{"symbol":"QNDX","url":"https://intraalpha.com/companies/QNDX","capturedAt":"2026-10-21T17:49:07.849Z","state":"ready","quote":{"symbol":"QNDX","last_price":24.615,"prev_close":24.29,"regular_close":24.615,"change":0.325,"change_pct":1.338,"regular_change":0.325,"regular_change_pct":1.338,"extended_change":0,"extended_change_pct":0,"bid":24.61,"ask":24.62,"bid_size":11900,"ask_size":7000,"volume":1075623,"vwap":24.559403,"open":24.48,"high":24.6501,"low":24.4,"close":24.615,"trade_count":4063,"last_trade_at":"2026-10-21T17:48:14.31527715Z","last_quote_at":"2026-10-21T17:49:00.643739987Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:54.763623498-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":549041204.67,"asset_class":"Equity","holdings_count":101,"inception_date":"2026-06-23","gross_expense_ratio":0.001},"fundamentalsSource":{"provider":"State Street","url":"https://www.ssga.com/us/en/individual/etfs/state-street-spdr-portfolio-nasdaq-100-etf-qndx","observed_at":"2026-10-20","fetched_at":"2026-10-21T17:49:03.264751+00:00"},"optionObservedAt":"2026-10-21T17:35:19.919Z","bars":[{"c":25.23,"h":25.23,"l":25.18,"n":102,"o":25.18,"t":"2026-10-14T08:00:00Z","v":1917,"vw":25.226056},{"c":25.25,"h":25.25,"l":25.25,"n":5,"o":25.25,"t":"2026-10-14T08:40:00Z","v":259,"vw":25.25},{"c":25.345,"h":25.345,"l":25.345,"n":1,"o":25.345,"t":"2026-10-14T08:55:00Z","v":133,"vw":25.345},{"c":25.24,"h":25.24,"l":25.24,"n":2,"o":25.24,"t":"2026-10-14T09:20:00Z","v":101,"vw":25.24},{"c":25.18,"h":25.18,"l":25.18,"n":21,"o":25.18,"t":"2026-10-14T09:25:00Z","v":582,"vw":25.18},{"c":25.2553,"h":25.2553,"l":25.2553,"n":4,"o":25.2553,"t":"2026-10-14T09:40:00Z","v":304,"vw":25.2553},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-14T10:35:00Z","v":182,"vw":25.2},{"c":25.16,"h":25.16,"l":25.1597,"n":2,"o":25.1597,"t":"2026-10-14T11:30:00Z","v":1294,"vw":25.159728},{"c":25.19,"h":25.19,"l":25.19,"n":1,"o":25.19,"t":"2026-10-14T11:50:00Z","v":409,"vw":25.19},{"c":25.21,"h":25.2162,"l":25.21,"n":2,"o":25.2162,"t":"2026-10-14T12:20:00Z","v":5051,"vw":25.2106},{"c":25.21,"h":25.21,"l":25.21,"n":1,"o":25.21,"t":"2026-10-14T12:25:00Z","v":1200,"vw":25.21},{"c":25.14,"h":25.21,"l":25.14,"n":73,"o":25.21,"t":"2026-10-14T12:30:00Z","v":2112,"vw":25.203865},{"c":25.07,"h":25.07,"l":25.07,"n":1,"o":25.07,"t":"2026-10-14T12:35:00Z","v":100,"vw":25.07},{"c":25.06,"h":25.06,"l":25.06,"n":4,"o":25.06,"t":"2026-10-14T12:50:00Z","v":581,"vw":25.06},{"c":25,"h":25,"l":25,"n":71,"o":25,"t":"2026-10-14T12:55:00Z","v":3102,"vw":25},{"c":25.085,"h":25.085,"l":25.085,"n":4,"o":25.085,"t":"2026-10-14T13:10:00Z","v":300,"vw":25.085},{"c":25.02,"h":25.02,"l":25.01,"n":44,"o":25.01,"t":"2026-10-14T13:15:00Z","v":3832,"vw":25.014131},{"c":25.02,"h":25.02,"l":25,"n":34,"o":25.018,"t":"2026-10-14T13:25:00Z","v":956,"vw":25.010386},{"c":25.01,"h":25.03,"l":24.96,"n":383,"o":25.01,"t":"2026-10-14T13:30:00Z","v":40577,"vw":25.004192},{"c":25.0025,"h":25.0025,"l":24.965,"n":332,"o":24.995,"t":"2026-10-14T13:35:00Z","v":3686,"vw":24.983529},{"c":25.0161,"h":25.05,"l":25.0161,"n":144,"o":25.02,"t":"2026-10-14T13:40:00Z","v":5716,"vw":25.039547},{"c":25.075,"h":25.075,"l":25.02,"n":134,"o":25.03,"t":"2026-10-14T13:45:00Z","v":41367,"vw":25.040002},{"c":25.01,"h":25.07,"l":24.995,"n":147,"o":25.07,"t":"2026-10-14T13:50:00Z","v":48264,"vw":25.033085},{"c":24.935,"h":25.0012,"l":24.93,"n":273,"o":25.0012,"t":"2026-10-14T13:55:00Z","v":12555,"vw":24.954586},{"c":24.96,"h":24.9601,"l":24.93,"n":159,"o":24.94,"t":"2026-10-14T14:00:00Z","v":7239,"vw":24.944448},{"c":24.94,"h":24.94,"l":24.93,"n":62,"o":24.94,"t":"2026-10-14T14:05:00Z","v":1967,"vw":24.939244},{"c":24.93,"h":24.94,"l":24.92,"n":109,"o":24.94,"t":"2026-10-14T14:10:00Z","v":3164,"vw":24.933339},{"c":24.94,"h":24.965,"l":24.935,"n":72,"o":24.955,"t":"2026-10-14T14:15:00Z","v":4249,"vw":24.941667},{"c":24.9399,"h":24.94,"l":24.925,"n":102,"o":24.9392,"t":"2026-10-14T14:20:00Z","v":3979,"vw":24.93555},{"c":24.93,"h":24.945,"l":24.9299,"n":67,"o":24.9301,"t":"2026-10-14T14:25:00Z","v":1555,"vw":24.931947},{"c":24.95,"h":24.95,"l":24.93,"n":81,"o":24.93,"t":"2026-10-14T14:30:00Z","v":3608,"vw":24.936649},{"c":24.925,"h":24.95,"l":24.92,"n":206,"o":24.95,"t":"2026-10-14T14:35:00Z","v":24671,"vw":24.922736},{"c":24.94,"h":24.94,"l":24.92,"n":60,"o":24.92,"t":"2026-10-14T14:40:00Z","v":4083,"vw":24.927351},{"c":24.93,"h":24.96,"l":24.93,"n":120,"o":24.93,"t":"2026-10-14T14:45:00Z","v":11894,"vw":24.952153},{"c":24.89,"h":24.915,"l":24.885,"n":315,"o":24.91,"t":"2026-10-14T14:50:00Z","v":11618,"vw":24.89925},{"c":24.93,"h":24.93,"l":24.895,"n":70,"o":24.895,"t":"2026-10-14T14:55:00Z","v":6749,"vw":24.906696},{"c":24.9,"h":24.93,"l":24.9,"n":98,"o":24.93,"t":"2026-10-14T15:00:00Z","v":4663,"vw":24.902775},{"c":24.865,"h":24.895,"l":24.86,"n":156,"o":24.89,"t":"2026-10-14T15:05:00Z","v":18578,"vw":24.870876},{"c":24.86,"h":24.865,"l":24.85,"n":160,"o":24.86,"t":"2026-10-14T15:10:00Z","v":7659,"vw":24.85894},{"c":24.8911,"h":24.8911,"l":24.86,"n":78,"o":24.86,"t":"2026-10-14T15:15:00Z","v":4878,"vw":24.877242},{"c":24.875,"h":24.885,"l":24.865,"n":79,"o":24.885,"t":"2026-10-14T15:20:00Z","v":3833,"vw":24.872899},{"c":24.86,"h":24.875,"l":24.85,"n":79,"o":24.875,"t":"2026-10-14T15:25:00Z","v":10854,"vw":24.866821},{"c":24.845,"h":24.865,"l":24.845,"n":49,"o":24.86,"t":"2026-10-14T15:30:00Z","v":4761,"vw":24.85809},{"c":24.82,"h":24.83,"l":24.82,"n":77,"o":24.83,"t":"2026-10-14T15:35:00Z","v":1519,"vw":24.8275},{"c":24.805,"h":24.82,"l":24.79,"n":195,"o":24.82,"t":"2026-10-14T15:40:00Z","v":6406,"vw":24.802026},{"c":24.8001,"h":24.82,"l":24.8001,"n":59,"o":24.81,"t":"2026-10-14T15:45:00Z","v":9793,"vw":24.811331},{"c":24.825,"h":24.83,"l":24.805,"n":93,"o":24.805,"t":"2026-10-14T15:50:00Z","v":7829,"vw":24.812448},{"c":24.81,"h":24.81,"l":24.8,"n":68,"o":24.8,"t":"2026-10-14T15:55:00Z","v":1570,"vw":24.802483},{"c":24.8,"h":24.815,"l":24.8,"n":41,"o":24.8099,"t":"2026-10-14T16:00:00Z","v":1541,"vw":24.807243},{"c":24.785,"h":24.8,"l":24.785,"n":105,"o":24.79,"t":"2026-10-14T16:05:00Z","v":2465,"vw":24.792924},{"c":24.735,"h":24.78,"l":24.7301,"n":190,"o":24.78,"t":"2026-10-14T16:10:00Z","v":6660,"vw":24.749639},{"c":24.74,"h":24.74,"l":24.73,"n":69,"o":24.73,"t":"2026-10-14T16:15:00Z","v":4183,"vw":24.733464},{"c":24.73,"h":24.74,"l":24.73,"n":81,"o":24.74,"t":"2026-10-14T16:20:00Z","v":2519,"vw":24.73779},{"c":24.73,"h":24.73,"l":24.7199,"n":48,"o":24.72,"t":"2026-10-14T16:25:00Z","v":3578,"vw":24.723518},{"c":24.73,"h":24.73,"l":24.705,"n":108,"o":24.725,"t":"2026-10-14T16:30:00Z","v":6455,"vw":24.719422},{"c":24.755,"h":24.7598,"l":24.73,"n":40,"o":24.73,"t":"2026-10-14T16:35:00Z","v":3784,"vw":24.747003},{"c":24.7701,"h":24.78,"l":24.755,"n":36,"o":24.76,"t":"2026-10-14T16:40:00Z","v":2995,"vw":24.762926},{"c":24.768,"h":24.7775,"l":24.765,"n":34,"o":24.775,"t":"2026-10-14T16:45:00Z","v":3505,"vw":24.770987},{"c":24.75,"h":24.76,"l":24.745,"n":73,"o":24.76,"t":"2026-10-14T16:50:00Z","v":18072,"vw":24.750371},{"c":24.77,"h":24.77,"l":24.75,"n":50,"o":24.75,"t":"2026-10-14T16:55:00Z","v":10468,"vw":24.752853},{"c":24.76,"h":24.78,"l":24.76,"n":38,"o":24.78,"t":"2026-10-14T17:00:00Z","v":4997,"vw":24.768666},{"c":24.74,"h":24.75,"l":24.74,"n":36,"o":24.75,"t":"2026-10-14T17:05:00Z","v":958,"vw":24.742959},{"c":24.7401,"h":24.75,"l":24.7401,"n":28,"o":24.75,"t":"2026-10-14T17:10:00Z","v":7458,"vw":24.74284},{"c":24.73,"h":24.73,"l":24.72,"n":57,"o":24.73,"t":"2026-10-14T17:15:00Z","v":7204,"vw":24.729632},{"c":24.715,"h":24.725,"l":24.71,"n":10,"o":24.725,"t":"2026-10-14T17:20:00Z","v":1804,"vw":24.720577},{"c":24.6899,"h":24.72,"l":24.6899,"n":193,"o":24.72,"t":"2026-10-14T17:25:00Z","v":17314,"vw":24.694801},{"c":24.6901,"h":24.6901,"l":24.69,"n":10,"o":24.69,"t":"2026-10-14T17:30:00Z","v":698,"vw":24.690058},{"c":24.68,"h":24.7099,"l":24.68,"n":43,"o":24.7,"t":"2026-10-14T17:35:00Z","v":3784,"vw":24.691455},{"c":24.685,"h":24.685,"l":24.675,"n":94,"o":24.68,"t":"2026-10-14T17:40:00Z","v":4326,"vw":24.679013},{"c":24.685,"h":24.685,"l":24.6776,"n":60,"o":24.6776,"t":"2026-10-14T17:45:00Z","v":1202,"vw":24.680256},{"c":24.66,"h":24.67,"l":24.655,"n":275,"o":24.67,"t":"2026-10-14T17:50:00Z","v":11071,"vw":24.660292},{"c":24.6501,"h":24.6601,"l":24.645,"n":114,"o":24.66,"t":"2026-10-14T17:55:00Z","v":9468,"vw":24.652945},{"c":24.655,"h":24.6601,"l":24.63,"n":98,"o":24.6499,"t":"2026-10-14T18:00:00Z","v":14154,"vw":24.651611},{"c":24.67,"h":24.675,"l":24.66,"n":82,"o":24.66,"t":"2026-10-14T18:05:00Z","v":3110,"vw":24.666157},{"c":24.695,"h":24.695,"l":24.645,"n":71,"o":24.645,"t":"2026-10-14T18:10:00Z","v":11059,"vw":24.666919},{"c":24.68,"h":24.696,"l":24.68,"n":35,"o":24.6901,"t":"2026-10-14T18:15:00Z","v":7662,"vw":24.688285},{"c":24.6799,"h":24.685,"l":24.67,"n":30,"o":24.68,"t":"2026-10-14T18:20:00Z","v":3209,"vw":24.678999},{"c":24.675,"h":24.675,"l":24.665,"n":30,"o":24.675,"t":"2026-10-14T18:25:00Z","v":11756,"vw":24.670107},{"c":24.655,"h":24.68,"l":24.655,"n":21,"o":24.68,"t":"2026-10-14T18:30:00Z","v":5815,"vw":24.65717},{"c":24.65,"h":24.665,"l":24.65,"n":47,"o":24.655,"t":"2026-10-14T18:35:00Z","v":3995,"vw":24.65712},{"c":24.64,"h":24.65,"l":24.64,"n":42,"o":24.65,"t":"2026-10-14T18:40:00Z","v":4971,"vw":24.641138},{"c":24.65,"h":24.65,"l":24.64,"n":27,"o":24.64,"t":"2026-10-14T18:45:00Z","v":2248,"vw":24.644524},{"c":24.665,"h":24.665,"l":24.65,"n":38,"o":24.66,"t":"2026-10-14T18:50:00Z","v":8834,"vw":24.660084},{"c":24.6597,"h":24.66,"l":24.6597,"n":10,"o":24.6599,"t":"2026-10-14T18:55:00Z","v":4626,"vw":24.659885},{"c":24.62,"h":24.64,"l":24.61,"n":143,"o":24.64,"t":"2026-10-14T19:00:00Z","v":19255,"vw":24.626157},{"c":24.62,"h":24.62,"l":24.6061,"n":39,"o":24.61,"t":"2026-10-14T19:05:00Z","v":4154,"vw":24.612075},{"c":24.635,"h":24.64,"l":24.62,"n":31,"o":24.62,"t":"2026-10-14T19:10:00Z","v":1016,"vw":24.63081},{"c":24.66,"h":24.66,"l":24.63,"n":37,"o":24.6301,"t":"2026-10-14T19:15:00Z","v":3683,"vw":24.633691},{"c":24.6901,"h":24.6901,"l":24.675,"n":44,"o":24.68,"t":"2026-10-14T19:20:00Z","v":4886,"vw":24.681841},{"c":24.69,"h":24.69,"l":24.67,"n":50,"o":24.69,"t":"2026-10-14T19:25:00Z","v":9897,"vw":24.686206},{"c":24.72,"h":24.72,"l":24.69,"n":54,"o":24.69,"t":"2026-10-14T19:30:00Z","v":25413,"vw":24.70867},{"c":24.675,"h":24.715,"l":24.675,"n":29,"o":24.715,"t":"2026-10-14T19:35:00Z","v":1836,"vw":24.705935},{"c":24.7,"h":24.7,"l":24.68,"n":36,"o":24.68,"t":"2026-10-14T19:40:00Z","v":4147,"vw":24.682637},{"c":24.6745,"h":24.6801,"l":24.66,"n":85,"o":24.6801,"t":"2026-10-14T19:45:00Z","v":11052,"vw":24.670082},{"c":24.69,"h":24.695,"l":24.68,"n":62,"o":24.68,"t":"2026-10-14T19:50:00Z","v":11966,"vw":24.689102},{"c":24.69,"h":24.69,"l":24.66,"n":108,"o":24.69,"t":"2026-10-14T19:55:00Z","v":25909,"vw":24.673493},{"c":24.69,"h":24.69,"l":24.69,"n":8,"o":24.69,"t":"2026-10-14T20:00:00Z","v":3076,"vw":24.69},{"c":24.68,"h":24.68,"l":24.68,"n":3,"o":24.68,"t":"2026-10-14T20:20:00Z","v":400,"vw":24.68},{"c":24.67,"h":24.67,"l":24.6685,"n":22,"o":24.67,"t":"2026-10-14T20:30:00Z","v":779,"vw":24.669516},{"c":24.66,"h":24.66,"l":24.66,"n":2,"o":24.66,"t":"2026-10-14T20:50:00Z","v":310,"vw":24.66},{"c":24.654,"h":24.654,"l":24.654,"n":5,"o":24.654,"t":"2026-10-14T21:20:00Z","v":134,"vw":24.654},{"c":24.66,"h":24.66,"l":24.66,"n":16,"o":24.66,"t":"2026-10-14T21:25:00Z","v":1477,"vw":24.66},{"c":24.66,"h":24.66,"l":24.66,"n":4,"o":24.66,"t":"2026-10-14T21:30:00Z","v":314,"vw":24.66},{"c":24.65,"h":24.66,"l":24.65,"n":7,"o":24.66,"t":"2026-10-14T21:35:00Z","v":609,"vw":24.656364},{"c":24.65,"h":24.65,"l":24.65,"n":4,"o":24.65,"t":"2026-10-14T21:45:00Z","v":425,"vw":24.65},{"c":24.64,"h":24.64,"l":24.64,"n":31,"o":24.64,"t":"2026-10-14T22:05:00Z","v":858,"vw":24.64},{"c":24.61,"h":24.64,"l":24.61,"n":12,"o":24.64,"t":"2026-10-14T22:10:00Z","v":553,"vw":24.62882},{"c":24.62,"h":24.62,"l":24.62,"n":10,"o":24.62,"t":"2026-10-14T22:15:00Z","v":344,"vw":24.62},{"c":24.6,"h":24.61,"l":24.6,"n":81,"o":24.6,"t":"2026-10-14T22:25:00Z","v":4661,"vw":24.60137},{"c":24.55,"h":24.55,"l":24.55,"n":24,"o":24.55,"t":"2026-10-14T22:45:00Z","v":344,"vw":24.55},{"c":24.6,"h":24.6,"l":24.6,"n":2,"o":24.6,"t":"2026-10-14T23:10:00Z","v":101,"vw":24.6},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-10-14T23:25:00Z","v":313,"vw":24.52},{"c":24.5,"h":24.52,"l":24.49,"n":78,"o":24.52,"t":"2026-10-14T23:30:00Z","v":2161,"vw":24.498764},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-14T23:55:00Z","v":150,"vw":24.5},{"c":24.4,"h":24.51,"l":24.4,"n":306,"o":24.43,"t":"2026-10-15T08:00:00Z","v":8333,"vw":24.474446},{"c":24.44,"h":24.44,"l":24.44,"n":11,"o":24.44,"t":"2026-10-15T08:05:00Z","v":190,"vw":24.44},{"c":24.37,"h":24.37,"l":24.37,"n":2,"o":24.37,"t":"2026-10-15T08:20:00Z","v":106,"vw":24.37},{"c":24.3831,"h":24.3831,"l":24.3831,"n":1,"o":24.3831,"t":"2026-10-15T08:25:00Z","v":100,"vw":24.3831},{"c":24.43,"h":24.43,"l":24.43,"n":12,"o":24.43,"t":"2026-10-15T10:00:00Z","v":359,"vw":24.43},{"c":24.42,"h":24.42,"l":24.42,"n":5,"o":24.42,"t":"2026-10-15T10:10:00Z","v":240,"vw":24.42},{"c":24.4,"h":24.4,"l":24.4,"n":21,"o":24.4,"t":"2026-10-15T11:00:00Z","v":202,"vw":24.4},{"c":24.38,"h":24.38,"l":24.38,"n":49,"o":24.38,"t":"2026-10-15T11:05:00Z","v":929,"vw":24.38},{"c":24.41,"h":24.41,"l":24.41,"n":17,"o":24.41,"t":"2026-10-15T11:25:00Z","v":906,"vw":24.41},{"c":24.41,"h":24.41,"l":24.41,"n":6,"o":24.41,"t":"2026-10-15T11:30:00Z","v":1095,"vw":24.41},{"c":24.45,"h":24.45,"l":24.45,"n":5,"o":24.45,"t":"2026-10-15T11:45:00Z","v":256,"vw":24.45},{"c":24.43,"h":24.43,"l":24.43,"n":15,"o":24.43,"t":"2026-10-15T11:55:00Z","v":200,"vw":24.43},{"c":24.4,"h":24.4,"l":24.4,"n":3,"o":24.4,"t":"2026-10-15T12:15:00Z","v":228,"vw":24.4},{"c":24.35,"h":24.35,"l":24.35,"n":9,"o":24.35,"t":"2026-10-15T12:30:00Z","v":293,"vw":24.35},{"c":24.41,"h":24.41,"l":24.41,"n":2,"o":24.41,"t":"2026-10-15T12:35:00Z","v":110,"vw":24.41},{"c":24.41,"h":24.42,"l":24.41,"n":9,"o":24.42,"t":"2026-10-15T12:45:00Z","v":451,"vw":24.415251},{"c":24.41,"h":24.41,"l":24.41,"n":7,"o":24.41,"t":"2026-10-15T12:50:00Z","v":168,"vw":24.41},{"c":24.38,"h":24.4,"l":24.38,"n":6,"o":24.4,"t":"2026-10-15T13:10:00Z","v":3072,"vw":24.384244},{"c":24.38,"h":24.38,"l":24.38,"n":20,"o":24.38,"t":"2026-10-15T13:15:00Z","v":574,"vw":24.38},{"c":24.38,"h":24.38,"l":24.379,"n":15,"o":24.379,"t":"2026-10-15T13:20:00Z","v":1492,"vw":24.379288},{"c":24.35,"h":24.38,"l":24.35,"n":41,"o":24.38,"t":"2026-10-15T13:25:00Z","v":2798,"vw":24.370539},{"c":24.31,"h":24.36,"l":24.28,"n":529,"o":24.34,"t":"2026-10-15T13:30:00Z","v":89992,"vw":24.320728},{"c":24.4,"h":24.4,"l":24.295,"n":410,"o":24.315,"t":"2026-10-15T13:35:00Z","v":7904,"vw":24.326727},{"c":24.405,"h":24.41,"l":24.365,"n":181,"o":24.38,"t":"2026-10-15T13:40:00Z","v":21735,"vw":24.387617},{"c":24.335,"h":24.375,"l":24.335,"n":164,"o":24.37,"t":"2026-10-15T13:45:00Z","v":6664,"vw":24.352499},{"c":24.25,"h":24.35,"l":24.25,"n":351,"o":24.35,"t":"2026-10-15T13:50:00Z","v":9186,"vw":24.291501},{"c":24.265,"h":24.265,"l":24.235,"n":174,"o":24.25,"t":"2026-10-15T13:55:00Z","v":14906,"vw":24.254051},{"c":24.3699,"h":24.37,"l":24.295,"n":215,"o":24.305,"t":"2026-10-15T14:00:00Z","v":5961,"vw":24.354638},{"c":24.385,"h":24.385,"l":24.365,"n":81,"o":24.37,"t":"2026-10-15T14:05:00Z","v":3564,"vw":24.373216},{"c":24.37,"h":24.44,"l":24.365,"n":135,"o":24.4186,"t":"2026-10-15T14:10:00Z","v":5167,"vw":24.397331},{"c":24.3924,"h":24.4,"l":24.3512,"n":143,"o":24.375,"t":"2026-10-15T14:15:00Z","v":12145,"vw":24.37297},{"c":24.39,"h":24.41,"l":24.37,"n":85,"o":24.41,"t":"2026-10-15T14:20:00Z","v":10185,"vw":24.38831},{"c":24.3897,"h":24.405,"l":24.3761,"n":91,"o":24.395,"t":"2026-10-15T14:25:00Z","v":9965,"vw":24.393965},{"c":24.4,"h":24.405,"l":24.357,"n":80,"o":24.357,"t":"2026-10-15T14:30:00Z","v":14558,"vw":24.39007},{"c":24.42,"h":24.42,"l":24.355,"n":109,"o":24.39,"t":"2026-10-15T14:35:00Z","v":12563,"vw":24.371072},{"c":24.48,"h":24.48,"l":24.425,"n":36,"o":24.425,"t":"2026-10-15T14:40:00Z","v":1071,"vw":24.459167},{"c":24.475,"h":24.48,"l":24.46,"n":66,"o":24.465,"t":"2026-10-15T14:45:00Z","v":27333,"vw":24.470959},{"c":24.46,"h":24.475,"l":24.445,"n":49,"o":24.463,"t":"2026-10-15T14:50:00Z","v":1698,"vw":24.461575},{"c":24.52,"h":24.52,"l":24.47,"n":57,"o":24.4714,"t":"2026-10-15T14:55:00Z","v":2110,"vw":24.495294},{"c":24.53,"h":24.53,"l":24.49,"n":64,"o":24.515,"t":"2026-10-15T15:00:00Z","v":10657,"vw":24.497496},{"c":24.52,"h":24.54,"l":24.505,"n":72,"o":24.54,"t":"2026-10-15T15:05:00Z","v":2597,"vw":24.519178},{"c":24.54,"h":24.54,"l":24.54,"n":12,"o":24.54,"t":"2026-10-15T15:10:00Z","v":607,"vw":24.54},{"c":24.565,"h":24.59,"l":24.5601,"n":79,"o":24.59,"t":"2026-10-15T15:15:00Z","v":13268,"vw":24.585283},{"c":24.545,"h":24.565,"l":24.545,"n":92,"o":24.56,"t":"2026-10-15T15:20:00Z","v":9092,"vw":24.558453},{"c":24.54,"h":24.555,"l":24.53,"n":84,"o":24.555,"t":"2026-10-15T15:25:00Z","v":5511,"vw":24.538871},{"c":24.5086,"h":24.545,"l":24.5,"n":78,"o":24.545,"t":"2026-10-15T15:30:00Z","v":4080,"vw":24.519731},{"c":24.53,"h":24.53,"l":24.52,"n":27,"o":24.53,"t":"2026-10-15T15:35:00Z","v":506,"vw":24.527217},{"c":24.51,"h":24.53,"l":24.51,"n":38,"o":24.53,"t":"2026-10-15T15:40:00Z","v":1779,"vw":24.515352},{"c":24.525,"h":24.525,"l":24.505,"n":27,"o":24.505,"t":"2026-10-15T15:45:00Z","v":1570,"vw":24.511723},{"c":24.518,"h":24.54,"l":24.518,"n":63,"o":24.54,"t":"2026-10-15T15:50:00Z","v":6383,"vw":24.531075},{"c":24.55,"h":24.55,"l":24.5,"n":45,"o":24.5,"t":"2026-10-15T15:55:00Z","v":8563,"vw":24.533979},{"c":24.539,"h":24.5699,"l":24.539,"n":56,"o":24.56,"t":"2026-10-15T16:00:00Z","v":4935,"vw":24.546874},{"c":24.536,"h":24.536,"l":24.535,"n":10,"o":24.535,"t":"2026-10-15T16:05:00Z","v":895,"vw":24.535368},{"c":24.52,"h":24.5399,"l":24.52,"n":42,"o":24.5399,"t":"2026-10-15T16:10:00Z","v":10034,"vw":24.535681},{"c":24.52,"h":24.52,"l":24.5161,"n":44,"o":24.5199,"t":"2026-10-15T16:15:00Z","v":4511,"vw":24.5198},{"c":24.5,"h":24.51,"l":24.5,"n":107,"o":24.51,"t":"2026-10-15T16:20:00Z","v":12129,"vw":24.508033},{"c":24.48,"h":24.49,"l":24.48,"n":62,"o":24.49,"t":"2026-10-15T16:25:00Z","v":3397,"vw":24.480667},{"c":24.49,"h":24.49,"l":24.47,"n":46,"o":24.48,"t":"2026-10-15T16:30:00Z","v":2737,"vw":24.47767},{"c":24.53,"h":24.53,"l":24.51,"n":21,"o":24.51,"t":"2026-10-15T16:35:00Z","v":6616,"vw":24.510645},{"c":24.49,"h":24.5,"l":24.49,"n":28,"o":24.5,"t":"2026-10-15T16:40:00Z","v":2492,"vw":24.497199},{"c":24.52,"h":24.52,"l":24.5191,"n":11,"o":24.52,"t":"2026-10-15T16:45:00Z","v":1000,"vw":24.519818},{"c":24.4901,"h":24.4901,"l":24.48,"n":23,"o":24.48,"t":"2026-10-15T16:50:00Z","v":944,"vw":24.4875},{"c":24.5099,"h":24.5099,"l":24.495,"n":25,"o":24.495,"t":"2026-10-15T16:55:00Z","v":2514,"vw":24.498288},{"c":24.5,"h":24.5,"l":24.4999,"n":20,"o":24.5,"t":"2026-10-15T17:00:00Z","v":3140,"vw":24.499997},{"c":24.52,"h":24.52,"l":24.515,"n":26,"o":24.52,"t":"2026-10-15T17:05:00Z","v":6457,"vw":24.519761},{"c":24.53,"h":24.55,"l":24.5261,"n":25,"o":24.55,"t":"2026-10-15T17:10:00Z","v":4090,"vw":24.531575},{"c":24.5482,"h":24.55,"l":24.54,"n":13,"o":24.54,"t":"2026-10-15T17:15:00Z","v":939,"vw":24.544144},{"c":24.545,"h":24.545,"l":24.53,"n":97,"o":24.5399,"t":"2026-10-15T17:20:00Z","v":21651,"vw":24.537634},{"c":24.54,"h":24.555,"l":24.54,"n":19,"o":24.545,"t":"2026-10-15T17:25:00Z","v":3086,"vw":24.550177},{"c":24.56,"h":24.56,"l":24.545,"n":22,"o":24.545,"t":"2026-10-15T17:30:00Z","v":3343,"vw":24.550596},{"c":24.6,"h":24.6175,"l":24.59,"n":40,"o":24.59,"t":"2026-10-15T17:40:00Z","v":4508,"vw":24.596852},{"c":24.605,"h":24.6091,"l":24.605,"n":13,"o":24.6091,"t":"2026-10-15T17:45:00Z","v":2495,"vw":24.605361},{"c":24.595,"h":24.61,"l":24.59,"n":154,"o":24.6,"t":"2026-10-15T17:50:00Z","v":3762,"vw":24.597855},{"c":24.6,"h":24.6,"l":24.5899,"n":8,"o":24.59,"t":"2026-10-15T17:55:00Z","v":1765,"vw":24.591319},{"c":24.54,"h":24.59,"l":24.54,"n":60,"o":24.59,"t":"2026-10-15T18:00:00Z","v":10056,"vw":24.560191},{"c":24.55,"h":24.55,"l":24.55,"n":5,"o":24.55,"t":"2026-10-15T18:05:00Z","v":356,"vw":24.55},{"c":24.52,"h":24.53,"l":24.52,"n":18,"o":24.53,"t":"2026-10-15T18:10:00Z","v":571,"vw":24.525},{"c":24.52,"h":24.53,"l":24.52,"n":16,"o":24.525,"t":"2026-10-15T18:15:00Z","v":3121,"vw":24.525239},{"c":24.52,"h":24.52,"l":24.51,"n":22,"o":24.51,"t":"2026-10-15T18:20:00Z","v":3061,"vw":24.512069},{"c":24.5,"h":24.51,"l":24.4999,"n":38,"o":24.51,"t":"2026-10-15T18:25:00Z","v":12396,"vw":24.508475},{"c":24.515,"h":24.515,"l":24.515,"n":1,"o":24.515,"t":"2026-10-15T18:30:00Z","v":200,"vw":24.515},{"c":24.5261,"h":24.5301,"l":24.525,"n":18,"o":24.53,"t":"2026-10-15T18:35:00Z","v":13090,"vw":24.527018},{"c":24.52,"h":24.525,"l":24.52,"n":11,"o":24.525,"t":"2026-10-15T18:40:00Z","v":4156,"vw":24.524873},{"c":24.545,"h":24.545,"l":24.54,"n":8,"o":24.54,"t":"2026-10-15T18:50:00Z","v":1152,"vw":24.541717},{"c":24.575,"h":24.575,"l":24.555,"n":17,"o":24.555,"t":"2026-10-15T18:55:00Z","v":1347,"vw":24.560437},{"c":24.6,"h":24.6027,"l":24.58,"n":33,"o":24.58,"t":"2026-10-15T19:00:00Z","v":10633,"vw":24.595862},{"c":24.61,"h":24.615,"l":24.5999,"n":47,"o":24.6,"t":"2026-10-15T19:05:00Z","v":8485,"vw":24.60459},{"c":24.645,"h":24.645,"l":24.625,"n":34,"o":24.625,"t":"2026-10-15T19:10:00Z","v":5959,"vw":24.630142},{"c":24.6701,"h":24.68,"l":24.655,"n":11,"o":24.66,"t":"2026-10-15T19:15:00Z","v":1461,"vw":24.662693},{"c":24.685,"h":24.685,"l":24.675,"n":28,"o":24.68,"t":"2026-10-15T19:20:00Z","v":5691,"vw":24.680146},{"c":24.6599,"h":24.685,"l":24.6599,"n":12,"o":24.6776,"t":"2026-10-15T19:25:00Z","v":1624,"vw":24.676331},{"c":24.665,"h":24.665,"l":24.65,"n":14,"o":24.65,"t":"2026-10-15T19:30:00Z","v":1837,"vw":24.653243},{"c":24.685,"h":24.685,"l":24.655,"n":11,"o":24.655,"t":"2026-10-15T19:35:00Z","v":1564,"vw":24.680488},{"c":24.675,"h":24.675,"l":24.6721,"n":23,"o":24.675,"t":"2026-10-15T19:40:00Z","v":7847,"vw":24.673247},{"c":24.695,"h":24.7,"l":24.68,"n":37,"o":24.68,"t":"2026-10-15T19:45:00Z","v":5544,"vw":24.690922},{"c":24.665,"h":24.68,"l":24.65,"n":57,"o":24.68,"t":"2026-10-15T19:50:00Z","v":23790,"vw":24.661112},{"c":24.665,"h":24.67,"l":24.655,"n":79,"o":24.67,"t":"2026-10-15T19:55:00Z","v":27975,"vw":24.661925},{"c":24.67,"h":24.67,"l":24.67,"n":9,"o":24.67,"t":"2026-10-15T20:00:00Z","v":1075,"vw":24.67},{"c":24.68,"h":24.68,"l":24.68,"n":1,"o":24.68,"t":"2026-10-15T20:05:00Z","v":500,"vw":24.68},{"c":24.67,"h":24.67,"l":24.67,"n":4,"o":24.67,"t":"2026-10-15T20:10:00Z","v":243,"vw":24.67},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-15T20:20:00Z","v":100,"vw":24.67},{"c":24.75,"h":24.75,"l":24.75,"n":3,"o":24.75,"t":"2026-10-15T20:50:00Z","v":300,"vw":24.75},{"c":24.67,"h":24.67,"l":24.67,"n":2,"o":24.67,"t":"2026-10-15T21:20:00Z","v":395,"vw":24.67},{"c":24.67,"h":24.67,"l":24.66,"n":42,"o":24.67,"t":"2026-10-15T22:00:00Z","v":2814,"vw":24.666838},{"c":24.65,"h":24.65,"l":24.65,"n":3,"o":24.65,"t":"2026-10-15T22:45:00Z","v":1002,"vw":24.65},{"c":24.64,"h":24.64,"l":24.64,"n":2,"o":24.64,"t":"2026-10-15T22:55:00Z","v":101,"vw":24.64},{"c":24.61,"h":24.61,"l":24.61,"n":1,"o":24.61,"t":"2026-10-15T23:05:00Z","v":200,"vw":24.61},{"c":24.6,"h":24.61,"l":24.6,"n":10,"o":24.61,"t":"2026-10-15T23:20:00Z","v":815,"vw":24.601604},{"c":24.72,"h":24.72,"l":24.6897,"n":55,"o":24.72,"t":"2026-10-16T08:00:00Z","v":1052,"vw":24.712275},{"c":24.74,"h":24.74,"l":24.72,"n":3,"o":24.72,"t":"2026-10-16T08:20:00Z","v":255,"vw":24.731489},{"c":24.64,"h":24.64,"l":24.64,"n":2,"o":24.64,"t":"2026-10-16T11:10:00Z","v":101,"vw":24.64},{"c":24.64,"h":24.64,"l":24.64,"n":1,"o":24.64,"t":"2026-10-16T11:45:00Z","v":1000,"vw":24.64},{"c":24.64,"h":24.64,"l":24.64,"n":1,"o":24.64,"t":"2026-10-16T12:05:00Z","v":709,"vw":24.64},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-16T12:25:00Z","v":405,"vw":24.67},{"c":24.61,"h":24.61,"l":24.61,"n":15,"o":24.61,"t":"2026-10-16T12:45:00Z","v":405,"vw":24.61},{"c":24.62,"h":24.62,"l":24.62,"n":9,"o":24.62,"t":"2026-10-16T13:15:00Z","v":469,"vw":24.62},{"c":24.6,"h":24.6,"l":24.6,"n":27,"o":24.6,"t":"2026-10-16T13:20:00Z","v":400,"vw":24.6},{"c":24.63,"h":24.63,"l":24.63,"n":2,"o":24.63,"t":"2026-10-16T13:25:00Z","v":101,"vw":24.63},{"c":24.54,"h":24.59,"l":24.53,"n":195,"o":24.59,"t":"2026-10-16T13:30:00Z","v":40770,"vw":24.582622},{"c":24.48,"h":24.54,"l":24.46,"n":492,"o":24.54,"t":"2026-10-16T13:35:00Z","v":53236,"vw":24.49997},{"c":24.46,"h":24.4791,"l":24.435,"n":183,"o":24.4791,"t":"2026-10-16T13:40:00Z","v":17739,"vw":24.457689},{"c":24.46,"h":24.5,"l":24.445,"n":229,"o":24.495,"t":"2026-10-16T13:45:00Z","v":30415,"vw":24.470941},{"c":24.425,"h":24.46,"l":24.395,"n":244,"o":24.46,"t":"2026-10-16T13:50:00Z","v":15904,"vw":24.440046},{"c":24.415,"h":24.445,"l":24.39,"n":125,"o":24.43,"t":"2026-10-16T13:55:00Z","v":148913,"vw":24.439382},{"c":24.438,"h":24.44,"l":24.41,"n":175,"o":24.41,"t":"2026-10-16T14:00:00Z","v":13214,"vw":24.43328},{"c":24.425,"h":24.4377,"l":24.41,"n":68,"o":24.429,"t":"2026-10-16T14:05:00Z","v":4524,"vw":24.423857},{"c":24.44,"h":24.44,"l":24.385,"n":171,"o":24.4,"t":"2026-10-16T14:10:00Z","v":14238,"vw":24.394939},{"c":24.43,"h":24.45,"l":24.43,"n":125,"o":24.4391,"t":"2026-10-16T14:15:00Z","v":15772,"vw":24.43929},{"c":24.425,"h":24.44,"l":24.415,"n":99,"o":24.43,"t":"2026-10-16T14:20:00Z","v":3519,"vw":24.426563},{"c":24.39,"h":24.4291,"l":24.39,"n":122,"o":24.4291,"t":"2026-10-16T14:25:00Z","v":4404,"vw":24.401302},{"c":24.43,"h":24.4401,"l":24.39,"n":93,"o":24.3988,"t":"2026-10-16T14:30:00Z","v":4245,"vw":24.416872},{"c":24.4801,"h":24.4801,"l":24.44,"n":57,"o":24.45,"t":"2026-10-16T14:35:00Z","v":2178,"vw":24.467529},{"c":24.48,"h":24.48,"l":24.46,"n":64,"o":24.48,"t":"2026-10-16T14:40:00Z","v":1643,"vw":24.477589},{"c":24.4899,"h":24.4899,"l":24.4851,"n":16,"o":24.4851,"t":"2026-10-16T14:45:00Z","v":913,"vw":24.48898},{"c":24.43,"h":24.5,"l":24.43,"n":141,"o":24.5,"t":"2026-10-16T14:50:00Z","v":17217,"vw":24.446554},{"c":24.43,"h":24.43,"l":24.42,"n":112,"o":24.422,"t":"2026-10-16T14:55:00Z","v":3986,"vw":24.425237},{"c":24.3901,"h":24.43,"l":24.39,"n":179,"o":24.43,"t":"2026-10-16T15:00:00Z","v":5727,"vw":24.402654},{"c":24.32,"h":24.38,"l":24.32,"n":394,"o":24.38,"t":"2026-10-16T15:05:00Z","v":9756,"vw":24.342937},{"c":24.3199,"h":24.325,"l":24.295,"n":274,"o":24.31,"t":"2026-10-16T15:10:00Z","v":29419,"vw":24.313987},{"c":24.307,"h":24.325,"l":24.305,"n":94,"o":24.3201,"t":"2026-10-16T15:15:00Z","v":2580,"vw":24.315973},{"c":24.29,"h":24.33,"l":24.265,"n":259,"o":24.3299,"t":"2026-10-16T15:20:00Z","v":15800,"vw":24.290677},{"c":24.2951,"h":24.3,"l":24.29,"n":94,"o":24.29,"t":"2026-10-16T15:25:00Z","v":2969,"vw":24.29459},{"c":24.32,"h":24.3251,"l":24.315,"n":40,"o":24.315,"t":"2026-10-16T15:30:00Z","v":1901,"vw":24.320373},{"c":24.3399,"h":24.3399,"l":24.315,"n":74,"o":24.32,"t":"2026-10-16T15:35:00Z","v":3577,"vw":24.324729},{"c":24.3199,"h":24.335,"l":24.3199,"n":28,"o":24.325,"t":"2026-10-16T15:40:00Z","v":2533,"vw":24.330393},{"c":24.33,"h":24.34,"l":24.325,"n":52,"o":24.34,"t":"2026-10-16T15:45:00Z","v":7261,"vw":24.338382},{"c":24.295,"h":24.33,"l":24.295,"n":87,"o":24.325,"t":"2026-10-16T15:50:00Z","v":15536,"vw":24.309253},{"c":24.275,"h":24.295,"l":24.275,"n":123,"o":24.29,"t":"2026-10-16T15:55:00Z","v":11522,"vw":24.285183},{"c":24.25,"h":24.27,"l":24.238,"n":306,"o":24.27,"t":"2026-10-16T16:00:00Z","v":26871,"vw":24.255041},{"c":24.25,"h":24.26,"l":24.2488,"n":43,"o":24.255,"t":"2026-10-16T16:05:00Z","v":2223,"vw":24.252643},{"c":24.29,"h":24.29,"l":24.26,"n":88,"o":24.26,"t":"2026-10-16T16:10:00Z","v":23260,"vw":24.268086},{"c":24.28,"h":24.3051,"l":24.275,"n":69,"o":24.3051,"t":"2026-10-16T16:15:00Z","v":3585,"vw":24.288327},{"c":24.2899,"h":24.295,"l":24.28,"n":68,"o":24.28,"t":"2026-10-16T16:20:00Z","v":19571,"vw":24.289299},{"c":24.289,"h":24.29,"l":24.2799,"n":39,"o":24.28,"t":"2026-10-16T16:25:00Z","v":2954,"vw":24.281596},{"c":24.25,"h":24.28,"l":24.25,"n":123,"o":24.28,"t":"2026-10-16T16:30:00Z","v":3978,"vw":24.271109},{"c":24.265,"h":24.265,"l":24.2399,"n":82,"o":24.24,"t":"2026-10-16T16:35:00Z","v":5681,"vw":24.240949},{"c":24.255,"h":24.26,"l":24.2399,"n":89,"o":24.2476,"t":"2026-10-16T16:40:00Z","v":21361,"vw":24.25529},{"c":24.225,"h":24.26,"l":24.225,"n":143,"o":24.26,"t":"2026-10-16T16:45:00Z","v":10299,"vw":24.244099},{"c":24.225,"h":24.2391,"l":24.22,"n":97,"o":24.23,"t":"2026-10-16T16:50:00Z","v":15962,"vw":24.230073},{"c":24.2199,"h":24.225,"l":24.21,"n":104,"o":24.22,"t":"2026-10-16T16:55:00Z","v":8011,"vw":24.219961},{"c":24.17,"h":24.2301,"l":24.17,"n":373,"o":24.23,"t":"2026-10-16T17:00:00Z","v":23271,"vw":24.19743},{"c":24.15,"h":24.16,"l":24.1399,"n":186,"o":24.16,"t":"2026-10-16T17:05:00Z","v":17555,"vw":24.15314},{"c":24.1399,"h":24.16,"l":24.135,"n":94,"o":24.15,"t":"2026-10-16T17:10:00Z","v":7871,"vw":24.139811},{"c":24.095,"h":24.1301,"l":24.095,"n":266,"o":24.1301,"t":"2026-10-16T17:15:00Z","v":18017,"vw":24.106562},{"c":24.1097,"h":24.115,"l":24.085,"n":88,"o":24.095,"t":"2026-10-16T17:20:00Z","v":3059,"vw":24.100011},{"c":24.13,"h":24.14,"l":24.105,"n":113,"o":24.11,"t":"2026-10-16T17:25:00Z","v":489452,"vw":24.139845},{"c":24.15,"h":24.155,"l":24.125,"n":67,"o":24.14,"t":"2026-10-16T17:30:00Z","v":4134,"vw":24.142452},{"c":24.145,"h":24.17,"l":24.14,"n":100,"o":24.17,"t":"2026-10-16T17:35:00Z","v":13245,"vw":24.148006},{"c":24.1601,"h":24.19,"l":24.13,"n":124,"o":24.135,"t":"2026-10-16T17:40:00Z","v":25235,"vw":24.155546},{"c":24.14,"h":24.175,"l":24.14,"n":47,"o":24.165,"t":"2026-10-16T17:45:00Z","v":4293,"vw":24.156225},{"c":24.115,"h":24.1401,"l":24.115,"n":259,"o":24.14,"t":"2026-10-16T17:50:00Z","v":12308,"vw":24.132776},{"c":24.105,"h":24.125,"l":24.1,"n":96,"o":24.1199,"t":"2026-10-16T17:55:00Z","v":13979,"vw":24.112223},{"c":24.0599,"h":24.1,"l":24.0599,"n":184,"o":24.1,"t":"2026-10-16T18:00:00Z","v":10948,"vw":24.079349},{"c":24.105,"h":24.1077,"l":24.07,"n":91,"o":24.075,"t":"2026-10-16T18:05:00Z","v":15917,"vw":24.096515},{"c":24.105,"h":24.105,"l":24.08,"n":72,"o":24.105,"t":"2026-10-16T18:10:00Z","v":7323,"vw":24.098284},{"c":24.07,"h":24.09,"l":24.07,"n":76,"o":24.09,"t":"2026-10-16T18:15:00Z","v":4926,"vw":24.077958},{"c":24.075,"h":24.08,"l":24.05,"n":88,"o":24.06,"t":"2026-10-16T18:20:00Z","v":9122,"vw":24.062163},{"c":24.075,"h":24.08,"l":24.055,"n":78,"o":24.08,"t":"2026-10-16T18:25:00Z","v":9974,"vw":24.064834},{"c":24.0772,"h":24.0772,"l":24.05,"n":81,"o":24.07,"t":"2026-10-16T18:30:00Z","v":10757,"vw":24.063488},{"c":24.06,"h":24.08,"l":24.045,"n":169,"o":24.08,"t":"2026-10-16T18:35:00Z","v":18449,"vw":24.063051},{"c":24.0576,"h":24.07,"l":24.04,"n":98,"o":24.07,"t":"2026-10-16T18:40:00Z","v":9617,"vw":24.053042},{"c":24.04,"h":24.06,"l":24.03,"n":116,"o":24.06,"t":"2026-10-16T18:45:00Z","v":13911,"vw":24.048378},{"c":24.01,"h":24.03,"l":24.01,"n":84,"o":24.03,"t":"2026-10-16T18:50:00Z","v":3125,"vw":24.026219},{"c":24.0291,"h":24.0291,"l":23.995,"n":555,"o":24.01,"t":"2026-10-16T18:55:00Z","v":57339,"vw":24.003933},{"c":23.995,"h":24.0291,"l":23.995,"n":151,"o":24.02,"t":"2026-10-16T19:00:00Z","v":25817,"vw":24.01567},{"c":23.9797,"h":24,"l":23.955,"n":189,"o":23.99,"t":"2026-10-16T19:05:00Z","v":5804,"vw":23.979451},{"c":24.055,"h":24.0599,"l":23.99,"n":49,"o":23.99,"t":"2026-10-16T19:10:00Z","v":12133,"vw":24.031583},{"c":24.035,"h":24.06,"l":24.015,"n":113,"o":24.06,"t":"2026-10-16T19:15:00Z","v":13837,"vw":24.041211},{"c":24.06,"h":24.06,"l":24.03,"n":80,"o":24.03,"t":"2026-10-16T19:20:00Z","v":7491,"vw":24.047914},{"c":24.075,"h":24.075,"l":24.055,"n":89,"o":24.06,"t":"2026-10-16T19:25:00Z","v":19065,"vw":24.060266},{"c":24.03,"h":24.08,"l":24.025,"n":72,"o":24.08,"t":"2026-10-16T19:30:00Z","v":9599,"vw":24.037035},{"c":24.01,"h":24.04,"l":24.01,"n":91,"o":24.04,"t":"2026-10-16T19:35:00Z","v":12871,"vw":24.035664},{"c":23.995,"h":24.025,"l":23.99,"n":131,"o":24.02,"t":"2026-10-16T19:40:00Z","v":4752,"vw":24.00236},{"c":24.015,"h":24.025,"l":23.99,"n":112,"o":23.995,"t":"2026-10-16T19:45:00Z","v":24241,"vw":24.01335},{"c":24.04,"h":24.04,"l":24.01,"n":129,"o":24.02,"t":"2026-10-16T19:50:00Z","v":15285,"vw":24.02154},{"c":24.0488,"h":24.065,"l":24.03,"n":108,"o":24.03,"t":"2026-10-16T19:55:00Z","v":10402,"vw":24.052309},{"c":24.05,"h":24.05,"l":24.05,"n":21,"o":24.05,"t":"2026-10-16T20:00:00Z","v":4270,"vw":24.05},{"c":24.06,"h":24.07,"l":24.06,"n":12,"o":24.07,"t":"2026-10-16T20:15:00Z","v":679,"vw":24.062181},{"c":24.06,"h":24.06,"l":24.06,"n":8,"o":24.06,"t":"2026-10-16T20:20:00Z","v":123,"vw":24.06},{"c":24.06,"h":24.06,"l":24.06,"n":11,"o":24.06,"t":"2026-10-16T20:25:00Z","v":282,"vw":24.06},{"c":24.08,"h":24.08,"l":24.08,"n":2,"o":24.08,"t":"2026-10-16T20:40:00Z","v":101,"vw":24.08},{"c":24.08,"h":24.08,"l":24.08,"n":3,"o":24.08,"t":"2026-10-16T20:45:00Z","v":314,"vw":24.08},{"c":24.08,"h":24.08,"l":24.08,"n":9,"o":24.08,"t":"2026-10-16T21:00:00Z","v":166,"vw":24.08},{"c":24.1,"h":24.1,"l":24.1,"n":2,"o":24.1,"t":"2026-10-16T21:15:00Z","v":154,"vw":24.1},{"c":24.1,"h":24.1,"l":24.1,"n":16,"o":24.1,"t":"2026-10-16T21:25:00Z","v":583,"vw":24.1},{"c":24.1,"h":24.1,"l":24.1,"n":6,"o":24.1,"t":"2026-10-16T21:30:00Z","v":109,"vw":24.1},{"c":24.1,"h":24.1,"l":24.1,"n":3,"o":24.1,"t":"2026-10-16T21:35:00Z","v":116,"vw":24.1},{"c":24.1,"h":24.1,"l":24.1,"n":2,"o":24.1,"t":"2026-10-16T21:45:00Z","v":601,"vw":24.1},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-16T21:55:00Z","v":100,"vw":24.1},{"c":24.13,"h":24.13,"l":24.1,"n":3,"o":24.1,"t":"2026-10-16T22:00:00Z","v":201,"vw":24.115},{"c":24.06,"h":24.06,"l":24.06,"n":14,"o":24.06,"t":"2026-10-16T22:25:00Z","v":374,"vw":24.06},{"c":24.06,"h":24.06,"l":24.06,"n":15,"o":24.06,"t":"2026-10-16T22:35:00Z","v":345,"vw":24.06},{"c":24.06,"h":24.06,"l":24.06,"n":6,"o":24.06,"t":"2026-10-16T22:40:00Z","v":621,"vw":24.06},{"c":24.05,"h":24.05,"l":24.05,"n":66,"o":24.05,"t":"2026-10-16T22:45:00Z","v":647,"vw":24.05},{"c":24.05,"h":24.05,"l":24.05,"n":34,"o":24.05,"t":"2026-10-16T22:50:00Z","v":912,"vw":24.05},{"c":24.04,"h":24.04,"l":24.04,"n":7,"o":24.04,"t":"2026-10-16T23:00:00Z","v":208,"vw":24.04},{"c":24.06,"h":24.06,"l":24.06,"n":3,"o":24.06,"t":"2026-10-16T23:15:00Z","v":129,"vw":24.06},{"c":24.02,"h":24.02,"l":24.02,"n":22,"o":24.02,"t":"2026-10-16T23:20:00Z","v":232,"vw":24.02},{"c":24,"h":24.03,"l":24,"n":12,"o":24.03,"t":"2026-10-16T23:40:00Z","v":4988,"vw":24.025564},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-16T23:50:00Z","v":100,"vw":24.4},{"c":24.36,"h":24.41,"l":24.1,"n":224,"o":24.31,"t":"2026-10-19T08:00:00Z","v":3291,"vw":24.338461},{"c":24.33,"h":24.33,"l":24.33,"n":7,"o":24.33,"t":"2026-10-19T08:05:00Z","v":713,"vw":24.33},{"c":24.32,"h":24.32,"l":24.32,"n":2,"o":24.32,"t":"2026-10-19T09:20:00Z","v":620,"vw":24.32},{"c":24.33,"h":24.33,"l":24.33,"n":3,"o":24.33,"t":"2026-10-19T09:25:00Z","v":214,"vw":24.33},{"c":24.35,"h":24.35,"l":24.35,"n":8,"o":24.35,"t":"2026-10-19T11:00:00Z","v":358,"vw":24.35},{"c":24.33,"h":24.33,"l":24.33,"n":10,"o":24.33,"t":"2026-10-19T11:10:00Z","v":1112,"vw":24.33},{"c":24.3,"h":24.3,"l":24.3,"n":12,"o":24.3,"t":"2026-10-19T11:30:00Z","v":384,"vw":24.3},{"c":24.3,"h":24.3,"l":24.3,"n":27,"o":24.3,"t":"2026-10-19T11:40:00Z","v":3901,"vw":24.3},{"c":24.3,"h":24.3,"l":24.3,"n":2,"o":24.3,"t":"2026-10-19T11:45:00Z","v":358,"vw":24.3},{"c":24.35,"h":24.35,"l":24.35,"n":3,"o":24.35,"t":"2026-10-19T12:00:00Z","v":388,"vw":24.35},{"c":24.38,"h":24.38,"l":24.38,"n":4,"o":24.38,"t":"2026-10-19T12:25:00Z","v":215,"vw":24.38},{"c":24.38,"h":24.38,"l":24.3774,"n":11,"o":24.3774,"t":"2026-10-19T12:30:00Z","v":1678,"vw":24.379761},{"c":24.34,"h":24.34,"l":24.34,"n":1,"o":24.34,"t":"2026-10-19T12:50:00Z","v":100,"vw":24.34},{"c":24.4,"h":24.4,"l":24.4,"n":2,"o":24.4,"t":"2026-10-19T12:55:00Z","v":401,"vw":24.4},{"c":24.38,"h":24.38,"l":24.38,"n":2,"o":24.38,"t":"2026-10-19T13:00:00Z","v":390,"vw":24.38},{"c":24.39,"h":24.39,"l":24.389,"n":4,"o":24.389,"t":"2026-10-19T13:20:00Z","v":501,"vw":24.389257},{"c":24.3693,"h":24.4,"l":24.36,"n":272,"o":24.38,"t":"2026-10-19T13:30:00Z","v":37363,"vw":24.384497},{"c":24.345,"h":24.385,"l":24.34,"n":437,"o":24.365,"t":"2026-10-19T13:35:00Z","v":12907,"vw":24.361599},{"c":24.36,"h":24.39,"l":24.345,"n":166,"o":24.345,"t":"2026-10-19T13:40:00Z","v":7301,"vw":24.371402},{"c":24.345,"h":24.37,"l":24.345,"n":128,"o":24.36,"t":"2026-10-19T13:45:00Z","v":7517,"vw":24.362781},{"c":24.34,"h":24.365,"l":24.3399,"n":60,"o":24.365,"t":"2026-10-19T13:50:00Z","v":12043,"vw":24.35845},{"c":24.31,"h":24.345,"l":24.31,"n":141,"o":24.32,"t":"2026-10-19T13:55:00Z","v":12683,"vw":24.311939},{"c":24.2886,"h":24.3299,"l":24.285,"n":203,"o":24.3299,"t":"2026-10-19T14:00:00Z","v":9537,"vw":24.305426},{"c":24.31,"h":24.32,"l":24.29,"n":56,"o":24.29,"t":"2026-10-19T14:05:00Z","v":10309,"vw":24.30669},{"c":24.385,"h":24.385,"l":24.31,"n":67,"o":24.32,"t":"2026-10-19T14:10:00Z","v":4403,"vw":24.338887},{"c":24.43,"h":24.45,"l":24.395,"n":206,"o":24.4,"t":"2026-10-19T14:15:00Z","v":34233,"vw":24.433958},{"c":24.42,"h":24.43,"l":24.42,"n":22,"o":24.43,"t":"2026-10-19T14:20:00Z","v":910,"vw":24.421282},{"c":24.4291,"h":24.44,"l":24.42,"n":55,"o":24.44,"t":"2026-10-19T14:25:00Z","v":4057,"vw":24.427346},{"c":24.37,"h":24.4201,"l":24.37,"n":91,"o":24.42,"t":"2026-10-19T14:30:00Z","v":9252,"vw":24.37695},{"c":24.38,"h":24.39,"l":24.37,"n":54,"o":24.38,"t":"2026-10-19T14:35:00Z","v":6114,"vw":24.382984},{"c":24.4,"h":24.41,"l":24.385,"n":41,"o":24.385,"t":"2026-10-19T14:40:00Z","v":4914,"vw":24.389277},{"c":24.415,"h":24.44,"l":24.41,"n":45,"o":24.4301,"t":"2026-10-19T14:45:00Z","v":5312,"vw":24.423074},{"c":24.42,"h":24.4297,"l":24.405,"n":37,"o":24.405,"t":"2026-10-19T14:50:00Z","v":11588,"vw":24.41534},{"c":24.425,"h":24.44,"l":24.42,"n":55,"o":24.43,"t":"2026-10-19T14:55:00Z","v":17209,"vw":24.437312},{"c":24.45,"h":24.45,"l":24.42,"n":63,"o":24.43,"t":"2026-10-19T15:00:00Z","v":31594,"vw":24.439297},{"c":24.46,"h":24.465,"l":24.445,"n":64,"o":24.45,"t":"2026-10-19T15:05:00Z","v":9408,"vw":24.458782},{"c":24.46,"h":24.4601,"l":24.4499,"n":60,"o":24.459,"t":"2026-10-19T15:10:00Z","v":15186,"vw":24.457334},{"c":24.475,"h":24.48,"l":24.4598,"n":55,"o":24.46,"t":"2026-10-19T15:15:00Z","v":20085,"vw":24.464975},{"c":24.5,"h":24.5,"l":24.48,"n":48,"o":24.48,"t":"2026-10-19T15:20:00Z","v":5730,"vw":24.487939},{"c":24.52,"h":24.525,"l":24.505,"n":36,"o":24.51,"t":"2026-10-19T15:25:00Z","v":3520,"vw":24.518866},{"c":24.5101,"h":24.5101,"l":24.5,"n":35,"o":24.5,"t":"2026-10-19T15:30:00Z","v":1738,"vw":24.501059},{"c":24.53,"h":24.54,"l":24.52,"n":59,"o":24.52,"t":"2026-10-19T15:35:00Z","v":4135,"vw":24.523147},{"c":24.53,"h":24.54,"l":24.53,"n":57,"o":24.53,"t":"2026-10-19T15:40:00Z","v":1937,"vw":24.531312},{"c":24.515,"h":24.53,"l":24.515,"n":34,"o":24.53,"t":"2026-10-19T15:45:00Z","v":3205,"vw":24.521451},{"c":24.51,"h":24.525,"l":24.51,"n":39,"o":24.52,"t":"2026-10-19T15:50:00Z","v":9743,"vw":24.518754},{"c":24.5001,"h":24.52,"l":24.5,"n":46,"o":24.51,"t":"2026-10-19T15:55:00Z","v":3916,"vw":24.510163},{"c":24.46,"h":24.5,"l":24.44,"n":107,"o":24.5,"t":"2026-10-19T16:00:00Z","v":9225,"vw":24.464081},{"c":24.47,"h":24.47,"l":24.45,"n":31,"o":24.46,"t":"2026-10-19T16:05:00Z","v":48370,"vw":24.468774},{"c":24.47,"h":24.475,"l":24.46,"n":30,"o":24.46,"t":"2026-10-19T16:10:00Z","v":3704,"vw":24.47076},{"c":24.46,"h":24.47,"l":24.46,"n":28,"o":24.4601,"t":"2026-10-19T16:15:00Z","v":971,"vw":24.466591},{"c":24.44,"h":24.4476,"l":24.43,"n":52,"o":24.445,"t":"2026-10-19T16:25:00Z","v":28291,"vw":24.439898},{"c":24.43,"h":24.44,"l":24.415,"n":68,"o":24.43,"t":"2026-10-19T16:30:00Z","v":45532,"vw":24.435886},{"c":24.43,"h":24.44,"l":24.4299,"n":28,"o":24.43,"t":"2026-10-19T16:35:00Z","v":3283,"vw":24.435516},{"c":24.44,"h":24.44,"l":24.425,"n":22,"o":24.43,"t":"2026-10-19T16:40:00Z","v":6925,"vw":24.438271},{"c":24.41,"h":24.42,"l":24.41,"n":35,"o":24.42,"t":"2026-10-19T16:45:00Z","v":2005,"vw":24.411127},{"c":24.39,"h":24.4,"l":24.39,"n":19,"o":24.4,"t":"2026-10-19T16:50:00Z","v":657,"vw":24.395747},{"c":24.385,"h":24.405,"l":24.385,"n":23,"o":24.405,"t":"2026-10-19T16:55:00Z","v":4788,"vw":24.394827},{"c":24.39,"h":24.39,"l":24.3899,"n":10,"o":24.39,"t":"2026-10-19T17:00:00Z","v":2592,"vw":24.389995},{"c":24.37,"h":24.395,"l":24.37,"n":71,"o":24.39,"t":"2026-10-19T17:05:00Z","v":8264,"vw":24.389609},{"c":24.38,"h":24.38,"l":24.365,"n":19,"o":24.365,"t":"2026-10-19T17:10:00Z","v":3948,"vw":24.376071},{"c":24.38,"h":24.39,"l":24.38,"n":19,"o":24.38,"t":"2026-10-19T17:15:00Z","v":1110,"vw":24.385575},{"c":24.37,"h":24.375,"l":24.3699,"n":12,"o":24.37,"t":"2026-10-19T17:20:00Z","v":1041,"vw":24.370504},{"c":24.38,"h":24.38,"l":24.37,"n":18,"o":24.37,"t":"2026-10-19T17:25:00Z","v":1767,"vw":24.372312},{"c":24.37,"h":24.37,"l":24.37,"n":11,"o":24.37,"t":"2026-10-19T17:30:00Z","v":1791,"vw":24.37},{"c":24.37,"h":24.37,"l":24.36,"n":20,"o":24.36,"t":"2026-10-19T17:35:00Z","v":1177,"vw":24.363453},{"c":24.3701,"h":24.38,"l":24.36,"n":38,"o":24.369,"t":"2026-10-19T17:40:00Z","v":9522,"vw":24.372312},{"c":24.335,"h":24.36,"l":24.335,"n":250,"o":24.36,"t":"2026-10-19T17:45:00Z","v":8485,"vw":24.355261},{"c":24.35,"h":24.35,"l":24.34,"n":28,"o":24.34,"t":"2026-10-19T17:50:00Z","v":10397,"vw":24.342544},{"c":24.365,"h":24.365,"l":24.33,"n":10,"o":24.335,"t":"2026-10-19T17:55:00Z","v":1443,"vw":24.347383},{"c":24.35,"h":24.375,"l":24.34,"n":33,"o":24.375,"t":"2026-10-19T18:00:00Z","v":6561,"vw":24.351052},{"c":24.36,"h":24.36,"l":24.355,"n":13,"o":24.355,"t":"2026-10-19T18:05:00Z","v":476,"vw":24.358333},{"c":24.37,"h":24.37,"l":24.365,"n":17,"o":24.3699,"t":"2026-10-19T18:10:00Z","v":3939,"vw":24.369492},{"c":24.365,"h":24.37,"l":24.365,"n":21,"o":24.37,"t":"2026-10-19T18:15:00Z","v":18482,"vw":24.369816},{"c":24.34,"h":24.3601,"l":24.34,"n":34,"o":24.36,"t":"2026-10-19T18:20:00Z","v":6217,"vw":24.358209},{"c":24.33,"h":24.34,"l":24.325,"n":35,"o":24.33,"t":"2026-10-19T18:25:00Z","v":3146,"vw":24.331995},{"c":24.33,"h":24.335,"l":24.33,"n":14,"o":24.335,"t":"2026-10-19T18:30:00Z","v":3196,"vw":24.330556},{"c":24.345,"h":24.345,"l":24.32,"n":20,"o":24.32,"t":"2026-10-19T18:35:00Z","v":9290,"vw":24.334107},{"c":24.355,"h":24.355,"l":24.3499,"n":24,"o":24.35,"t":"2026-10-19T18:40:00Z","v":9683,"vw":24.351433},{"c":24.3648,"h":24.375,"l":24.36,"n":19,"o":24.36,"t":"2026-10-19T18:45:00Z","v":3251,"vw":24.370294},{"c":24.36,"h":24.3664,"l":24.36,"n":12,"o":24.365,"t":"2026-10-19T18:50:00Z","v":1253,"vw":24.364666},{"c":24.365,"h":24.365,"l":24.365,"n":3,"o":24.365,"t":"2026-10-19T18:55:00Z","v":121,"vw":24.365},{"c":24.385,"h":24.385,"l":24.37,"n":10,"o":24.375,"t":"2026-10-19T19:00:00Z","v":4171,"vw":24.377954},{"c":24.37,"h":24.395,"l":24.37,"n":33,"o":24.39,"t":"2026-10-19T19:05:00Z","v":6509,"vw":24.379681},{"c":24.37,"h":24.37,"l":24.365,"n":20,"o":24.37,"t":"2026-10-19T19:10:00Z","v":3861,"vw":24.369689},{"c":24.39,"h":24.39,"l":24.375,"n":21,"o":24.375,"t":"2026-10-19T19:15:00Z","v":6063,"vw":24.388341},{"c":24.41,"h":24.4101,"l":24.3899,"n":38,"o":24.39,"t":"2026-10-19T19:20:00Z","v":14566,"vw":24.404164},{"c":24.4,"h":24.42,"l":24.3988,"n":21,"o":24.42,"t":"2026-10-19T19:25:00Z","v":4644,"vw":24.401524},{"c":24.405,"h":24.405,"l":24.39,"n":21,"o":24.39,"t":"2026-10-19T19:30:00Z","v":6432,"vw":24.404092},{"c":24.42,"h":24.42,"l":24.41,"n":17,"o":24.41,"t":"2026-10-19T19:35:00Z","v":2671,"vw":24.419155},{"c":24.405,"h":24.425,"l":24.405,"n":36,"o":24.42,"t":"2026-10-19T19:40:00Z","v":9283,"vw":24.418296},{"c":24.3899,"h":24.4,"l":24.38,"n":39,"o":24.4,"t":"2026-10-19T19:45:00Z","v":6105,"vw":24.391524},{"c":24.345,"h":24.39,"l":24.33,"n":63,"o":24.39,"t":"2026-10-19T19:50:00Z","v":20090,"vw":24.367549},{"c":24.33,"h":24.355,"l":24.32,"n":101,"o":24.35,"t":"2026-10-19T19:55:00Z","v":12751,"vw":24.333668},{"c":24.34,"h":24.34,"l":24.335,"n":15,"o":24.34,"t":"2026-10-19T20:00:00Z","v":7705,"vw":24.339489},{"c":24.3825,"h":24.3825,"l":24.3825,"n":1,"o":24.3825,"t":"2026-10-19T20:15:00Z","v":181,"vw":24.3825},{"c":24.4,"h":24.4,"l":24.4,"n":2,"o":24.4,"t":"2026-10-19T20:25:00Z","v":2310,"vw":24.4},{"c":24.37,"h":24.37,"l":24.37,"n":1,"o":24.37,"t":"2026-10-19T21:55:00Z","v":100,"vw":24.37},{"c":24.39,"h":24.39,"l":24.39,"n":1,"o":24.39,"t":"2026-10-19T22:15:00Z","v":120,"vw":24.39},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-19T22:55:00Z","v":100,"vw":24.4},{"c":24.3908,"h":24.3908,"l":24.3908,"n":1,"o":24.3908,"t":"2026-10-19T23:50:00Z","v":1500,"vw":24.3908},{"c":24.29,"h":24.31,"l":24.26,"n":125,"o":24.31,"t":"2026-10-20T08:00:00Z","v":3062,"vw":24.294346},{"c":24.3,"h":24.3,"l":24.3,"n":2,"o":24.3,"t":"2026-10-20T08:35:00Z","v":103,"vw":24.3},{"c":24.25,"h":24.25,"l":24.25,"n":20,"o":24.25,"t":"2026-10-20T09:00:00Z","v":212,"vw":24.25},{"c":24.25,"h":24.25,"l":24.25,"n":8,"o":24.25,"t":"2026-10-20T10:25:00Z","v":560,"vw":24.25},{"c":24.2396,"h":24.2396,"l":24.2396,"n":8,"o":24.2396,"t":"2026-10-20T11:00:00Z","v":1609,"vw":24.2396},{"c":24.21,"h":24.21,"l":24.21,"n":13,"o":24.21,"t":"2026-10-20T11:05:00Z","v":304,"vw":24.21},{"c":24.21,"h":24.21,"l":24.21,"n":2,"o":24.21,"t":"2026-10-20T11:10:00Z","v":1001,"vw":24.21},{"c":24.18,"h":24.18,"l":24.18,"n":8,"o":24.18,"t":"2026-10-20T11:30:00Z","v":349,"vw":24.18},{"c":24.18,"h":24.18,"l":24.18,"n":15,"o":24.18,"t":"2026-10-20T12:25:00Z","v":199,"vw":24.18},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-10-20T12:35:00Z","v":150,"vw":24.16},{"c":24.23,"h":24.23,"l":24.23,"n":4,"o":24.23,"t":"2026-10-20T12:45:00Z","v":534,"vw":24.23},{"c":24.22,"h":24.22,"l":24.22,"n":1,"o":24.22,"t":"2026-10-20T12:50:00Z","v":200,"vw":24.22},{"c":24.24,"h":24.24,"l":24.23,"n":15,"o":24.23,"t":"2026-10-20T13:10:00Z","v":450,"vw":24.234361},{"c":24.24,"h":24.24,"l":24.24,"n":16,"o":24.24,"t":"2026-10-20T13:25:00Z","v":641,"vw":24.24},{"c":24.17,"h":24.23,"l":24.15,"n":245,"o":24.23,"t":"2026-10-20T13:30:00Z","v":27705,"vw":24.191053},{"c":24.165,"h":24.19,"l":24.1598,"n":327,"o":24.16,"t":"2026-10-20T13:35:00Z","v":4746,"vw":24.171828},{"c":24.09,"h":24.145,"l":24.08,"n":278,"o":24.145,"t":"2026-10-20T13:40:00Z","v":14341,"vw":24.116162},{"c":24.165,"h":24.165,"l":24.07,"n":98,"o":24.075,"t":"2026-10-20T13:45:00Z","v":5573,"vw":24.086475},{"c":24.195,"h":24.195,"l":24.145,"n":81,"o":24.15,"t":"2026-10-20T13:50:00Z","v":3656,"vw":24.167946},{"c":24.25,"h":24.25,"l":24.22,"n":20,"o":24.22,"t":"2026-10-20T13:55:00Z","v":2548,"vw":24.248676},{"c":24.275,"h":24.28,"l":24.235,"n":160,"o":24.24,"t":"2026-10-20T14:00:00Z","v":9191,"vw":24.262796},{"c":24.325,"h":24.335,"l":24.265,"n":82,"o":24.265,"t":"2026-10-20T14:05:00Z","v":7005,"vw":24.298402},{"c":24.34,"h":24.34,"l":24.32,"n":81,"o":24.3286,"t":"2026-10-20T14:10:00Z","v":25744,"vw":24.336096},{"c":24.36,"h":24.36,"l":24.3499,"n":44,"o":24.3499,"t":"2026-10-20T14:15:00Z","v":2215,"vw":24.353532},{"c":24.38,"h":24.38,"l":24.3676,"n":37,"o":24.3676,"t":"2026-10-20T14:20:00Z","v":2357,"vw":24.372652},{"c":24.46,"h":24.46,"l":24.3899,"n":47,"o":24.39,"t":"2026-10-20T14:25:00Z","v":6631,"vw":24.440293},{"c":24.42,"h":24.47,"l":24.42,"n":82,"o":24.47,"t":"2026-10-20T14:30:00Z","v":13047,"vw":24.456374},{"c":24.42,"h":24.435,"l":24.415,"n":53,"o":24.42,"t":"2026-10-20T14:35:00Z","v":3395,"vw":24.419654},{"c":24.43,"h":24.4582,"l":24.425,"n":61,"o":24.4299,"t":"2026-10-20T14:40:00Z","v":8074,"vw":24.442763},{"c":24.415,"h":24.445,"l":24.415,"n":40,"o":24.445,"t":"2026-10-20T14:45:00Z","v":1520,"vw":24.433366},{"c":24.441,"h":24.445,"l":24.42,"n":34,"o":24.42,"t":"2026-10-20T14:50:00Z","v":4372,"vw":24.43671},{"c":24.47,"h":24.4702,"l":24.45,"n":68,"o":24.45,"t":"2026-10-20T14:55:00Z","v":14776,"vw":24.462578},{"c":24.435,"h":24.4502,"l":24.435,"n":66,"o":24.45,"t":"2026-10-20T15:00:00Z","v":20801,"vw":24.446236},{"c":24.44,"h":24.4499,"l":24.435,"n":40,"o":24.435,"t":"2026-10-20T15:05:00Z","v":2238,"vw":24.440545},{"c":24.34,"h":24.43,"l":24.31,"n":179,"o":24.43,"t":"2026-10-20T15:10:00Z","v":53748,"vw":24.408257},{"c":24.385,"h":24.39,"l":24.34,"n":60,"o":24.34,"t":"2026-10-20T15:15:00Z","v":11060,"vw":24.377217},{"c":24.36,"h":24.385,"l":24.35,"n":59,"o":24.38,"t":"2026-10-20T15:20:00Z","v":23925,"vw":24.373463},{"c":24.355,"h":24.365,"l":24.355,"n":55,"o":24.365,"t":"2026-10-20T15:25:00Z","v":2750,"vw":24.359348},{"c":24.33,"h":24.36,"l":24.32,"n":44,"o":24.36,"t":"2026-10-20T15:30:00Z","v":7432,"vw":24.325272},{"c":24.33,"h":24.345,"l":24.32,"n":45,"o":24.34,"t":"2026-10-20T15:35:00Z","v":8050,"vw":24.327989},{"c":24.36,"h":24.37,"l":24.33,"n":37,"o":24.33,"t":"2026-10-20T15:40:00Z","v":15526,"vw":24.346086},{"c":24.35,"h":24.35,"l":24.335,"n":17,"o":24.3399,"t":"2026-10-20T15:45:00Z","v":2782,"vw":24.337488},{"c":24.37,"h":24.37,"l":24.34,"n":30,"o":24.35,"t":"2026-10-20T15:50:00Z","v":4304,"vw":24.360308},{"c":24.3886,"h":24.39,"l":24.3667,"n":15,"o":24.375,"t":"2026-10-20T15:55:00Z","v":2322,"vw":24.374522},{"c":24.3599,"h":24.3802,"l":24.355,"n":36,"o":24.38,"t":"2026-10-20T16:00:00Z","v":20447,"vw":24.364053},{"c":24.37,"h":24.3885,"l":24.36,"n":50,"o":24.36,"t":"2026-10-20T16:05:00Z","v":16763,"vw":24.373707},{"c":24.345,"h":24.3699,"l":24.344,"n":21,"o":24.3699,"t":"2026-10-20T16:10:00Z","v":6344,"vw":24.347648},{"c":24.3218,"h":24.36,"l":24.3218,"n":48,"o":24.36,"t":"2026-10-20T16:15:00Z","v":9356,"vw":24.33115},{"c":24.3301,"h":24.3301,"l":24.329,"n":14,"o":24.329,"t":"2026-10-20T16:20:00Z","v":4258,"vw":24.329598},{"c":24.35,"h":24.35,"l":24.33,"n":14,"o":24.33,"t":"2026-10-20T16:25:00Z","v":7936,"vw":24.338118},{"c":24.355,"h":24.36,"l":24.35,"n":34,"o":24.35,"t":"2026-10-20T16:30:00Z","v":11687,"vw":24.355621},{"c":24.35,"h":24.372,"l":24.35,"n":13,"o":24.372,"t":"2026-10-20T16:40:00Z","v":706,"vw":24.357784},{"c":24.37,"h":24.37,"l":24.34,"n":30,"o":24.36,"t":"2026-10-20T16:45:00Z","v":2985,"vw":24.352843},{"c":24.32,"h":24.36,"l":24.32,"n":51,"o":24.36,"t":"2026-10-20T16:50:00Z","v":5777,"vw":24.343563},{"c":24.3198,"h":24.3211,"l":24.3109,"n":24,"o":24.3199,"t":"2026-10-20T16:55:00Z","v":9054,"vw":24.320055},{"c":24.315,"h":24.33,"l":24.315,"n":46,"o":24.325,"t":"2026-10-20T17:00:00Z","v":12410,"vw":24.318729},{"c":24.32,"h":24.325,"l":24.32,"n":13,"o":24.325,"t":"2026-10-20T17:05:00Z","v":2262,"vw":24.321753},{"c":24.3298,"h":24.335,"l":24.32,"n":19,"o":24.32,"t":"2026-10-20T17:10:00Z","v":8452,"vw":24.329924},{"c":24.335,"h":24.345,"l":24.335,"n":21,"o":24.34,"t":"2026-10-20T17:15:00Z","v":10430,"vw":24.339865},{"c":24.365,"h":24.37,"l":24.3414,"n":21,"o":24.35,"t":"2026-10-20T17:20:00Z","v":15011,"vw":24.360663},{"c":24.36,"h":24.3601,"l":24.3599,"n":19,"o":24.36,"t":"2026-10-20T17:25:00Z","v":3755,"vw":24.36},{"c":24.355,"h":24.3701,"l":24.355,"n":26,"o":24.37,"t":"2026-10-20T17:30:00Z","v":2711,"vw":24.368538},{"c":24.36,"h":24.3601,"l":24.36,"n":17,"o":24.36,"t":"2026-10-20T17:35:00Z","v":5864,"vw":24.360034},{"c":24.36,"h":24.37,"l":24.36,"n":24,"o":24.37,"t":"2026-10-20T17:40:00Z","v":3716,"vw":24.365686},{"c":24.36,"h":24.37,"l":24.36,"n":165,"o":24.37,"t":"2026-10-20T17:45:00Z","v":2848,"vw":24.365512},{"c":24.37,"h":24.3701,"l":24.37,"n":30,"o":24.37,"t":"2026-10-20T17:50:00Z","v":7444,"vw":24.370004},{"c":24.37,"h":24.37,"l":24.37,"n":8,"o":24.37,"t":"2026-10-20T17:55:00Z","v":1909,"vw":24.37},{"c":24.37,"h":24.37,"l":24.37,"n":7,"o":24.37,"t":"2026-10-20T18:00:00Z","v":230,"vw":24.37},{"c":24.375,"h":24.375,"l":24.354,"n":19,"o":24.354,"t":"2026-10-20T18:05:00Z","v":1228,"vw":24.367514},{"c":24.37,"h":24.3702,"l":24.37,"n":18,"o":24.37,"t":"2026-10-20T18:10:00Z","v":6051,"vw":24.370067},{"c":24.355,"h":24.38,"l":24.355,"n":53,"o":24.37,"t":"2026-10-20T18:15:00Z","v":9554,"vw":24.369244},{"c":24.35,"h":24.36,"l":24.35,"n":14,"o":24.36,"t":"2026-10-20T18:20:00Z","v":2914,"vw":24.35814},{"c":24.355,"h":24.355,"l":24.3498,"n":37,"o":24.35,"t":"2026-10-20T18:25:00Z","v":10568,"vw":24.350102},{"c":24.3297,"h":24.3501,"l":24.3297,"n":38,"o":24.35,"t":"2026-10-20T18:30:00Z","v":6938,"vw":24.342903},{"c":24.325,"h":24.325,"l":24.315,"n":41,"o":24.32,"t":"2026-10-20T18:35:00Z","v":20509,"vw":24.320416},{"c":24.295,"h":24.32,"l":24.295,"n":90,"o":24.32,"t":"2026-10-20T18:40:00Z","v":13000,"vw":24.305447},{"c":24.3201,"h":24.3201,"l":24.32,"n":4,"o":24.32,"t":"2026-10-20T18:45:00Z","v":703,"vw":24.32005},{"c":24.3298,"h":24.33,"l":24.3298,"n":9,"o":24.33,"t":"2026-10-20T18:50:00Z","v":5738,"vw":24.329929},{"c":24.33,"h":24.341,"l":24.3298,"n":30,"o":24.33,"t":"2026-10-20T18:55:00Z","v":17404,"vw":24.334791},{"c":24.33,"h":24.34,"l":24.33,"n":20,"o":24.33,"t":"2026-10-20T19:00:00Z","v":15963,"vw":24.338982},{"c":24.334,"h":24.334,"l":24.334,"n":3,"o":24.334,"t":"2026-10-20T19:05:00Z","v":732,"vw":24.334},{"c":24.325,"h":24.335,"l":24.32,"n":103,"o":24.335,"t":"2026-10-20T19:10:00Z","v":5503,"vw":24.331382},{"c":24.32,"h":24.325,"l":24.315,"n":56,"o":24.325,"t":"2026-10-20T19:15:00Z","v":16566,"vw":24.320501},{"c":24.29,"h":24.31,"l":24.29,"n":51,"o":24.31,"t":"2026-10-20T19:20:00Z","v":23527,"vw":24.299789},{"c":24.2861,"h":24.305,"l":24.2861,"n":20,"o":24.305,"t":"2026-10-20T19:25:00Z","v":3773,"vw":24.290538},{"c":24.311,"h":24.315,"l":24.295,"n":36,"o":24.295,"t":"2026-10-20T19:30:00Z","v":10653,"vw":24.30992},{"c":24.285,"h":24.315,"l":24.285,"n":60,"o":24.31,"t":"2026-10-20T19:35:00Z","v":22577,"vw":24.301436},{"c":24.31,"h":24.315,"l":24.285,"n":26,"o":24.285,"t":"2026-10-20T19:40:00Z","v":7233,"vw":24.304542},{"c":24.305,"h":24.315,"l":24.3,"n":84,"o":24.31,"t":"2026-10-20T19:45:00Z","v":14705,"vw":24.309454},{"c":24.305,"h":24.305,"l":24.28,"n":184,"o":24.3,"t":"2026-10-20T19:50:00Z","v":50162,"vw":24.297871},{"c":24.3,"h":24.305,"l":24.285,"n":105,"o":24.3,"t":"2026-10-20T19:55:00Z","v":24922,"vw":24.292794},{"c":24.29,"h":24.29,"l":24.29,"n":7,"o":24.29,"t":"2026-10-20T20:00:00Z","v":3349,"vw":24.29},{"c":24.34,"h":24.34,"l":24.34,"n":1,"o":24.34,"t":"2026-10-20T20:30:00Z","v":100,"vw":24.34},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-20T21:00:00Z","v":1500,"vw":24.4},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-20T21:25:00Z","v":100,"vw":24.48},{"c":24.48,"h":24.48,"l":24.48,"n":2,"o":24.48,"t":"2026-10-20T21:50:00Z","v":504,"vw":24.48},{"c":24.51,"h":24.51,"l":24.5,"n":18,"o":24.5,"t":"2026-10-20T23:00:00Z","v":1492,"vw":24.502852},{"c":24.49,"h":24.49,"l":24.49,"n":22,"o":24.49,"t":"2026-10-20T23:15:00Z","v":251,"vw":24.49},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-20T23:45:00Z","v":250,"vw":24.56},{"c":24.43,"h":24.43,"l":24.43,"n":2,"o":24.43,"t":"2026-10-21T10:00:00Z","v":270,"vw":24.43},{"c":24.39,"h":24.39,"l":24.39,"n":4,"o":24.39,"t":"2026-10-21T10:25:00Z","v":746,"vw":24.39},{"c":24.41,"h":24.41,"l":24.41,"n":5,"o":24.41,"t":"2026-10-21T10:40:00Z","v":377,"vw":24.41},{"c":24.46,"h":24.46,"l":24.46,"n":2,"o":24.46,"t":"2026-10-21T11:00:00Z","v":105,"vw":24.46},{"c":24.44,"h":24.44,"l":24.44,"n":15,"o":24.44,"t":"2026-10-21T11:40:00Z","v":455,"vw":24.44},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-21T11:45:00Z","v":100,"vw":24.5},{"c":24.49,"h":24.49,"l":24.49,"n":2,"o":24.49,"t":"2026-10-21T12:00:00Z","v":200,"vw":24.49},{"c":24.5,"h":24.5,"l":24.48,"n":11,"o":24.48,"t":"2026-10-21T13:10:00Z","v":358,"vw":24.49},{"c":24.49,"h":24.49,"l":24.49,"n":4,"o":24.49,"t":"2026-10-21T13:15:00Z","v":493,"vw":24.49},{"c":24.465,"h":24.49,"l":24.45,"n":165,"o":24.48,"t":"2026-10-21T13:30:00Z","v":30660,"vw":24.478574},{"c":24.435,"h":24.4492,"l":24.43,"n":45,"o":24.4491,"t":"2026-10-21T13:35:00Z","v":1949,"vw":24.444638},{"c":24.405,"h":24.455,"l":24.4,"n":169,"o":24.455,"t":"2026-10-21T13:40:00Z","v":17539,"vw":24.428071},{"c":24.49,"h":24.5,"l":24.44,"n":79,"o":24.44,"t":"2026-10-21T13:45:00Z","v":6901,"vw":24.469538},{"c":24.44,"h":24.48,"l":24.42,"n":124,"o":24.48,"t":"2026-10-21T13:50:00Z","v":22883,"vw":24.458272},{"c":24.48,"h":24.485,"l":24.44,"n":56,"o":24.44,"t":"2026-10-21T13:55:00Z","v":6441,"vw":24.473408},{"c":24.4699,"h":24.5092,"l":24.465,"n":184,"o":24.472,"t":"2026-10-21T14:00:00Z","v":19360,"vw":24.478094},{"c":24.43,"h":24.465,"l":24.42,"n":51,"o":24.46,"t":"2026-10-21T14:05:00Z","v":4850,"vw":24.447101},{"c":24.4,"h":24.43,"l":24.4,"n":121,"o":24.43,"t":"2026-10-21T14:10:00Z","v":6979,"vw":24.418313},{"c":24.42,"h":24.425,"l":24.4,"n":71,"o":24.42,"t":"2026-10-21T14:15:00Z","v":5215,"vw":24.413778},{"c":24.445,"h":24.445,"l":24.4,"n":45,"o":24.41,"t":"2026-10-21T14:20:00Z","v":6798,"vw":24.429478},{"c":24.44,"h":24.46,"l":24.4399,"n":56,"o":24.44,"t":"2026-10-21T14:25:00Z","v":12055,"vw":24.452563},{"c":24.485,"h":24.485,"l":24.45,"n":78,"o":24.45,"t":"2026-10-21T14:30:00Z","v":11073,"vw":24.471203},{"c":24.44,"h":24.48,"l":24.44,"n":71,"o":24.48,"t":"2026-10-21T14:35:00Z","v":27126,"vw":24.477894},{"c":24.475,"h":24.485,"l":24.4323,"n":73,"o":24.4323,"t":"2026-10-21T14:40:00Z","v":12822,"vw":24.465962},{"c":24.5,"h":24.5,"l":24.4699,"n":93,"o":24.47,"t":"2026-10-21T14:45:00Z","v":21455,"vw":24.471577},{"c":24.49,"h":24.5099,"l":24.49,"n":70,"o":24.5,"t":"2026-10-21T14:50:00Z","v":13339,"vw":24.498728},{"c":24.505,"h":24.505,"l":24.4801,"n":70,"o":24.49,"t":"2026-10-21T14:55:00Z","v":12674,"vw":24.499083},{"c":24.5,"h":24.515,"l":24.5,"n":91,"o":24.505,"t":"2026-10-21T15:00:00Z","v":23283,"vw":24.505439},{"c":24.51,"h":24.51,"l":24.51,"n":21,"o":24.51,"t":"2026-10-21T15:05:00Z","v":2034,"vw":24.51},{"c":24.545,"h":24.545,"l":24.52,"n":106,"o":24.52,"t":"2026-10-21T15:10:00Z","v":33611,"vw":24.532297},{"c":24.51,"h":24.55,"l":24.51,"n":64,"o":24.54,"t":"2026-10-21T15:15:00Z","v":11691,"vw":24.540937},{"c":24.52,"h":24.53,"l":24.505,"n":30,"o":24.505,"t":"2026-10-21T15:20:00Z","v":5327,"vw":24.52322},{"c":24.55,"h":24.5501,"l":24.515,"n":53,"o":24.52,"t":"2026-10-21T15:25:00Z","v":11146,"vw":24.539919},{"c":24.555,"h":24.56,"l":24.55,"n":43,"o":24.55,"t":"2026-10-21T15:30:00Z","v":3456,"vw":24.556654},{"c":24.595,"h":24.595,"l":24.56,"n":33,"o":24.56,"t":"2026-10-21T15:35:00Z","v":2544,"vw":24.567835},{"c":24.59,"h":24.59,"l":24.58,"n":30,"o":24.59,"t":"2026-10-21T15:40:00Z","v":4096,"vw":24.58712},{"c":24.605,"h":24.605,"l":24.595,"n":37,"o":24.595,"t":"2026-10-21T15:45:00Z","v":5381,"vw":24.600213},{"c":24.595,"h":24.605,"l":24.595,"n":28,"o":24.6,"t":"2026-10-21T15:50:00Z","v":6398,"vw":24.604223},{"c":24.6,"h":24.605,"l":24.595,"n":29,"o":24.595,"t":"2026-10-21T15:55:00Z","v":1529,"vw":24.600781},{"c":24.59,"h":24.5975,"l":24.5801,"n":26,"o":24.59,"t":"2026-10-21T16:00:00Z","v":1217,"vw":24.588783},{"c":24.585,"h":24.595,"l":24.5701,"n":84,"o":24.59,"t":"2026-10-21T16:05:00Z","v":508881,"vw":24.589259},{"c":24.585,"h":24.585,"l":24.57,"n":61,"o":24.58,"t":"2026-10-21T16:10:00Z","v":64601,"vw":24.577323},{"c":24.57,"h":24.585,"l":24.57,"n":72,"o":24.585,"t":"2026-10-21T16:15:00Z","v":2433,"vw":24.575321},{"c":24.575,"h":24.585,"l":24.575,"n":18,"o":24.585,"t":"2026-10-21T16:20:00Z","v":5632,"vw":24.579994},{"c":24.56,"h":24.575,"l":24.555,"n":66,"o":24.575,"t":"2026-10-21T16:25:00Z","v":13501,"vw":24.562492},{"c":24.56,"h":24.56,"l":24.56,"n":10,"o":24.56,"t":"2026-10-21T16:30:00Z","v":726,"vw":24.56},{"c":24.63,"h":24.63,"l":24.565,"n":25,"o":24.565,"t":"2026-10-21T16:35:00Z","v":7926,"vw":24.591469},{"c":24.6,"h":24.62,"l":24.6,"n":23,"o":24.62,"t":"2026-10-21T16:40:00Z","v":1825,"vw":24.608898},{"c":24.6,"h":24.61,"l":24.5999,"n":30,"o":24.61,"t":"2026-10-21T16:45:00Z","v":3279,"vw":24.601839},{"c":24.6198,"h":24.625,"l":24.61,"n":55,"o":24.61,"t":"2026-10-21T16:50:00Z","v":11933,"vw":24.616324},{"c":24.62,"h":24.63,"l":24.62,"n":16,"o":24.625,"t":"2026-10-21T16:55:00Z","v":1203,"vw":24.623746},{"c":24.625,"h":24.63,"l":24.615,"n":49,"o":24.62,"t":"2026-10-21T17:00:00Z","v":39303,"vw":24.623922},{"c":24.645,"h":24.645,"l":24.63,"n":25,"o":24.63,"t":"2026-10-21T17:05:00Z","v":5082,"vw":24.638314},{"c":24.6389,"h":24.64,"l":24.6389,"n":12,"o":24.64,"t":"2026-10-21T17:10:00Z","v":4315,"vw":24.639472},{"c":24.645,"h":24.65,"l":24.645,"n":15,"o":24.645,"t":"2026-10-21T17:15:00Z","v":1034,"vw":24.647205},{"c":24.645,"h":24.6501,"l":24.64,"n":27,"o":24.64,"t":"2026-10-21T17:20:00Z","v":4103,"vw":24.645782},{"c":24.635,"h":24.64,"l":24.635,"n":17,"o":24.64,"t":"2026-10-21T17:25:00Z","v":1925,"vw":24.638574},{"c":24.61,"h":24.63,"l":24.61,"n":32,"o":24.63,"t":"2026-10-21T17:30:00Z","v":4327,"vw":24.617469},{"c":24.61,"h":24.62,"l":24.6099,"n":55,"o":24.61,"t":"2026-10-21T17:35:00Z","v":20747,"vw":24.615059},{"c":24.62,"h":24.62,"l":24.615,"n":9,"o":24.62,"t":"2026-10-21T17:40:00Z","v":1949,"vw":24.619733},{"c":24.615,"h":24.6202,"l":24.61,"n":199,"o":24.62,"t":"2026-10-21T17:45:00Z","v":10136,"vw":24.617252}],"history":[{"c":24.0354,"h":24.33,"l":23.95,"n":232,"o":24.2,"t":"2026-06-24T04:00:00Z","v":40695,"vw":24.173681},{"c":24.2103,"h":24.7,"l":23.9,"n":1025,"o":24.7,"t":"2026-06-25T04:00:00Z","v":312858,"vw":24.171479},{"c":24.0091,"h":24.2,"l":23.8026,"n":595,"o":24,"t":"2026-06-26T04:00:00Z","v":120639,"vw":24.057357},{"c":24.5289,"h":24.54,"l":23.915,"n":2267,"o":24.215,"t":"2026-06-29T04:00:00Z","v":405898,"vw":24.381821},{"c":24.94,"h":24.98,"l":24.58,"n":3001,"o":24.6,"t":"2026-06-30T04:00:00Z","v":499052,"vw":24.872259},{"c":24.57,"h":24.7788,"l":24.55,"n":2962,"o":24.72,"t":"2026-07-01T04:00:00Z","v":158116,"vw":24.664541},{"c":24.14,"h":24.725,"l":23.97,"n":4354,"o":24.61,"t":"2026-07-02T04:00:00Z","v":499324,"vw":24.180574},{"c":24.47,"h":24.5889,"l":24.36,"n":5265,"o":24.38,"t":"2026-07-06T04:00:00Z","v":678611,"vw":24.525318},{"c":24.03,"h":24.24,"l":23.885,"n":5776,"o":24.2,"t":"2026-07-07T04:00:00Z","v":540507,"vw":24.003403},{"c":24.1,"h":24.114,"l":23.75,"n":4944,"o":23.94,"t":"2026-07-08T04:00:00Z","v":546687,"vw":23.891746},{"c":24.49,"h":24.53,"l":24.24,"n":3992,"o":24.34,"t":"2026-07-09T04:00:00Z","v":457476,"vw":24.459564},{"c":24.58,"h":24.6,"l":24.3,"n":4530,"o":24.45,"t":"2026-07-10T04:00:00Z","v":986169,"vw":24.526923},{"c":24.11,"h":24.34,"l":24.055,"n":8570,"o":24.34,"t":"2026-07-13T04:00:00Z","v":764655,"vw":24.180332},{"c":24.38,"h":24.455,"l":24.2,"n":4690,"o":24.43,"t":"2026-07-14T04:00:00Z","v":528995,"vw":24.35885},{"c":24.3,"h":24.55,"l":24.06,"n":6518,"o":24.55,"t":"2026-07-15T04:00:00Z","v":641770,"vw":24.201947},{"c":23.92,"h":24.16,"l":23.7901,"n":9646,"o":24.14,"t":"2026-07-16T04:00:00Z","v":743132,"vw":23.946254},{"c":23.55,"h":23.7799,"l":23.265,"n":8589,"o":23.43,"t":"2026-07-17T04:00:00Z","v":631215,"vw":23.562914},{"c":23.57,"h":23.91,"l":23.555,"n":5601,"o":23.8,"t":"2026-07-20T04:00:00Z","v":585612,"vw":23.69822},{"c":24.01,"h":24.045,"l":23.81,"n":3856,"o":23.93,"t":"2026-07-21T04:00:00Z","v":338347,"vw":23.965919},{"c":23.89,"h":24.03,"l":23.84,"n":4150,"o":23.84,"t":"2026-07-22T04:00:00Z","v":239538,"vw":23.956522},{"c":23.44,"h":23.6591,"l":23.2997,"n":9179,"o":23.55,"t":"2026-07-23T04:00:00Z","v":2076946,"vw":23.375486},{"c":23.18,"h":23.445,"l":23.12,"n":7020,"o":23.4,"t":"2026-07-24T04:00:00Z","v":483921,"vw":23.261922},{"c":23.1,"h":23.45,"l":22.9,"n":7881,"o":23.45,"t":"2026-07-27T04:00:00Z","v":377096,"vw":23.059084},{"c":22.88,"h":23.005,"l":22.62,"n":6728,"o":22.91,"t":"2026-07-28T04:00:00Z","v":386080,"vw":22.824908},{"c":22.42,"h":23.04,"l":22.4,"n":8537,"o":22.89,"t":"2026-07-29T04:00:00Z","v":388764,"vw":22.644043},{"c":23.14,"h":23.2,"l":22.84,"n":4073,"o":22.87,"t":"2026-07-30T04:00:00Z","v":281020,"vw":23.069784},{"c":23.3,"h":23.565,"l":23.04,"n":5085,"o":23.45,"t":"2026-07-31T04:00:00Z","v":305713,"vw":23.263572},{"c":23.71,"h":23.76,"l":23.2301,"n":4770,"o":23.34,"t":"2026-08-03T04:00:00Z","v":333069,"vw":23.571346},{"c":24.51,"h":24.569,"l":24.01,"n":4516,"o":24.02,"t":"2026-08-04T04:00:00Z","v":893831,"vw":24.406889},{"c":24.3,"h":24.68,"l":24.28,"n":5603,"o":24.58,"t":"2026-08-05T04:00:00Z","v":469049,"vw":24.527367},{"c":24.2,"h":24.35,"l":24.015,"n":4022,"o":24.1,"t":"2026-08-06T04:00:00Z","v":281022,"vw":24.249644},{"c":24.49,"h":24.505,"l":24.2786,"n":3469,"o":24.42,"t":"2026-08-07T04:00:00Z","v":208482,"vw":24.416031},{"c":24.41,"h":24.54,"l":24.4,"n":4562,"o":24.5,"t":"2026-08-10T04:00:00Z","v":316571,"vw":24.454366},{"c":24.34,"h":24.52,"l":24.25,"n":3894,"o":24.52,"t":"2026-08-11T04:00:00Z","v":1629667,"vw":24.323734},{"c":24.51,"h":24.63,"l":24.495,"n":3532,"o":24.63,"t":"2026-08-12T04:00:00Z","v":565262,"vw":24.542377},{"c":24.8,"h":24.855,"l":24.53,"n":3330,"o":24.555,"t":"2026-08-13T04:00:00Z","v":286810,"vw":24.774881},{"c":24.77,"h":24.87,"l":24.67,"n":4176,"o":24.86,"t":"2026-08-14T04:00:00Z","v":296085,"vw":24.749997},{"c":24.73,"h":24.88,"l":24.7,"n":3958,"o":24.85,"t":"2026-08-17T04:00:00Z","v":250026,"vw":24.795392},{"c":24.31,"h":24.458,"l":24.255,"n":6106,"o":24.4,"t":"2026-08-18T04:00:00Z","v":297271,"vw":24.339224},{"c":24.26,"h":24.43,"l":24.145,"n":4551,"o":24.43,"t":"2026-08-19T04:00:00Z","v":197471,"vw":24.276818},{"c":24.09,"h":24.21,"l":24.005,"n":5331,"o":24.12,"t":"2026-08-20T04:00:00Z","v":434955,"vw":24.114131},{"c":24.17,"h":24.23,"l":24.03,"n":3871,"o":24.23,"t":"2026-08-21T04:00:00Z","v":2221721,"vw":24.177093},{"c":23.93,"h":24.04,"l":23.81,"n":8101,"o":24.04,"t":"2026-08-24T04:00:00Z","v":458173,"vw":23.936033},{"c":24.08,"h":24.18,"l":23.97,"n":3764,"o":24.09,"t":"2026-08-25T04:00:00Z","v":286216,"vw":24.041133},{"c":24.1,"h":24.145,"l":23.985,"n":3997,"o":24.01,"t":"2026-08-26T04:00:00Z","v":1862446,"vw":24.079555},{"c":24.43,"h":24.435,"l":24.215,"n":3134,"o":24.31,"t":"2026-08-27T04:00:00Z","v":248175,"vw":24.349788},{"c":24.26,"h":24.515,"l":24.22,"n":4252,"o":24.39,"t":"2026-08-28T04:00:00Z","v":367423,"vw":24.327317},{"c":24.28,"h":24.295,"l":24.1577,"n":4076,"o":24.24,"t":"2026-08-31T04:00:00Z","v":513877,"vw":24.205771},{"c":23.97,"h":24.125,"l":23.87,"n":6583,"o":23.98,"t":"2026-09-01T04:00:00Z","v":579221,"vw":23.982159},{"c":24.03,"h":24.04,"l":23.88,"n":3804,"o":23.96,"t":"2026-09-02T04:00:00Z","v":296586,"vw":23.98789},{"c":24.32,"h":24.35,"l":24.0592,"n":3149,"o":24.09,"t":"2026-09-03T04:00:00Z","v":382352,"vw":24.239022},{"c":24.37,"h":24.449,"l":24.279,"n":3378,"o":24.36,"t":"2026-09-04T04:00:00Z","v":289870,"vw":24.346526},{"c":24.34,"h":24.44,"l":24.24,"n":4900,"o":24.415,"t":"2026-09-08T04:00:00Z","v":399806,"vw":24.35394},{"c":24.26,"h":24.3799,"l":24.19,"n":4409,"o":24.28,"t":"2026-09-09T04:00:00Z","v":525915,"vw":24.26998},{"c":24.01,"h":24.11,"l":23.955,"n":5022,"o":23.97,"t":"2026-09-10T04:00:00Z","v":334026,"vw":24.039881},{"c":24.21,"h":24.3,"l":24.18,"n":2970,"o":24.23,"t":"2026-09-11T04:00:00Z","v":331656,"vw":24.24064},{"c":24.01,"h":24.145,"l":23.81,"n":5216,"o":23.85,"t":"2026-09-14T04:00:00Z","v":374123,"vw":23.995138},{"c":23.87,"h":24.03,"l":23.832,"n":4468,"o":24.03,"t":"2026-09-15T04:00:00Z","v":208834,"vw":23.903835},{"c":23.88,"h":24.1,"l":23.71,"n":4242,"o":23.99,"t":"2026-09-16T04:00:00Z","v":457498,"vw":23.973054},{"c":24.29,"h":24.32,"l":24.1786,"n":2747,"o":24.26,"t":"2026-09-17T04:00:00Z","v":346140,"vw":24.265537},{"c":24.44,"h":24.445,"l":24.234,"n":3358,"o":24.355,"t":"2026-09-18T04:00:00Z","v":288039,"vw":24.318375},{"c":25.13,"h":25.175,"l":24.65,"n":4517,"o":24.66,"t":"2026-09-21T04:00:00Z","v":540776,"vw":25.02722},{"c":25.32,"h":25.35,"l":25.11,"n":4101,"o":25.12,"t":"2026-09-22T04:00:00Z","v":402333,"vw":25.247586},{"c":25.11,"h":25.33,"l":25.005,"n":4608,"o":25.33,"t":"2026-09-23T04:00:00Z","v":375377,"vw":25.093373},{"c":25.11,"h":25.14,"l":24.89,"n":4130,"o":24.92,"t":"2026-09-24T04:00:00Z","v":555590,"vw":24.978925},{"c":25.22,"h":25.26,"l":25.06,"n":4241,"o":25.18,"t":"2026-09-25T04:00:00Z","v":586494,"vw":25.196631},{"c":24.96,"h":25.1,"l":24.79,"n":6292,"o":25.1,"t":"2026-09-28T04:00:00Z","v":646619,"vw":24.968438},{"c":25,"h":25.0852,"l":24.905,"n":3821,"o":25.08,"t":"2026-09-29T04:00:00Z","v":271154,"vw":24.98878},{"c":25.06,"h":25.23,"l":25.04,"n":4210,"o":25.07,"t":"2026-09-30T04:00:00Z","v":498707,"vw":25.166821},{"c":25.14,"h":25.2001,"l":24.94,"n":5778,"o":25.15,"t":"2026-10-01T04:00:00Z","v":557094,"vw":25.085913},{"c":25.39,"h":25.555,"l":25.3199,"n":4152,"o":25.46,"t":"2026-10-02T04:00:00Z","v":403297,"vw":25.413151},{"c":25.61,"h":25.6379,"l":25.385,"n":4422,"o":25.39,"t":"2026-10-05T04:00:00Z","v":488741,"vw":25.550139},{"c":25.71,"h":25.84,"l":25.71,"n":6701,"o":25.76,"t":"2026-10-06T04:00:00Z","v":2429636,"vw":25.821297},{"c":25.67,"h":25.675,"l":25.47,"n":7715,"o":25.54,"t":"2026-10-07T04:00:00Z","v":557263,"vw":25.5936},{"c":25.32,"h":25.64,"l":25.1723,"n":6768,"o":25.55,"t":"2026-10-08T04:00:00Z","v":619278,"vw":25.418315},{"c":25.45,"h":25.5,"l":25.355,"n":4224,"o":25.5,"t":"2026-10-09T04:00:00Z","v":412667,"vw":25.423363},{"c":25.27,"h":25.41,"l":25.23,"n":6061,"o":25.41,"t":"2026-10-12T04:00:00Z","v":446184,"vw":25.28319},{"c":25.18,"h":25.205,"l":25.03,"n":5650,"o":25.065,"t":"2026-10-13T04:00:00Z","v":863604,"vw":25.147712},{"c":24.69,"h":25.075,"l":24.6061,"n":9575,"o":25.01,"t":"2026-10-14T04:00:00Z","v":713464,"vw":24.815429},{"c":24.67,"h":24.7,"l":24.235,"n":7098,"o":24.34,"t":"2026-10-15T04:00:00Z","v":623953,"vw":24.47935},{"c":24.05,"h":24.59,"l":23.955,"n":12074,"o":24.59,"t":"2026-10-16T04:00:00Z","v":1640969,"vw":24.220036},{"c":24.34,"h":24.54,"l":24.285,"n":5584,"o":24.38,"t":"2026-10-19T04:00:00Z","v":720287,"vw":24.407262},{"c":24.29,"h":24.4702,"l":24.07,"n":5507,"o":24.23,"t":"2026-10-20T04:00:00Z","v":799594,"vw":24.335692},{"c":24.615,"h":24.6501,"l":24.4,"n":4063,"o":24.48,"t":"2026-10-21T04:00:00Z","v":1075623,"vw":24.559403}],"volatilityBars":[{"c":25.2288,"h":25.2288,"l":25.2,"n":39,"o":25.2,"t":"2026-09-25T08:00:00Z","v":746,"vw":25.218876},{"c":25.28,"h":25.28,"l":25.27,"n":13,"o":25.27,"t":"2026-09-25T08:45:00Z","v":486,"vw":25.277317},{"c":25.29,"h":25.29,"l":25.29,"n":1,"o":25.29,"t":"2026-09-25T09:45:00Z","v":100,"vw":25.29},{"c":25.27,"h":25.29,"l":25.27,"n":7,"o":25.29,"t":"2026-09-25T10:00:00Z","v":1165,"vw":25.280061},{"c":25.29,"h":25.29,"l":25.29,"n":2,"o":25.29,"t":"2026-09-25T10:30:00Z","v":234,"vw":25.29},{"c":25.29,"h":25.29,"l":25.28,"n":11,"o":25.28,"t":"2026-09-25T11:00:00Z","v":3738,"vw":25.280833},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-09-25T11:30:00Z","v":139,"vw":25.31},{"c":25.29,"h":25.31,"l":25.29,"n":4,"o":25.31,"t":"2026-09-25T12:15:00Z","v":321,"vw":25.300566},{"c":25.23,"h":25.23,"l":25.23,"n":1,"o":25.23,"t":"2026-09-25T12:45:00Z","v":100,"vw":25.23},{"c":25.21,"h":25.22,"l":25.138,"n":242,"o":25.18,"t":"2026-09-25T13:30:00Z","v":17996,"vw":25.163081},{"c":25.225,"h":25.25,"l":25.195,"n":137,"o":25.205,"t":"2026-09-25T13:45:00Z","v":10160,"vw":25.215355},{"c":25.11,"h":25.225,"l":25.11,"n":361,"o":25.225,"t":"2026-09-25T14:00:00Z","v":32252,"vw":25.148471},{"c":25.0951,"h":25.1101,"l":25.06,"n":153,"o":25.08,"t":"2026-09-25T14:15:00Z","v":11858,"vw":25.088272},{"c":25.105,"h":25.1351,"l":25.095,"n":118,"o":25.095,"t":"2026-09-25T14:30:00Z","v":9982,"vw":25.117378},{"c":25.15,"h":25.15,"l":25.11,"n":101,"o":25.11,"t":"2026-09-25T14:45:00Z","v":12563,"vw":25.119894},{"c":25.15,"h":25.195,"l":25.15,"n":88,"o":25.16,"t":"2026-09-25T15:00:00Z","v":3960,"vw":25.17386},{"c":25.16,"h":25.17,"l":25.1499,"n":77,"o":25.17,"t":"2026-09-25T15:15:00Z","v":8504,"vw":25.16673},{"c":25.1089,"h":25.18,"l":25.1089,"n":155,"o":25.16,"t":"2026-09-25T15:30:00Z","v":26532,"vw":25.15763},{"c":25.1801,"h":25.1801,"l":25.1,"n":104,"o":25.1011,"t":"2026-09-25T15:45:00Z","v":17172,"vw":25.114713},{"c":25.24,"h":25.25,"l":25.19,"n":81,"o":25.19,"t":"2026-09-25T16:00:00Z","v":7039,"vw":25.223141},{"c":25.24,"h":25.26,"l":25.18,"n":125,"o":25.24,"t":"2026-09-25T16:15:00Z","v":27101,"vw":25.215605},{"c":25.22,"h":25.2401,"l":25.2,"n":119,"o":25.23,"t":"2026-09-25T16:30:00Z","v":53012,"vw":25.21596},{"c":25.2,"h":25.225,"l":25.2,"n":61,"o":25.22,"t":"2026-09-25T16:45:00Z","v":6248,"vw":25.206552},{"c":25.225,"h":25.2399,"l":25.21,"n":36,"o":25.21,"t":"2026-09-25T17:00:00Z","v":13920,"vw":25.227944},{"c":25.2399,"h":25.24,"l":25.23,"n":30,"o":25.24,"t":"2026-09-25T17:15:00Z","v":12087,"vw":25.232538},{"c":25.2201,"h":25.235,"l":25.2199,"n":58,"o":25.235,"t":"2026-09-25T17:30:00Z","v":5897,"vw":25.225884},{"c":25.23,"h":25.2399,"l":25.22,"n":173,"o":25.225,"t":"2026-09-25T17:45:00Z","v":5611,"vw":25.22486},{"c":25.24,"h":25.24,"l":25.23,"n":30,"o":25.235,"t":"2026-09-25T18:00:00Z","v":3945,"vw":25.236001},{"c":25.205,"h":25.245,"l":25.205,"n":45,"o":25.24,"t":"2026-09-25T18:15:00Z","v":3329,"vw":25.231708},{"c":25.225,"h":25.235,"l":25.21,"n":153,"o":25.219,"t":"2026-09-25T18:30:00Z","v":18610,"vw":25.222289},{"c":25.2089,"h":25.23,"l":25.2089,"n":453,"o":25.225,"t":"2026-09-25T18:45:00Z","v":188560,"vw":25.224154},{"c":25.21,"h":25.21,"l":25.2,"n":37,"o":25.205,"t":"2026-09-25T19:00:00Z","v":13146,"vw":25.207074},{"c":25.195,"h":25.2201,"l":25.195,"n":44,"o":25.22,"t":"2026-09-25T19:15:00Z","v":6457,"vw":25.21081},{"c":25.218,"h":25.218,"l":25.18,"n":61,"o":25.19,"t":"2026-09-25T19:30:00Z","v":8070,"vw":25.187984},{"c":25.21,"h":25.247,"l":25.21,"n":133,"o":25.22,"t":"2026-09-25T19:45:00Z","v":38198,"vw":25.222731},{"c":25.25,"h":25.25,"l":25.22,"n":9,"o":25.22,"t":"2026-09-25T20:00:00Z","v":2530,"vw":25.221546},{"c":25.2001,"h":25.23,"l":25.2001,"n":17,"o":25.23,"t":"2026-09-25T20:45:00Z","v":7941,"vw":25.20281},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-09-25T21:00:00Z","v":415,"vw":25.25},{"c":25,"h":25.1,"l":25,"n":183,"o":25.09,"t":"2026-09-28T08:00:00Z","v":3658,"vw":25.046361},{"c":25.02,"h":25.02,"l":25,"n":30,"o":25,"t":"2026-09-28T08:30:00Z","v":752,"vw":25.004368},{"c":24.98,"h":24.98,"l":24.98,"n":3,"o":24.98,"t":"2026-09-28T09:30:00Z","v":337,"vw":24.98},{"c":24.97,"h":24.975,"l":24.97,"n":10,"o":24.975,"t":"2026-09-28T09:45:00Z","v":724,"vw":24.973571},{"c":24.98,"h":24.98,"l":24.98,"n":16,"o":24.98,"t":"2026-09-28T10:00:00Z","v":442,"vw":24.98},{"c":25.01,"h":25.01,"l":25.01,"n":28,"o":25.01,"t":"2026-09-28T10:45:00Z","v":3042,"vw":25.01},{"c":25.01,"h":25.01,"l":25.01,"n":2,"o":25.01,"t":"2026-09-28T11:15:00Z","v":353,"vw":25.01},{"c":25.069,"h":25.069,"l":25.069,"n":2,"o":25.069,"t":"2026-09-28T11:30:00Z","v":292,"vw":25.069},{"c":25.06,"h":25.06,"l":25.06,"n":7,"o":25.06,"t":"2026-09-28T12:00:00Z","v":2173,"vw":25.06},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-09-28T13:15:00Z","v":100,"vw":25.09},{"c":24.99,"h":25.1,"l":24.99,"n":790,"o":25.1,"t":"2026-09-28T13:30:00Z","v":27992,"vw":25.061733},{"c":25.03,"h":25.03,"l":24.975,"n":315,"o":24.995,"t":"2026-09-28T13:45:00Z","v":13748,"vw":25.008563},{"c":24.91,"h":25.03,"l":24.91,"n":525,"o":25.03,"t":"2026-09-28T14:00:00Z","v":10357,"vw":24.978307},{"c":24.94,"h":24.975,"l":24.9286,"n":207,"o":24.9286,"t":"2026-09-28T14:15:00Z","v":12173,"vw":24.953873},{"c":24.8378,"h":24.9401,"l":24.835,"n":529,"o":24.93,"t":"2026-09-28T14:30:00Z","v":23534,"vw":24.892784},{"c":24.8199,"h":24.835,"l":24.79,"n":276,"o":24.835,"t":"2026-09-28T14:45:00Z","v":8905,"vw":24.805307},{"c":24.88,"h":24.89,"l":24.8299,"n":168,"o":24.83,"t":"2026-09-28T15:00:00Z","v":12399,"vw":24.845796},{"c":24.885,"h":24.89,"l":24.855,"n":177,"o":24.875,"t":"2026-09-28T15:15:00Z","v":14152,"vw":24.867987},{"c":24.87,"h":24.905,"l":24.87,"n":127,"o":24.89,"t":"2026-09-28T15:30:00Z","v":13799,"vw":24.883124},{"c":24.92,"h":24.92,"l":24.87,"n":109,"o":24.87,"t":"2026-09-28T15:45:00Z","v":10255,"vw":24.900117},{"c":24.91,"h":24.92,"l":24.895,"n":125,"o":24.91,"t":"2026-09-28T16:00:00Z","v":17900,"vw":24.902907},{"c":25.06,"h":25.07,"l":24.9099,"n":177,"o":24.91,"t":"2026-09-28T16:15:00Z","v":64212,"vw":24.967735},{"c":24.975,"h":25.04,"l":24.975,"n":102,"o":25.04,"t":"2026-09-28T16:30:00Z","v":14924,"vw":25.004582},{"c":24.985,"h":24.9901,"l":24.975,"n":61,"o":24.975,"t":"2026-09-28T16:45:00Z","v":7790,"vw":24.984804},{"c":25.02,"h":25.055,"l":24.9499,"n":159,"o":24.96,"t":"2026-09-28T17:00:00Z","v":77662,"vw":25.001776},{"c":24.9899,"h":25.045,"l":24.98,"n":77,"o":25.045,"t":"2026-09-28T17:15:00Z","v":8952,"vw":25.004164},{"c":25,"h":25.015,"l":24.9989,"n":46,"o":25,"t":"2026-09-28T17:30:00Z","v":9458,"vw":25.006683},{"c":25.005,"h":25.0093,"l":24.99,"n":249,"o":25,"t":"2026-09-28T17:45:00Z","v":18726,"vw":24.997093},{"c":25.01,"h":25.015,"l":24.98,"n":36,"o":24.99,"t":"2026-09-28T18:00:00Z","v":3671,"vw":24.997251},{"c":24.995,"h":25.0197,"l":24.98,"n":58,"o":25.01,"t":"2026-09-28T18:15:00Z","v":9699,"vw":25.000232},{"c":24.99,"h":25,"l":24.97,"n":94,"o":24.99,"t":"2026-09-28T18:30:00Z","v":137419,"vw":24.980364},{"c":25.01,"h":25.015,"l":24.985,"n":84,"o":24.99,"t":"2026-09-28T18:45:00Z","v":17973,"vw":25.001673},{"c":24.96,"h":25,"l":24.96,"n":80,"o":25,"t":"2026-09-28T19:00:00Z","v":10519,"vw":24.976123},{"c":24.97,"h":24.975,"l":24.965,"n":48,"o":24.97,"t":"2026-09-28T19:15:00Z","v":5240,"vw":24.970106},{"c":24.945,"h":24.97,"l":24.935,"n":133,"o":24.97,"t":"2026-09-28T19:30:00Z","v":34455,"vw":24.957847},{"c":24.945,"h":24.955,"l":24.922,"n":127,"o":24.945,"t":"2026-09-28T19:45:00Z","v":32280,"vw":24.940144},{"c":24.96,"h":24.96,"l":24.96,"n":6,"o":24.96,"t":"2026-09-28T20:00:00Z","v":8537,"vw":24.96},{"c":24.91,"h":24.91,"l":24.91,"n":5,"o":24.91,"t":"2026-09-28T20:15:00Z","v":242,"vw":24.91},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-28T23:30:00Z","v":120,"vw":25},{"c":24.85,"h":24.97,"l":24.85,"n":124,"o":24.97,"t":"2026-09-29T08:00:00Z","v":1602,"vw":24.938205},{"c":25.04,"h":25.04,"l":25.04,"n":1,"o":25.04,"t":"2026-09-29T09:00:00Z","v":300,"vw":25.04},{"c":25.02,"h":25.02,"l":25.02,"n":2,"o":25.02,"t":"2026-09-29T09:30:00Z","v":112,"vw":25.02},{"c":25.06,"h":25.06,"l":25.06,"n":2,"o":25.06,"t":"2026-09-29T11:00:00Z","v":264,"vw":25.06},{"c":25.05,"h":25.05,"l":25.049,"n":2,"o":25.049,"t":"2026-09-29T11:15:00Z","v":600,"vw":25.049167},{"c":25.06,"h":25.06,"l":25.06,"n":25,"o":25.06,"t":"2026-09-29T11:45:00Z","v":396,"vw":25.06},{"c":25.04,"h":25.2065,"l":25.04,"n":66,"o":25.2065,"t":"2026-09-29T12:15:00Z","v":4226,"vw":25.102242},{"c":25.03,"h":25.05,"l":25.03,"n":11,"o":25.05,"t":"2026-09-29T12:45:00Z","v":250,"vw":25.04},{"c":25.07,"h":25.07,"l":25.06,"n":4,"o":25.06,"t":"2026-09-29T13:15:00Z","v":566,"vw":25.062188},{"c":24.9576,"h":25.0852,"l":24.94,"n":605,"o":25.08,"t":"2026-09-29T13:30:00Z","v":14478,"vw":25.010661},{"c":25,"h":25.025,"l":24.96,"n":131,"o":24.96,"t":"2026-09-29T13:45:00Z","v":17920,"vw":24.982799},{"c":24.99,"h":25.0186,"l":24.98,"n":175,"o":25.01,"t":"2026-09-29T14:00:00Z","v":24198,"vw":24.99875},{"c":25.05,"h":25.05,"l":24.99,"n":106,"o":25,"t":"2026-09-29T14:15:00Z","v":17977,"vw":25.013579},{"c":25.035,"h":25.06,"l":25.035,"n":95,"o":25.04,"t":"2026-09-29T14:30:00Z","v":6329,"vw":25.047699},{"c":25.035,"h":25.0699,"l":25.02,"n":105,"o":25.04,"t":"2026-09-29T14:45:00Z","v":15866,"vw":25.060763},{"c":25,"h":25.03,"l":24.99,"n":157,"o":25.03,"t":"2026-09-29T15:00:00Z","v":10345,"vw":25.006317},{"c":24.94,"h":25.02,"l":24.94,"n":176,"o":25.02,"t":"2026-09-29T15:15:00Z","v":6240,"vw":24.952866},{"c":24.96,"h":24.98,"l":24.94,"n":96,"o":24.95,"t":"2026-09-29T15:30:00Z","v":5339,"vw":24.964346},{"c":24.9601,"h":24.985,"l":24.95,"n":90,"o":24.95,"t":"2026-09-29T15:45:00Z","v":12247,"vw":24.963284},{"c":24.96,"h":24.976,"l":24.945,"n":56,"o":24.96,"t":"2026-09-29T16:00:00Z","v":7628,"vw":24.954286},{"c":24.97,"h":24.97,"l":24.95,"n":28,"o":24.95,"t":"2026-09-29T16:15:00Z","v":3731,"vw":24.959654},{"c":24.925,"h":24.97,"l":24.925,"n":114,"o":24.96,"t":"2026-09-29T16:30:00Z","v":5227,"vw":24.94993},{"c":24.9199,"h":24.9589,"l":24.905,"n":84,"o":24.915,"t":"2026-09-29T16:45:00Z","v":7330,"vw":24.927324},{"c":24.93,"h":24.935,"l":24.9198,"n":26,"o":24.935,"t":"2026-09-29T17:00:00Z","v":2968,"vw":24.926212},{"c":24.955,"h":24.96,"l":24.9199,"n":45,"o":24.9386,"t":"2026-09-29T17:15:00Z","v":4039,"vw":24.942455},{"c":24.94,"h":24.9576,"l":24.94,"n":34,"o":24.95,"t":"2026-09-29T17:30:00Z","v":2937,"vw":24.94824},{"c":24.92,"h":24.95,"l":24.9101,"n":182,"o":24.95,"t":"2026-09-29T17:45:00Z","v":4340,"vw":24.932919},{"c":24.9701,"h":24.9701,"l":24.92,"n":61,"o":24.92,"t":"2026-09-29T18:00:00Z","v":15240,"vw":24.94766},{"c":24.99,"h":24.99,"l":24.969,"n":32,"o":24.97,"t":"2026-09-29T18:15:00Z","v":2746,"vw":24.981332},{"c":25.0101,"h":25.0102,"l":24.96,"n":93,"o":24.98,"t":"2026-09-29T18:30:00Z","v":21955,"vw":24.988368},{"c":25.02,"h":25.02,"l":25.0011,"n":42,"o":25.01,"t":"2026-09-29T18:45:00Z","v":4882,"vw":25.010227},{"c":25,"h":25.02,"l":25,"n":40,"o":25.02,"t":"2026-09-29T19:00:00Z","v":4758,"vw":25.016009},{"c":25,"h":25.01,"l":24.995,"n":28,"o":24.9986,"t":"2026-09-29T19:15:00Z","v":3471,"vw":25.000368},{"c":24.99,"h":25.0025,"l":24.99,"n":30,"o":25,"t":"2026-09-29T19:30:00Z","v":6165,"vw":24.999564},{"c":24.99,"h":25,"l":24.975,"n":113,"o":24.98,"t":"2026-09-29T19:45:00Z","v":24455,"vw":24.990516},{"c":25,"h":25,"l":25,"n":10,"o":25,"t":"2026-09-29T20:00:00Z","v":2352,"vw":25},{"c":25.05,"h":25.05,"l":25.05,"n":2,"o":25.05,"t":"2026-09-29T20:30:00Z","v":104,"vw":25.05},{"c":25.06,"h":25.06,"l":25.06,"n":1,"o":25.06,"t":"2026-09-29T23:45:00Z","v":273,"vw":25.06},{"c":25,"h":25.01,"l":25,"n":114,"o":25.01,"t":"2026-09-30T08:00:00Z","v":1064,"vw":25.002381},{"c":25.02,"h":25.02,"l":25.02,"n":15,"o":25.02,"t":"2026-09-30T09:15:00Z","v":181,"vw":25.02},{"c":25.02,"h":25.03,"l":25.02,"n":12,"o":25.03,"t":"2026-09-30T10:00:00Z","v":1956,"vw":25.027796},{"c":25.01,"h":25.01,"l":25.01,"n":3,"o":25.01,"t":"2026-09-30T10:15:00Z","v":103,"vw":25.01},{"c":24.99,"h":24.99,"l":24.99,"n":39,"o":24.99,"t":"2026-09-30T11:00:00Z","v":2783,"vw":24.99},{"c":24.99,"h":24.99,"l":24.99,"n":4,"o":24.99,"t":"2026-09-30T11:15:00Z","v":306,"vw":24.99},{"c":24.99,"h":24.99,"l":24.99,"n":5,"o":24.99,"t":"2026-09-30T11:45:00Z","v":113,"vw":24.99},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-09-30T12:00:00Z","v":260,"vw":24.95},{"c":25.1,"h":25.1,"l":25.09,"n":3,"o":25.1,"t":"2026-09-30T12:30:00Z","v":764,"vw":25.098691},{"c":25.09,"h":25.09,"l":25.09,"n":7,"o":25.09,"t":"2026-09-30T12:45:00Z","v":332,"vw":25.09},{"c":25.1,"h":25.1,"l":25.1,"n":5,"o":25.1,"t":"2026-09-30T13:15:00Z","v":135,"vw":25.1},{"c":25.12,"h":25.135,"l":25.07,"n":441,"o":25.07,"t":"2026-09-30T13:30:00Z","v":19207,"vw":25.115047},{"c":25.17,"h":25.17,"l":25.099,"n":136,"o":25.13,"t":"2026-09-30T13:45:00Z","v":9234,"vw":25.118861},{"c":25.165,"h":25.22,"l":25.16,"n":224,"o":25.19,"t":"2026-09-30T14:00:00Z","v":54982,"vw":25.19551},{"c":25.17,"h":25.2,"l":25.1599,"n":149,"o":25.18,"t":"2026-09-30T14:15:00Z","v":16356,"vw":25.172697},{"c":25.155,"h":25.18,"l":25.1399,"n":152,"o":25.17,"t":"2026-09-30T14:30:00Z","v":20733,"vw":25.160868},{"c":25.195,"h":25.2176,"l":25.1499,"n":98,"o":25.15,"t":"2026-09-30T14:45:00Z","v":15623,"vw":25.198695},{"c":25.17,"h":25.19,"l":25.165,"n":194,"o":25.185,"t":"2026-09-30T15:00:00Z","v":35556,"vw":25.17838},{"c":25.2,"h":25.2,"l":25.16,"n":111,"o":25.18,"t":"2026-09-30T15:15:00Z","v":8567,"vw":25.17661},{"c":25.18,"h":25.21,"l":25.18,"n":77,"o":25.195,"t":"2026-09-30T15:30:00Z","v":13240,"vw":25.19057},{"c":25.2086,"h":25.23,"l":25.175,"n":101,"o":25.175,"t":"2026-09-30T15:45:00Z","v":25234,"vw":25.200808},{"c":25.22,"h":25.2201,"l":25.21,"n":51,"o":25.21,"t":"2026-09-30T16:00:00Z","v":7906,"vw":25.213669},{"c":25.195,"h":25.22,"l":25.1912,"n":59,"o":25.22,"t":"2026-09-30T16:15:00Z","v":5393,"vw":25.205208},{"c":25.2,"h":25.2,"l":25.17,"n":133,"o":25.19,"t":"2026-09-30T16:30:00Z","v":30184,"vw":25.181896},{"c":25.2001,"h":25.205,"l":25.185,"n":60,"o":25.2001,"t":"2026-09-30T16:45:00Z","v":7915,"vw":25.193754},{"c":25.18,"h":25.205,"l":25.18,"n":67,"o":25.2,"t":"2026-09-30T17:00:00Z","v":10288,"vw":25.197971},{"c":25.14,"h":25.18,"l":25.13,"n":104,"o":25.18,"t":"2026-09-30T17:15:00Z","v":11615,"vw":25.150171},{"c":25.17,"h":25.175,"l":25.145,"n":41,"o":25.145,"t":"2026-09-30T17:30:00Z","v":5558,"vw":25.162916},{"c":25.195,"h":25.195,"l":25.17,"n":220,"o":25.17,"t":"2026-09-30T17:45:00Z","v":6268,"vw":25.184347},{"c":25.195,"h":25.196,"l":25.165,"n":70,"o":25.195,"t":"2026-09-30T18:00:00Z","v":9487,"vw":25.179142},{"c":25.175,"h":25.195,"l":25.16,"n":55,"o":25.195,"t":"2026-09-30T18:15:00Z","v":7037,"vw":25.170111},{"c":25.1703,"h":25.175,"l":25.14,"n":49,"o":25.17,"t":"2026-09-30T18:30:00Z","v":9880,"vw":25.15609},{"c":25.16,"h":25.17,"l":25.145,"n":40,"o":25.17,"t":"2026-09-30T18:45:00Z","v":5482,"vw":25.154914},{"c":25.19,"h":25.1901,"l":25.165,"n":41,"o":25.165,"t":"2026-09-30T19:00:00Z","v":4622,"vw":25.184537},{"c":25.175,"h":25.19,"l":25.17,"n":48,"o":25.19,"t":"2026-09-30T19:15:00Z","v":6189,"vw":25.17925},{"c":25.175,"h":25.195,"l":25.16,"n":162,"o":25.17,"t":"2026-09-30T19:30:00Z","v":50964,"vw":25.175251},{"c":25.05,"h":25.18,"l":25.04,"n":356,"o":25.17,"t":"2026-09-30T19:45:00Z","v":80659,"vw":25.115337},{"c":25.06,"h":25.06,"l":25.06,"n":7,"o":25.06,"t":"2026-09-30T20:00:00Z","v":2113,"vw":25.06},{"c":25.1,"h":25.1,"l":25.1,"n":6,"o":25.1,"t":"2026-09-30T21:00:00Z","v":423,"vw":25.1},{"c":25.08,"h":25.1522,"l":25.08,"n":52,"o":25.1522,"t":"2026-09-30T23:00:00Z","v":3783,"vw":25.130492},{"c":25.22,"h":25.38,"l":25.22,"n":103,"o":25.24,"t":"2026-10-01T08:00:00Z","v":5853,"vw":25.315219},{"c":25.26,"h":25.26,"l":25.26,"n":1,"o":25.26,"t":"2026-10-01T10:45:00Z","v":500,"vw":25.26},{"c":25.2208,"h":25.2208,"l":25.2208,"n":1,"o":25.2208,"t":"2026-10-01T11:00:00Z","v":178,"vw":25.2208},{"c":25.21,"h":25.22,"l":25.21,"n":20,"o":25.21,"t":"2026-10-01T11:45:00Z","v":1359,"vw":25.212867},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-01T12:00:00Z","v":150,"vw":25.25},{"c":25.23,"h":25.23,"l":25.23,"n":1,"o":25.23,"t":"2026-10-01T12:15:00Z","v":200,"vw":25.23},{"c":25.19,"h":25.19,"l":25.185,"n":3,"o":25.185,"t":"2026-10-01T13:00:00Z","v":203,"vw":25.187512},{"c":25.12,"h":25.19,"l":25.12,"n":559,"o":25.15,"t":"2026-10-01T13:30:00Z","v":17359,"vw":25.153178},{"c":25.12,"h":25.15,"l":25.08,"n":163,"o":25.15,"t":"2026-10-01T13:45:00Z","v":13616,"vw":25.115619},{"c":25.03,"h":25.09,"l":24.995,"n":408,"o":25.09,"t":"2026-10-01T14:00:00Z","v":39575,"vw":25.032739},{"c":25.0199,"h":25.04,"l":24.97,"n":252,"o":25.035,"t":"2026-10-01T14:15:00Z","v":13111,"vw":25.002644},{"c":25.06,"h":25.09,"l":25,"n":147,"o":25.006,"t":"2026-10-01T14:30:00Z","v":15256,"vw":25.043596},{"c":25.02,"h":25.085,"l":25.005,"n":204,"o":25.0786,"t":"2026-10-01T14:45:00Z","v":41783,"vw":25.03108},{"c":25,"h":25.005,"l":24.94,"n":292,"o":25,"t":"2026-10-01T15:00:00Z","v":25896,"vw":24.992596},{"c":25.045,"h":25.045,"l":25.01,"n":122,"o":25.01,"t":"2026-10-01T15:15:00Z","v":14288,"vw":25.030668},{"c":25,"h":25.0101,"l":24.955,"n":123,"o":25.0101,"t":"2026-10-01T15:30:00Z","v":5196,"vw":24.993944},{"c":25,"h":25.009,"l":24.95,"n":179,"o":24.96,"t":"2026-10-01T15:45:00Z","v":30435,"vw":24.981033},{"c":24.99,"h":25.02,"l":24.98,"n":159,"o":24.995,"t":"2026-10-01T16:00:00Z","v":31103,"vw":25.000822},{"c":25.005,"h":25.02,"l":24.99,"n":101,"o":24.99,"t":"2026-10-01T16:15:00Z","v":10552,"vw":25.003036},{"c":25.02,"h":25.045,"l":25,"n":118,"o":25,"t":"2026-10-01T16:30:00Z","v":20715,"vw":25.025569},{"c":24.98,"h":25.03,"l":24.965,"n":77,"o":25.03,"t":"2026-10-01T16:45:00Z","v":6263,"vw":24.998457},{"c":25.05,"h":25.05,"l":24.99,"n":71,"o":24.99,"t":"2026-10-01T17:00:00Z","v":7693,"vw":25.015884},{"c":25.15,"h":25.15,"l":25.045,"n":86,"o":25.045,"t":"2026-10-01T17:15:00Z","v":10800,"vw":25.104992},{"c":25.19,"h":25.195,"l":25.155,"n":328,"o":25.16,"t":"2026-10-01T17:30:00Z","v":86399,"vw":25.174693},{"c":25.15,"h":25.2001,"l":25.14,"n":257,"o":25.2,"t":"2026-10-01T17:45:00Z","v":14814,"vw":25.167588},{"c":25.1,"h":25.15,"l":25.08,"n":99,"o":25.15,"t":"2026-10-01T18:00:00Z","v":19224,"vw":25.110766},{"c":25.15,"h":25.1501,"l":25.1,"n":106,"o":25.1,"t":"2026-10-01T18:15:00Z","v":25471,"vw":25.121028},{"c":25.15,"h":25.185,"l":25.14,"n":64,"o":25.14,"t":"2026-10-01T18:30:00Z","v":9563,"vw":25.166422},{"c":25.185,"h":25.185,"l":25.16,"n":26,"o":25.16,"t":"2026-10-01T18:45:00Z","v":2912,"vw":25.167307},{"c":25.16,"h":25.19,"l":25.155,"n":53,"o":25.19,"t":"2026-10-01T19:00:00Z","v":5124,"vw":25.1726},{"c":25.156,"h":25.165,"l":25.15,"n":55,"o":25.1599,"t":"2026-10-01T19:15:00Z","v":6107,"vw":25.157518},{"c":25.165,"h":25.175,"l":25.145,"n":123,"o":25.175,"t":"2026-10-01T19:30:00Z","v":16551,"vw":25.157867},{"c":25.12,"h":25.195,"l":25.115,"n":214,"o":25.175,"t":"2026-10-01T19:45:00Z","v":46720,"vw":25.161025},{"c":25.14,"h":25.14,"l":25.14,"n":7,"o":25.14,"t":"2026-10-01T20:00:00Z","v":3387,"vw":25.14},{"c":25.14,"h":25.14,"l":25.14,"n":3,"o":25.14,"t":"2026-10-01T20:30:00Z","v":171,"vw":25.14},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-01T20:45:00Z","v":270,"vw":25.15},{"c":25.15,"h":25.15,"l":25.15,"n":4,"o":25.15,"t":"2026-10-01T21:15:00Z","v":428,"vw":25.15},{"c":25.14,"h":25.14,"l":25.14,"n":10,"o":25.14,"t":"2026-10-01T21:30:00Z","v":533,"vw":25.14},{"c":25.1861,"h":25.1861,"l":25.1861,"n":1,"o":25.1861,"t":"2026-10-01T23:30:00Z","v":350,"vw":25.1861},{"c":25.4,"h":25.4,"l":25.24,"n":60,"o":25.24,"t":"2026-10-02T08:00:00Z","v":2146,"vw":25.336452},{"c":25.33,"h":25.33,"l":25.33,"n":1,"o":25.33,"t":"2026-10-02T08:15:00Z","v":243,"vw":25.33},{"c":25.34,"h":25.34,"l":25.34,"n":1,"o":25.34,"t":"2026-10-02T08:45:00Z","v":100,"vw":25.34},{"c":25.35,"h":25.35,"l":25.35,"n":2,"o":25.35,"t":"2026-10-02T10:45:00Z","v":292,"vw":25.35},{"c":25.3,"h":25.3,"l":25.3,"n":2,"o":25.3,"t":"2026-10-02T11:00:00Z","v":201,"vw":25.3},{"c":25.33,"h":25.34,"l":25.33,"n":5,"o":25.33,"t":"2026-10-02T11:15:00Z","v":347,"vw":25.333333},{"c":25.28,"h":25.28,"l":25.28,"n":4,"o":25.28,"t":"2026-10-02T11:45:00Z","v":447,"vw":25.28},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-10-02T12:00:00Z","v":291,"vw":25.31},{"c":25.49,"h":25.49,"l":25.3014,"n":22,"o":25.34,"t":"2026-10-02T12:30:00Z","v":2242,"vw":25.371688},{"c":25.48,"h":25.48,"l":25.46,"n":32,"o":25.46,"t":"2026-10-02T13:00:00Z","v":2417,"vw":25.472425},{"c":25.47,"h":25.47,"l":25.38,"n":567,"o":25.46,"t":"2026-10-02T13:30:00Z","v":62051,"vw":25.422987},{"c":25.48,"h":25.4899,"l":25.44,"n":192,"o":25.485,"t":"2026-10-02T13:45:00Z","v":29890,"vw":25.469016},{"c":25.51,"h":25.5386,"l":25.47,"n":259,"o":25.47,"t":"2026-10-02T14:00:00Z","v":14171,"vw":25.487712},{"c":25.55,"h":25.555,"l":25.52,"n":97,"o":25.52,"t":"2026-10-02T14:15:00Z","v":4610,"vw":25.543171},{"c":25.525,"h":25.54,"l":25.515,"n":148,"o":25.53,"t":"2026-10-02T14:30:00Z","v":10614,"vw":25.523649},{"c":25.46,"h":25.525,"l":25.4584,"n":243,"o":25.52,"t":"2026-10-02T14:45:00Z","v":25521,"vw":25.483001},{"c":25.38,"h":25.47,"l":25.38,"n":169,"o":25.46,"t":"2026-10-02T15:00:00Z","v":39141,"vw":25.416044},{"c":25.38,"h":25.405,"l":25.3199,"n":219,"o":25.385,"t":"2026-10-02T15:15:00Z","v":28165,"vw":25.363354},{"c":25.3951,"h":25.3951,"l":25.36,"n":92,"o":25.37,"t":"2026-10-02T15:30:00Z","v":5178,"vw":25.385674},{"c":25.4104,"h":25.4104,"l":25.385,"n":81,"o":25.4,"t":"2026-10-02T15:45:00Z","v":6902,"vw":25.397061},{"c":25.425,"h":25.4301,"l":25.405,"n":101,"o":25.4201,"t":"2026-10-02T16:00:00Z","v":15933,"vw":25.421348},{"c":25.39,"h":25.43,"l":25.39,"n":74,"o":25.42,"t":"2026-10-02T16:15:00Z","v":4752,"vw":25.409259},{"c":25.374,"h":25.42,"l":25.37,"n":95,"o":25.39,"t":"2026-10-02T16:30:00Z","v":8495,"vw":25.39885},{"c":25.39,"h":25.3901,"l":25.3699,"n":56,"o":25.375,"t":"2026-10-02T16:45:00Z","v":5718,"vw":25.380577},{"c":25.38,"h":25.4,"l":25.37,"n":51,"o":25.39,"t":"2026-10-02T17:00:00Z","v":5084,"vw":25.38363},{"c":25.335,"h":25.3801,"l":25.335,"n":52,"o":25.375,"t":"2026-10-02T17:15:00Z","v":6468,"vw":25.354984},{"c":25.35,"h":25.365,"l":25.335,"n":46,"o":25.335,"t":"2026-10-02T17:30:00Z","v":6248,"vw":25.344911},{"c":25.36,"h":25.375,"l":25.355,"n":225,"o":25.36,"t":"2026-10-02T17:45:00Z","v":34970,"vw":25.368292},{"c":25.37,"h":25.37,"l":25.355,"n":38,"o":25.365,"t":"2026-10-02T18:00:00Z","v":2881,"vw":25.363202},{"c":25.365,"h":25.375,"l":25.345,"n":56,"o":25.375,"t":"2026-10-02T18:15:00Z","v":4102,"vw":25.357925},{"c":25.365,"h":25.3699,"l":25.345,"n":36,"o":25.355,"t":"2026-10-02T18:30:00Z","v":4344,"vw":25.357593},{"c":25.3699,"h":25.375,"l":25.36,"n":52,"o":25.36,"t":"2026-10-02T18:45:00Z","v":8549,"vw":25.369191},{"c":25.36,"h":25.37,"l":25.3599,"n":39,"o":25.37,"t":"2026-10-02T19:00:00Z","v":3048,"vw":25.363201},{"c":25.37,"h":25.375,"l":25.36,"n":57,"o":25.3601,"t":"2026-10-02T19:15:00Z","v":7500,"vw":25.36733},{"c":25.38,"h":25.4,"l":25.37,"n":62,"o":25.38,"t":"2026-10-02T19:30:00Z","v":14996,"vw":25.386861},{"c":25.37,"h":25.4,"l":25.365,"n":123,"o":25.39,"t":"2026-10-02T19:45:00Z","v":23602,"vw":25.383715},{"c":25.4482,"h":25.4482,"l":25.39,"n":8,"o":25.39,"t":"2026-10-02T20:00:00Z","v":2295,"vw":25.396814},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-10-02T21:45:00Z","v":100,"vw":25.41},{"c":25.4,"h":25.92,"l":25.4,"n":8,"o":25.92,"t":"2026-10-02T23:45:00Z","v":2844,"vw":25.89488},{"c":25.41,"h":25.42,"l":25.39,"n":158,"o":25.4,"t":"2026-10-05T08:00:00Z","v":2424,"vw":25.40523},{"c":25.34,"h":25.34,"l":25.34,"n":7,"o":25.34,"t":"2026-10-05T09:30:00Z","v":131,"vw":25.34},{"c":25.39,"h":25.39,"l":25.39,"n":1,"o":25.39,"t":"2026-10-05T10:00:00Z","v":576,"vw":25.39},{"c":25.34,"h":25.34,"l":25.34,"n":35,"o":25.34,"t":"2026-10-05T10:30:00Z","v":1529,"vw":25.34},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-05T11:15:00Z","v":100,"vw":25.4},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-05T12:00:00Z","v":1000,"vw":25.35},{"c":25.34,"h":25.34,"l":25.34,"n":40,"o":25.34,"t":"2026-10-05T12:15:00Z","v":575,"vw":25.34},{"c":25.34,"h":25.34,"l":25.34,"n":21,"o":25.34,"t":"2026-10-05T12:45:00Z","v":367,"vw":25.34},{"c":25.49,"h":25.4984,"l":25.385,"n":585,"o":25.39,"t":"2026-10-05T13:30:00Z","v":48655,"vw":25.43456},{"c":25.46,"h":25.5,"l":25.46,"n":180,"o":25.4988,"t":"2026-10-05T13:45:00Z","v":13048,"vw":25.480891},{"c":25.485,"h":25.49,"l":25.44,"n":238,"o":25.44,"t":"2026-10-05T14:00:00Z","v":6236,"vw":25.454836},{"c":25.53,"h":25.535,"l":25.475,"n":183,"o":25.475,"t":"2026-10-05T14:15:00Z","v":14916,"vw":25.517184},{"c":25.5,"h":25.52,"l":25.4917,"n":231,"o":25.52,"t":"2026-10-05T14:30:00Z","v":12572,"vw":25.502637},{"c":25.535,"h":25.535,"l":25.5,"n":141,"o":25.5,"t":"2026-10-05T14:45:00Z","v":6276,"vw":25.517906},{"c":25.51,"h":25.54,"l":25.51,"n":153,"o":25.54,"t":"2026-10-05T15:00:00Z","v":15705,"vw":25.525375},{"c":25.52,"h":25.53,"l":25.505,"n":104,"o":25.505,"t":"2026-10-05T15:15:00Z","v":8858,"vw":25.518904},{"c":25.53,"h":25.53,"l":25.51,"n":102,"o":25.525,"t":"2026-10-05T15:30:00Z","v":35868,"vw":25.519699},{"c":25.535,"h":25.54,"l":25.52,"n":51,"o":25.53,"t":"2026-10-05T15:45:00Z","v":2607,"vw":25.530968},{"c":25.515,"h":25.53,"l":25.515,"n":65,"o":25.53,"t":"2026-10-05T16:00:00Z","v":14227,"vw":25.525392},{"c":25.53,"h":25.535,"l":25.5,"n":112,"o":25.51,"t":"2026-10-05T16:15:00Z","v":12773,"vw":25.510213},{"c":25.5499,"h":25.55,"l":25.53,"n":54,"o":25.535,"t":"2026-10-05T16:30:00Z","v":2859,"vw":25.539517},{"c":25.535,"h":25.55,"l":25.535,"n":77,"o":25.55,"t":"2026-10-05T16:45:00Z","v":16631,"vw":25.543933},{"c":25.5499,"h":25.5499,"l":25.5299,"n":40,"o":25.539,"t":"2026-10-05T17:00:00Z","v":12914,"vw":25.538126},{"c":25.555,"h":25.565,"l":25.55,"n":53,"o":25.55,"t":"2026-10-05T17:15:00Z","v":30164,"vw":25.557522},{"c":25.575,"h":25.575,"l":25.5517,"n":66,"o":25.555,"t":"2026-10-05T17:30:00Z","v":20044,"vw":25.562654},{"c":25.575,"h":25.59,"l":25.5723,"n":263,"o":25.585,"t":"2026-10-05T17:45:00Z","v":10322,"vw":25.581767},{"c":25.57,"h":25.5799,"l":25.565,"n":79,"o":25.575,"t":"2026-10-05T18:00:00Z","v":13057,"vw":25.573588},{"c":25.59,"h":25.59,"l":25.575,"n":44,"o":25.58,"t":"2026-10-05T18:15:00Z","v":7700,"vw":25.584241},{"c":25.59,"h":25.595,"l":25.585,"n":48,"o":25.59,"t":"2026-10-05T18:30:00Z","v":6050,"vw":25.590474},{"c":25.595,"h":25.6,"l":25.58,"n":60,"o":25.59,"t":"2026-10-05T18:45:00Z","v":9999,"vw":25.592073},{"c":25.615,"h":25.62,"l":25.595,"n":112,"o":25.595,"t":"2026-10-05T19:00:00Z","v":18373,"vw":25.604773},{"c":25.625,"h":25.635,"l":25.625,"n":67,"o":25.625,"t":"2026-10-05T19:15:00Z","v":48660,"vw":25.62999},{"c":25.62,"h":25.6379,"l":25.61,"n":68,"o":25.625,"t":"2026-10-05T19:30:00Z","v":31406,"vw":25.624294},{"c":25.61,"h":25.61,"l":25.575,"n":173,"o":25.61,"t":"2026-10-05T19:45:00Z","v":45667,"vw":25.592148},{"c":25.61,"h":25.61,"l":25.61,"n":5,"o":25.61,"t":"2026-10-05T20:00:00Z","v":2870,"vw":25.61},{"c":25.68,"h":25.68,"l":25.5901,"n":10,"o":25.5901,"t":"2026-10-05T20:15:00Z","v":3215,"vw":25.661194},{"c":25.64,"h":25.649,"l":25.64,"n":13,"o":25.649,"t":"2026-10-05T21:00:00Z","v":2342,"vw":25.641234},{"c":25.63,"h":25.63,"l":25.63,"n":3,"o":25.63,"t":"2026-10-05T21:15:00Z","v":291,"vw":25.63},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-05T21:30:00Z","v":340,"vw":25.65},{"c":25.64,"h":25.64,"l":25.64,"n":2,"o":25.64,"t":"2026-10-05T22:00:00Z","v":116,"vw":25.64},{"c":25.652,"h":25.652,"l":25.652,"n":1,"o":25.652,"t":"2026-10-05T22:45:00Z","v":300,"vw":25.652},{"c":25.65,"h":25.65,"l":25.65,"n":44,"o":25.65,"t":"2026-10-06T08:00:00Z","v":668,"vw":25.65},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-10-06T09:00:00Z","v":100,"vw":25.75},{"c":25.74,"h":25.74,"l":25.74,"n":2,"o":25.74,"t":"2026-10-06T11:00:00Z","v":152,"vw":25.74},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-06T11:30:00Z","v":100,"vw":25.78},{"c":25.79,"h":25.79,"l":25.79,"n":4,"o":25.79,"t":"2026-10-06T11:45:00Z","v":252,"vw":25.79},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-06T12:00:00Z","v":139,"vw":25.78},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-06T12:15:00Z","v":128,"vw":25.8},{"c":25.75,"h":25.75,"l":25.75,"n":18,"o":25.75,"t":"2026-10-06T12:30:00Z","v":291,"vw":25.75},{"c":25.75,"h":25.77,"l":25.75,"n":5,"o":25.77,"t":"2026-10-06T12:45:00Z","v":586,"vw":25.766324},{"c":25.78,"h":25.78,"l":25.76,"n":6,"o":25.77,"t":"2026-10-06T13:15:00Z","v":432,"vw":25.77},{"c":25.76,"h":25.79,"l":25.725,"n":707,"o":25.76,"t":"2026-10-06T13:30:00Z","v":101267,"vw":25.763631},{"c":25.785,"h":25.795,"l":25.74,"n":224,"o":25.765,"t":"2026-10-06T13:45:00Z","v":24132,"vw":25.770606},{"c":25.785,"h":25.81,"l":25.765,"n":432,"o":25.785,"t":"2026-10-06T14:00:00Z","v":44268,"vw":25.78669},{"c":25.75,"h":25.8,"l":25.75,"n":240,"o":25.7998,"t":"2026-10-06T14:15:00Z","v":48760,"vw":25.781237},{"c":25.795,"h":25.8,"l":25.74,"n":221,"o":25.75,"t":"2026-10-06T14:30:00Z","v":15798,"vw":25.774406},{"c":25.81,"h":25.815,"l":25.79,"n":82,"o":25.8,"t":"2026-10-06T14:45:00Z","v":11529,"vw":25.795381},{"c":25.835,"h":25.839,"l":25.81,"n":83,"o":25.82,"t":"2026-10-06T15:00:00Z","v":3872,"vw":25.830329},{"c":25.82,"h":25.84,"l":25.815,"n":333,"o":25.835,"t":"2026-10-06T15:15:00Z","v":1750379,"vw":25.839319},{"c":25.81,"h":25.8199,"l":25.805,"n":117,"o":25.81,"t":"2026-10-06T15:30:00Z","v":33391,"vw":25.809713},{"c":25.8,"h":25.82,"l":25.8,"n":114,"o":25.81,"t":"2026-10-06T15:45:00Z","v":6774,"vw":25.813881},{"c":25.7899,"h":25.8,"l":25.77,"n":160,"o":25.8,"t":"2026-10-06T16:00:00Z","v":16792,"vw":25.791165},{"c":25.77,"h":25.78,"l":25.77,"n":96,"o":25.78,"t":"2026-10-06T16:15:00Z","v":17801,"vw":25.773277},{"c":25.785,"h":25.785,"l":25.765,"n":113,"o":25.765,"t":"2026-10-06T16:30:00Z","v":14726,"vw":25.775612},{"c":25.775,"h":25.785,"l":25.77,"n":58,"o":25.785,"t":"2026-10-06T16:45:00Z","v":5429,"vw":25.777545},{"c":25.75,"h":25.775,"l":25.74,"n":125,"o":25.775,"t":"2026-10-06T17:00:00Z","v":18894,"vw":25.761521},{"c":25.76,"h":25.76,"l":25.735,"n":106,"o":25.75,"t":"2026-10-06T17:15:00Z","v":13825,"vw":25.746693},{"c":25.775,"h":25.78,"l":25.75,"n":79,"o":25.76,"t":"2026-10-06T17:30:00Z","v":103227,"vw":25.773255},{"c":25.765,"h":25.785,"l":25.76,"n":305,"o":25.77,"t":"2026-10-06T17:45:00Z","v":35396,"vw":25.772239},{"c":25.785,"h":25.8,"l":25.7699,"n":76,"o":25.77,"t":"2026-10-06T18:00:00Z","v":15162,"vw":25.78808},{"c":25.775,"h":25.79,"l":25.765,"n":84,"o":25.789,"t":"2026-10-06T18:15:00Z","v":32088,"vw":25.782203},{"c":25.765,"h":25.77,"l":25.755,"n":70,"o":25.77,"t":"2026-10-06T18:30:00Z","v":15223,"vw":25.762715},{"c":25.7783,"h":25.7783,"l":25.76,"n":57,"o":25.76,"t":"2026-10-06T18:45:00Z","v":12804,"vw":25.770321},{"c":25.765,"h":25.78,"l":25.7599,"n":79,"o":25.775,"t":"2026-10-06T19:00:00Z","v":12856,"vw":25.764587},{"c":25.775,"h":25.775,"l":25.76,"n":119,"o":25.7688,"t":"2026-10-06T19:15:00Z","v":13645,"vw":25.765979},{"c":25.745,"h":25.77,"l":25.745,"n":690,"o":25.77,"t":"2026-10-06T19:30:00Z","v":12984,"vw":25.756048},{"c":25.73,"h":25.7551,"l":25.725,"n":777,"o":25.745,"t":"2026-10-06T19:45:00Z","v":17940,"vw":25.73983},{"c":25.71,"h":25.71,"l":25.71,"n":8,"o":25.71,"t":"2026-10-06T20:00:00Z","v":18176,"vw":25.71},{"c":25.76,"h":25.76,"l":25.76,"n":2,"o":25.76,"t":"2026-10-06T21:00:00Z","v":102,"vw":25.76},{"c":25.76,"h":25.76,"l":25.76,"n":7,"o":25.76,"t":"2026-10-06T21:15:00Z","v":2015,"vw":25.76},{"c":25.77,"h":25.77,"l":25.77,"n":16,"o":25.77,"t":"2026-10-06T22:15:00Z","v":398,"vw":25.77},{"c":25.76,"h":25.76,"l":25.76,"n":2,"o":25.76,"t":"2026-10-06T23:00:00Z","v":301,"vw":25.76},{"c":25.71,"h":25.73,"l":25.71,"n":86,"o":25.73,"t":"2026-10-07T08:00:00Z","v":1278,"vw":25.721141},{"c":25.7987,"h":25.7987,"l":25.7987,"n":2,"o":25.7987,"t":"2026-10-07T08:30:00Z","v":601,"vw":25.7987},{"c":25.6079,"h":25.6079,"l":25.6079,"n":19,"o":25.6079,"t":"2026-10-07T10:30:00Z","v":260,"vw":25.6079},{"c":25.52,"h":25.64,"l":25.52,"n":11,"o":25.64,"t":"2026-10-07T11:15:00Z","v":701,"vw":25.58},{"c":25.55,"h":25.63,"l":25.51,"n":61,"o":25.63,"t":"2026-10-07T11:45:00Z","v":2005,"vw":25.566392},{"c":25.54,"h":25.5969,"l":25.54,"n":12,"o":25.56,"t":"2026-10-07T12:15:00Z","v":419,"vw":25.560227},{"c":25.5227,"h":25.5227,"l":25.5227,"n":4,"o":25.5227,"t":"2026-10-07T12:30:00Z","v":421,"vw":25.5227},{"c":25.55,"h":25.55,"l":25.55,"n":28,"o":25.55,"t":"2026-10-07T13:00:00Z","v":253,"vw":25.55},{"c":25.51,"h":25.51,"l":25.51,"n":13,"o":25.51,"t":"2026-10-07T13:15:00Z","v":442,"vw":25.51},{"c":25.51,"h":25.56,"l":25.475,"n":2233,"o":25.54,"t":"2026-10-07T13:30:00Z","v":78311,"vw":25.515118},{"c":25.54,"h":25.54,"l":25.47,"n":935,"o":25.5,"t":"2026-10-07T13:45:00Z","v":15696,"vw":25.512926},{"c":25.52,"h":25.54,"l":25.505,"n":391,"o":25.54,"t":"2026-10-07T14:00:00Z","v":47756,"vw":25.51753},{"c":25.555,"h":25.575,"l":25.515,"n":285,"o":25.52,"t":"2026-10-07T14:15:00Z","v":30958,"vw":25.551348},{"c":25.55,"h":25.57,"l":25.54,"n":220,"o":25.55,"t":"2026-10-07T14:30:00Z","v":12180,"vw":25.554606},{"c":25.54,"h":25.55,"l":25.51,"n":179,"o":25.55,"t":"2026-10-07T14:45:00Z","v":11511,"vw":25.528843},{"c":25.585,"h":25.59,"l":25.53,"n":112,"o":25.55,"t":"2026-10-07T15:00:00Z","v":8605,"vw":25.562368},{"c":25.5699,"h":25.5903,"l":25.565,"n":181,"o":25.58,"t":"2026-10-07T15:15:00Z","v":25194,"vw":25.57481},{"c":25.6101,"h":25.625,"l":25.57,"n":129,"o":25.5701,"t":"2026-10-07T15:30:00Z","v":13075,"vw":25.599401},{"c":25.62,"h":25.645,"l":25.62,"n":84,"o":25.63,"t":"2026-10-07T15:45:00Z","v":4007,"vw":25.632593},{"c":25.64,"h":25.64,"l":25.605,"n":162,"o":25.62,"t":"2026-10-07T16:00:00Z","v":29433,"vw":25.621001},{"c":25.6142,"h":25.6318,"l":25.6142,"n":47,"o":25.63,"t":"2026-10-07T16:15:00Z","v":8324,"vw":25.624389},{"c":25.61,"h":25.625,"l":25.6076,"n":84,"o":25.61,"t":"2026-10-07T16:30:00Z","v":27520,"vw":25.612017},{"c":25.61,"h":25.63,"l":25.61,"n":62,"o":25.625,"t":"2026-10-07T16:45:00Z","v":22279,"vw":25.618451},{"c":25.635,"h":25.64,"l":25.61,"n":70,"o":25.61,"t":"2026-10-07T17:00:00Z","v":17591,"vw":25.618977},{"c":25.64,"h":25.6582,"l":25.635,"n":49,"o":25.635,"t":"2026-10-07T17:15:00Z","v":11784,"vw":25.64105},{"c":25.6401,"h":25.6418,"l":25.6308,"n":49,"o":25.64,"t":"2026-10-07T17:30:00Z","v":9112,"vw":25.639834},{"c":25.6301,"h":25.65,"l":25.6298,"n":234,"o":25.65,"t":"2026-10-07T17:45:00Z","v":6173,"vw":25.636084},{"c":25.645,"h":25.6599,"l":25.63,"n":74,"o":25.63,"t":"2026-10-07T18:00:00Z","v":19337,"vw":25.644407},{"c":25.66,"h":25.66,"l":25.6495,"n":44,"o":25.6495,"t":"2026-10-07T18:15:00Z","v":7850,"vw":25.651836},{"c":25.6502,"h":25.66,"l":25.6401,"n":56,"o":25.66,"t":"2026-10-07T18:30:00Z","v":19389,"vw":25.650095},{"c":25.6496,"h":25.66,"l":25.6477,"n":51,"o":25.655,"t":"2026-10-07T18:45:00Z","v":7081,"vw":25.652571},{"c":25.635,"h":25.655,"l":25.62,"n":91,"o":25.6499,"t":"2026-10-07T19:00:00Z","v":32336,"vw":25.639949},{"c":25.635,"h":25.645,"l":25.6299,"n":64,"o":25.635,"t":"2026-10-07T19:15:00Z","v":19962,"vw":25.634471},{"c":25.655,"h":25.6589,"l":25.635,"n":53,"o":25.635,"t":"2026-10-07T19:30:00Z","v":14209,"vw":25.650951},{"c":25.67,"h":25.675,"l":25.645,"n":164,"o":25.65,"t":"2026-10-07T19:45:00Z","v":35649,"vw":25.662346},{"c":25.67,"h":25.67,"l":25.67,"n":7,"o":25.67,"t":"2026-10-07T20:00:00Z","v":4872,"vw":25.67},{"c":25.6457,"h":25.68,"l":25.6457,"n":2,"o":25.68,"t":"2026-10-07T20:30:00Z","v":608,"vw":25.673907},{"c":25.68,"h":25.68,"l":25.68,"n":1,"o":25.68,"t":"2026-10-07T20:45:00Z","v":200,"vw":25.68},{"c":25.7,"h":25.7,"l":25.7,"n":3,"o":25.7,"t":"2026-10-07T23:30:00Z","v":251,"vw":25.7},{"c":25.72,"h":25.72,"l":25.72,"n":1,"o":25.72,"t":"2026-10-07T23:45:00Z","v":100,"vw":25.72},{"c":25.55,"h":25.7,"l":25.55,"n":118,"o":25.7,"t":"2026-10-08T08:00:00Z","v":1724,"vw":25.618927},{"c":25.65,"h":25.65,"l":25.59,"n":6,"o":25.59,"t":"2026-10-08T08:30:00Z","v":2897,"vw":25.639115},{"c":25.64,"h":25.6697,"l":25.64,"n":7,"o":25.6697,"t":"2026-10-08T08:45:00Z","v":2544,"vw":25.646905},{"c":25.58,"h":25.58,"l":25.58,"n":11,"o":25.58,"t":"2026-10-08T09:45:00Z","v":1231,"vw":25.58},{"c":25.55,"h":25.55,"l":25.54,"n":30,"o":25.54,"t":"2026-10-08T10:15:00Z","v":1332,"vw":25.548728},{"c":25.5,"h":25.52,"l":25.5,"n":41,"o":25.52,"t":"2026-10-08T10:30:00Z","v":1502,"vw":25.517758},{"c":25.5,"h":25.5,"l":25.5,"n":7,"o":25.5,"t":"2026-10-08T11:00:00Z","v":191,"vw":25.5},{"c":25.53,"h":25.53,"l":25.53,"n":3,"o":25.53,"t":"2026-10-08T11:30:00Z","v":215,"vw":25.53},{"c":25.51,"h":25.51,"l":25.51,"n":9,"o":25.51,"t":"2026-10-08T11:45:00Z","v":210,"vw":25.51},{"c":25.53,"h":25.53,"l":25.53,"n":12,"o":25.53,"t":"2026-10-08T12:00:00Z","v":599,"vw":25.53},{"c":25.52,"h":25.53,"l":25.52,"n":12,"o":25.53,"t":"2026-10-08T12:30:00Z","v":1207,"vw":25.524558},{"c":25.52,"h":25.54,"l":25.52,"n":13,"o":25.54,"t":"2026-10-08T12:45:00Z","v":819,"vw":25.524769},{"c":25.52,"h":25.555,"l":25.518,"n":725,"o":25.55,"t":"2026-10-08T13:30:00Z","v":28712,"vw":25.534269},{"c":25.51,"h":25.53,"l":25.49,"n":386,"o":25.53,"t":"2026-10-08T13:45:00Z","v":12033,"vw":25.511258},{"c":25.555,"h":25.5599,"l":25.505,"n":227,"o":25.515,"t":"2026-10-08T14:00:00Z","v":16784,"vw":25.549109},{"c":25.64,"h":25.64,"l":25.555,"n":72,"o":25.555,"t":"2026-10-08T14:15:00Z","v":3289,"vw":25.582232},{"c":25.59,"h":25.6299,"l":25.59,"n":120,"o":25.6299,"t":"2026-10-08T14:30:00Z","v":9880,"vw":25.602742},{"c":25.57,"h":25.59,"l":25.55,"n":163,"o":25.59,"t":"2026-10-08T14:45:00Z","v":12421,"vw":25.563371},{"c":25.53,"h":25.565,"l":25.53,"n":175,"o":25.56,"t":"2026-10-08T15:00:00Z","v":26688,"vw":25.54737},{"c":25.545,"h":25.545,"l":25.5295,"n":182,"o":25.53,"t":"2026-10-08T15:15:00Z","v":22002,"vw":25.536591},{"c":25.5101,"h":25.54,"l":25.505,"n":124,"o":25.54,"t":"2026-10-08T15:30:00Z","v":8192,"vw":25.514668},{"c":25.5,"h":25.525,"l":25.48,"n":174,"o":25.5118,"t":"2026-10-08T15:45:00Z","v":7525,"vw":25.508508},{"c":25.505,"h":25.51,"l":25.485,"n":152,"o":25.495,"t":"2026-10-08T16:00:00Z","v":41693,"vw":25.492153},{"c":25.54,"h":25.59,"l":25.5,"n":210,"o":25.5,"t":"2026-10-08T16:15:00Z","v":98582,"vw":25.54229},{"c":25.4999,"h":25.546,"l":25.495,"n":101,"o":25.535,"t":"2026-10-08T16:30:00Z","v":14037,"vw":25.523813},{"c":25.35,"h":25.4918,"l":25.33,"n":511,"o":25.49,"t":"2026-10-08T16:45:00Z","v":36839,"vw":25.392509},{"c":25.3399,"h":25.3399,"l":25.278,"n":301,"o":25.32,"t":"2026-10-08T17:00:00Z","v":13344,"vw":25.29771},{"c":25.21,"h":25.345,"l":25.1723,"n":391,"o":25.335,"t":"2026-10-08T17:15:00Z","v":42583,"vw":25.25563},{"c":25.27,"h":25.29,"l":25.205,"n":132,"o":25.21,"t":"2026-10-08T17:30:00Z","v":17095,"vw":25.249319},{"c":25.265,"h":25.275,"l":25.22,"n":246,"o":25.275,"t":"2026-10-08T17:45:00Z","v":9627,"vw":25.243803},{"c":25.3,"h":25.3,"l":25.24,"n":82,"o":25.27,"t":"2026-10-08T18:00:00Z","v":8503,"vw":25.264444},{"c":25.35,"h":25.35,"l":25.31,"n":85,"o":25.315,"t":"2026-10-08T18:15:00Z","v":8206,"vw":25.326398},{"c":25.28,"h":25.33,"l":25.28,"n":103,"o":25.33,"t":"2026-10-08T18:30:00Z","v":14978,"vw":25.308527},{"c":25.295,"h":25.305,"l":25.28,"n":88,"o":25.28,"t":"2026-10-08T18:45:00Z","v":9253,"vw":25.289423},{"c":25.26,"h":25.29,"l":25.26,"n":87,"o":25.29,"t":"2026-10-08T19:00:00Z","v":8172,"vw":25.27458},{"c":25.28,"h":25.305,"l":25.26,"n":75,"o":25.26,"t":"2026-10-08T19:15:00Z","v":12967,"vw":25.289925},{"c":25.2899,"h":25.295,"l":25.27,"n":91,"o":25.29,"t":"2026-10-08T19:30:00Z","v":19438,"vw":25.277144},{"c":25.315,"h":25.329,"l":25.28,"n":201,"o":25.285,"t":"2026-10-08T19:45:00Z","v":88567,"vw":25.297136},{"c":25.32,"h":25.32,"l":25.32,"n":9,"o":25.32,"t":"2026-10-08T20:00:00Z","v":2408,"vw":25.32},{"c":25.36,"h":25.36,"l":25.36,"n":1,"o":25.36,"t":"2026-10-08T20:45:00Z","v":400,"vw":25.36},{"c":25.37,"h":25.37,"l":25.37,"n":3,"o":25.37,"t":"2026-10-08T21:00:00Z","v":160,"vw":25.37},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-10-08T23:00:00Z","v":150,"vw":25.41},{"c":25.56,"h":25.56,"l":25.56,"n":1,"o":25.56,"t":"2026-10-09T08:00:00Z","v":205,"vw":25.56},{"c":25.56,"h":25.66,"l":25.56,"n":5,"o":25.66,"t":"2026-10-09T08:30:00Z","v":500,"vw":25.627972},{"c":25.55,"h":25.55,"l":25.55,"n":3,"o":25.55,"t":"2026-10-09T09:45:00Z","v":111,"vw":25.55},{"c":25.65,"h":25.65,"l":25.65,"n":2,"o":25.65,"t":"2026-10-09T10:00:00Z","v":292,"vw":25.65},{"c":25.53,"h":25.54,"l":25.53,"n":10,"o":25.53,"t":"2026-10-09T11:00:00Z","v":1000,"vw":25.531151},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-09T12:00:00Z","v":196,"vw":25.58},{"c":25.49,"h":25.49,"l":25.49,"n":12,"o":25.49,"t":"2026-10-09T12:45:00Z","v":174,"vw":25.49},{"c":25.38,"h":25.5,"l":25.38,"n":726,"o":25.5,"t":"2026-10-09T13:30:00Z","v":23851,"vw":25.447825},{"c":25.385,"h":25.39,"l":25.355,"n":145,"o":25.38,"t":"2026-10-09T13:45:00Z","v":8175,"vw":25.372731},{"c":25.376,"h":25.4,"l":25.355,"n":329,"o":25.385,"t":"2026-10-09T14:00:00Z","v":20944,"vw":25.374234},{"c":25.395,"h":25.405,"l":25.37,"n":141,"o":25.37,"t":"2026-10-09T14:15:00Z","v":11166,"vw":25.388859},{"c":25.38,"h":25.42,"l":25.37,"n":204,"o":25.4,"t":"2026-10-09T14:30:00Z","v":18508,"vw":25.387268},{"c":25.42,"h":25.43,"l":25.375,"n":154,"o":25.3801,"t":"2026-10-09T14:45:00Z","v":12388,"vw":25.396237},{"c":25.3808,"h":25.425,"l":25.38,"n":144,"o":25.42,"t":"2026-10-09T15:00:00Z","v":10446,"vw":25.409674},{"c":25.4,"h":25.42,"l":25.39,"n":104,"o":25.39,"t":"2026-10-09T15:15:00Z","v":9326,"vw":25.403331},{"c":25.405,"h":25.41,"l":25.375,"n":136,"o":25.385,"t":"2026-10-09T15:30:00Z","v":18169,"vw":25.39213},{"c":25.41,"h":25.4299,"l":25.395,"n":151,"o":25.405,"t":"2026-10-09T15:45:00Z","v":21955,"vw":25.414138},{"c":25.415,"h":25.43,"l":25.38,"n":91,"o":25.4,"t":"2026-10-09T16:00:00Z","v":9359,"vw":25.411492},{"c":25.42,"h":25.4392,"l":25.415,"n":53,"o":25.42,"t":"2026-10-09T16:15:00Z","v":5421,"vw":25.427414},{"c":25.41,"h":25.435,"l":25.41,"n":86,"o":25.4299,"t":"2026-10-09T16:30:00Z","v":25068,"vw":25.416782},{"c":25.42,"h":25.445,"l":25.415,"n":112,"o":25.415,"t":"2026-10-09T16:45:00Z","v":27491,"vw":25.428955},{"c":25.42,"h":25.42,"l":25.41,"n":21,"o":25.42,"t":"2026-10-09T17:00:00Z","v":1059,"vw":25.418003},{"c":25.4211,"h":25.4211,"l":25.41,"n":55,"o":25.415,"t":"2026-10-09T17:15:00Z","v":3266,"vw":25.417243},{"c":25.4199,"h":25.425,"l":25.41,"n":43,"o":25.42,"t":"2026-10-09T17:30:00Z","v":6700,"vw":25.41861},{"c":25.43,"h":25.436,"l":25.42,"n":193,"o":25.43,"t":"2026-10-09T17:45:00Z","v":3424,"vw":25.430541},{"c":25.43,"h":25.44,"l":25.425,"n":26,"o":25.43,"t":"2026-10-09T18:00:00Z","v":1757,"vw":25.429574},{"c":25.445,"h":25.45,"l":25.435,"n":34,"o":25.435,"t":"2026-10-09T18:15:00Z","v":5841,"vw":25.439225},{"c":25.435,"h":25.44,"l":25.435,"n":44,"o":25.44,"t":"2026-10-09T18:30:00Z","v":5612,"vw":25.435426},{"c":25.445,"h":25.465,"l":25.4386,"n":52,"o":25.4386,"t":"2026-10-09T18:45:00Z","v":11060,"vw":25.450073},{"c":25.445,"h":25.45,"l":25.435,"n":36,"o":25.445,"t":"2026-10-09T19:00:00Z","v":42234,"vw":25.448671},{"c":25.45,"h":25.455,"l":25.445,"n":50,"o":25.45,"t":"2026-10-09T19:15:00Z","v":15619,"vw":25.44947},{"c":25.425,"h":25.445,"l":25.425,"n":54,"o":25.445,"t":"2026-10-09T19:30:00Z","v":64691,"vw":25.440336},{"c":25.435,"h":25.445,"l":25.425,"n":62,"o":25.425,"t":"2026-10-09T19:45:00Z","v":15173,"vw":25.433956},{"c":25.45,"h":25.45,"l":25.45,"n":8,"o":25.45,"t":"2026-10-09T20:00:00Z","v":2356,"vw":25.45},{"c":25.49,"h":25.49,"l":25.49,"n":2,"o":25.49,"t":"2026-10-09T20:15:00Z","v":342,"vw":25.49},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-09T23:30:00Z","v":701,"vw":25.5},{"c":25.52,"h":25.57,"l":25.52,"n":90,"o":25.57,"t":"2026-10-12T08:00:00Z","v":2684,"vw":25.538444},{"c":25.49,"h":25.5,"l":25.49,"n":10,"o":25.5,"t":"2026-10-12T08:15:00Z","v":1167,"vw":25.498571},{"c":25.48,"h":25.48,"l":25.48,"n":2,"o":25.48,"t":"2026-10-12T08:30:00Z","v":237,"vw":25.48},{"c":25.42,"h":25.42,"l":25.42,"n":25,"o":25.42,"t":"2026-10-12T09:00:00Z","v":815,"vw":25.42},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-10-12T09:15:00Z","v":127,"vw":25.41},{"c":25.44,"h":25.44,"l":25.44,"n":3,"o":25.44,"t":"2026-10-12T10:15:00Z","v":106,"vw":25.44},{"c":25.43,"h":25.45,"l":25.43,"n":26,"o":25.45,"t":"2026-10-12T10:30:00Z","v":827,"vw":25.444991},{"c":25.43,"h":25.43,"l":25.3925,"n":11,"o":25.42,"t":"2026-10-12T12:00:00Z","v":2695,"vw":25.419528},{"c":25.42,"h":25.43,"l":25.42,"n":5,"o":25.43,"t":"2026-10-12T12:15:00Z","v":1570,"vw":25.42466},{"c":25.4,"h":25.4,"l":25.4,"n":12,"o":25.4,"t":"2026-10-12T12:30:00Z","v":4489,"vw":25.4},{"c":25.44,"h":25.44,"l":25.41,"n":9,"o":25.418,"t":"2026-10-12T12:45:00Z","v":1781,"vw":25.412371},{"c":25.4,"h":25.4,"l":25.4,"n":22,"o":25.4,"t":"2026-10-12T13:15:00Z","v":1304,"vw":25.4},{"c":25.34,"h":25.41,"l":25.315,"n":896,"o":25.41,"t":"2026-10-12T13:30:00Z","v":33234,"vw":25.356139},{"c":25.325,"h":25.36,"l":25.325,"n":298,"o":25.35,"t":"2026-10-12T13:45:00Z","v":49078,"vw":25.339286},{"c":25.2599,"h":25.33,"l":25.25,"n":595,"o":25.32,"t":"2026-10-12T14:00:00Z","v":32071,"vw":25.268059},{"c":25.26,"h":25.29,"l":25.2499,"n":347,"o":25.27,"t":"2026-10-12T14:15:00Z","v":19904,"vw":25.268322},{"c":25.27,"h":25.28,"l":25.25,"n":135,"o":25.26,"t":"2026-10-12T14:30:00Z","v":19187,"vw":25.260621},{"c":25.287,"h":25.29,"l":25.27,"n":153,"o":25.28,"t":"2026-10-12T14:45:00Z","v":22928,"vw":25.27888},{"c":25.27,"h":25.295,"l":25.27,"n":190,"o":25.29,"t":"2026-10-12T15:00:00Z","v":8637,"vw":25.280175},{"c":25.27,"h":25.28,"l":25.27,"n":76,"o":25.28,"t":"2026-10-12T15:15:00Z","v":3876,"vw":25.271754},{"c":25.294,"h":25.295,"l":25.255,"n":169,"o":25.26,"t":"2026-10-12T15:30:00Z","v":8867,"vw":25.280242},{"c":25.3201,"h":25.3299,"l":25.3,"n":105,"o":25.3,"t":"2026-10-12T15:45:00Z","v":12476,"vw":25.317993},{"c":25.315,"h":25.33,"l":25.3101,"n":74,"o":25.32,"t":"2026-10-12T16:00:00Z","v":6888,"vw":25.317721},{"c":25.29,"h":25.3175,"l":25.29,"n":132,"o":25.31,"t":"2026-10-12T16:15:00Z","v":5475,"vw":25.302634},{"c":25.29,"h":25.31,"l":25.29,"n":61,"o":25.295,"t":"2026-10-12T16:30:00Z","v":5002,"vw":25.29363},{"c":25.255,"h":25.28,"l":25.255,"n":87,"o":25.28,"t":"2026-10-12T16:45:00Z","v":5066,"vw":25.265005},{"c":25.265,"h":25.27,"l":25.259,"n":49,"o":25.26,"t":"2026-10-12T17:00:00Z","v":16075,"vw":25.268586},{"c":25.252,"h":25.265,"l":25.252,"n":31,"o":25.265,"t":"2026-10-12T17:15:00Z","v":2345,"vw":25.261125},{"c":25.26,"h":25.26,"l":25.25,"n":46,"o":25.26,"t":"2026-10-12T17:30:00Z","v":3875,"vw":25.257128},{"c":25.255,"h":25.27,"l":25.255,"n":252,"o":25.255,"t":"2026-10-12T17:45:00Z","v":8385,"vw":25.261396},{"c":25.255,"h":25.26,"l":25.24,"n":210,"o":25.25,"t":"2026-10-12T18:00:00Z","v":51159,"vw":25.256421},{"c":25.25,"h":25.255,"l":25.2401,"n":51,"o":25.255,"t":"2026-10-12T18:15:00Z","v":8404,"vw":25.249167},{"c":25.255,"h":25.255,"l":25.245,"n":20,"o":25.25,"t":"2026-10-12T18:30:00Z","v":2633,"vw":25.249584},{"c":25.23,"h":25.2501,"l":25.23,"n":122,"o":25.25,"t":"2026-10-12T18:45:00Z","v":10452,"vw":25.237345},{"c":25.235,"h":25.235,"l":25.23,"n":44,"o":25.23,"t":"2026-10-12T19:00:00Z","v":2389,"vw":25.232783},{"c":25.245,"h":25.25,"l":25.23,"n":48,"o":25.23,"t":"2026-10-12T19:15:00Z","v":3635,"vw":25.242215},{"c":25.26,"h":25.28,"l":25.25,"n":58,"o":25.25,"t":"2026-10-12T19:30:00Z","v":24079,"vw":25.272013},{"c":25.26,"h":25.27,"l":25.25,"n":163,"o":25.26,"t":"2026-10-12T19:45:00Z","v":45493,"vw":25.261765},{"c":25.28,"h":25.28,"l":25.27,"n":8,"o":25.27,"t":"2026-10-12T20:00:00Z","v":2202,"vw":25.272277},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-12T20:45:00Z","v":201,"vw":25.28},{"c":25.28,"h":25.28,"l":25.27,"n":3,"o":25.28,"t":"2026-10-12T21:00:00Z","v":580,"vw":25.275862},{"c":25.28,"h":25.28,"l":25.28,"n":6,"o":25.28,"t":"2026-10-12T22:00:00Z","v":347,"vw":25.28},{"c":25.27,"h":25.27,"l":25.27,"n":17,"o":25.27,"t":"2026-10-12T22:45:00Z","v":742,"vw":25.27},{"c":25.25,"h":25.29,"l":25.25,"n":36,"o":25.27,"t":"2026-10-12T23:00:00Z","v":1620,"vw":25.275734},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-12T23:30:00Z","v":300,"vw":25.25},{"c":25.23,"h":25.23,"l":25.23,"n":23,"o":25.23,"t":"2026-10-12T23:45:00Z","v":447,"vw":25.23},{"c":25.14,"h":25.14,"l":25.1,"n":100,"o":25.1,"t":"2026-10-13T08:00:00Z","v":9673,"vw":25.121249},{"c":25.14,"h":25.14,"l":25.14,"n":3,"o":25.14,"t":"2026-10-13T08:15:00Z","v":117,"vw":25.14},{"c":25.17,"h":25.17,"l":25.17,"n":10,"o":25.17,"t":"2026-10-13T09:30:00Z","v":280,"vw":25.17},{"c":25.11,"h":25.11,"l":25.11,"n":8,"o":25.11,"t":"2026-10-13T11:15:00Z","v":360,"vw":25.11},{"c":25.115,"h":25.12,"l":25.115,"n":20,"o":25.12,"t":"2026-10-13T11:45:00Z","v":4043,"vw":25.119745},{"c":25.13,"h":25.13,"l":25.12,"n":24,"o":25.12,"t":"2026-10-13T12:15:00Z","v":961,"vw":25.121706},{"c":25.09,"h":25.09,"l":25.09,"n":12,"o":25.09,"t":"2026-10-13T12:45:00Z","v":10253,"vw":25.09},{"c":25.08,"h":25.08,"l":25.08,"n":19,"o":25.08,"t":"2026-10-13T13:15:00Z","v":285,"vw":25.08},{"c":25.16,"h":25.18,"l":25.03,"n":761,"o":25.065,"t":"2026-10-13T13:30:00Z","v":68652,"vw":25.075754},{"c":25.185,"h":25.195,"l":25.165,"n":290,"o":25.175,"t":"2026-10-13T13:45:00Z","v":16410,"vw":25.179244},{"c":25.17,"h":25.205,"l":25.17,"n":301,"o":25.18,"t":"2026-10-13T14:00:00Z","v":38620,"vw":25.192348},{"c":25.155,"h":25.185,"l":25.155,"n":213,"o":25.185,"t":"2026-10-13T14:15:00Z","v":33567,"vw":25.165332},{"c":25.165,"h":25.18,"l":25.14,"n":278,"o":25.155,"t":"2026-10-13T14:30:00Z","v":28825,"vw":25.153582},{"c":25.1177,"h":25.16,"l":25.105,"n":251,"o":25.16,"t":"2026-10-13T14:45:00Z","v":19494,"vw":25.13507},{"c":25.13,"h":25.13,"l":25.1099,"n":147,"o":25.115,"t":"2026-10-13T15:00:00Z","v":12708,"vw":25.116998},{"c":25.085,"h":25.1301,"l":25.085,"n":308,"o":25.13,"t":"2026-10-13T15:15:00Z","v":38962,"vw":25.11602},{"c":25.08,"h":25.08,"l":25.06,"n":155,"o":25.075,"t":"2026-10-13T15:30:00Z","v":8962,"vw":25.066401},{"c":25.1101,"h":25.1101,"l":25.06,"n":139,"o":25.075,"t":"2026-10-13T15:45:00Z","v":13700,"vw":25.084989},{"c":25.14,"h":25.14,"l":25.12,"n":116,"o":25.12,"t":"2026-10-13T16:00:00Z","v":27172,"vw":25.138346},{"c":25.1698,"h":25.1698,"l":25.1399,"n":78,"o":25.14,"t":"2026-10-13T16:15:00Z","v":23626,"vw":25.153791},{"c":25.17,"h":25.195,"l":25.17,"n":147,"o":25.19,"t":"2026-10-13T16:30:00Z","v":22114,"vw":25.187846},{"c":25.14,"h":25.175,"l":25.14,"n":127,"o":25.175,"t":"2026-10-13T16:45:00Z","v":14301,"vw":25.164911},{"c":25.13,"h":25.145,"l":25.13,"n":65,"o":25.14,"t":"2026-10-13T17:00:00Z","v":11789,"vw":25.139464},{"c":25.11,"h":25.135,"l":25.11,"n":131,"o":25.135,"t":"2026-10-13T17:15:00Z","v":12473,"vw":25.126169},{"c":25.14,"h":25.145,"l":25.11,"n":110,"o":25.11,"t":"2026-10-13T17:30:00Z","v":32588,"vw":25.125489},{"c":25.12,"h":25.145,"l":25.1,"n":256,"o":25.14,"t":"2026-10-13T17:45:00Z","v":14214,"vw":25.125501},{"c":25.17,"h":25.17,"l":25.12,"n":54,"o":25.12,"t":"2026-10-13T18:00:00Z","v":15196,"vw":25.138309},{"c":25.17,"h":25.175,"l":25.1501,"n":99,"o":25.165,"t":"2026-10-13T18:15:00Z","v":186574,"vw":25.163992},{"c":25.1399,"h":25.1678,"l":25.135,"n":105,"o":25.1678,"t":"2026-10-13T18:30:00Z","v":43662,"vw":25.151729},{"c":25.145,"h":25.145,"l":25.125,"n":74,"o":25.135,"t":"2026-10-13T18:45:00Z","v":22077,"vw":25.137367},{"c":25.16,"h":25.16,"l":25.14,"n":108,"o":25.145,"t":"2026-10-13T19:00:00Z","v":28925,"vw":25.148414},{"c":25.175,"h":25.175,"l":25.1582,"n":56,"o":25.16,"t":"2026-10-13T19:15:00Z","v":16768,"vw":25.167503},{"c":25.1699,"h":25.185,"l":25.165,"n":114,"o":25.18,"t":"2026-10-13T19:30:00Z","v":35840,"vw":25.176517},{"c":25.18,"h":25.19,"l":25.165,"n":114,"o":25.17,"t":"2026-10-13T19:45:00Z","v":41773,"vw":25.17738},{"c":25.18,"h":25.18,"l":25.18,"n":9,"o":25.18,"t":"2026-10-13T20:00:00Z","v":1127,"vw":25.18},{"c":25.2,"h":25.21,"l":25.2,"n":6,"o":25.21,"t":"2026-10-13T20:15:00Z","v":603,"vw":25.208333},{"c":25.19,"h":25.19,"l":25.19,"n":2,"o":25.19,"t":"2026-10-13T20:45:00Z","v":200,"vw":25.19},{"c":25.22,"h":25.22,"l":25.22,"n":3,"o":25.22,"t":"2026-10-13T21:45:00Z","v":200,"vw":25.22},{"c":25.23,"h":25.23,"l":25.18,"n":102,"o":25.18,"t":"2026-10-14T08:00:00Z","v":1917,"vw":25.226056},{"c":25.25,"h":25.25,"l":25.25,"n":5,"o":25.25,"t":"2026-10-14T08:30:00Z","v":259,"vw":25.25},{"c":25.345,"h":25.345,"l":25.345,"n":1,"o":25.345,"t":"2026-10-14T08:45:00Z","v":133,"vw":25.345},{"c":25.18,"h":25.24,"l":25.18,"n":23,"o":25.24,"t":"2026-10-14T09:15:00Z","v":683,"vw":25.195113},{"c":25.2553,"h":25.2553,"l":25.2553,"n":4,"o":25.2553,"t":"2026-10-14T09:30:00Z","v":304,"vw":25.2553},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-14T10:30:00Z","v":182,"vw":25.2},{"c":25.16,"h":25.16,"l":25.1597,"n":2,"o":25.1597,"t":"2026-10-14T11:30:00Z","v":1294,"vw":25.159728},{"c":25.19,"h":25.19,"l":25.19,"n":1,"o":25.19,"t":"2026-10-14T11:45:00Z","v":409,"vw":25.19},{"c":25.21,"h":25.2162,"l":25.21,"n":3,"o":25.2162,"t":"2026-10-14T12:15:00Z","v":6251,"vw":25.210485},{"c":25.07,"h":25.21,"l":25.07,"n":74,"o":25.21,"t":"2026-10-14T12:30:00Z","v":2212,"vw":25.196127},{"c":25,"h":25.06,"l":25,"n":75,"o":25.06,"t":"2026-10-14T12:45:00Z","v":3683,"vw":25.009677},{"c":25.085,"h":25.085,"l":25.085,"n":4,"o":25.085,"t":"2026-10-14T13:00:00Z","v":300,"vw":25.085},{"c":25.02,"h":25.02,"l":25,"n":78,"o":25.01,"t":"2026-10-14T13:15:00Z","v":4788,"vw":25.013456},{"c":25.0161,"h":25.05,"l":24.96,"n":859,"o":25.01,"t":"2026-10-14T13:30:00Z","v":49979,"vw":25.00709},{"c":24.935,"h":25.075,"l":24.93,"n":554,"o":25.03,"t":"2026-10-14T13:45:00Z","v":102186,"vw":25.027122},{"c":24.93,"h":24.9601,"l":24.92,"n":330,"o":24.94,"t":"2026-10-14T14:00:00Z","v":12370,"vw":24.94079},{"c":24.93,"h":24.965,"l":24.925,"n":241,"o":24.955,"t":"2026-10-14T14:15:00Z","v":9783,"vw":24.937696},{"c":24.94,"h":24.95,"l":24.92,"n":347,"o":24.93,"t":"2026-10-14T14:30:00Z","v":32362,"vw":24.924757},{"c":24.93,"h":24.96,"l":24.885,"n":505,"o":24.93,"t":"2026-10-14T14:45:00Z","v":30261,"vw":24.922031},{"c":24.86,"h":24.93,"l":24.85,"n":414,"o":24.93,"t":"2026-10-14T15:00:00Z","v":30900,"vw":24.872599},{"c":24.86,"h":24.8911,"l":24.85,"n":236,"o":24.86,"t":"2026-10-14T15:15:00Z","v":19565,"vw":24.870479},{"c":24.805,"h":24.865,"l":24.79,"n":321,"o":24.86,"t":"2026-10-14T15:30:00Z","v":12686,"vw":24.82826},{"c":24.81,"h":24.83,"l":24.8,"n":220,"o":24.81,"t":"2026-10-14T15:45:00Z","v":19192,"vw":24.811187},{"c":24.735,"h":24.815,"l":24.7301,"n":336,"o":24.8099,"t":"2026-10-14T16:00:00Z","v":10666,"vw":24.765888},{"c":24.73,"h":24.74,"l":24.7199,"n":198,"o":24.73,"t":"2026-10-14T16:15:00Z","v":10280,"vw":24.730608},{"c":24.7701,"h":24.78,"l":24.705,"n":184,"o":24.725,"t":"2026-10-14T16:30:00Z","v":13234,"vw":24.737551},{"c":24.77,"h":24.7775,"l":24.745,"n":157,"o":24.775,"t":"2026-10-14T16:45:00Z","v":32045,"vw":24.75343},{"c":24.7401,"h":24.78,"l":24.74,"n":102,"o":24.78,"t":"2026-10-14T17:00:00Z","v":13413,"vw":24.752612},{"c":24.6899,"h":24.73,"l":24.6899,"n":260,"o":24.73,"t":"2026-10-14T17:15:00Z","v":26322,"vw":24.706267},{"c":24.685,"h":24.7099,"l":24.675,"n":147,"o":24.69,"t":"2026-10-14T17:30:00Z","v":8808,"vw":24.685538},{"c":24.6501,"h":24.685,"l":24.645,"n":449,"o":24.6776,"t":"2026-10-14T17:45:00Z","v":21741,"vw":24.657792},{"c":24.695,"h":24.695,"l":24.63,"n":251,"o":24.6499,"t":"2026-10-14T18:00:00Z","v":28323,"vw":24.65905},{"c":24.675,"h":24.696,"l":24.665,"n":95,"o":24.6901,"t":"2026-10-14T18:15:00Z","v":22627,"vw":24.677461},{"c":24.64,"h":24.68,"l":24.64,"n":110,"o":24.68,"t":"2026-10-14T18:30:00Z","v":14781,"vw":24.65168},{"c":24.6597,"h":24.665,"l":24.64,"n":75,"o":24.64,"t":"2026-10-14T18:45:00Z","v":15708,"vw":24.657946},{"c":24.635,"h":24.64,"l":24.6061,"n":213,"o":24.64,"t":"2026-10-14T19:00:00Z","v":24425,"vw":24.623893},{"c":24.69,"h":24.6901,"l":24.63,"n":131,"o":24.6301,"t":"2026-10-14T19:15:00Z","v":18466,"vw":24.675076},{"c":24.7,"h":24.72,"l":24.675,"n":119,"o":24.69,"t":"2026-10-14T19:30:00Z","v":31396,"vw":24.705337},{"c":24.69,"h":24.695,"l":24.66,"n":255,"o":24.6801,"t":"2026-10-14T19:45:00Z","v":48927,"vw":24.676615},{"c":24.69,"h":24.69,"l":24.69,"n":8,"o":24.69,"t":"2026-10-14T20:00:00Z","v":3076,"vw":24.69},{"c":24.68,"h":24.68,"l":24.68,"n":3,"o":24.68,"t":"2026-10-14T20:15:00Z","v":400,"vw":24.68},{"c":24.67,"h":24.67,"l":24.6685,"n":22,"o":24.67,"t":"2026-10-14T20:30:00Z","v":779,"vw":24.669516},{"c":24.66,"h":24.66,"l":24.66,"n":2,"o":24.66,"t":"2026-10-14T20:45:00Z","v":310,"vw":24.66},{"c":24.66,"h":24.66,"l":24.654,"n":21,"o":24.654,"t":"2026-10-14T21:15:00Z","v":1611,"vw":24.659595},{"c":24.65,"h":24.66,"l":24.65,"n":11,"o":24.66,"t":"2026-10-14T21:30:00Z","v":923,"vw":24.65768},{"c":24.65,"h":24.65,"l":24.65,"n":4,"o":24.65,"t":"2026-10-14T21:45:00Z","v":425,"vw":24.65},{"c":24.61,"h":24.64,"l":24.61,"n":43,"o":24.64,"t":"2026-10-14T22:00:00Z","v":1411,"vw":24.634226},{"c":24.6,"h":24.62,"l":24.6,"n":91,"o":24.62,"t":"2026-10-14T22:15:00Z","v":5005,"vw":24.602496},{"c":24.55,"h":24.55,"l":24.55,"n":24,"o":24.55,"t":"2026-10-14T22:45:00Z","v":344,"vw":24.55},{"c":24.6,"h":24.6,"l":24.6,"n":2,"o":24.6,"t":"2026-10-14T23:00:00Z","v":101,"vw":24.6},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-10-14T23:15:00Z","v":313,"vw":24.52},{"c":24.5,"h":24.52,"l":24.49,"n":78,"o":24.52,"t":"2026-10-14T23:30:00Z","v":2161,"vw":24.498764},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-14T23:45:00Z","v":150,"vw":24.5},{"c":24.44,"h":24.51,"l":24.4,"n":317,"o":24.43,"t":"2026-10-15T08:00:00Z","v":8523,"vw":24.473728},{"c":24.3831,"h":24.3831,"l":24.37,"n":3,"o":24.37,"t":"2026-10-15T08:15:00Z","v":206,"vw":24.37655},{"c":24.42,"h":24.43,"l":24.42,"n":17,"o":24.43,"t":"2026-10-15T10:00:00Z","v":599,"vw":24.42706},{"c":24.38,"h":24.4,"l":24.38,"n":70,"o":24.4,"t":"2026-10-15T11:00:00Z","v":1131,"vw":24.382564},{"c":24.41,"h":24.41,"l":24.41,"n":17,"o":24.41,"t":"2026-10-15T11:15:00Z","v":906,"vw":24.41},{"c":24.41,"h":24.41,"l":24.41,"n":6,"o":24.41,"t":"2026-10-15T11:30:00Z","v":1095,"vw":24.41},{"c":24.43,"h":24.45,"l":24.43,"n":20,"o":24.45,"t":"2026-10-15T11:45:00Z","v":456,"vw":24.444286},{"c":24.4,"h":24.4,"l":24.4,"n":3,"o":24.4,"t":"2026-10-15T12:15:00Z","v":228,"vw":24.4},{"c":24.41,"h":24.41,"l":24.35,"n":11,"o":24.35,"t":"2026-10-15T12:30:00Z","v":403,"vw":24.377027},{"c":24.41,"h":24.42,"l":24.41,"n":16,"o":24.42,"t":"2026-10-15T12:45:00Z","v":619,"vw":24.413309},{"c":24.38,"h":24.4,"l":24.38,"n":6,"o":24.4,"t":"2026-10-15T13:00:00Z","v":3072,"vw":24.384244},{"c":24.35,"h":24.38,"l":24.35,"n":76,"o":24.38,"t":"2026-10-15T13:15:00Z","v":4864,"vw":24.37428},{"c":24.405,"h":24.41,"l":24.28,"n":1120,"o":24.34,"t":"2026-10-15T13:30:00Z","v":119631,"vw":24.333369},{"c":24.265,"h":24.375,"l":24.235,"n":689,"o":24.37,"t":"2026-10-15T13:45:00Z","v":30756,"vw":24.282453},{"c":24.37,"h":24.44,"l":24.295,"n":431,"o":24.305,"t":"2026-10-15T14:00:00Z","v":14692,"vw":24.373678},{"c":24.3897,"h":24.41,"l":24.3512,"n":319,"o":24.375,"t":"2026-10-15T14:15:00Z","v":32295,"vw":24.384321},{"c":24.48,"h":24.48,"l":24.355,"n":225,"o":24.357,"t":"2026-10-15T14:30:00Z","v":28192,"vw":24.383104},{"c":24.52,"h":24.52,"l":24.445,"n":172,"o":24.465,"t":"2026-10-15T14:45:00Z","v":31141,"vw":24.471835},{"c":24.54,"h":24.54,"l":24.49,"n":148,"o":24.515,"t":"2026-10-15T15:00:00Z","v":13861,"vw":24.501991},{"c":24.54,"h":24.59,"l":24.53,"n":255,"o":24.59,"t":"2026-10-15T15:15:00Z","v":27871,"vw":24.567921},{"c":24.51,"h":24.545,"l":24.5,"n":143,"o":24.545,"t":"2026-10-15T15:30:00Z","v":6365,"vw":24.519326},{"c":24.55,"h":24.55,"l":24.5,"n":135,"o":24.505,"t":"2026-10-15T15:45:00Z","v":16516,"vw":24.530815},{"c":24.52,"h":24.5699,"l":24.52,"n":108,"o":24.56,"t":"2026-10-15T16:00:00Z","v":15864,"vw":24.538819},{"c":24.48,"h":24.52,"l":24.48,"n":213,"o":24.5199,"t":"2026-10-15T16:15:00Z","v":20037,"vw":24.506119},{"c":24.49,"h":24.53,"l":24.47,"n":95,"o":24.48,"t":"2026-10-15T16:30:00Z","v":11845,"vw":24.501055},{"c":24.5099,"h":24.52,"l":24.48,"n":59,"o":24.52,"t":"2026-10-15T16:45:00Z","v":4458,"vw":24.50075},{"c":24.53,"h":24.55,"l":24.4999,"n":71,"o":24.5,"t":"2026-10-15T17:00:00Z","v":13687,"vw":24.518669},{"c":24.54,"h":24.555,"l":24.53,"n":129,"o":24.54,"t":"2026-10-15T17:15:00Z","v":25676,"vw":24.539252},{"c":24.6,"h":24.6175,"l":24.545,"n":62,"o":24.545,"t":"2026-10-15T17:30:00Z","v":7851,"vw":24.577738},{"c":24.6,"h":24.61,"l":24.5899,"n":175,"o":24.6091,"t":"2026-10-15T17:45:00Z","v":8022,"vw":24.598939},{"c":24.52,"h":24.59,"l":24.52,"n":83,"o":24.59,"t":"2026-10-15T18:00:00Z","v":10983,"vw":24.55916},{"c":24.5,"h":24.53,"l":24.4999,"n":76,"o":24.525,"t":"2026-10-15T18:15:00Z","v":18578,"vw":24.511729},{"c":24.52,"h":24.5301,"l":24.515,"n":30,"o":24.515,"t":"2026-10-15T18:30:00Z","v":17446,"vw":24.526382},{"c":24.575,"h":24.575,"l":24.54,"n":25,"o":24.54,"t":"2026-10-15T18:45:00Z","v":2499,"vw":24.551673},{"c":24.645,"h":24.645,"l":24.58,"n":114,"o":24.58,"t":"2026-10-15T19:00:00Z","v":25077,"vw":24.606653},{"c":24.6599,"h":24.685,"l":24.655,"n":51,"o":24.66,"t":"2026-10-15T19:15:00Z","v":8776,"vw":24.676391},{"c":24.675,"h":24.685,"l":24.65,"n":48,"o":24.65,"t":"2026-10-15T19:30:00Z","v":11248,"vw":24.670836},{"c":24.665,"h":24.7,"l":24.65,"n":173,"o":24.68,"t":"2026-10-15T19:45:00Z","v":57309,"vw":24.664263},{"c":24.67,"h":24.68,"l":24.67,"n":14,"o":24.67,"t":"2026-10-15T20:00:00Z","v":1818,"vw":24.672775},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-15T20:15:00Z","v":100,"vw":24.67},{"c":24.75,"h":24.75,"l":24.75,"n":3,"o":24.75,"t":"2026-10-15T20:45:00Z","v":300,"vw":24.75},{"c":24.67,"h":24.67,"l":24.67,"n":2,"o":24.67,"t":"2026-10-15T21:15:00Z","v":395,"vw":24.67},{"c":24.67,"h":24.67,"l":24.66,"n":42,"o":24.67,"t":"2026-10-15T22:00:00Z","v":2814,"vw":24.666838},{"c":24.64,"h":24.65,"l":24.64,"n":5,"o":24.65,"t":"2026-10-15T22:45:00Z","v":1103,"vw":24.649091},{"c":24.61,"h":24.61,"l":24.61,"n":1,"o":24.61,"t":"2026-10-15T23:00:00Z","v":200,"vw":24.61},{"c":24.6,"h":24.61,"l":24.6,"n":10,"o":24.61,"t":"2026-10-15T23:15:00Z","v":815,"vw":24.601604},{"c":24.72,"h":24.72,"l":24.6897,"n":55,"o":24.72,"t":"2026-10-16T08:00:00Z","v":1052,"vw":24.712275},{"c":24.74,"h":24.74,"l":24.72,"n":3,"o":24.72,"t":"2026-10-16T08:15:00Z","v":255,"vw":24.731489},{"c":24.64,"h":24.64,"l":24.64,"n":2,"o":24.64,"t":"2026-10-16T11:00:00Z","v":101,"vw":24.64},{"c":24.64,"h":24.64,"l":24.64,"n":1,"o":24.64,"t":"2026-10-16T11:45:00Z","v":1000,"vw":24.64},{"c":24.64,"h":24.64,"l":24.64,"n":1,"o":24.64,"t":"2026-10-16T12:00:00Z","v":709,"vw":24.64},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-16T12:15:00Z","v":405,"vw":24.67},{"c":24.61,"h":24.61,"l":24.61,"n":15,"o":24.61,"t":"2026-10-16T12:45:00Z","v":405,"vw":24.61},{"c":24.63,"h":24.63,"l":24.6,"n":38,"o":24.62,"t":"2026-10-16T13:15:00Z","v":970,"vw":24.615907},{"c":24.46,"h":24.59,"l":24.435,"n":870,"o":24.59,"t":"2026-10-16T13:30:00Z","v":111745,"vw":24.520027},{"c":24.415,"h":24.5,"l":24.39,"n":598,"o":24.495,"t":"2026-10-16T13:45:00Z","v":195232,"vw":24.444249},{"c":24.44,"h":24.44,"l":24.385,"n":414,"o":24.41,"t":"2026-10-16T14:00:00Z","v":31976,"vw":24.414919},{"c":24.39,"h":24.45,"l":24.39,"n":346,"o":24.4391,"t":"2026-10-16T14:15:00Z","v":23695,"vw":24.431608},{"c":24.48,"h":24.4801,"l":24.39,"n":214,"o":24.3988,"t":"2026-10-16T14:30:00Z","v":8066,"vw":24.442084},{"c":24.43,"h":24.5,"l":24.42,"n":269,"o":24.4851,"t":"2026-10-16T14:45:00Z","v":22116,"vw":24.444942},{"c":24.3199,"h":24.43,"l":24.295,"n":847,"o":24.43,"t":"2026-10-16T15:00:00Z","v":44902,"vw":24.329479},{"c":24.2951,"h":24.33,"l":24.265,"n":447,"o":24.3201,"t":"2026-10-16T15:15:00Z","v":21349,"vw":24.293762},{"c":24.3199,"h":24.3399,"l":24.315,"n":142,"o":24.315,"t":"2026-10-16T15:30:00Z","v":8011,"vw":24.325637},{"c":24.275,"h":24.34,"l":24.275,"n":262,"o":24.34,"t":"2026-10-16T15:45:00Z","v":34319,"vw":24.307383},{"c":24.29,"h":24.29,"l":24.238,"n":437,"o":24.27,"t":"2026-10-16T16:00:00Z","v":52354,"vw":24.260962},{"c":24.289,"h":24.3051,"l":24.275,"n":176,"o":24.3051,"t":"2026-10-16T16:15:00Z","v":26110,"vw":24.288346},{"c":24.255,"h":24.28,"l":24.2399,"n":294,"o":24.28,"t":"2026-10-16T16:30:00Z","v":31020,"vw":24.254498},{"c":24.2199,"h":24.26,"l":24.21,"n":344,"o":24.26,"t":"2026-10-16T16:45:00Z","v":34272,"vw":24.231773},{"c":24.1399,"h":24.2301,"l":24.135,"n":653,"o":24.23,"t":"2026-10-16T17:00:00Z","v":48697,"vw":24.171951},{"c":24.13,"h":24.14,"l":24.085,"n":467,"o":24.1301,"t":"2026-10-16T17:15:00Z","v":510528,"vw":24.138562},{"c":24.1601,"h":24.19,"l":24.125,"n":291,"o":24.14,"t":"2026-10-16T17:30:00Z","v":42614,"vw":24.152046},{"c":24.105,"h":24.175,"l":24.1,"n":402,"o":24.165,"t":"2026-10-16T17:45:00Z","v":30580,"vw":24.126343},{"c":24.105,"h":24.1077,"l":24.0599,"n":347,"o":24.1,"t":"2026-10-16T18:00:00Z","v":34188,"vw":24.091566},{"c":24.075,"h":24.09,"l":24.05,"n":242,"o":24.09,"t":"2026-10-16T18:15:00Z","v":24022,"vw":24.066386},{"c":24.0576,"h":24.08,"l":24.04,"n":348,"o":24.07,"t":"2026-10-16T18:30:00Z","v":38823,"vw":24.060679},{"c":24.0291,"h":24.06,"l":23.995,"n":755,"o":24.06,"t":"2026-10-16T18:45:00Z","v":74375,"vw":24.013266},{"c":24.055,"h":24.0599,"l":23.955,"n":389,"o":24.02,"t":"2026-10-16T19:00:00Z","v":43754,"vw":24.016017},{"c":24.075,"h":24.075,"l":24.015,"n":282,"o":24.06,"t":"2026-10-16T19:15:00Z","v":40393,"vw":24.0516},{"c":23.995,"h":24.08,"l":23.99,"n":294,"o":24.08,"t":"2026-10-16T19:30:00Z","v":27222,"vw":24.031182},{"c":24.0488,"h":24.065,"l":23.99,"n":349,"o":23.995,"t":"2026-10-16T19:45:00Z","v":49928,"vw":24.023551},{"c":24.05,"h":24.05,"l":24.05,"n":21,"o":24.05,"t":"2026-10-16T20:00:00Z","v":4270,"vw":24.05},{"c":24.06,"h":24.07,"l":24.06,"n":31,"o":24.07,"t":"2026-10-16T20:15:00Z","v":1084,"vw":24.06151},{"c":24.08,"h":24.08,"l":24.08,"n":2,"o":24.08,"t":"2026-10-16T20:30:00Z","v":101,"vw":24.08},{"c":24.08,"h":24.08,"l":24.08,"n":3,"o":24.08,"t":"2026-10-16T20:45:00Z","v":314,"vw":24.08},{"c":24.08,"h":24.08,"l":24.08,"n":9,"o":24.08,"t":"2026-10-16T21:00:00Z","v":166,"vw":24.08},{"c":24.1,"h":24.1,"l":24.1,"n":18,"o":24.1,"t":"2026-10-16T21:15:00Z","v":737,"vw":24.1},{"c":24.1,"h":24.1,"l":24.1,"n":9,"o":24.1,"t":"2026-10-16T21:30:00Z","v":225,"vw":24.1},{"c":24.1,"h":24.1,"l":24.1,"n":3,"o":24.1,"t":"2026-10-16T21:45:00Z","v":701,"vw":24.1},{"c":24.13,"h":24.13,"l":24.1,"n":3,"o":24.1,"t":"2026-10-16T22:00:00Z","v":201,"vw":24.115},{"c":24.06,"h":24.06,"l":24.06,"n":14,"o":24.06,"t":"2026-10-16T22:15:00Z","v":374,"vw":24.06},{"c":24.06,"h":24.06,"l":24.06,"n":21,"o":24.06,"t":"2026-10-16T22:30:00Z","v":966,"vw":24.06},{"c":24.05,"h":24.05,"l":24.05,"n":100,"o":24.05,"t":"2026-10-16T22:45:00Z","v":1559,"vw":24.05},{"c":24.04,"h":24.04,"l":24.04,"n":7,"o":24.04,"t":"2026-10-16T23:00:00Z","v":208,"vw":24.04},{"c":24.02,"h":24.06,"l":24.02,"n":25,"o":24.06,"t":"2026-10-16T23:15:00Z","v":361,"vw":24.042222},{"c":24,"h":24.03,"l":24,"n":12,"o":24.03,"t":"2026-10-16T23:30:00Z","v":4988,"vw":24.025564},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-16T23:45:00Z","v":100,"vw":24.4},{"c":24.33,"h":24.41,"l":24.1,"n":231,"o":24.31,"t":"2026-10-19T08:00:00Z","v":4004,"vw":24.33625},{"c":24.33,"h":24.33,"l":24.32,"n":5,"o":24.32,"t":"2026-10-19T09:15:00Z","v":834,"vw":24.322439},{"c":24.33,"h":24.35,"l":24.33,"n":18,"o":24.35,"t":"2026-10-19T11:00:00Z","v":1470,"vw":24.334137},{"c":24.3,"h":24.3,"l":24.3,"n":39,"o":24.3,"t":"2026-10-19T11:30:00Z","v":4285,"vw":24.3},{"c":24.3,"h":24.3,"l":24.3,"n":2,"o":24.3,"t":"2026-10-19T11:45:00Z","v":358,"vw":24.3},{"c":24.35,"h":24.35,"l":24.35,"n":3,"o":24.35,"t":"2026-10-19T12:00:00Z","v":388,"vw":24.35},{"c":24.38,"h":24.38,"l":24.38,"n":4,"o":24.38,"t":"2026-10-19T12:15:00Z","v":215,"vw":24.38},{"c":24.38,"h":24.38,"l":24.3774,"n":11,"o":24.3774,"t":"2026-10-19T12:30:00Z","v":1678,"vw":24.379761},{"c":24.4,"h":24.4,"l":24.34,"n":3,"o":24.34,"t":"2026-10-19T12:45:00Z","v":501,"vw":24.388},{"c":24.38,"h":24.38,"l":24.38,"n":2,"o":24.38,"t":"2026-10-19T13:00:00Z","v":390,"vw":24.38},{"c":24.39,"h":24.39,"l":24.389,"n":4,"o":24.389,"t":"2026-10-19T13:15:00Z","v":501,"vw":24.389257},{"c":24.36,"h":24.4,"l":24.34,"n":875,"o":24.38,"t":"2026-10-19T13:30:00Z","v":57571,"vw":24.377969},{"c":24.31,"h":24.37,"l":24.31,"n":329,"o":24.36,"t":"2026-10-19T13:45:00Z","v":32243,"vw":24.341499},{"c":24.385,"h":24.385,"l":24.285,"n":326,"o":24.3299,"t":"2026-10-19T14:00:00Z","v":24249,"vw":24.311868},{"c":24.4291,"h":24.45,"l":24.395,"n":283,"o":24.4,"t":"2026-10-19T14:15:00Z","v":39200,"vw":24.432444},{"c":24.4,"h":24.4201,"l":24.37,"n":186,"o":24.42,"t":"2026-10-19T14:30:00Z","v":20280,"vw":24.381754},{"c":24.425,"h":24.44,"l":24.405,"n":137,"o":24.4301,"t":"2026-10-19T14:45:00Z","v":34109,"vw":24.427761},{"c":24.46,"h":24.465,"l":24.42,"n":187,"o":24.43,"t":"2026-10-19T15:00:00Z","v":56188,"vw":24.447344},{"c":24.52,"h":24.525,"l":24.4598,"n":139,"o":24.46,"t":"2026-10-19T15:15:00Z","v":29335,"vw":24.475392},{"c":24.53,"h":24.54,"l":24.5,"n":151,"o":24.5,"t":"2026-10-19T15:30:00Z","v":7810,"vw":24.520384},{"c":24.5001,"h":24.53,"l":24.5,"n":119,"o":24.53,"t":"2026-10-19T15:45:00Z","v":16864,"vw":24.517394},{"c":24.47,"h":24.5,"l":24.44,"n":168,"o":24.5,"t":"2026-10-19T16:00:00Z","v":61299,"vw":24.468213},{"c":24.44,"h":24.47,"l":24.43,"n":80,"o":24.4601,"t":"2026-10-19T16:15:00Z","v":29262,"vw":24.440748},{"c":24.44,"h":24.44,"l":24.415,"n":118,"o":24.43,"t":"2026-10-19T16:30:00Z","v":55740,"vw":24.436157},{"c":24.385,"h":24.42,"l":24.385,"n":77,"o":24.42,"t":"2026-10-19T16:45:00Z","v":7450,"vw":24.399033},{"c":24.38,"h":24.395,"l":24.365,"n":100,"o":24.39,"t":"2026-10-19T17:00:00Z","v":14804,"vw":24.386102},{"c":24.38,"h":24.39,"l":24.3699,"n":49,"o":24.38,"t":"2026-10-19T17:15:00Z","v":3918,"vw":24.37545},{"c":24.3701,"h":24.38,"l":24.36,"n":69,"o":24.37,"t":"2026-10-19T17:30:00Z","v":12490,"vw":24.371487},{"c":24.365,"h":24.365,"l":24.33,"n":288,"o":24.36,"t":"2026-10-19T17:45:00Z","v":20325,"vw":24.347741},{"c":24.37,"h":24.375,"l":24.34,"n":63,"o":24.375,"t":"2026-10-19T18:00:00Z","v":10976,"vw":24.358121},{"c":24.33,"h":24.37,"l":24.325,"n":90,"o":24.37,"t":"2026-10-19T18:15:00Z","v":27845,"vw":24.363264},{"c":24.355,"h":24.355,"l":24.32,"n":58,"o":24.335,"t":"2026-10-19T18:30:00Z","v":22169,"vw":24.34116},{"c":24.365,"h":24.375,"l":24.36,"n":34,"o":24.36,"t":"2026-10-19T18:45:00Z","v":4625,"vw":24.368633},{"c":24.37,"h":24.395,"l":24.365,"n":63,"o":24.375,"t":"2026-10-19T19:00:00Z","v":14541,"vw":24.376522},{"c":24.4,"h":24.42,"l":24.375,"n":80,"o":24.375,"t":"2026-10-19T19:15:00Z","v":25273,"vw":24.399905},{"c":24.405,"h":24.425,"l":24.39,"n":74,"o":24.39,"t":"2026-10-19T19:30:00Z","v":18386,"vw":24.413435},{"c":24.33,"h":24.4,"l":24.32,"n":203,"o":24.4,"t":"2026-10-19T19:45:00Z","v":38946,"vw":24.360647},{"c":24.34,"h":24.34,"l":24.335,"n":15,"o":24.34,"t":"2026-10-19T20:00:00Z","v":7705,"vw":24.339489},{"c":24.4,"h":24.4,"l":24.3825,"n":3,"o":24.3825,"t":"2026-10-19T20:15:00Z","v":2491,"vw":24.398728},{"c":24.37,"h":24.37,"l":24.37,"n":1,"o":24.37,"t":"2026-10-19T21:45:00Z","v":100,"vw":24.37},{"c":24.39,"h":24.39,"l":24.39,"n":1,"o":24.39,"t":"2026-10-19T22:15:00Z","v":120,"vw":24.39},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-19T22:45:00Z","v":100,"vw":24.4},{"c":24.3908,"h":24.3908,"l":24.3908,"n":1,"o":24.3908,"t":"2026-10-19T23:45:00Z","v":1500,"vw":24.3908},{"c":24.29,"h":24.31,"l":24.26,"n":125,"o":24.31,"t":"2026-10-20T08:00:00Z","v":3062,"vw":24.294346},{"c":24.3,"h":24.3,"l":24.3,"n":2,"o":24.3,"t":"2026-10-20T08:30:00Z","v":103,"vw":24.3},{"c":24.25,"h":24.25,"l":24.25,"n":20,"o":24.25,"t":"2026-10-20T09:00:00Z","v":212,"vw":24.25},{"c":24.25,"h":24.25,"l":24.25,"n":8,"o":24.25,"t":"2026-10-20T10:15:00Z","v":560,"vw":24.25},{"c":24.21,"h":24.2396,"l":24.21,"n":23,"o":24.2396,"t":"2026-10-20T11:00:00Z","v":2914,"vw":24.226753},{"c":24.18,"h":24.18,"l":24.18,"n":8,"o":24.18,"t":"2026-10-20T11:30:00Z","v":349,"vw":24.18},{"c":24.18,"h":24.18,"l":24.18,"n":15,"o":24.18,"t":"2026-10-20T12:15:00Z","v":199,"vw":24.18},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-10-20T12:30:00Z","v":150,"vw":24.16},{"c":24.22,"h":24.23,"l":24.22,"n":5,"o":24.23,"t":"2026-10-20T12:45:00Z","v":734,"vw":24.227214},{"c":24.24,"h":24.24,"l":24.23,"n":15,"o":24.23,"t":"2026-10-20T13:00:00Z","v":450,"vw":24.234361},{"c":24.24,"h":24.24,"l":24.24,"n":16,"o":24.24,"t":"2026-10-20T13:15:00Z","v":641,"vw":24.24},{"c":24.09,"h":24.23,"l":24.08,"n":850,"o":24.23,"t":"2026-10-20T13:30:00Z","v":46792,"vw":24.166433},{"c":24.25,"h":24.25,"l":24.07,"n":199,"o":24.075,"t":"2026-10-20T13:45:00Z","v":11777,"vw":24.146677},{"c":24.34,"h":24.34,"l":24.235,"n":323,"o":24.24,"t":"2026-10-20T14:00:00Z","v":41940,"vw":24.315019},{"c":24.46,"h":24.46,"l":24.3499,"n":128,"o":24.3499,"t":"2026-10-20T14:15:00Z","v":11203,"vw":24.410053},{"c":24.43,"h":24.47,"l":24.415,"n":196,"o":24.47,"t":"2026-10-20T14:30:00Z","v":24516,"vw":24.447238},{"c":24.47,"h":24.4702,"l":24.415,"n":142,"o":24.445,"t":"2026-10-20T14:45:00Z","v":20668,"vw":24.455225},{"c":24.34,"h":24.4502,"l":24.31,"n":285,"o":24.45,"t":"2026-10-20T15:00:00Z","v":76787,"vw":24.419359},{"c":24.355,"h":24.39,"l":24.34,"n":174,"o":24.34,"t":"2026-10-20T15:15:00Z","v":37735,"vw":24.373666},{"c":24.36,"h":24.37,"l":24.32,"n":126,"o":24.36,"t":"2026-10-20T15:30:00Z","v":31008,"vw":24.336546},{"c":24.3886,"h":24.39,"l":24.335,"n":62,"o":24.3399,"t":"2026-10-20T15:45:00Z","v":9408,"vw":24.357179},{"c":24.345,"h":24.3885,"l":24.344,"n":107,"o":24.38,"t":"2026-10-20T16:00:00Z","v":43554,"vw":24.365399},{"c":24.35,"h":24.36,"l":24.3218,"n":76,"o":24.36,"t":"2026-10-20T16:15:00Z","v":21550,"vw":24.333477},{"c":24.35,"h":24.372,"l":24.35,"n":47,"o":24.35,"t":"2026-10-20T16:30:00Z","v":12393,"vw":24.355731},{"c":24.3198,"h":24.37,"l":24.3109,"n":105,"o":24.36,"t":"2026-10-20T16:45:00Z","v":17816,"vw":24.332918},{"c":24.3298,"h":24.335,"l":24.315,"n":78,"o":24.325,"t":"2026-10-20T17:00:00Z","v":23124,"vw":24.323104},{"c":24.36,"h":24.37,"l":24.335,"n":61,"o":24.34,"t":"2026-10-20T17:15:00Z","v":29196,"vw":24.353123},{"c":24.36,"h":24.3701,"l":24.355,"n":67,"o":24.37,"t":"2026-10-20T17:30:00Z","v":12291,"vw":24.363561},{"c":24.37,"h":24.3701,"l":24.36,"n":203,"o":24.37,"t":"2026-10-20T17:45:00Z","v":12201,"vw":24.369254},{"c":24.37,"h":24.375,"l":24.354,"n":44,"o":24.37,"t":"2026-10-20T18:00:00Z","v":7509,"vw":24.369722},{"c":24.355,"h":24.38,"l":24.3498,"n":104,"o":24.37,"t":"2026-10-20T18:15:00Z","v":23036,"vw":24.359081},{"c":24.295,"h":24.3501,"l":24.295,"n":169,"o":24.35,"t":"2026-10-20T18:30:00Z","v":40447,"vw":24.319596},{"c":24.33,"h":24.341,"l":24.32,"n":43,"o":24.32,"t":"2026-10-20T18:45:00Z","v":23845,"vw":24.333204},{"c":24.325,"h":24.34,"l":24.32,"n":126,"o":24.33,"t":"2026-10-20T19:00:00Z","v":22198,"vw":24.337317},{"c":24.2861,"h":24.325,"l":24.2861,"n":127,"o":24.325,"t":"2026-10-20T19:15:00Z","v":43866,"vw":24.306784},{"c":24.31,"h":24.315,"l":24.285,"n":122,"o":24.295,"t":"2026-10-20T19:30:00Z","v":40463,"vw":24.304173},{"c":24.3,"h":24.315,"l":24.28,"n":373,"o":24.31,"t":"2026-10-20T19:45:00Z","v":89789,"vw":24.298395},{"c":24.29,"h":24.29,"l":24.29,"n":7,"o":24.29,"t":"2026-10-20T20:00:00Z","v":3349,"vw":24.29},{"c":24.34,"h":24.34,"l":24.34,"n":1,"o":24.34,"t":"2026-10-20T20:30:00Z","v":100,"vw":24.34},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-20T21:00:00Z","v":1500,"vw":24.4},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-20T21:15:00Z","v":100,"vw":24.48},{"c":24.48,"h":24.48,"l":24.48,"n":2,"o":24.48,"t":"2026-10-20T21:45:00Z","v":504,"vw":24.48},{"c":24.51,"h":24.51,"l":24.5,"n":18,"o":24.5,"t":"2026-10-20T23:00:00Z","v":1492,"vw":24.502852},{"c":24.49,"h":24.49,"l":24.49,"n":22,"o":24.49,"t":"2026-10-20T23:15:00Z","v":251,"vw":24.49},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-20T23:45:00Z","v":250,"vw":24.56},{"c":24.43,"h":24.43,"l":24.43,"n":2,"o":24.43,"t":"2026-10-21T10:00:00Z","v":270,"vw":24.43},{"c":24.39,"h":24.39,"l":24.39,"n":4,"o":24.39,"t":"2026-10-21T10:15:00Z","v":746,"vw":24.39},{"c":24.41,"h":24.41,"l":24.41,"n":5,"o":24.41,"t":"2026-10-21T10:30:00Z","v":377,"vw":24.41},{"c":24.46,"h":24.46,"l":24.46,"n":2,"o":24.46,"t":"2026-10-21T11:00:00Z","v":105,"vw":24.46},{"c":24.44,"h":24.44,"l":24.44,"n":15,"o":24.44,"t":"2026-10-21T11:30:00Z","v":455,"vw":24.44},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-21T11:45:00Z","v":100,"vw":24.5},{"c":24.49,"h":24.49,"l":24.49,"n":2,"o":24.49,"t":"2026-10-21T12:00:00Z","v":200,"vw":24.49},{"c":24.5,"h":24.5,"l":24.48,"n":11,"o":24.48,"t":"2026-10-21T13:00:00Z","v":358,"vw":24.49},{"c":24.49,"h":24.49,"l":24.49,"n":4,"o":24.49,"t":"2026-10-21T13:15:00Z","v":493,"vw":24.49},{"c":24.405,"h":24.49,"l":24.4,"n":379,"o":24.48,"t":"2026-10-21T13:30:00Z","v":50148,"vw":24.453156},{"c":24.48,"h":24.5,"l":24.42,"n":259,"o":24.44,"t":"2026-10-21T13:45:00Z","v":36225,"vw":24.462981},{"c":24.4,"h":24.5092,"l":24.4,"n":356,"o":24.472,"t":"2026-10-21T14:00:00Z","v":31189,"vw":24.460557},{"c":24.44,"h":24.46,"l":24.4,"n":172,"o":24.42,"t":"2026-10-21T14:15:00Z","v":24068,"vw":24.438124},{"c":24.475,"h":24.485,"l":24.4323,"n":222,"o":24.45,"t":"2026-10-21T14:30:00Z","v":51021,"vw":24.473462},{"c":24.505,"h":24.5099,"l":24.4699,"n":233,"o":24.47,"t":"2026-10-21T14:45:00Z","v":47468,"vw":24.486442},{"c":24.545,"h":24.545,"l":24.5,"n":218,"o":24.505,"t":"2026-10-21T15:00:00Z","v":58928,"vw":24.520996},{"c":24.55,"h":24.5501,"l":24.505,"n":147,"o":24.54,"t":"2026-10-21T15:15:00Z","v":28164,"vw":24.537204},{"c":24.59,"h":24.595,"l":24.55,"n":106,"o":24.55,"t":"2026-10-21T15:30:00Z","v":10096,"vw":24.572315},{"c":24.6,"h":24.605,"l":24.595,"n":94,"o":24.595,"t":"2026-10-21T15:45:00Z","v":13308,"vw":24.602237},{"c":24.585,"h":24.5975,"l":24.57,"n":171,"o":24.59,"t":"2026-10-21T16:00:00Z","v":574699,"vw":24.58792},{"c":24.56,"h":24.585,"l":24.555,"n":156,"o":24.585,"t":"2026-10-21T16:15:00Z","v":21566,"vw":24.568474},{"c":24.6,"h":24.63,"l":24.56,"n":58,"o":24.56,"t":"2026-10-21T16:30:00Z","v":10477,"vw":24.592222},{"c":24.62,"h":24.63,"l":24.5999,"n":101,"o":24.61,"t":"2026-10-21T16:45:00Z","v":16415,"vw":24.614107},{"c":24.6389,"h":24.645,"l":24.615,"n":86,"o":24.62,"t":"2026-10-21T17:00:00Z","v":48700,"vw":24.626785},{"c":24.635,"h":24.6501,"l":24.635,"n":59,"o":24.645,"t":"2026-10-21T17:15:00Z","v":7062,"vw":24.644001},{"c":24.62,"h":24.63,"l":24.6099,"n":96,"o":24.63,"t":"2026-10-21T17:30:00Z","v":27023,"vw":24.615773},{"c":24.615,"h":24.6202,"l":24.61,"n":199,"o":24.62,"t":"2026-10-21T17:45:00Z","v":10136,"vw":24.617252}],"expiry":"2026-11-13","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.6,"premium":0.586046511627907,"strike":24.412790697674417,"iv":0.17827674418604653,"gamma":0.34752558139534884,"theta":-0.010630232558139534,"vega":0.023554651162790697,"rho":0.008670671338361182,"breakevenPct":1.5593630278380093},{"delta":0.65,"premium":0.6990956072351422,"strike":24.251291989664082,"iv":0.18286330749354007,"gamma":0.32220258397932816,"theta":-0.010501033591731266,"vega":0.02235956072351421,"rho":0.009401388773814107,"breakevenPct":1.3625334019875102},{"delta":0.7,"premium":0.8121447028423772,"strike":24.089793281653748,"iv":0.1874498708010336,"gamma":0.2968795865633075,"theta":-0.010371834625322998,"vega":0.02116447028423773,"rho":0.010132106209267031,"breakevenPct":1.1657037761370115},{"delta":0.75,"premium":0.9516839378238342,"strike":23.90414507772021,"iv":0.19143782383419689,"gamma":0.2662362694300518,"theta":-0.009935751295336788,"vega":0.019407253886010365,"rho":0.010852096399269151,"breakevenPct":0.9783831628845937},{"delta":0.8,"premium":1.1243955094991365,"strike":23.688255613126078,"iv":0.1946761658031088,"gamma":0.2289305699481865,"theta":-0.0091153713298791,"vega":0.016946113989637305,"rho":0.011558653371995034,"breakevenPct":0.8029702320748184}],"put":[{"delta":0.7,"premium":1.25413616398243,"strike":25.63836017569546,"iv":0.26225373352855047,"gamma":0.21722152269399714,"theta":-0.010027672035139093,"vega":0.021355783308931186,"rho":-0.0119330626168281,"breakevenPct":0.937542101511142},{"delta":0.75,"premium":1.7665812591508052,"strike":26.18740849194729,"iv":0.30453045387994143,"gamma":0.1756402635431918,"theta":-0.010137481698389458,"vega":0.01919619326500732,"rho":-0.012999538399054938,"breakevenPct":0.7888391923766471},{"delta":0.8,"premium":2.279026354319181,"strike":26.736456808199122,"iv":0.3468071742313324,"gamma":0.13405900439238647,"theta":-0.010247291361639824,"vega":0.01703660322108345,"rho":-0.014066014181281776,"breakevenPct":0.6401362832421522}]},"raw":{"call":[{"delta":0.6,"premium":0.586046511627907,"strike":24.412790697674417,"iv":0.17827674418604653,"gamma":0.34752558139534884,"theta":-0.010630232558139534,"vega":0.023554651162790697,"rho":0.008670671338361182,"breakevenPct":1.5593630278380093},{"delta":0.65,"premium":0.6990956072351422,"strike":24.251291989664082,"iv":0.18286330749354007,"gamma":0.32220258397932816,"theta":-0.010501033591731266,"vega":0.02235956072351421,"rho":0.009401388773814107,"breakevenPct":1.3625334019875102},{"delta":0.7,"premium":0.8121447028423772,"strike":24.089793281653748,"iv":0.1874498708010336,"gamma":0.2968795865633075,"theta":-0.010371834625322998,"vega":0.02116447028423773,"rho":0.010132106209267031,"breakevenPct":1.1657037761370115},{"delta":0.75,"premium":0.9516839378238342,"strike":23.90414507772021,"iv":0.19143782383419689,"gamma":0.2662362694300518,"theta":-0.009935751295336788,"vega":0.019407253886010365,"rho":0.010852096399269151,"breakevenPct":0.9783831628845937},{"delta":0.8,"premium":1.1243955094991365,"strike":23.688255613126078,"iv":0.1946761658031088,"gamma":0.2289305699481865,"theta":-0.0091153713298791,"vega":0.016946113989637305,"rho":0.011558653371995034,"breakevenPct":0.8029702320748184}],"put":[{"delta":0.7,"premium":1.25413616398243,"strike":25.63836017569546,"iv":0.26225373352855047,"gamma":0.21722152269399714,"theta":-0.010027672035139093,"vega":0.021355783308931186,"rho":-0.0119330626168281,"breakevenPct":0.937542101511142},{"delta":0.75,"premium":1.7665812591508052,"strike":26.18740849194729,"iv":0.30453045387994143,"gamma":0.1756402635431918,"theta":-0.010137481698389458,"vega":0.01919619326500732,"rho":-0.012999538399054938,"breakevenPct":0.7888391923766471},{"delta":0.8,"premium":2.279026354319181,"strike":26.736456808199122,"iv":0.3468071742313324,"gamma":0.13405900439238647,"theta":-0.010247291361639824,"vega":0.01703660322108345,"rho":-0.014066014181281776,"breakevenPct":0.6401362832421522}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"State Street"},"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"}}