907},{"c":25.56,"h":25.57,"l":25.525,"n":43,"o":25.54,"t":"2026-10-06T15:30:00Z","v":4573,"vw":25.554393},{"c":25.58,"h":25.58,"l":25.56,"n":24,"o":25.58,"t":"2026-10-06T15:45:00Z","v":4560,"vw":25.567644},{"c":25.58,"h":25.59,"l":25.5501,"n":35,"o":25.57,"t":"2026-10-06T16:00:00Z","v":5324,"vw":25.574041},{"c":25.6,"h":25.6,"l":25.56,"n":19,"o":25.58,"t":"2026-10-06T16:15:00Z","v":4636,"vw":25.575909},{"c":25.615,"h":25.63,"l":25.5701,"n":33,"o":25.5701,"t":"2026-10-06T16:30:00Z","v":6020,"vw":25.596287},{"c":25.63,"h":25.64,"l":25.605,"n":26,"o":25.615,"t":"2026-10-06T16:45:00Z","v":3197,"vw":25.617883},{"c":25.635,"h":25.65,"l":25.62,"n":29,"o":25.63,"t":"2026-10-06T17:00:00Z","v":4356,"vw":25.634859},{"c":25.64,"h":25.65,"l":25.62,"n":47,"o":25.635,"t":"2026-10-06T17:15:00Z","v":4792,"vw":25.631738},{"c":25.63,"h":25.67,"l":25.63,"n":13,"o":25.63,"t":"2026-10-06T17:30:00Z","v":2419,"vw":25.636261},{"c":25.62,"h":25.68,"l":25.61,"n":35,"o":25.65,"t":"2026-10-06T17:45:00Z","v":5611,"vw":25.631159},{"c":25.5845,"h":25.64,"l":25.5845,"n":57,"o":25.62,"t":"2026-10-06T18:00:00Z","v":14843,"vw":25.602196},{"c":25.548,"h":25.6,"l":25.51,"n":36,"o":25.59,"t":"2026-10-06T18:15:00Z","v":16774,"vw":25.541732},{"c":25.4959,"h":25.53,"l":25.4959,"n":25,"o":25.525,"t":"2026-10-06T18:30:00Z","v":4100,"vw":25.519297},{"c":25.5601,"h":25.6,"l":25.54,"n":32,"o":25.54,"t":"2026-10-06T18:45:00Z","v":4611,"vw":25.574184},{"c":25.57,"h":25.585,"l":25.5493,"n":12,"o":25.58,"t":"2026-10-06T19:00:00Z","v":1171,"vw":25.568643},{"c":25.52,"h":25.58,"l":25.5101,"n":51,"o":25.58,"t":"2026-10-06T19:15:00Z","v":5612,"vw":25.549816},{"c":25.59,"h":25.61,"l":25.53,"n":100,"o":25.53,"t":"2026-10-06T19:30:00Z","v":14298,"vw":25.571109},{"c":25.64,"h":25.65,"l":25.585,"n":50,"o":25.585,"t":"2026-10-06T19:45:00Z","v":5177,"vw":25.629097},{"c":25.7,"h":25.7,"l":25.67,"n":5,"o":25.67,"t":"2026-10-06T20:00:00Z","v":484,"vw":25.682474},{"c":25.66,"h":25.66,"l":25.66,"n":1,"o":25.66,"t":"2026-10-06T22:45:00Z","v":100,"vw":25.66},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-07T10:00:00Z","v":100,"vw":25.65},{"c":25.54,"h":25.54,"l":25.54,"n":1,"o":25.54,"t":"2026-10-07T11:30:00Z","v":300,"vw":25.54},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-07T11:45:00Z","v":200,"vw":25.51},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-07T13:00:00Z","v":100,"vw":25.51},{"c":25.531,"h":25.531,"l":25.531,"n":1,"o":25.531,"t":"2026-10-07T13:15:00Z","v":201,"vw":25.531},{"c":25.36,"h":25.5,"l":25.34,"n":69,"o":25.41,"t":"2026-10-07T13:30:00Z","v":12520,"vw":25.398989},{"c":25.25,"h":25.36,"l":25.25,"n":49,"o":25.3401,"t":"2026-10-07T13:45:00Z","v":5461,"vw":25.301659},{"c":25.15,"h":25.2197,"l":25.1144,"n":33,"o":25.18,"t":"2026-10-07T14:00:00Z","v":8738,"vw":25.172661},{"c":25.201,"h":25.23,"l":25.165,"n":39,"o":25.17,"t":"2026-10-07T14:15:00Z","v":4352,"vw":25.191908},{"c":25.11,"h":25.2099,"l":25.11,"n":35,"o":25.18,"t":"2026-10-07T14:30:00Z","v":8521,"vw":25.141243},{"c":25.2,"h":25.2,"l":25.11,"n":21,"o":25.11,"t":"2026-10-07T14:45:00Z","v":5605,"vw":25.14444},{"c":25.18,"h":25.19,"l":25.16,"n":19,"o":25.16,"t":"2026-10-07T15:00:00Z","v":3778,"vw":25.176689},{"c":25.22,"h":25.22,"l":25.2,"n":19,"o":25.2,"t":"2026-10-07T15:15:00Z","v":3373,"vw":25.212016},{"c":25.235,"h":25.24,"l":25.22,"n":22,"o":25.23,"t":"2026-10-07T15:30:00Z","v":3810,"vw":25.234896},{"c":25.23,"h":25.24,"l":25.21,"n":11,"o":25.21,"t":"2026-10-07T15:45:00Z","v":1404,"vw":25.217313},{"c":25.23,"h":25.2512,"l":25.23,"n":7,"o":25.25,"t":"2026-10-07T16:00:00Z","v":461,"vw":25.241378},{"c":25.23,"h":25.27,"l":25.23,"n":23,"o":25.25,"t":"2026-10-07T16:15:00Z","v":1986,"vw":25.250462},{"c":25.245,"h":25.26,"l":25.23,"n":22,"o":25.255,"t":"2026-10-07T16:30:00Z","v":2967,"vw":25.250602},{"c":25.25,"h":25.26,"l":25.25,"n":7,"o":25.26,"t":"2026-10-07T16:45:00Z","v":331,"vw":25.254444},{"c":25.275,"h":25.275,"l":25.25,"n":9,"o":25.25,"t":"2026-10-07T17:00:00Z","v":1432,"vw":25.271071},{"c":25.37,"h":25.37,"l":25.3,"n":7,"o":25.3,"t":"2026-10-07T17:15:00Z","v":841,"vw":25.335},{"c":25.32,"h":25.335,"l":25.32,"n":10,"o":25.335,"t":"2026-10-07T17:30:00Z","v":1393,"vw":25.331667},{"c":25.33,"h":25.3499,"l":25.32,"n":44,"o":25.325,"t":"2026-10-07T17:45:00Z","v":1931,"vw":25.328451},{"c":25.3,"h":25.33,"l":25.3,"n":8,"o":25.33,"t":"2026-10-07T18:00:00Z","v":2102,"vw":25.31946},{"c":25.325,"h":25.33,"l":25.31,"n":13,"o":25.325,"t":"2026-10-07T18:15:00Z","v":1400,"vw":25.321211},{"c":25.31,"h":25.33,"l":25.3,"n":18,"o":25.3,"t":"2026-10-07T18:30:00Z","v":1324,"vw":25.3145},{"c":25.345,"h":25.35,"l":25.34,"n":9,"o":25.34,"t":"2026-10-07T18:45:00Z","v":1476,"vw":25.345483},{"c":25.34,"h":25.36,"l":25.32,"n":30,"o":25.344,"t":"2026-10-07T19:00:00Z","v":3220,"vw":25.340433},{"c":25.36,"h":25.38,"l":25.335,"n":27,"o":25.3451,"t":"2026-10-07T19:15:00Z","v":4336,"vw":25.35591},{"c":25.36,"h":25.37,"l":25.335,"n":25,"o":25.365,"t":"2026-10-07T19:30:00Z","v":3799,"vw":25.363287},{"c":25.37,"h":25.39,"l":25.34,"n":67,"o":25.355,"t":"2026-10-07T19:45:00Z","v":6789,"vw":25.37172},{"c":25.42,"h":25.42,"l":25.42,"n":5,"o":25.42,"t":"2026-10-07T20:00:00Z","v":1141,"vw":25.42},{"c":25.4,"h":25.4,"l":25.4,"n":8,"o":25.4,"t":"2026-10-07T20:30:00Z","v":195,"vw":25.4},{"c":25.42,"h":25.42,"l":25.42,"n":7,"o":25.42,"t":"2026-10-07T22:00:00Z","v":464,"vw":25.42},{"c":25.1,"h":25.1,"l":25.1,"n":4,"o":25.1,"t":"2026-10-08T10:30:00Z","v":138,"vw":25.1},{"c":25.36,"h":25.36,"l":25.36,"n":1,"o":25.36,"t":"2026-10-08T12:00:00Z","v":100,"vw":25.36},{"c":25.35,"h":25.35,"l":25.28,"n":56,"o":25.33,"t":"2026-10-08T13:30:00Z","v":11333,"vw":25.323425},{"c":25.42,"h":25.42,"l":25.38,"n":15,"o":25.4,"t":"2026-10-08T13:45:00Z","v":1771,"vw":25.398574},{"c":25.43,"h":25.439,"l":25.406,"n":17,"o":25.41,"t":"2026-10-08T14:00:00Z","v":4294,"vw":25.428466},{"c":25.45,"h":25.46,"l":25.4,"n":29,"o":25.4255,"t":"2026-10-08T14:15:00Z","v":6192,"vw":25.431266},{"c":25.37,"h":25.3937,"l":25.34,"n":21,"o":25.3937,"t":"2026-10-08T14:30:00Z","v":7110,"vw":25.375211},{"c":25.3499,"h":25.3499,"l":25.33,"n":3,"o":25.33,"t":"2026-10-08T14:45:00Z","v":201,"vw":25.33995},{"c":25.255,"h":25.35,"l":25.25,"n":41,"o":25.35,"t":"2026-10-08T15:00:00Z","v":8621,"vw":25.312931},{"c":25.25,"h":25.25,"l":25.22,"n":16,"o":25.25,"t":"2026-10-08T15:15:00Z","v":4666,"vw":25.229382},{"c":25.28,"h":25.3,"l":25.21,"n":34,"o":25.2199,"t":"2026-10-08T15:30:00Z","v":14166,"vw":25.242531},{"c":25.28,"h":25.3,"l":25.28,"n":13,"o":25.3,"t":"2026-10-08T15:45:00Z","v":3351,"vw":25.297078},{"c":25.31,"h":25.3199,"l":25.3,"n":21,"o":25.305,"t":"2026-10-08T16:00:00Z","v":14900,"vw":25.301828},{"c":25.31,"h":25.4,"l":25.31,"n":44,"o":25.33,"t":"2026-10-08T16:15:00Z","v":5674,"vw":25.347608},{"c":25.27,"h":25.2878,"l":25.26,"n":13,"o":25.2878,"t":"2026-10-08T16:30:00Z","v":3006,"vw":25.265198},{"c":25.1,"h":25.21,"l":25.05,"n":60,"o":25.21,"t":"2026-10-08T16:45:00Z","v":9105,"vw":25.138725},{"c":25.12,"h":25.13,"l":25.05,"n":23,"o":25.09,"t":"2026-10-08T17:00:00Z","v":4270,"vw":25.107215},{"c":25.1,"h":25.15,"l":25.08,"n":18,"o":25.14,"t":"2026-10-08T17:15:00Z","v":2130,"vw":25.110093},{"c":25.13,"h":25.13,"l":25.08,"n":9,"o":25.105,"t":"2026-10-08T17:30:00Z","v":1780,"vw":25.107143},{"c":25.16,"h":25.16,"l":25.12,"n":15,"o":25.15,"t":"2026-10-08T17:45:00Z","v":1481,"vw":25.136243},{"c":25.21,"h":25.21,"l":25.1887,"n":8,"o":25.19,"t":"2026-10-08T18:00:00Z","v":3989,"vw":25.191136},{"c":25.25,"h":25.25,"l":25.215,"n":14,"o":25.215,"t":"2026-10-08T18:15:00Z","v":2867,"vw":25.245327},{"c":25.21,"h":25.23,"l":25.21,"n":16,"o":25.2208,"t":"2026-10-08T18:30:00Z","v":5879,"vw":25.225311},{"c":25.205,"h":25.205,"l":25.205,"n":1,"o":25.205,"t":"2026-10-08T18:45:00Z","v":125,"vw":25.205},{"c":25.22,"h":25.22,"l":25.16,"n":16,"o":25.19,"t":"2026-10-08T19:00:00Z","v":3663,"vw":25.189678},{"c":25.21,"h":25.245,"l":25.18,"n":24,"o":25.18,"t":"2026-10-08T19:15:00Z","v":4806,"vw":25.197735},{"c":25.225,"h":25.2399,"l":25.205,"n":32,"o":25.22,"t":"2026-10-08T19:30:00Z","v":18141,"vw":25.222881},{"c":25.26,"h":25.27,"l":25.2224,"n":39,"o":25.23,"t":"2026-10-08T19:45:00Z","v":13931,"vw":25.244352},{"c":25.5309,"h":25.5309,"l":25.5309,"n":1,"o":25.5309,"t":"2026-10-08T23:15:00Z","v":195,"vw":25.5309},{"c":25.375,"h":25.38,"l":25.28,"n":25,"o":25.32,"t":"2026-10-09T13:30:00Z","v":6431,"vw":25.318329},{"c":25.29,"h":25.29,"l":25.21,"n":35,"o":25.28,"t":"2026-10-09T13:45:00Z","v":6029,"vw":25.249038},{"c":25.24,"h":25.29,"l":25.24,"n":10,"o":25.29,"t":"2026-10-09T14:00:00Z","v":1024,"vw":25.27},{"c":25.31,"h":25.31,"l":25.25,"n":8,"o":25.25,"t":"2026-10-09T14:15:00Z","v":16753,"vw":25.309177},{"c":25.28,"h":25.302,"l":25.27,"n":12,"o":25.29,"t":"2026-10-09T14:30:00Z","v":3529,"vw":25.284478},{"c":25.35,"h":25.35,"l":25.28,"n":27,"o":25.28,"t":"2026-10-09T14:45:00Z","v":5682,"vw":25.325481},{"c":25.45,"h":25.45,"l":25.36,"n":13,"o":25.36,"t":"2026-10-09T15:00:00Z","v":4817,"vw":25.379818},{"c":25.43,"h":25.47,"l":25.42,"n":52,"o":25.45,"t":"2026-10-09T15:15:00Z","v":8843,"vw":25.440047},{"c":25.39,"h":25.424,"l":25.39,"n":10,"o":25.42,"t":"2026-10-09T15:30:00Z","v":1665,"vw":25.413661},{"c":25.37,"h":25.4008,"l":25.37,"n":8,"o":25.4008,"t":"2026-10-09T15:45:00Z","v":1492,"vw":25.391523},{"c":25.36,"h":25.385,"l":25.34,"n":20,"o":25.385,"t":"2026-10-09T16:00:00Z","v":2327,"vw":25.361541},{"c":25.38,"h":25.38,"l":25.3623,"n":9,"o":25.375,"t":"2026-10-09T16:15:00Z","v":631,"vw":25.373528},{"c":25.39,"h":25.43,"l":25.39,"n":20,"o":25.4199,"t":"2026-10-09T16:30:00Z","v":4557,"vw":25.40709},{"c":25.41,"h":25.41,"l":25.39,"n":6,"o":25.39,"t":"2026-10-09T16:45:00Z","v":324,"vw":25.401667},{"c":25.42,"h":25.44,"l":25.41,"n":9,"o":25.44,"t":"2026-10-09T17:00:00Z","v":1709,"vw":25.433529},{"c":25.43,"h":25.445,"l":25.42,"n":7,"o":25.42,"t":"2026-10-09T17:15:00Z","v":812,"vw":25.432463},{"c":25.44,"h":25.46,"l":25.44,"n":12,"o":25.46,"t":"2026-10-09T17:30:00Z","v":1195,"vw":25.448636},{"c":25.45,"h":25.45,"l":25.44,"n":50,"o":25.45,"t":"2026-10-09T17:45:00Z","v":1244,"vw":25.447829},{"c":25.495,"h":25.52,"l":25.48,"n":10,"o":25.48,"t":"2026-10-09T18:00:00Z","v":906,"vw":25.505339},{"c":25.5,"h":25.5105,"l":25.48,"n":16,"o":25.48,"t":"2026-10-09T18:15:00Z","v":3994,"vw":25.493161},{"c":25.45,"h":25.5,"l":25.45,"n":20,"o":25.5,"t":"2026-10-09T18:30:00Z","v":2759,"vw":25.472466},{"c":25.47,"h":25.49,"l":25.43,"n":270,"o":25.45,"t":"2026-10-09T18:45:00Z","v":60419,"vw":25.465882},{"c":25.45,"h":25.49,"l":25.45,"n":8,"o":25.47,"t":"2026-10-09T19:00:00Z","v":1210,"vw":25.466667},{"c":25.465,"h":25.47,"l":25.45,"n":18,"o":25.47,"t":"2026-10-09T19:15:00Z","v":2477,"vw":25.461091},{"c":25.47,"h":25.49,"l":25.45,"n":55,"o":25.45,"t":"2026-10-09T19:30:00Z","v":5556,"vw":25.472383},{"c":25.45,"h":25.47,"l":25.44,"n":80,"o":25.47,"t":"2026-10-09T19:45:00Z","v":13766,"vw":25.457414},{"c":25.47,"h":25.47,"l":25.47,"n":3,"o":25.47,"t":"2026-10-09T20:00:00Z","v":220,"vw":25.47},{"c":25.638,"h":25.638,"l":25.638,"n":1,"o":25.638,"t":"2026-10-09T20:45:00Z","v":200,"vw":25.638},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-10-12T08:00:00Z","v":104,"vw":25.24},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-10-12T09:00:00Z","v":267,"vw":25.13},{"c":25.49,"h":25.49,"l":25.49,"n":1,"o":25.49,"t":"2026-10-12T11:15:00Z","v":100,"vw":25.49},{"c":25.4,"h":25.49,"l":25.35,"n":64,"o":25.49,"t":"2026-10-12T13:30:00Z","v":7966,"vw":25.41531},{"c":25.5046,"h":25.55,"l":25.43,"n":21,"o":25.43,"t":"2026-10-12T13:45:00Z","v":6264,"vw":25.52505},{"c":25.52,"h":25.53,"l":25.47,"n":22,"o":25.48,"t":"2026-10-12T14:00:00Z","v":4229,"vw":25.498998},{"c":25.49,"h":25.535,"l":25.49,"n":20,"o":25.535,"t":"2026-10-12T14:15:00Z","v":2427,"vw":25.511745},{"c":25.5,"h":25.5285,"l":25.48,"n":59,"o":25.495,"t":"2026-10-12T14:30:00Z","v":8331,"vw":25.515802},{"c":25.5278,"h":25.53,"l":25.5,"n":39,"o":25.515,"t":"2026-10-12T14:45:00Z","v":8167,"vw":25.516194},{"c":25.51,"h":25.535,"l":25.51,"n":16,"o":25.535,"t":"2026-10-12T15:00:00Z","v":1791,"vw":25.515582},{"c":25.53,"h":25.56,"l":25.53,"n":13,"o":25.54,"t":"2026-10-12T15:15:00Z","v":1235,"vw":25.535909},{"c":25.57,"h":25.6,"l":25.53,"n":26,"o":25.545,"t":"2026-10-12T15:30:00Z","v":6327,"vw":25.54425},{"c":25.545,"h":25.55,"l":25.53,"n":14,"o":25.53,"t":"2026-10-12T16:00:00Z","v":1110,"vw":25.541166},{"c":25.53,"h":25.55,"l":25.51,"n":30,"o":25.55,"t":"2026-10-12T16:15:00Z","v":3501,"vw":25.529802},{"c":25.495,"h":25.54,"l":25.49,"n":37,"o":25.53,"t":"2026-10-12T16:30:00Z","v":5431,"vw":25.517989},{"c":25.44,"h":25.5,"l":25.44,"n":60,"o":25.5,"t":"2026-10-12T16:45:00Z","v":7559,"vw":25.458135},{"c":25.49,"h":25.49,"l":25.45,"n":28,"o":25.45,"t":"2026-10-12T17:00:00Z","v":5891,"vw":25.47053},{"c":25.49,"h":25.5,"l":25.48,"n":19,"o":25.4907,"t":"2026-10-12T17:15:00Z","v":4020,"vw":25.48889},{"c":25.495,"h":25.51,"l":25.4786,"n":61,"o":25.5,"t":"2026-10-12T17:30:00Z","v":35852,"vw":25.483664},{"c":25.49,"h":25.49,"l":25.47,"n":42,"o":25.49,"t":"2026-10-12T17:45:00Z","v":4614,"vw":25.485551},{"c":25.47,"h":25.49,"l":25.46,"n":52,"o":25.49,"t":"2026-10-12T18:00:00Z","v":3884,"vw":25.479788},{"c":25.45,"h":25.4892,"l":25.445,"n":19,"o":25.47,"t":"2026-10-12T18:15:00Z","v":4907,"vw":25.455359},{"c":25.44,"h":25.44,"l":25.44,"n":1,"o":25.44,"t":"2026-10-12T18:30:00Z","v":149,"vw":25.44},{"c":25.405,"h":25.43,"l":25.4,"n":11,"o":25.43,"t":"2026-10-12T18:45:00Z","v":1085,"vw":25.406923},{"c":25.41,"h":25.41,"l":25.41,"n":2,"o":25.41,"t":"2026-10-12T19:00:00Z","v":200,"vw":25.41},{"c":25.43,"h":25.45,"l":25.42,"n":23,"o":25.43,"t":"2026-10-12T19:15:00Z","v":4711,"vw":25.434021},{"c":25.47,"h":25.47,"l":25.43,"n":14,"o":25.44,"t":"2026-10-12T19:30:00Z","v":2497,"vw":25.444998},{"c":25.44,"h":25.4799,"l":25.43,"n":62,"o":25.44,"t":"2026-10-12T19:45:00Z","v":4857,"vw":25.45515},{"c":25.49,"h":25.49,"l":25.49,"n":6,"o":25.49,"t":"2026-10-12T20:00:00Z","v":870,"vw":25.49},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-12T20:15:00Z","v":275,"vw":25.5},{"c":25.5,"h":25.5,"l":25.48,"n":7,"o":25.48,"t":"2026-10-13T11:45:00Z","v":515,"vw":25.495851},{"c":25.44,"h":25.44,"l":25.36,"n":28,"o":25.41,"t":"2026-10-13T13:30:00Z","v":3286,"vw":25.401362},{"c":25.36,"h":25.46,"l":25.36,"n":19,"o":25.443,"t":"2026-10-13T13:45:00Z","v":2182,"vw":25.406143},{"c":25.42,"h":25.43,"l":25.28,"n":31,"o":25.3275,"t":"2026-10-13T14:00:00Z","v":2702,"vw":25.348414},{"c":25.375,"h":25.42,"l":25.375,"n":13,"o":25.42,"t":"2026-10-13T14:15:00Z","v":2490,"vw":25.390857},{"c":25.38,"h":25.4,"l":25.3701,"n":20,"o":25.3701,"t":"2026-10-13T14:30:00Z","v":3613,"vw":25.385392},{"c":25.36,"h":25.409,"l":25.36,"n":9,"o":25.409,"t":"2026-10-13T14:45:00Z","v":1486,"vw":25.387571},{"c":25.3798,"h":25.3798,"l":25.3798,"n":3,"o":25.3798,"t":"2026-10-13T15:00:00Z","v":129,"vw":25.3798},{"c":25.32,"h":25.4,"l":25.32,"n":17,"o":25.4,"t":"2026-10-13T15:15:00Z","v":4392,"vw":25.383584},{"c":25.31,"h":25.3299,"l":25.28,"n":44,"o":25.32,"t":"2026-10-13T15:30:00Z","v":15685,"vw":25.318165},{"c":25.375,"h":25.375,"l":25.315,"n":22,"o":25.315,"t":"2026-10-13T15:45:00Z","v":2346,"vw":25.340695},{"c":25.405,"h":25.405,"l":25.385,"n":6,"o":25.385,"t":"2026-10-13T16:00:00Z","v":1711,"vw":25.390914},{"c":25.4499,"h":25.45,"l":25.4,"n":7,"o":25.4,"t":"2026-10-13T16:15:00Z","v":8063,"vw":25.436186},{"c":25.44,"h":25.4588,"l":25.44,"n":3,"o":25.4588,"t":"2026-10-13T16:30:00Z","v":700,"vw":25.442686},{"c":25.421,"h":25.46,"l":25.421,"n":33,"o":25.46,"t":"2026-10-13T16:45:00Z","v":21996,"vw":25.426472},{"c":25.4335,"h":25.445,"l":25.4335,"n":4,"o":25.445,"t":"2026-10-13T17:00:00Z","v":604,"vw":25.437314},{"c":25.48,"h":25.51,"l":25.465,"n":21,"o":25.47,"t":"2026-10-13T17:15:00Z","v":2208,"vw":25.476095},{"c":25.565,"h":25.5899,"l":25.485,"n":17,"o":25.485,"t":"2026-10-13T17:30:00Z","v":7707,"vw":25.531649},{"c":25.535,"h":25.535,"l":25.535,"n":1,"o":25.535,"t":"2026-10-13T17:45:00Z","v":100,"vw":25.535},{"c":25.655,"h":25.655,"l":25.54,"n":4,"o":25.54,"t":"2026-10-13T18:00:00Z","v":800,"vw":25.573883},{"c":25.64,"h":25.689,"l":25.62,"n":20,"o":25.64,"t":"2026-10-13T18:15:00Z","v":4980,"vw":25.671434},{"c":25.64,"h":25.67,"l":25.63,"n":20,"o":25.66,"t":"2026-10-13T18:30:00Z","v":2616,"vw":25.654627},{"c":25.64,"h":25.66,"l":25.61,"n":14,"o":25.64,"t":"2026-10-13T18:45:00Z","v":3932,"vw":25.635663},{"c":25.66,"h":25.66,"l":25.63,"n":16,"o":25.645,"t":"2026-10-13T19:00:00Z","v":3807,"vw":25.646752},{"c":25.675,"h":25.69,"l":25.67,"n":16,"o":25.69,"t":"2026-10-13T19:15:00Z","v":2662,"vw":25.67457},{"c":25.68,"h":25.71,"l":25.68,"n":23,"o":25.69,"t":"2026-10-13T19:30:00Z","v":4306,"vw":25.697152},{"c":25.64,"h":25.689,"l":25.64,"n":48,"o":25.6637,"t":"2026-10-13T19:45:00Z","v":7393,"vw":25.661418},{"c":25.68,"h":25.68,"l":25.68,"n":3,"o":25.68,"t":"2026-10-13T20:00:00Z","v":194,"vw":25.68},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-14T11:15:00Z","v":100,"vw":25.7},{"c":25.38,"h":25.59,"l":25.3653,"n":41,"o":25.48,"t":"2026-10-14T13:30:00Z","v":3805,"vw":25.471439},{"c":25.28,"h":25.335,"l":25.27,"n":16,"o":25.335,"t":"2026-10-14T13:45:00Z","v":1409,"vw":25.291433},{"c":25.23,"h":25.2581,"l":25.2046,"n":41,"o":25.25,"t":"2026-10-14T14:00:00Z","v":8154,"vw":25.243102},{"c":25.075,"h":25.2499,"l":25.0513,"n":72,"o":25.2499,"t":"2026-10-14T14:15:00Z","v":12468,"vw":25.140502},{"c":25.14,"h":25.14,"l":25.0743,"n":59,"o":25.0743,"t":"2026-10-14T14:30:00Z","v":11285,"vw":25.117051},{"c":25.1,"h":25.17,"l":25.09,"n":28,"o":25.17,"t":"2026-10-14T14:45:00Z","v":2982,"vw":25.108759},{"c":25.08,"h":25.12,"l":25.0722,"n":35,"o":25.09,"t":"2026-10-14T15:00:00Z","v":7232,"vw":25.08457},{"c":25.05,"h":25.11,"l":25.05,"n":25,"o":25.11,"t":"2026-10-14T15:15:00Z","v":8857,"vw":25.093255},{"c":25.01,"h":25.051,"l":25.01,"n":25,"o":25.05,"t":"2026-10-14T15:30:00Z","v":4359,"vw":25.015185},{"c":25.0346,"h":25.04,"l":25,"n":20,"o":25.03,"t":"2026-10-14T15:45:00Z","v":4037,"vw":25.027087},{"c":25.03,"h":25.065,"l":25.02,"n":16,"o":25.02,"t":"2026-10-14T16:00:00Z","v":3064,"vw":25.049448},{"c":25.0074,"h":25.06,"l":25,"n":246,"o":25.0196,"t":"2026-10-14T16:15:00Z","v":136344,"vw":25.008459},{"c":25.045,"h":25.045,"l":25.015,"n":6,"o":25.03,"t":"2026-10-14T16:30:00Z","v":1482,"vw":25.021781},{"c":25.11,"h":25.11,"l":25.05,"n":18,"o":25.07,"t":"2026-10-14T16:45:00Z","v":3124,"vw":25.060635},{"c":25.11,"h":25.12,"l":25.11,"n":5,"o":25.12,"t":"2026-10-14T17:00:00Z","v":404,"vw":25.115333},{"c":25.07,"h":25.07,"l":25.07,"n":3,"o":25.07,"t":"2026-10-14T17:15:00Z","v":144,"vw":25.07},{"c":25.0134,"h":25.03,"l":25.0134,"n":20,"o":25.03,"t":"2026-10-14T17:30:00Z","v":1227,"vw":25.025583},{"c":24.97,"h":25.01,"l":24.96,"n":82,"o":25,"t":"2026-10-14T17:45:00Z","v":4507,"vw":24.984407},{"c":24.97,"h":24.98,"l":24.96,"n":12,"o":24.96,"t":"2026-10-14T18:00:00Z","v":1000,"vw":24.967978},{"c":24.995,"h":25.0087,"l":24.99,"n":12,"o":25.0087,"t":"2026-10-14T18:15:00Z","v":616,"vw":24.997084},{"c":24.98,"h":24.98,"l":24.98,"n":6,"o":24.98,"t":"2026-10-14T18:30:00Z","v":1361,"vw":24.98},{"c":25.02,"h":25.02,"l":24.97,"n":5,"o":24.97,"t":"2026-10-14T18:45:00Z","v":348,"vw":24.987341},{"c":25.02,"h":25.03,"l":24.99,"n":14,"o":24.99,"t":"2026-10-14T19:00:00Z","v":2030,"vw":24.998947},{"c":25.03,"h":25.05,"l":25.001,"n":12,"o":25.001,"t":"2026-10-14T19:15:00Z","v":1669,"vw":25.037563},{"c":25.06,"h":25.06,"l":25.035,"n":10,"o":25.035,"t":"2026-10-14T19:30:00Z","v":1412,"vw":25.049257},{"c":25.07,"h":25.07,"l":25,"n":66,"o":25.04,"t":"2026-10-14T19:45:00Z","v":13908,"vw":25.050163},{"c":25.03,"h":25.1,"l":25.03,"n":12,"o":25.1,"t":"2026-10-14T20:00:00Z","v":548,"vw":25.086842},{"c":25.03,"h":25.03,"l":25.03,"n":2,"o":25.03,"t":"2026-10-14T20:15:00Z","v":314,"vw":25.03},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-14T21:15:00Z","v":100,"vw":25.15},{"c":25.03,"h":25.03,"l":25.03,"n":1,"o":25.03,"t":"2026-10-14T22:15:00Z","v":600,"vw":25.03},{"c":25.03,"h":25.03,"l":25.03,"n":2,"o":25.03,"t":"2026-10-14T22:45:00Z","v":246,"vw":25.03},{"c":24.8,"h":24.8,"l":24.8,"n":3,"o":24.8,"t":"2026-10-15T08:15:00Z","v":493,"vw":24.8},{"c":25.44,"h":25.44,"l":25.4,"n":2,"o":25.4,"t":"2026-10-15T13:15:00Z","v":200,"vw":25.42},{"c":24.76,"h":25.01,"l":24.67,"n":127,"o":24.91,"t":"2026-10-15T13:30:00Z","v":14574,"vw":24.791237},{"c":24.535,"h":24.72,"l":24.48,"n":92,"o":24.72,"t":"2026-10-15T13:45:00Z","v":9081,"vw":24.576227},{"c":24.53,"h":24.63,"l":24.49,"n":99,"o":24.52,"t":"2026-10-15T14:00:00Z","v":11939,"vw":24.560481},{"c":24.59,"h":24.6363,"l":24.545,"n":62,"o":24.545,"t":"2026-10-15T14:15:00Z","v":7134,"vw":24.597603},{"c":24.675,"h":24.7,"l":24.58,"n":62,"o":24.58,"t":"2026-10-15T14:30:00Z","v":6949,"vw":24.667577},{"c":24.68,"h":24.7,"l":24.63,"n":20,"o":24.7,"t":"2026-10-15T14:45:00Z","v":1942,"vw":24.649916},{"c":24.715,"h":24.715,"l":24.655,"n":21,"o":24.68,"t":"2026-10-15T15:00:00Z","v":6080,"vw":24.673104},{"c":24.74,"h":24.775,"l":24.74,"n":53,"o":24.74,"t":"2026-10-15T15:15:00Z","v":5290,"vw":24.751503},{"c":24.69,"h":24.75,"l":24.69,"n":16,"o":24.74,"t":"2026-10-15T15:30:00Z","v":1528,"vw":24.730469},{"c":24.75,"h":24.75,"l":24.7,"n":84,"o":24.71,"t":"2026-10-15T15:45:00Z","v":6529,"vw":24.719417},{"c":24.73,"h":24.73,"l":24.7,"n":15,"o":24.72,"t":"2026-10-15T16:00:00Z","v":1308,"vw":24.716637},{"c":24.72,"h":24.73,"l":24.71,"n":16,"o":24.72,"t":"2026-10-15T16:15:00Z","v":1887,"vw":24.721134},{"c":24.74,"h":24.74,"l":24.72,"n":4,"o":24.73,"t":"2026-10-15T16:30:00Z","v":435,"vw":24.7325},{"c":24.75,"h":24.76,"l":24.73,"n":11,"o":24.74,"t":"2026-10-15T16:45:00Z","v":1206,"vw":24.738737},{"c":24.765,"h":24.77,"l":24.75,"n":10,"o":24.75,"t":"2026-10-15T17:00:00Z","v":2772,"vw":24.760585},{"c":24.79,"h":24.79,"l":24.76,"n":49,"o":24.77,"t":"2026-10-15T17:15:00Z","v":7513,"vw":24.777719},{"c":24.8053,"h":24.8053,"l":24.76,"n":17,"o":24.76,"t":"2026-10-15T17:30:00Z","v":2181,"vw":24.781882},{"c":24.78,"h":24.8,"l":24.77,"n":72,"o":24.77,"t":"2026-10-15T17:45:00Z","v":4919,"vw":24.778209},{"c":24.74,"h":24.7901,"l":24.72,"n":42,"o":24.78,"t":"2026-10-15T18:00:00Z","v":5369,"vw":24.745827},{"c":24.77,"h":24.77,"l":24.72,"n":28,"o":24.73,"t":"2026-10-15T18:15:00Z","v":4788,"vw":24.741204},{"c":24.77,"h":24.79,"l":24.75,"n":19,"o":24.79,"t":"2026-10-15T18:30:00Z","v":2526,"vw":24.766704},{"c":24.77,"h":24.77,"l":24.7401,"n":20,"o":24.75,"t":"2026-10-15T18:45:00Z","v":4487,"vw":24.753425},{"c":24.85,"h":24.85,"l":24.77,"n":26,"o":24.79,"t":"2026-10-15T19:00:00Z","v":3810,"vw":24.824286},{"c":24.8498,"h":24.9,"l":24.8498,"n":17,"o":24.9,"t":"2026-10-15T19:15:00Z","v":1969,"vw":24.872052},{"c":24.88,"h":24.895,"l":24.87,"n":23,"o":24.87,"t":"2026-10-15T19:30:00Z","v":172793,"vw":24.889253},{"c":24.86,"h":24.89,"l":24.84,"n":52,"o":24.88,"t":"2026-10-15T19:45:00Z","v":5220,"vw":24.863784},{"c":24.88,"h":24.88,"l":24.88,"n":4,"o":24.88,"t":"2026-10-15T20:00:00Z","v":214,"vw":24.88},{"c":24.9,"h":24.95,"l":24.9,"n":7,"o":24.9,"t":"2026-10-15T21:00:00Z","v":663,"vw":24.910815},{"c":24.8968,"h":24.8968,"l":24.8968,"n":1,"o":24.8968,"t":"2026-10-15T22:00:00Z","v":100,"vw":24.8968},{"c":24.92,"h":24.94,"l":24.795,"n":45,"o":24.94,"t":"2026-10-16T13:30:00Z","v":8755,"vw":24.920568},{"c":25.015,"h":25.04,"l":24.975,"n":26,"o":25.01,"t":"2026-10-16T13:45:00Z","v":2687,"vw":25.003562},{"c":25.01,"h":25.08,"l":25.01,"n":16,"o":25.04,"t":"2026-10-16T14:00:00Z","v":1761,"vw":25.023374},{"c":25.09,"h":25.1084,"l":25.01,"n":20,"o":25.04,"t":"2026-10-16T14:15:00Z","v":3302,"vw":25.075729},{"c":25.07,"h":25.1199,"l":25.07,"n":18,"o":25.1,"t":"2026-10-16T14:30:00Z","v":1990,"vw":25.096867},{"c":25.05,"h":25.0922,"l":25.05,"n":21,"o":25.05,"t":"2026-10-16T14:45:00Z","v":5450,"vw":25.073342},{"c":25.01,"h":25.01,"l":24.98,"n":31,"o":25.005,"t":"2026-10-16T15:15:00Z","v":2539,"vw":24.994704},{"c":25.01,"h":25.045,"l":25.01,"n":8,"o":25.01,"t":"2026-10-16T15:30:00Z","v":3893,"vw":25.034669},{"c":25.035,"h":25.0599,"l":25.01,"n":11,"o":25.02,"t":"2026-10-16T15:45:00Z","v":2396,"vw":25.031092},{"c":25.03,"h":25.035,"l":25.0128,"n":25,"o":25.02,"t":"2026-10-16T16:00:00Z","v":3973,"vw":25.023945},{"c":25.02,"h":25.055,"l":25.02,"n":12,"o":25.055,"t":"2026-10-16T16:15:00Z","v":2167,"vw":25.042838},{"c":25.04,"h":25.05,"l":25.02,"n":22,"o":25.02,"t":"2026-10-16T16:30:00Z","v":2230,"vw":25.03152},{"c":25.01,"h":25.03,"l":25.01,"n":8,"o":25.03,"t":"2026-10-16T16:45:00Z","v":894,"vw":25.024344},{"c":24.96,"h":25.0001,"l":24.94,"n":11,"o":25.0001,"t":"2026-10-16T17:00:00Z","v":2895,"vw":24.988445},{"c":24.9734,"h":24.9734,"l":24.93,"n":7,"o":24.93,"t":"2026-10-16T17:15:00Z","v":753,"vw":24.944853},{"c":24.9949,"h":24.995,"l":24.981,"n":14,"o":24.981,"t":"2026-10-16T17:30:00Z","v":1496,"vw":24.990666},{"c":24.97,"h":25.045,"l":24.96,"n":33,"o":25.045,"t":"2026-10-16T17:45:00Z","v":5089,"vw":24.992454},{"c":24.97,"h":24.97,"l":24.96,"n":9,"o":24.97,"t":"2026-10-16T18:00:00Z","v":870,"vw":24.968834},{"c":24.945,"h":24.95,"l":24.93,"n":22,"o":24.94,"t":"2026-10-16T18:15:00Z","v":1746,"vw":24.943003},{"c":24.94,"h":24.9699,"l":24.8958,"n":14,"o":24.92,"t":"2026-10-16T18:30:00Z","v":4755,"vw":24.94724},{"c":24.935,"h":24.96,"l":24.93,"n":15,"o":24.96,"t":"2026-10-16T18:45:00Z","v":2742,"vw":24.934432},{"c":24.96,"h":24.96,"l":24.89,"n":23,"o":24.92,"t":"2026-10-16T19:00:00Z","v":4785,"vw":24.906344},{"c":24.95,"h":24.97,"l":24.93,"n":33,"o":24.96,"t":"2026-10-16T19:15:00Z","v":3602,"vw":24.963281},{"c":24.94,"h":24.9599,"l":24.93,"n":17,"o":24.94,"t":"2026-10-16T19:30:00Z","v":2402,"vw":24.943006},{"c":24.95,"h":25,"l":24.94,"n":76,"o":24.95,"t":"2026-10-16T19:45:00Z","v":13672,"vw":24.953048},{"c":24.97,"h":24.97,"l":24.97,"n":2,"o":24.97,"t":"2026-10-16T20:00:00Z","v":313,"vw":24.97},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-10-19T11:00:00Z","v":398,"vw":25},{"c":25.54,"h":25.54,"l":25.54,"n":1,"o":25.54,"t":"2026-10-19T13:15:00Z","v":100,"vw":25.54},{"c":24.9321,"h":25.23,"l":24.9115,"n":74,"o":25.13,"t":"2026-10-19T13:30:00Z","v":14085,"vw":25.039783},{"c":24.82,"h":24.945,"l":24.81,"n":35,"o":24.9033,"t":"2026-10-19T13:45:00Z","v":6806,"vw":24.907081},{"c":24.76,"h":24.815,"l":24.75,"n":60,"o":24.81,"t":"2026-10-19T14:00:00Z","v":5868,"vw":24.775206},{"c":24.78,"h":24.83,"l":24.78,"n":25,"o":24.8,"t":"2026-10-19T14:15:00Z","v":38866,"vw":24.781012},{"c":24.71,"h":24.77,"l":24.69,"n":39,"o":24.77,"t":"2026-10-19T14:30:00Z","v":11829,"vw":24.718818},{"c":24.71,"h":24.71,"l":24.675,"n":27,"o":24.71,"t":"2026-10-19T14:45:00Z","v":2374,"vw":24.698998},{"c":24.74,"h":24.77,"l":24.715,"n":21,"o":24.715,"t":"2026-10-19T15:00:00Z","v":5203,"vw":24.742262},{"c":24.8,"h":24.805,"l":24.77,"n":12,"o":24.77,"t":"2026-10-19T15:15:00Z","v":1317,"vw":24.790785},{"c":24.78,"h":24.8399,"l":24.78,"n":14,"o":24.815,"t":"2026-10-19T15:30:00Z","v":1723,"vw":24.813166},{"c":24.78,"h":24.81,"l":24.77,"n":20,"o":24.79,"t":"2026-10-19T15:45:00Z","v":1462,"vw":24.786653},{"c":24.77,"h":24.79,"l":24.74,"n":29,"o":24.77,"t":"2026-10-19T16:00:00Z","v":6359,"vw":24.770216},{"c":24.74,"h":24.78,"l":24.74,"n":12,"o":24.76,"t":"2026-10-19T16:15:00Z","v":1034,"vw":24.754412},{"c":24.76,"h":24.76,"l":24.72,"n":22,"o":24.75,"t":"2026-10-19T16:30:00Z","v":9961,"vw":24.72454},{"c":24.72,"h":24.745,"l":24.72,"n":10,"o":24.745,"t":"2026-10-19T16:45:00Z","v":1211,"vw":24.72208},{"c":24.68,"h":24.71,"l":24.68,"n":22,"o":24.6913,"t":"2026-10-19T17:00:00Z","v":3516,"vw":24.692595},{"c":24.68,"h":24.7136,"l":24.68,"n":23,"o":24.69,"t":"2026-10-19T17:15:00Z","v":3377,"vw":24.70122},{"c":24.66,"h":24.698,"l":24.66,"n":9,"o":24.698,"t":"2026-10-19T17:30:00Z","v":5036,"vw":24.682173},{"c":24.65,"h":24.7,"l":24.641,"n":65,"o":24.7,"t":"2026-10-19T17:45:00Z","v":4051,"vw":24.66346},{"c":24.695,"h":24.695,"l":24.66,"n":6,"o":24.689,"t":"2026-10-19T18:00:00Z","v":3124,"vw":24.687282},{"c":24.63,"h":24.695,"l":24.63,"n":23,"o":24.695,"t":"2026-10-19T18:15:00Z","v":2576,"vw":24.655126},{"c":24.63,"h":24.63,"l":24.62,"n":6,"o":24.62,"t":"2026-10-19T18:30:00Z","v":666,"vw":24.628252},{"c":24.64,"h":24.655,"l":24.63,"n":8,"o":24.655,"t":"2026-10-19T18:45:00Z","v":2211,"vw":24.647787},{"c":24.63,"h":24.63,"l":24.62,"n":8,"o":24.63,"t":"2026-10-19T19:00:00Z","v":525,"vw":24.6275},{"c":24.67,"h":24.675,"l":24.65,"n":20,"o":24.65,"t":"2026-10-19T19:15:00Z","v":1683,"vw":24.670121},{"c":24.63,"h":24.67,"l":24.63,"n":14,"o":24.65,"t":"2026-10-19T19:30:00Z","v":1631,"vw":24.644973},{"c":24.64,"h":24.6999,"l":24.63,"n":27,"o":24.66,"t":"2026-10-19T19:45:00Z","v":5227,"vw":24.651023},{"c":24.64,"h":24.64,"l":24.64,"n":7,"o":24.64,"t":"2026-10-19T20:00:00Z","v":342,"vw":24.64},{"c":24.6139,"h":24.6139,"l":24.6139,"n":1,"o":24.6139,"t":"2026-10-19T22:45:00Z","v":350,"vw":24.6139},{"c":24.505,"h":24.59,"l":24.48,"n":62,"o":24.59,"t":"2026-10-20T13:30:00Z","v":10756,"vw":24.540427},{"c":24.59,"h":24.59,"l":24.495,"n":115,"o":24.495,"t":"2026-10-20T13:45:00Z","v":5833,"vw":24.556839},{"c":24.6001,"h":24.652,"l":24.6,"n":43,"o":24.61,"t":"2026-10-20T14:00:00Z","v":5918,"vw":24.62775},{"c":24.73,"h":24.73,"l":24.64,"n":52,"o":24.64,"t":"2026-10-20T14:15:00Z","v":1894,"vw":24.67003},{"c":24.775,"h":24.79,"l":24.75,"n":19,"o":24.79,"t":"2026-10-20T14:30:00Z","v":2475,"vw":24.768661},{"c":24.79,"h":24.82,"l":24.79,"n":51,"o":24.79,"t":"2026-10-20T14:45:00Z","v":5557,"vw":24.797672},{"c":24.66,"h":24.795,"l":24.65,"n":49,"o":24.79,"t":"2026-10-20T15:00:00Z","v":6878,"vw":24.716382},{"c":24.68,"h":24.735,"l":24.68,"n":36,"o":24.735,"t":"2026-10-20T15:15:00Z","v":7370,"vw":24.709185},{"c":24.7305,"h":24.7305,"l":24.71,"n":24,"o":24.72,"t":"2026-10-20T15:30:00Z","v":5019,"vw":24.714556},{"c":24.75,"h":24.75,"l":24.7003,"n":15,"o":24.71,"t":"2026-10-20T15:45:00Z","v":2302,"vw":24.716713},{"c":24.76,"h":24.76,"l":24.73,"n":25,"o":24.74,"t":"2026-10-20T16:00:00Z","v":15563,"vw":24.746846},{"c":24.735,"h":24.7699,"l":24.71,"n":37,"o":24.74,"t":"2026-10-20T16:15:00Z","v":9927,"vw":24.741747},{"c":24.7276,"h":24.7496,"l":24.7265,"n":14,"o":24.74,"t":"2026-10-20T16:30:00Z","v":1990,"vw":24.736039},{"c":24.69,"h":24.73,"l":24.69,"n":12,"o":24.73,"t":"2026-10-20T16:45:00Z","v":1655,"vw":24.706667},{"c":24.6701,"h":24.68,"l":24.6701,"n":7,"o":24.68,"t":"2026-10-20T17:00:00Z","v":1163,"vw":24.678777},{"c":24.651,"h":24.6893,"l":24.651,"n":8,"o":24.6893,"t":"2026-10-20T17:15:00Z","v":942,"vw":24.667143},{"c":24.675,"h":24.69,"l":24.67,"n":10,"o":24.675,"t":"2026-10-20T17:30:00Z","v":2854,"vw":24.684032},{"c":24.7,"h":24.7,"l":24.675,"n":15,"o":24.675,"t":"2026-10-20T17:45:00Z","v":1465,"vw":24.691704},{"c":24.6966,"h":24.7196,"l":24.69,"n":30,"o":24.7,"t":"2026-10-20T18:00:00Z","v":3230,"vw":24.699885},{"c":24.69,"h":24.7,"l":24.67,"n":26,"o":24.7,"t":"2026-10-20T18:15:00Z","v":3989,"vw":24.68421},{"c":24.68,"h":24.685,"l":24.68,"n":2,"o":24.685,"t":"2026-10-20T18:30:00Z","v":322,"vw":24.681894},{"c":24.7,"h":24.72,"l":24.67,"n":9,"o":24.67,"t":"2026-10-20T18:45:00Z","v":1300,"vw":24.690804},{"c":24.71,"h":24.73,"l":24.71,"n":11,"o":24.71,"t":"2026-10-20T19:00:00Z","v":3300,"vw":24.725317},{"c":24.7,"h":24.72,"l":24.69,"n":9,"o":24.72,"t":"2026-10-20T19:15:00Z","v":942,"vw":24.7025},{"c":24.685,"h":24.71,"l":24.67,"n":14,"o":24.71,"t":"2026-10-20T19:30:00Z","v":2295,"vw":24.696575},{"c":24.655,"h":24.7,"l":24.655,"n":80,"o":24.7,"t":"2026-10-20T19:45:00Z","v":14179,"vw":24.672361},{"c":24.65,"h":24.65,"l":24.65,"n":4,"o":24.65,"t":"2026-10-20T20:00:00Z","v":281,"vw":24.65},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-21T11:45:00Z","v":400,"vw":24.8},{"c":24.855,"h":24.9999,"l":24.84,"n":31,"o":24.92,"t":"2026-10-21T13:30:00Z","v":5807,"vw":24.924827},{"c":24.835,"h":24.865,"l":24.835,"n":20,"o":24.85,"t":"2026-10-21T13:45:00Z","v":1126,"vw":24.845504},{"c":24.86,"h":24.86,"l":24.82,"n":17,"o":24.82,"t":"2026-10-21T14:00:00Z","v":3187,"vw":24.834469},{"c":24.83,"h":24.86,"l":24.8,"n":22,"o":24.8575,"t":"2026-10-21T14:15:00Z","v":4937,"vw":24.836798},{"c":24.88,"h":24.88,"l":24.83,"n":13,"o":24.83,"t":"2026-10-21T14:30:00Z","v":4820,"vw":24.834835},{"c":24.915,"h":24.93,"l":24.875,"n":29,"o":24.875,"t":"2026-10-21T14:45:00Z","v":5673,"vw":24.901651},{"c":24.82,"h":24.88,"l":24.82,"n":7,"o":24.88,"t":"2026-10-21T15:00:00Z","v":820,"vw":24.858171},{"c":24.82,"h":24.82,"l":24.8,"n":10,"o":24.8,"t":"2026-10-21T15:15:00Z","v":1688,"vw":24.810854},{"c":24.83,"h":24.8558,"l":24.82,"n":5,"o":24.82,"t":"2026-10-21T15:30:00Z","v":796,"vw":24.828196},{"c":24.88,"h":24.89,"l":24.86,"n":15,"o":24.86,"t":"2026-10-21T15:45:00Z","v":7570,"vw":24.874209},{"c":24.875,"h":24.89,"l":24.866,"n":5,"o":24.866,"t":"2026-10-21T16:00:00Z","v":581,"vw":24.874545},{"c":24.8999,"h":24.91,"l":24.87,"n":18,"o":24.89,"t":"2026-10-21T16:15:00Z","v":3999,"vw":24.88513},{"c":24.905,"h":24.91,"l":24.87,"n":25,"o":24.88,"t":"2026-10-21T16:30:00Z","v":7660,"vw":24.878848},{"c":24.92,"h":24.93,"l":24.88,"n":13,"o":24.9,"t":"2026-10-21T16:45:00Z","v":1848,"vw":24.910915},{"c":24.95,"h":24.95,"l":24.915,"n":7,"o":24.915,"t":"2026-10-21T17:00:00Z","v":1153,"vw":24.926504},{"c":24.95,"h":24.96,"l":24.9464,"n":7,"o":24.96,"t":"2026-10-21T17:15:00Z","v":1907,"vw":24.950848},{"c":24.975,"h":24.99,"l":24.955,"n":14,"o":24.98,"t":"2026-10-21T17:30:00Z","v":1094,"vw":24.974451},{"c":24.99,"h":24.99,"l":24.98,"n":43,"o":24.98,"t":"2026-10-21T17:45:00Z","v":552,"vw":24.984751},{"c":25,"h":25,"l":24.995,"n":6,"o":24.995,"t":"2026-10-21T18:00:00Z","v":387,"vw":24.9975},{"c":24.98,"h":25,"l":24.98,"n":11,"o":24.995,"t":"2026-10-21T18:15:00Z","v":2228,"vw":24.995262},{"c":25.0099,"h":25.0099,"l":25,"n":6,"o":25,"t":"2026-10-21T18:30:00Z","v":1296,"vw":25.00456},{"c":24.95,"h":25.01,"l":24.95,"n":12,"o":25,"t":"2026-10-21T18:45:00Z","v":2674,"vw":24.971513},{"c":24.93,"h":24.93,"l":24.9,"n":26,"o":24.9,"t":"2026-10-21T19:00:00Z","v":3542,"vw":24.906482},{"c":24.9185,"h":24.95,"l":24.915,"n":33,"o":24.925,"t":"2026-10-21T19:15:00Z","v":8245,"vw":24.933467},{"c":24.9499,"h":24.9499,"l":24.94,"n":5,"o":24.94,"t":"2026-10-21T19:30:00Z","v":1086,"vw":24.947052},{"c":24.91,"h":24.92,"l":24.9,"n":67,"o":24.92,"t":"2026-10-21T19:45:00Z","v":8014,"vw":24.909964},{"c":24.92,"h":24.92,"l":24.92,"n":7,"o":24.92,"t":"2026-10-21T20:00:00Z","v":1160,"vw":24.92},{"c":24.4203,"h":24.67,"l":24.41,"n":181,"o":24.67,"t":"2026-10-22T13:30:00Z","v":30404,"vw":24.57137},{"c":24.51,"h":24.525,"l":24.43,"n":78,"o":24.44,"t":"2026-10-22T13:45:00Z","v":20244,"vw":24.472319},{"c":24.47,"h":24.525,"l":24.455,"n":63,"o":24.5,"t":"2026-10-22T14:00:00Z","v":6612,"vw":24.501033},{"c":24.34,"h":24.46,"l":24.33,"n":91,"o":24.46,"t":"2026-10-22T14:15:00Z","v":9977,"vw":24.370034},{"c":24.39,"h":24.39,"l":24.2994,"n":109,"o":24.33,"t":"2026-10-22T14:30:00Z","v":14579,"vw":24.324183},{"c":24.3599,"h":24.39,"l":24.29,"n":64,"o":24.355,"t":"2026-10-22T14:45:00Z","v":10773,"vw":24.332826},{"c":24.3,"h":24.33,"l":24.2917,"n":26,"o":24.33,"t":"2026-10-22T15:00:00Z","v":2925,"vw":24.307437},{"c":24.25,"h":24.3256,"l":24.25,"n":30,"o":24.27,"t":"2026-10-22T15:15:00Z","v":4551,"vw":24.302835},{"c":24.3236,"h":24.3236,"l":24.24,"n":16,"o":24.25,"t":"2026-10-22T15:30:00Z","v":1922,"vw":24.273491},{"c":24.4,"h":24.41,"l":24.315,"n":38,"o":24.33,"t":"2026-10-22T15:45:00Z","v":3675,"vw":24.347691},{"c":24.3801,"h":24.42,"l":24.3801,"n":27,"o":24.42,"t":"2026-10-22T16:00:00Z","v":3710,"vw":24.395997},{"c":24.45,"h":24.4799,"l":24.41,"n":14,"o":24.425,"t":"2026-10-22T16:15:00Z","v":2274,"vw":24.449349},{"c":24.43,"h":24.435,"l":24.42,"n":9,"o":24.435,"t":"2026-10-22T16:30:00Z","v":890,"vw":24.425105},{"c":24.4599,"h":24.46,"l":24.42,"n":6,"o":24.42,"t":"2026-10-22T16:45:00Z","v":956,"vw":24.439681},{"c":24.45,"h":24.46,"l":24.44,"n":9,"o":24.46,"t":"2026-10-22T17:00:00Z","v":1187,"vw":24.455589},{"c":24.39,"h":24.45,"l":24.39,"n":25,"o":24.43,"t":"2026-10-22T17:15:00Z","v":5377,"vw":24.424326},{"c":24.415,"h":24.43,"l":24.4106,"n":9,"o":24.43,"t":"2026-10-22T17:30:00Z","v":6362,"vw":24.420049},{"c":24.445,"h":24.45,"l":24.405,"n":36,"o":24.405,"t":"2026-10-22T17:45:00Z","v":1647,"vw":24.424375},{"c":24.425,"h":24.43,"l":24.425,"n":5,"o":24.43,"t":"2026-10-22T18:00:00Z","v":11710,"vw":24.425086},{"c":24.425,"h":24.46,"l":24.4101,"n":28,"o":24.4101,"t":"2026-10-22T18:15:00Z","v":4238,"vw":24.448322},{"c":24.45,"h":24.45,"l":24.425,"n":14,"o":24.44,"t":"2026-10-22T18:30:00Z","v":1723,"vw":24.4395},{"c":24.42,"h":24.4599,"l":24.42,"n":23,"o":24.445,"t":"2026-10-22T18:45:00Z","v":4989,"vw":24.439425},{"c":24.42,"h":24.42,"l":24.39,"n":81,"o":24.405,"t":"2026-10-22T19:00:00Z","v":6156,"vw":24.397355},{"c":24.44,"h":24.46,"l":24.438,"n":18,"o":24.448,"t":"2026-10-22T19:15:00Z","v":1894,"vw":24.454227},{"c":24.44,"h":24.4499,"l":24.4001,"n":17,"o":24.44,"t":"2026-10-22T19:30:00Z","v":2496,"vw":24.42221},{"c":24.51,"h":24.51,"l":24.42,"n":55,"o":24.44,"t":"2026-10-22T19:45:00Z","v":5345,"vw":24.484947},{"c":24.53,"h":24.53,"l":24.53,"n":3,"o":24.53,"t":"2026-10-22T20:00:00Z","v":1117,"vw":24.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.525,"strike":35.85428580191642,"iv":1.121855756867381,"gamma":0.03020139098821166,"theta":-0.031700274910370065,"vega":0.016051490225274766,"rho":0.002439831140858495,"breakevenPct":48.305282519023294},{"delta":0.2,"premium":0.525,"strike":30.07479381520672,"iv":0.7527086691185975,"gamma":0.0540671340166559,"theta":-0.025761428684992232,"vega":0.019272771907151248,"rho":0.0033689513005590982,"breakevenPct":24.744369405653153},{"delta":0.25,"premium":0.5176964619046566,"strike":27.64607076190687,"iv":0.5456449603215665,"gamma":0.08500042822387223,"theta":-0.021353390745642083,"vega":0.02183200146278762,"rho":0.004292180073389737,"breakevenPct":14.813563896500304},{"delta":0.3,"premium":0.569447462369288,"strike":26.74070050174283,"iv":0.4756962084116517,"gamma":0.10840049730343575,"theta":-0.0202339375781831,"vega":0.023626295182749796,"rho":0.0051811047587101205,"breakevenPct":11.33366475382028},{"delta":0.35,"premium":0.613337071065806,"strike":26.155505719122587,"iv":0.4224035226639794,"gamma":0.13287023195494274,"theta":-0.018909751887905977,"vega":0.02484063736774682,"rho":0.006074317839378429,"breakevenPct":9.126957970600863},{"delta":0.4,"premium":0.6572266797623241,"strike":25.570310936502345,"iv":0.369110836916307,"gamma":0.15733996660644975,"theta":-0.017585566197628855,"vega":0.026054979552743846,"rho":0.006967530920046738,"breakevenPct":6.920251187381442},{"delta":0.45,"premium":0.7014257416893072,"strike":24.99429703324277,"iv":0.3166108397130584,"gamma":0.1815241401965401,"theta":-0.016266962242072202,"vega":0.027224987147916963,"rho":0.007860950306224353,"breakevenPct":4.752233081663581},{"delta":0.5,"premium":0.7574822603698912,"strike":24.770070958520435,"iv":0.29448464122716167,"gamma":0.19476634387676128,"theta":-0.01516223609273076,"vega":0.02669620659104653,"rho":0.008762274792151518,"breakevenPct":4.066666200123622},{"delta":0.55,"premium":0.8135387790504752,"strike":24.5458448837981,"iv":0.27235844274126486,"gamma":0.2080085475569825,"theta":-0.014057509943389314,"vega":0.0261674260341761,"rho":0.009663599278078682,"breakevenPct":3.381099318583663},{"delta":0.6,"premium":0.869595297731059,"strike":24.321618809075762,"iv":0.25023224425536816,"gamma":0.2212507512372037,"theta":-0.012952783794047872,"vega":0.02563864547730567,"rho":0.010564923764005845,"breakevenPct":2.695532437043705},{"delta":0.65,"premium":0.9256518164116432,"strike":24.097392734353427,"iv":0.22810604576947136,"gamma":0.23449295491742492,"theta":-0.011848057644706426,"vega":0.025109864920435238,"rho":0.01146624824993301,"breakevenPct":2.009965555503745},{"delta":0.7,"premium":1.0312106318058722,"strike":23.883984811705897,"iv":0.21372781352975798,"gamma":0.22702539680030615,"theta":-0.010687416607349955,"vega":0.023235071489406033,"rho":0.012367805639636098,"breakevenPct":1.570303479460934},{"delta":0.75,"premium":1.1747812508764355,"strike":23.678883927319376,"iv":0.20529908649269116,"gamma":0.20365523512970146,"theta":-0.00948383966828964,"vega":0.020326702234323424,"rho":0.013269541871396902,"breakevenPct":1.3194666864892426},{"delta":0.8,"premium":1.3183518699469992,"strike":23.473783042932858,"iv":0.19687035945562434,"gamma":0.18028507345909675,"theta":-0.008280262729229323,"vega":0.017418332979240815,"rho":0.014171278103157707,"breakevenPct":1.0686298935175513},{"delta":0.85,"premium":1.461922489017562,"strike":23.26868215854634,"iv":0.18844163241855752,"gamma":0.15691491178849212,"theta":-0.007076685790169011,"vega":0.014509963724158213,"rho":0.015073014334918509,"breakevenPct":0.8177931005458605},{"delta":0.9,"premium":1.6054931080881254,"strike":23.06358127415982,"iv":0.1800129053814907,"gamma":0.1335447501178874,"theta":-0.005873108851108696,"vega":0.011601594469075605,"rho":0.015974750566679314,"breakevenPct":0.5669563075741693}],"put":[{"delta":0.15,"premium":0.5054643552383674,"strike":19.781425790465306,"iv":0.8485134153560687,"gamma":0.04016829448970525,"theta":-0.02310939390280472,"vega":0.01604546783653058,"rho":-0.0033724356335261517,"breakevenPct":21.418828229812732},{"delta":0.2,"premium":0.525,"strike":21.51750664630822,"iv":0.6322167605063674,"gamma":0.06523399507691563,"theta":-0.020367549452032677,"vega":0.019237604060976368,"rho":-0.004399371903385552,"breakevenPct":14.421089904980757},{"delta":0.25,"premium":0.5528504346302099,"strike":22.5570086926042,"iv":0.5070402186147234,"gamma":0.09232914032862273,"theta":-0.018246620811078185,"vega":0.02178124064644407,"rho":-0.005436355903865545,"breakevenPct":10.296949620978442},{"delta":0.3,"premium":0.6029634622314513,"strike":23.22370769785161,"iv":0.4358909202240189,"gamma":0.11680769748412374,"theta":-0.016929336478079638,"vega":0.023752409657460883,"rho":-0.006486362496234302,"breakevenPct":7.783350038238245},{"delta":0.35,"premium":0.6625107009537661,"strike":23.70008560763013,"iv":0.38952759634080086,"gamma":0.13942406779094807,"theta":-0.015871848220245965,"vega":0.025281633204130682,"rho":-0.007540545950965368,"breakevenPct":6.084081097935742},{"delta":0.4,"premium":0.7250561721200733,"strike":24.100224688480292,"iv":0.35115984525617344,"gamma":0.15957255403174148,"theta":-0.014767468647352594,"vega":0.026328707651885077,"rho":-0.008592703396530963,"breakevenPct":4.707833198694579},{"delta":0.45,"premium":0.7926973881453092,"strike":24.370789552581236,"iv":0.32638123368747884,"gamma":0.17552666649504217,"theta":-0.013583393393051127,"vega":0.02655632969295289,"rho":-0.009641417471383322,"breakevenPct":3.8805863659358852},{"delta":0.5,"premium":0.8603386041705451,"strike":24.64135441668218,"iv":0.3016026221187842,"gamma":0.1914807789583429,"theta":-0.012399318138749659,"vega":0.0267839517340207,"rho":-0.010690131546235684,"breakevenPct":3.0533395331771915},{"delta":0.55,"premium":0.9279798201957811,"strike":24.911919280783124,"iv":0.27682401055008954,"gamma":0.20743489142164362,"theta":-0.01121524288444819,"vega":0.02701157377508851,"rho":-0.011738845621088045,"breakevenPct":2.2260927004184965},{"delta":0.6,"premium":1.0871054924710377,"strike":25.189111024097983,"iv":0.27094030321412516,"gamma":0.20377283938697516,"theta":-0.010408099563937283,"vega":0.026161739773279617,"rho":-0.01282285804115001,"breakevenPct":1.7447797324625165},{"delta":0.65,"premium":1.2903885172044274,"strike":25.46950140304059,"iv":0.274176712891122,"gamma":0.1906425353112576,"theta":-0.00978289224584002,"vega":0.024791843586115157,"rho":-0.013923908125690734,"breakevenPct":1.4304407426165469},{"delta":0.7,"premium":1.4936715419378164,"strike":25.749891781983195,"iv":0.27741312256811884,"gamma":0.17751223123554008,"theta":-0.009157684927742759,"vega":0.0234219473989507,"rho":-0.015024958210231457,"breakevenPct":1.116101752770578},{"delta":0.75,"premium":1.7387931034482753,"strike":26.068965517241377,"iv":0.28427931034482756,"gamma":0.16202758620689658,"theta":-0.008558620689655173,"vega":0.02191034482758621,"rho":-0.016156706775025474,"breakevenPct":0.814625300476553},{"delta":0.8,"premium":2.3294699872286087,"strike":26.707535121328224,"iv":0.32112477650063864,"gamma":0.12709782886334609,"theta":-0.008175478927203064,"vega":0.01922835249042145,"rho":-0.017542002047096696,"breakevenPct":0.6193838805559944},{"delta":0.85,"premium":3.33600278551532,"strike":27.754874651810585,"iv":0.3885011142061281,"gamma":0.08762339832869083,"theta":-0.008150974930362117,"vega":0.016112813370473537,"rho":-0.019247362315211486,"breakevenPct":0.45302948921621006},{"delta":0.9,"premium":7.314318479685452,"strike":31.779816513761467,"iv":0.6019364351245085,"gamma":0.04965347313237222,"theta":-0.008092005242463958,"vega":0.011882175622542596,"rho":-0.02329979636823392,"breakevenPct":0.26295134905823514}]},"raw":{"call":[{"delta":0.15,"premium":0.525,"strike":35.85428580191642,"iv":1.121855756867381,"gamma":0.03020139098821166,"theta":-0.031700274910370065,"vega":0.016051490225274766,"rho":0.002439831140858495,"breakevenPct":48.305282519023294},{"delta":0.2,"premium":0.525,"strike":30.07479381520672,"iv":0.7527086691185975,"gamma":0.0540671340166559,"theta":-0.025761428684992232,"vega":0.019272771907151248,"rho":0.0033689513005590982,"breakevenPct":24.744369405653153},{"delta":0.25,"premium":0.5176964619046566,"strike":27.64607076190687,"iv":0.5456449603215665,"gamma":0.08500042822387223,"theta":-0.021353390745642083,"vega":0.02183200146278762,"rho":0.004292180073389737,"breakevenPct":14.813563896500304},{"delta":0.3,"premium":0.569447462369288,"strike":26.74070050174283,"iv":0.4756962084116517,"gamma":0.10840049730343575,"theta":-0.0202339375781831,"vega":0.023626295182749796,"rho":0.0051811047587101205,"breakevenPct":11.33366475382028},{"delta":0.35,"premium":0.613337071065806,"strike":26.155505719122587,"iv":0.4224035226639794,"gamma":0.13287023195494274,"theta":-0.018909751887905977,"vega":0.02484063736774682,"rho":0.006074317839378429,"breakevenPct":9.126957970600863},{"delta":0.4,"premium":0.6572266797623241,"strike":25.570310936502345,"iv":0.369110836916307,"gamma":0.15733996660644975,"theta":-0.017585566197628855,"vega":0.026054979552743846,"rho":0.006967530920046738,"breakevenPct":6.920251187381442},{"delta":0.45,"premium":0.7014257416893072,"strike":24.99429703324277,"iv":0.3166108397130584,"gamma":0.1815241401965401,"theta":-0.016266962242072202,"vega":0.027224987147916963,"rho":0.007860950306224353,"breakevenPct":4.752233081663581},{"delta":0.5,"premium":0.7574822603698912,"strike":24.770070958520435,"iv":0.29448464122716167,"gamma":0.19476634387676128,"theta":-0.01516223609273076,"vega":0.02669620659104653,"rho":0.008762274792151518,"breakevenPct":4.066666200123622},{"delta":0.55,"premium":0.8135387790504752,"strike":24.5458448837981,"iv":0.27235844274126486,"gamma":0.2080085475569825,"theta":-0.014057509943389314,"vega":0.0261674260341761,"rho":0.009663599278078682,"breakevenPct":3.381099318583663},{"delta":0.6,"premium":0.869595297731059,"strike":24.321618809075762,"iv":0.25023224425536816,"gamma":0.2212507512372037,"theta":-0.012952783794047872,"vega":0.02563864547730567,"rho":0.010564923764005845,"breakevenPct":2.695532437043705},{"delta":0.65,"premium":0.9256518164116432,"strike":24.097392734353427,"iv":0.22810604576947136,"gamma":0.23449295491742492,"theta":-0.011848057644706426,"vega":0.025109864920435238,"rho":0.01146624824993301,"breakevenPct":2.009965555503745},{"delta":0.7,"premium":1.0312106318058722,"strike":23.883984811705897,"iv":0.21372781352975798,"gamma":0.22702539680030615,"theta":-0.010687416607349955,"vega":0.023235071489406033,"rho":0.012367805639636098,"breakevenPct":1.570303479460934},{"delta":0.75,"premium":1.1747812508764355,"strike":23.678883927319376,"iv":0.20529908649269116,"gamma":0.20365523512970146,"theta":-0.00948383966828964,"vega":0.020326702234323424,"rho":0.013269541871396902,"breakevenPct":1.3194666864892426},{"delta":0.8,"premium":1.3183518699469992,"strike":23.473783042932858,"iv":0.19687035945562434,"gamma":0.18028507345909675,"theta":-0.008280262729229323,"vega":0.017418332979240815,"rho":0.014171278103157707,"breakevenPct":1.0686298935175513},{"delta":0.85,"premium":1.461922489017562,"strike":23.26868215854634,"iv":0.18844163241855752,"gamma":0.15691491178849212,"theta":-0.007076685790169011,"vega":0.014509963724158213,"rho":0.015073014334918509,"breakevenPct":0.8177931005458605},{"delta":0.9,"premium":1.6054931080881254,"strike":23.06358127415982,"iv":0.1800129053814907,"gamma":0.1335447501178874,"theta":-0.005873108851108696,"vega":0.011601594469075605,"rho":0.015974750566679314,"breakevenPct":0.5669563075741693}],"put":[{"delta":0.15,"premium":0.5054643552383674,"strike":19.781425790465306,"iv":0.8485134153560687,"gamma":0.04016829448970525,"theta":-0.02310939390280472,"vega":0.01604546783653058,"rho":-0.0033724356335261517,"breakevenPct":21.418828229812732},{"delta":0.2,"premium":0.525,"strike":21.51750664630822,"iv":0.6322167605063674,"gamma":0.06523399507691563,"theta":-0.020367549452032677,"vega":0.019237604060976368,"rho":-0.004399371903385552,"breakevenPct":14.421089904980757},{"delta":0.25,"premium":0.5528504346302099,"strike":22.5570086926042,"iv":0.5070402186147234,"gamma":0.09232914032862273,"theta":-0.018246620811078185,"vega":0.02178124064644407,"rho":-0.005436355903865545,"breakevenPct":10.296949620978442},{"delta":0.3,"premium":0.6029634622314513,"strike":23.22370769785161,"iv":0.4358909202240189,"gamma":0.11680769748412374,"theta":-0.016929336478079638,"vega":0.023752409657460883,"rho":-0.006486362496234302,"breakevenPct":7.783350038238245},{"delta":0.35,"premium":0.6625107009537661,"strike":23.70008560763013,"iv":0.38952759634080086,"gamma":0.13942406779094807,"theta":-0.015871848220245965,"vega":0.025281633204130682,"rho":-0.007540545950965368,"breakevenPct":6.084081097935742},{"delta":0.4,"premium":0.7250561721200733,"strike":24.100224688480292,"iv":0.35115984525617344,"gamma":0.15957255403174148,"theta":-0.014767468647352594,"vega":0.026328707651885077,"rho":-0.008592703396530963,"breakevenPct":4.707833198694579},{"delta":0.45,"premium":0.7926973881453092,"strike":24.370789552581236,"iv":0.32638123368747884,"gamma":0.17552666649504217,"theta":-0.013583393393051127,"vega":0.02655632969295289,"rho":-0.009641417471383322,"breakevenPct":3.8805863659358852},{"delta":0.5,"premium":0.8603386041705451,"strike":24.64135441668218,"iv":0.3016026221187842,"gamma":0.1914807789583429,"theta":-0.012399318138749659,"vega":0.0267839517340207,"rho":-0.010690131546235684,"breakevenPct":3.0533395331771915},{"delta":0.55,"premium":0.9279798201957811,"strike":24.911919280783124,"iv":0.27682401055008954,"gamma":0.20743489142164362,"theta":-0.01121524288444819,"vega":0.02701157377508851,"rho":-0.011738845621088045,"breakevenPct":2.2260927004184965},{"delta":0.6,"premium":1.0871054924710377,"strike":25.189111024097983,"iv":0.27094030321412516,"gamma":0.20377283938697516,"theta":-0.010408099563937283,"vega":0.026161739773279617,"rho":-0.01282285804115001,"breakevenPct":1.7447797324625165},{"delta":0.65,"premium":1.2903885172044274,"strike":25.46950140304059,"iv":0.274176712891122,"gamma":0.1906425353112576,"theta":-0.00978289224584002,"vega":0.024791843586115157,"rho":-0.013923908125690734,"breakevenPct":1.4304407426165469},{"delta":0.7,"premium":1.4936715419378164,"strike":25.749891781983195,"iv":0.27741312256811884,"gamma":0.17751223123554008,"theta":-0.009157684927742759,"vega":0.0234219473989507,"rho":-0.015024958210231457,"breakevenPct":1.116101752770578},{"delta":0.75,"premium":1.7387931034482753,"strike":26.068965517241377,"iv":0.28427931034482756,"gamma":0.16202758620689658,"theta":-0.008558620689655173,"vega":0.02191034482758621,"rho":-0.016156706775025474,"breakevenPct":0.814625300476553},{"delta":0.8,"premium":2.3294699872286087,"strike":26.707535121328224,"iv":0.32112477650063864,"gamma":0.12709782886334609,"theta":-0.008175478927203064,"vega":0.01922835249042145,"rho":-0.017542002047096696,"breakevenPct":0.6193838805559944},{"delta":0.85,"premium":3.33600278551532,"strike":27.754874651810585,"iv":0.3885011142061281,"gamma":0.08762339832869083,"theta":-0.008150974930362117,"vega":0.016112813370473537,"rho":-0.019247362315211486,"breakevenPct":0.45302948921621006},{"delta":0.9,"premium":7.314318479685452,"strike":31.779816513761467,"iv":0.6019364351245085,"gamma":0.04965347313237222,"theta":-0.008092005242463958,"vega":0.011882175622542596,"rho":-0.02329979636823392,"breakevenPct":0.26295134905823514}]}},"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"}}