{"symbol":"ROBN","url":"https://intraalpha.com/companies/ROBN","capturedAt":"2026-10-22T23:23:08.391Z","state":"ready","quote":{"symbol":"ROBN","last_price":22.88,"prev_close":25.8,"regular_close":23.07,"change":-2.92,"change_pct":-11.3178,"regular_change":-2.73,"regular_change_pct":-10.5814,"extended_change":-0.19,"extended_change_pct":-0.8236,"bid":22.77,"ask":22.9,"bid_size":500,"ask_size":200,"volume":608330,"vwap":23.977897,"open":23.69,"high":25.47,"low":22.58,"close":23.07,"trade_count":4578,"last_trade_at":"2026-10-22T23:16:51.91326733Z","last_quote_at":"2026-10-22T23:22:42.47578234Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:07.017319544-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":110200000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0752,"inception_date":"2025-01-29","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:07.212374+00:00"},"optionObservedAt":"2026-10-22T19:59:03.378Z","bars":[{"c":24.5,"h":24.93,"l":24.2788,"n":109,"o":24.2788,"t":"2026-10-15T08:00:00Z","v":7020,"vw":24.634743},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-15T08:55:00Z","v":100,"vw":24.75},{"c":24.75,"h":24.75,"l":24.74,"n":4,"o":24.74,"t":"2026-10-15T09:10:00Z","v":301,"vw":24.743333},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-15T09:20:00Z","v":100,"vw":24.76},{"c":24.21,"h":24.21,"l":24.21,"n":1,"o":24.21,"t":"2026-10-15T09:40:00Z","v":683,"vw":24.21},{"c":24.2552,"h":24.2552,"l":24.2552,"n":1,"o":24.2552,"t":"2026-10-15T09:45:00Z","v":100,"vw":24.2552},{"c":24.62,"h":24.62,"l":24.62,"n":1,"o":24.62,"t":"2026-10-15T10:00:00Z","v":200,"vw":24.62},{"c":24.24,"h":24.27,"l":24.24,"n":3,"o":24.27,"t":"2026-10-15T10:25:00Z","v":216,"vw":24.255},{"c":24.315,"h":24.315,"l":24.21,"n":63,"o":24.27,"t":"2026-10-15T10:40:00Z","v":16300,"vw":24.225551},{"c":24.21,"h":24.21,"l":24.21,"n":13,"o":24.21,"t":"2026-10-15T10:45:00Z","v":285,"vw":24.21},{"c":24.1944,"h":24.23,"l":24.1944,"n":6,"o":24.23,"t":"2026-10-15T11:00:00Z","v":751,"vw":24.219829},{"c":24.0412,"h":24.1719,"l":24,"n":46,"o":24.17,"t":"2026-10-15T11:05:00Z","v":9010,"vw":24.150957},{"c":24.3316,"h":24.7,"l":24.18,"n":11,"o":24.34,"t":"2026-10-15T11:10:00Z","v":8299,"vw":24.255659},{"c":25.1627,"h":25.1627,"l":25,"n":5,"o":25,"t":"2026-10-15T11:15:00Z","v":695,"vw":25.037546},{"c":25.11,"h":25.11,"l":24.8611,"n":2,"o":24.8611,"t":"2026-10-15T11:30:00Z","v":200,"vw":24.98555},{"c":24.78,"h":24.89,"l":24.78,"n":5,"o":24.89,"t":"2026-10-15T11:50:00Z","v":541,"vw":24.8075},{"c":24.5034,"h":24.5034,"l":24.5034,"n":1,"o":24.5034,"t":"2026-10-15T12:00:00Z","v":150,"vw":24.5034},{"c":24.7,"h":24.7,"l":24.7,"n":10,"o":24.7,"t":"2026-10-15T12:05:00Z","v":783,"vw":24.7},{"c":24.61,"h":24.62,"l":24.61,"n":6,"o":24.61,"t":"2026-10-15T12:10:00Z","v":400,"vw":24.613333},{"c":24.52,"h":24.61,"l":24.38,"n":44,"o":24.61,"t":"2026-10-15T12:20:00Z","v":8150,"vw":24.416846},{"c":24.52,"h":24.58,"l":24.52,"n":4,"o":24.58,"t":"2026-10-15T12:25:00Z","v":254,"vw":24.55},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-15T12:30:00Z","v":150,"vw":24.2},{"c":24.05,"h":24.12,"l":24.05,"n":17,"o":24.12,"t":"2026-10-15T12:35:00Z","v":1514,"vw":24.099166},{"c":24.21,"h":24.27,"l":24.21,"n":22,"o":24.27,"t":"2026-10-15T12:40:00Z","v":1710,"vw":24.263365},{"c":24.31,"h":24.31,"l":24.21,"n":21,"o":24.21,"t":"2026-10-15T12:45:00Z","v":1868,"vw":24.26144},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-15T12:50:00Z","v":100,"vw":24.1},{"c":24.05,"h":24.2252,"l":24.05,"n":7,"o":24.2252,"t":"2026-10-15T12:55:00Z","v":846,"vw":24.072177},{"c":24.11,"h":24.11,"l":24.05,"n":10,"o":24.05,"t":"2026-10-15T13:05:00Z","v":858,"vw":24.082573},{"c":24.02,"h":24.12,"l":24.02,"n":5,"o":24.12,"t":"2026-10-15T13:10:00Z","v":605,"vw":24.064643},{"c":24.0148,"h":24.18,"l":24.0148,"n":3,"o":24.18,"t":"2026-10-15T13:15:00Z","v":362,"vw":24.120697},{"c":24.0348,"h":24.11,"l":24.0348,"n":10,"o":24.11,"t":"2026-10-15T13:20:00Z","v":615,"vw":24.063349},{"c":23.8,"h":24.2,"l":23.8,"n":39,"o":24.2,"t":"2026-10-15T13:25:00Z","v":2794,"vw":24.010474},{"c":22.8,"h":23.94,"l":22.7,"n":238,"o":23.73,"t":"2026-10-15T13:30:00Z","v":28645,"vw":23.345227},{"c":23.2,"h":23.21,"l":22.23,"n":619,"o":22.78,"t":"2026-10-15T13:35:00Z","v":63863,"vw":23.078747},{"c":23.2043,"h":23.3149,"l":22.83,"n":222,"o":23.23,"t":"2026-10-15T13:40:00Z","v":43355,"vw":22.982325},{"c":23.03,"h":23.21,"l":22.89,"n":162,"o":23.185,"t":"2026-10-15T13:45:00Z","v":16768,"vw":23.004254},{"c":22.5,"h":23.03,"l":22.5,"n":136,"o":23.03,"t":"2026-10-15T13:50:00Z","v":12559,"vw":22.855769},{"c":22.7,"h":22.76,"l":22.4982,"n":92,"o":22.51,"t":"2026-10-15T13:55:00Z","v":4566,"vw":22.603273},{"c":23.5,"h":23.545,"l":22.79,"n":146,"o":22.79,"t":"2026-10-15T14:00:00Z","v":17002,"vw":23.355478},{"c":23.94,"h":23.94,"l":23.5,"n":103,"o":23.5,"t":"2026-10-15T14:05:00Z","v":10886,"vw":23.71029},{"c":23.74,"h":24.1199,"l":23.74,"n":85,"o":23.9563,"t":"2026-10-15T14:10:00Z","v":11243,"vw":23.843546},{"c":24.045,"h":24.11,"l":23.77,"n":87,"o":23.78,"t":"2026-10-15T14:15:00Z","v":7608,"vw":23.898022},{"c":24.07,"h":24.27,"l":24.03,"n":88,"o":24.24,"t":"2026-10-15T14:20:00Z","v":14784,"vw":24.145905},{"c":24.05,"h":24.2,"l":24.04,"n":47,"o":24.175,"t":"2026-10-15T14:25:00Z","v":2591,"vw":24.100432},{"c":24.18,"h":24.18,"l":24,"n":44,"o":24.05,"t":"2026-10-15T14:30:00Z","v":7549,"vw":24.103401},{"c":24.35,"h":24.35,"l":24.05,"n":58,"o":24.15,"t":"2026-10-15T14:35:00Z","v":3935,"vw":24.176737},{"c":24.56,"h":24.77,"l":24.3567,"n":123,"o":24.39,"t":"2026-10-15T14:40:00Z","v":10086,"vw":24.56594},{"c":24.5601,"h":24.6501,"l":24.56,"n":62,"o":24.6,"t":"2026-10-15T14:45:00Z","v":4909,"vw":24.621932},{"c":24.575,"h":24.575,"l":24.429,"n":48,"o":24.46,"t":"2026-10-15T14:50:00Z","v":3279,"vw":24.495463},{"c":24.81,"h":24.8494,"l":24.61,"n":68,"o":24.625,"t":"2026-10-15T14:55:00Z","v":4057,"vw":24.72194},{"c":25.05,"h":25.05,"l":24.76,"n":71,"o":24.95,"t":"2026-10-15T15:00:00Z","v":10416,"vw":24.826897},{"c":25.33,"h":25.335,"l":25.08,"n":59,"o":25.11,"t":"2026-10-15T15:05:00Z","v":9664,"vw":25.148032},{"c":25.38,"h":25.5,"l":25.2901,"n":85,"o":25.32,"t":"2026-10-15T15:10:00Z","v":9182,"vw":25.421701},{"c":25.58,"h":25.6101,"l":25.48,"n":74,"o":25.529,"t":"2026-10-15T15:15:00Z","v":14917,"vw":25.542569},{"c":25.49,"h":25.62,"l":25.47,"n":55,"o":25.62,"t":"2026-10-15T15:20:00Z","v":8625,"vw":25.505373},{"c":25.39,"h":25.6,"l":25.39,"n":46,"o":25.6,"t":"2026-10-15T15:25:00Z","v":8895,"vw":25.526129},{"c":25.31,"h":25.375,"l":25.31,"n":34,"o":25.365,"t":"2026-10-15T15:30:00Z","v":2193,"vw":25.360659},{"c":25.5,"h":25.5091,"l":25.385,"n":33,"o":25.3987,"t":"2026-10-15T15:35:00Z","v":4397,"vw":25.457187},{"c":25.48,"h":25.56,"l":25.48,"n":29,"o":25.52,"t":"2026-10-15T15:40:00Z","v":4115,"vw":25.52688},{"c":25.495,"h":25.52,"l":25.42,"n":51,"o":25.5,"t":"2026-10-15T15:45:00Z","v":6609,"vw":25.453243},{"c":25.715,"h":25.79,"l":25.58,"n":51,"o":25.58,"t":"2026-10-15T15:50:00Z","v":8148,"vw":25.681462},{"c":25.81,"h":25.82,"l":25.68,"n":38,"o":25.715,"t":"2026-10-15T15:55:00Z","v":3541,"vw":25.719009},{"c":25.6959,"h":25.79,"l":25.6959,"n":27,"o":25.788,"t":"2026-10-15T16:00:00Z","v":3793,"vw":25.757796},{"c":25.6701,"h":25.6799,"l":25.62,"n":40,"o":25.62,"t":"2026-10-15T16:05:00Z","v":4407,"vw":25.652117},{"c":25.6891,"h":25.7,"l":25.605,"n":26,"o":25.66,"t":"2026-10-15T16:10:00Z","v":5631,"vw":25.664337},{"c":25.6591,"h":25.6591,"l":25.59,"n":12,"o":25.6,"t":"2026-10-15T16:15:00Z","v":661,"vw":25.610628},{"c":25.5598,"h":25.66,"l":25.5598,"n":19,"o":25.66,"t":"2026-10-15T16:20:00Z","v":2968,"vw":25.596051},{"c":25.4456,"h":25.57,"l":25.4456,"n":39,"o":25.57,"t":"2026-10-15T16:25:00Z","v":5291,"vw":25.491625},{"c":25.38,"h":25.48,"l":25.38,"n":21,"o":25.48,"t":"2026-10-15T16:30:00Z","v":1688,"vw":25.424441},{"c":25.49,"h":25.54,"l":25.49,"n":15,"o":25.52,"t":"2026-10-15T16:35:00Z","v":1845,"vw":25.517343},{"c":25.66,"h":25.66,"l":25.46,"n":12,"o":25.47,"t":"2026-10-15T16:40:00Z","v":1152,"vw":25.50442},{"c":25.63,"h":25.68,"l":25.625,"n":19,"o":25.64,"t":"2026-10-15T16:45:00Z","v":1570,"vw":25.646901},{"c":25.615,"h":25.65,"l":25.61,"n":19,"o":25.65,"t":"2026-10-15T16:50:00Z","v":6441,"vw":25.618184},{"c":25.69,"h":25.74,"l":25.68,"n":17,"o":25.68,"t":"2026-10-15T16:55:00Z","v":5039,"vw":25.7118},{"c":25.74,"h":25.8,"l":25.74,"n":13,"o":25.7991,"t":"2026-10-15T17:00:00Z","v":1239,"vw":25.765967},{"c":25.92,"h":25.92,"l":25.84,"n":14,"o":25.855,"t":"2026-10-15T17:05:00Z","v":4994,"vw":25.881526},{"c":25.999,"h":26.02,"l":25.925,"n":31,"o":25.9684,"t":"2026-10-15T17:10:00Z","v":4175,"vw":25.969516},{"c":26.195,"h":26.225,"l":26,"n":73,"o":26.02,"t":"2026-10-15T17:15:00Z","v":6708,"vw":26.128487},{"c":26.1,"h":26.17,"l":26.1,"n":26,"o":26.15,"t":"2026-10-15T17:20:00Z","v":5181,"vw":26.14358},{"c":26.05,"h":26.15,"l":25.99,"n":27,"o":26.15,"t":"2026-10-15T17:25:00Z","v":9635,"vw":26.062604},{"c":26,"h":26,"l":26,"n":4,"o":26,"t":"2026-10-15T17:30:00Z","v":428,"vw":26},{"c":26.1591,"h":26.1591,"l":26.07,"n":18,"o":26.07,"t":"2026-10-15T17:35:00Z","v":1796,"vw":26.106398},{"c":26.25,"h":26.25,"l":26.24,"n":6,"o":26.24,"t":"2026-10-15T17:40:00Z","v":290,"vw":26.245},{"c":26.32,"h":26.3699,"l":26.26,"n":47,"o":26.2658,"t":"2026-10-15T17:45:00Z","v":3166,"vw":26.309619},{"c":26.43,"h":26.4558,"l":26.3701,"n":23,"o":26.3872,"t":"2026-10-15T17:50:00Z","v":4800,"vw":26.393443},{"c":26.36,"h":26.385,"l":26.3,"n":24,"o":26.385,"t":"2026-10-15T17:55:00Z","v":5159,"vw":26.358806},{"c":26.11,"h":26.36,"l":26.07,"n":31,"o":26.325,"t":"2026-10-15T18:00:00Z","v":7187,"vw":26.137719},{"c":25.991,"h":26.1069,"l":25.991,"n":19,"o":26.095,"t":"2026-10-15T18:05:00Z","v":2061,"vw":26.036709},{"c":25.965,"h":26.03,"l":25.965,"n":12,"o":26.03,"t":"2026-10-15T18:10:00Z","v":434,"vw":25.994817},{"c":26.02,"h":26.02,"l":25.94,"n":14,"o":25.94,"t":"2026-10-15T18:15:00Z","v":898,"vw":25.9804},{"c":25.98,"h":26.03,"l":25.97,"n":24,"o":25.98,"t":"2026-10-15T18:20:00Z","v":1599,"vw":25.994229},{"c":26.23,"h":26.23,"l":26.05,"n":13,"o":26.05,"t":"2026-10-15T18:25:00Z","v":1856,"vw":26.143233},{"c":26.24,"h":26.28,"l":26.24,"n":17,"o":26.25,"t":"2026-10-15T18:30:00Z","v":1589,"vw":26.245362},{"c":26.35,"h":26.35,"l":26.34,"n":7,"o":26.35,"t":"2026-10-15T18:35:00Z","v":390,"vw":26.346667},{"c":26.445,"h":26.445,"l":26.34,"n":18,"o":26.36,"t":"2026-10-15T18:40:00Z","v":962,"vw":26.390695},{"c":26.43,"h":26.45,"l":26.4,"n":18,"o":26.45,"t":"2026-10-15T18:45:00Z","v":1024,"vw":26.421867},{"c":26.43,"h":26.4691,"l":26.42,"n":20,"o":26.4691,"t":"2026-10-15T18:50:00Z","v":1651,"vw":26.439041},{"c":26.4,"h":26.4591,"l":26.4,"n":24,"o":26.4591,"t":"2026-10-15T18:55:00Z","v":1702,"vw":26.429377},{"c":26.519,"h":26.519,"l":26.42,"n":23,"o":26.42,"t":"2026-10-15T19:00:00Z","v":7087,"vw":26.486701},{"c":26.55,"h":26.56,"l":26.49,"n":41,"o":26.49,"t":"2026-10-15T19:05:00Z","v":2781,"vw":26.532405},{"c":26.644,"h":26.66,"l":26.6199,"n":23,"o":26.6199,"t":"2026-10-15T19:10:00Z","v":1706,"vw":26.648436},{"c":26.679,"h":26.69,"l":26.659,"n":9,"o":26.659,"t":"2026-10-15T19:15:00Z","v":815,"vw":26.673308},{"c":26.7394,"h":26.769,"l":26.67,"n":82,"o":26.71,"t":"2026-10-15T19:20:00Z","v":7077,"vw":26.730217},{"c":26.77,"h":26.86,"l":26.74,"n":28,"o":26.75,"t":"2026-10-15T19:25:00Z","v":1604,"vw":26.808385},{"c":26.885,"h":26.92,"l":26.75,"n":74,"o":26.75,"t":"2026-10-15T19:30:00Z","v":4921,"vw":26.816206},{"c":26.93,"h":27,"l":26.87,"n":56,"o":26.88,"t":"2026-10-15T19:35:00Z","v":3861,"vw":26.939613},{"c":27.04,"h":27.04,"l":26.96,"n":55,"o":27.02,"t":"2026-10-15T19:40:00Z","v":2910,"vw":27.006492},{"c":27.02,"h":27.13,"l":27.0076,"n":100,"o":27.03,"t":"2026-10-15T19:45:00Z","v":9878,"vw":27.071436},{"c":27.12,"h":27.18,"l":26.7901,"n":109,"o":27,"t":"2026-10-15T19:50:00Z","v":13218,"vw":26.999798},{"c":27.02,"h":27.14,"l":27.02,"n":86,"o":27.09,"t":"2026-10-15T19:55:00Z","v":5043,"vw":27.067955},{"c":26.98,"h":27,"l":26.98,"n":5,"o":27,"t":"2026-10-15T20:00:00Z","v":797,"vw":26.989937},{"c":26.88,"h":26.9,"l":26.88,"n":4,"o":26.9,"t":"2026-10-15T20:10:00Z","v":3653,"vw":26.899444},{"c":26.91,"h":26.91,"l":26.91,"n":2,"o":26.91,"t":"2026-10-15T20:15:00Z","v":150,"vw":26.91},{"c":26.91,"h":26.91,"l":26.91,"n":2,"o":26.91,"t":"2026-10-15T20:20:00Z","v":185,"vw":26.91},{"c":26.93,"h":26.93,"l":26.78,"n":3,"o":26.78,"t":"2026-10-15T20:30:00Z","v":380,"vw":26.838526},{"c":27,"h":27,"l":27,"n":3,"o":27,"t":"2026-10-15T20:35:00Z","v":302,"vw":27},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-10-15T20:40:00Z","v":1000,"vw":27.15},{"c":26.78,"h":26.78,"l":26.78,"n":9,"o":26.78,"t":"2026-10-15T20:50:00Z","v":541,"vw":26.78},{"c":26.65,"h":26.65,"l":26.65,"n":1,"o":26.65,"t":"2026-10-15T21:05:00Z","v":474,"vw":26.65},{"c":26.65,"h":26.65,"l":26.65,"n":4,"o":26.65,"t":"2026-10-15T21:25:00Z","v":350,"vw":26.65},{"c":26.55,"h":26.55,"l":26.55,"n":4,"o":26.55,"t":"2026-10-15T21:30:00Z","v":200,"vw":26.55},{"c":26.61,"h":26.61,"l":26.61,"n":1,"o":26.61,"t":"2026-10-15T21:50:00Z","v":400,"vw":26.61},{"c":26.8287,"h":26.87,"l":26.8287,"n":5,"o":26.85,"t":"2026-10-15T22:05:00Z","v":3143,"vw":26.844277},{"c":26.8107,"h":26.8107,"l":26.8107,"n":1,"o":26.8107,"t":"2026-10-15T22:55:00Z","v":974,"vw":26.8107},{"c":26.67,"h":26.8,"l":26.67,"n":3,"o":26.8,"t":"2026-10-15T23:00:00Z","v":500,"vw":26.774},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-15T23:30:00Z","v":100,"vw":26.6},{"c":26.7,"h":26.7,"l":26.65,"n":6,"o":26.65,"t":"2026-10-15T23:35:00Z","v":1824,"vw":26.654119},{"c":26.65,"h":26.65,"l":26.65,"n":2,"o":26.65,"t":"2026-10-15T23:40:00Z","v":826,"vw":26.65},{"c":26.57,"h":27.11,"l":26.57,"n":33,"o":26.9,"t":"2026-10-16T08:00:00Z","v":2864,"vw":26.673172},{"c":26.77,"h":26.77,"l":26.77,"n":3,"o":26.77,"t":"2026-10-16T08:40:00Z","v":250,"vw":26.77},{"c":26.73,"h":26.73,"l":26.73,"n":1,"o":26.73,"t":"2026-10-16T09:50:00Z","v":100,"vw":26.73},{"c":26.35,"h":26.35,"l":26.35,"n":2,"o":26.35,"t":"2026-10-16T11:05:00Z","v":1010,"vw":26.35},{"c":26.36,"h":26.36,"l":26.36,"n":3,"o":26.36,"t":"2026-10-16T11:10:00Z","v":252,"vw":26.36},{"c":26.88,"h":26.88,"l":26.88,"n":2,"o":26.88,"t":"2026-10-16T11:25:00Z","v":144,"vw":26.88},{"c":26.5,"h":26.5,"l":26.49,"n":12,"o":26.5,"t":"2026-10-16T11:40:00Z","v":933,"vw":26.49689},{"c":26.36,"h":26.36,"l":26.35,"n":9,"o":26.36,"t":"2026-10-16T11:50:00Z","v":506,"vw":26.3575},{"c":26.44,"h":26.44,"l":26.44,"n":3,"o":26.44,"t":"2026-10-16T11:55:00Z","v":200,"vw":26.44},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-10-16T12:05:00Z","v":143,"vw":26.88},{"c":26.08,"h":26.1657,"l":26.08,"n":2,"o":26.1657,"t":"2026-10-16T12:35:00Z","v":965,"vw":26.152912},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-10-16T12:40:00Z","v":100,"vw":26.2},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-16T12:45:00Z","v":150,"vw":26.1},{"c":26.01,"h":26.01,"l":26.01,"n":1,"o":26.01,"t":"2026-10-16T12:50:00Z","v":100,"vw":26.01},{"c":26.06,"h":26.06,"l":26.06,"n":2,"o":26.06,"t":"2026-10-16T13:15:00Z","v":102,"vw":26.06},{"c":26.465,"h":26.92,"l":26.19,"n":157,"o":26.41,"t":"2026-10-16T13:30:00Z","v":12742,"vw":26.535833},{"c":26.995,"h":26.995,"l":26.58,"n":105,"o":26.58,"t":"2026-10-16T13:35:00Z","v":8727,"vw":26.764228},{"c":27.1898,"h":27.1898,"l":26.8,"n":70,"o":26.99,"t":"2026-10-16T13:40:00Z","v":9675,"vw":26.961871},{"c":26.96,"h":27.04,"l":26.68,"n":43,"o":27.02,"t":"2026-10-16T13:45:00Z","v":5676,"vw":26.822047},{"c":26.845,"h":26.93,"l":26.56,"n":35,"o":26.93,"t":"2026-10-16T13:50:00Z","v":4371,"vw":26.7637},{"c":26.88,"h":27.05,"l":26.86,"n":39,"o":27.03,"t":"2026-10-16T13:55:00Z","v":4322,"vw":26.952591},{"c":26.97,"h":26.97,"l":26.7,"n":25,"o":26.85,"t":"2026-10-16T14:00:00Z","v":3779,"vw":26.770869},{"c":26.96,"h":26.9685,"l":26.9,"n":17,"o":26.92,"t":"2026-10-16T14:05:00Z","v":746,"vw":26.932363},{"c":26.89,"h":26.9988,"l":26.76,"n":29,"o":26.92,"t":"2026-10-16T14:10:00Z","v":2152,"vw":26.839367},{"c":27.075,"h":27.14,"l":26.97,"n":52,"o":26.97,"t":"2026-10-16T14:15:00Z","v":15998,"vw":27.073462},{"c":27.01,"h":27.1685,"l":27.01,"n":15,"o":27.1685,"t":"2026-10-16T14:20:00Z","v":1197,"vw":27.088362},{"c":26.86,"h":27.05,"l":26.855,"n":21,"o":27.0145,"t":"2026-10-16T14:25:00Z","v":6359,"vw":26.872269},{"c":26.94,"h":26.9895,"l":26.93,"n":15,"o":26.93,"t":"2026-10-16T14:30:00Z","v":5926,"vw":26.9849},{"c":26.95,"h":27.0388,"l":26.93,"n":27,"o":26.93,"t":"2026-10-16T14:35:00Z","v":2046,"vw":26.987858},{"c":26.96,"h":27.04,"l":26.93,"n":15,"o":26.96,"t":"2026-10-16T14:40:00Z","v":1901,"vw":26.943704},{"c":26.88,"h":26.97,"l":26.82,"n":40,"o":26.84,"t":"2026-10-16T14:45:00Z","v":3231,"vw":26.89477},{"c":26.4,"h":26.7901,"l":26.4,"n":40,"o":26.7901,"t":"2026-10-16T14:50:00Z","v":7870,"vw":26.586774},{"c":26.355,"h":26.51,"l":26.32,"n":35,"o":26.46,"t":"2026-10-16T14:55:00Z","v":3664,"vw":26.409807},{"c":26.35,"h":26.3788,"l":26.29,"n":32,"o":26.31,"t":"2026-10-16T15:00:00Z","v":3567,"vw":26.332827},{"c":26.04,"h":26.15,"l":25.97,"n":81,"o":26.15,"t":"2026-10-16T15:05:00Z","v":8924,"vw":26.031629},{"c":26.13,"h":26.14,"l":25.95,"n":56,"o":25.95,"t":"2026-10-16T15:10:00Z","v":6007,"vw":26.061179},{"c":26.01,"h":26.1688,"l":26.01,"n":32,"o":26.085,"t":"2026-10-16T15:15:00Z","v":1353,"vw":26.082766},{"c":25.9144,"h":26.07,"l":25.85,"n":23,"o":26.07,"t":"2026-10-16T15:20:00Z","v":2093,"vw":25.984911},{"c":26.02,"h":26.02,"l":25.905,"n":25,"o":25.9091,"t":"2026-10-16T15:25:00Z","v":2416,"vw":25.962043},{"c":25.9621,"h":26.04,"l":25.9621,"n":13,"o":26.04,"t":"2026-10-16T15:30:00Z","v":1289,"vw":26.012832},{"c":25.949,"h":25.9988,"l":25.89,"n":50,"o":25.9988,"t":"2026-10-16T15:35:00Z","v":22313,"vw":25.988996},{"c":25.83,"h":25.91,"l":25.809,"n":20,"o":25.87,"t":"2026-10-16T15:40:00Z","v":3267,"vw":25.902107},{"c":25.75,"h":25.89,"l":25.75,"n":12,"o":25.86,"t":"2026-10-16T15:45:00Z","v":1927,"vw":25.794652},{"c":25.28,"h":25.66,"l":25.28,"n":57,"o":25.66,"t":"2026-10-16T15:50:00Z","v":13866,"vw":25.408334},{"c":25.28,"h":25.33,"l":25.25,"n":57,"o":25.29,"t":"2026-10-16T15:55:00Z","v":5269,"vw":25.286862},{"c":25.35,"h":25.35,"l":25.17,"n":58,"o":25.1757,"t":"2026-10-16T16:00:00Z","v":7344,"vw":25.25568},{"c":25.35,"h":25.39,"l":25.33,"n":18,"o":25.39,"t":"2026-10-16T16:05:00Z","v":1368,"vw":25.365733},{"c":25.41,"h":25.4419,"l":25.31,"n":28,"o":25.31,"t":"2026-10-16T16:10:00Z","v":2713,"vw":25.409287},{"c":25.32,"h":25.45,"l":25.32,"n":9,"o":25.45,"t":"2026-10-16T16:15:00Z","v":445,"vw":25.385},{"c":25.269,"h":25.375,"l":25.269,"n":13,"o":25.31,"t":"2026-10-16T16:20:00Z","v":674,"vw":25.320467},{"c":25.2,"h":25.23,"l":25.18,"n":12,"o":25.23,"t":"2026-10-16T16:25:00Z","v":724,"vw":25.203891},{"c":25.12,"h":25.21,"l":25.12,"n":13,"o":25.21,"t":"2026-10-16T16:30:00Z","v":2763,"vw":25.151455},{"c":25.2,"h":25.2491,"l":25.136,"n":9,"o":25.136,"t":"2026-10-16T16:35:00Z","v":1136,"vw":25.194282},{"c":25.2,"h":25.2391,"l":25.15,"n":8,"o":25.15,"t":"2026-10-16T16:40:00Z","v":504,"vw":25.197275},{"c":25.1491,"h":25.3585,"l":25.1491,"n":22,"o":25.27,"t":"2026-10-16T16:45:00Z","v":2688,"vw":25.285154},{"c":25.0918,"h":25.14,"l":25.0826,"n":12,"o":25.1101,"t":"2026-10-16T16:50:00Z","v":1560,"vw":25.105972},{"c":25.08,"h":25.09,"l":25,"n":25,"o":25.09,"t":"2026-10-16T16:55:00Z","v":1314,"vw":25.038933},{"c":24.7941,"h":25.07,"l":24.7941,"n":62,"o":25.07,"t":"2026-10-16T17:00:00Z","v":33819,"vw":24.921628},{"c":24.74,"h":24.79,"l":24.69,"n":64,"o":24.765,"t":"2026-10-16T17:05:00Z","v":9289,"vw":24.758449},{"c":24.56,"h":24.745,"l":24.47,"n":36,"o":24.71,"t":"2026-10-16T17:10:00Z","v":6475,"vw":24.554318},{"c":24.45,"h":24.55,"l":24.43,"n":67,"o":24.55,"t":"2026-10-16T17:15:00Z","v":9536,"vw":24.44647},{"c":24.545,"h":24.609,"l":24.47,"n":43,"o":24.5,"t":"2026-10-16T17:20:00Z","v":3464,"vw":24.530678},{"c":24.69,"h":24.74,"l":24.52,"n":37,"o":24.561,"t":"2026-10-16T17:25:00Z","v":3553,"vw":24.624378},{"c":24.8,"h":24.8,"l":24.7091,"n":11,"o":24.73,"t":"2026-10-16T17:30:00Z","v":1757,"vw":24.742444},{"c":24.79,"h":24.839,"l":24.76,"n":12,"o":24.839,"t":"2026-10-16T17:35:00Z","v":1484,"vw":24.791897},{"c":24.99,"h":25.0554,"l":24.77,"n":41,"o":24.77,"t":"2026-10-16T17:40:00Z","v":4269,"vw":24.962021},{"c":24.88,"h":24.9946,"l":24.88,"n":8,"o":24.9946,"t":"2026-10-16T17:45:00Z","v":1827,"vw":24.972292},{"c":24.77,"h":24.83,"l":24.77,"n":12,"o":24.81,"t":"2026-10-16T17:50:00Z","v":722,"vw":24.8075},{"c":24.67,"h":24.719,"l":24.67,"n":14,"o":24.7,"t":"2026-10-16T17:55:00Z","v":1806,"vw":24.678954},{"c":24.579,"h":24.66,"l":24.54,"n":22,"o":24.65,"t":"2026-10-16T18:00:00Z","v":2119,"vw":24.591215},{"c":24.64,"h":24.669,"l":24.55,"n":10,"o":24.55,"t":"2026-10-16T18:05:00Z","v":806,"vw":24.626137},{"c":24.565,"h":24.6,"l":24.46,"n":24,"o":24.5,"t":"2026-10-16T18:10:00Z","v":1177,"vw":24.524631},{"c":24.575,"h":24.61,"l":24.53,"n":8,"o":24.55,"t":"2026-10-16T18:15:00Z","v":504,"vw":24.567},{"c":24.43,"h":24.51,"l":24.3801,"n":22,"o":24.48,"t":"2026-10-16T18:20:00Z","v":2014,"vw":24.433551},{"c":24.3791,"h":24.4091,"l":24.33,"n":22,"o":24.4,"t":"2026-10-16T18:25:00Z","v":2387,"vw":24.356876},{"c":24.31,"h":24.36,"l":24.22,"n":33,"o":24.24,"t":"2026-10-16T18:30:00Z","v":2682,"vw":24.266545},{"c":24.24,"h":24.31,"l":24.19,"n":21,"o":24.31,"t":"2026-10-16T18:35:00Z","v":1413,"vw":24.262593},{"c":24.06,"h":24.319,"l":23.985,"n":101,"o":24.319,"t":"2026-10-16T18:40:00Z","v":8917,"vw":24.039187},{"c":24.15,"h":24.22,"l":24,"n":38,"o":24.05,"t":"2026-10-16T18:45:00Z","v":2113,"vw":24.110319},{"c":23.9,"h":24.16,"l":23.9,"n":37,"o":24.16,"t":"2026-10-16T18:50:00Z","v":1728,"vw":24.062691},{"c":23.9,"h":23.97,"l":23.8001,"n":63,"o":23.97,"t":"2026-10-16T18:55:00Z","v":4735,"vw":23.881231},{"c":23.77,"h":23.87,"l":23.7,"n":50,"o":23.87,"t":"2026-10-16T19:00:00Z","v":14247,"vw":23.729868},{"c":23.67,"h":23.8,"l":23.6216,"n":49,"o":23.78,"t":"2026-10-16T19:05:00Z","v":6239,"vw":23.670423},{"c":24.04,"h":24.04,"l":23.71,"n":55,"o":23.71,"t":"2026-10-16T19:10:00Z","v":3479,"vw":23.881957},{"c":24.1688,"h":24.1688,"l":24.02,"n":69,"o":24.0699,"t":"2026-10-16T19:15:00Z","v":6011,"vw":24.114623},{"c":24.34,"h":24.34,"l":23.99,"n":34,"o":24.11,"t":"2026-10-16T19:20:00Z","v":4331,"vw":24.149547},{"c":24.12,"h":24.265,"l":24.12,"n":23,"o":24.265,"t":"2026-10-16T19:25:00Z","v":3363,"vw":24.168607},{"c":23.96,"h":24.17,"l":23.96,"n":48,"o":24.17,"t":"2026-10-16T19:30:00Z","v":3957,"vw":24.097804},{"c":23.8,"h":23.94,"l":23.78,"n":25,"o":23.94,"t":"2026-10-16T19:35:00Z","v":1018,"vw":23.8475},{"c":23.7,"h":23.87,"l":23.68,"n":60,"o":23.8288,"t":"2026-10-16T19:40:00Z","v":4791,"vw":23.780586},{"c":23.99,"h":23.99,"l":23.68,"n":37,"o":23.68,"t":"2026-10-16T19:45:00Z","v":2679,"vw":23.77072},{"c":24.2799,"h":24.2799,"l":23.94,"n":64,"o":23.94,"t":"2026-10-16T19:50:00Z","v":7720,"vw":24.15463},{"c":24.33,"h":24.38,"l":24.18,"n":130,"o":24.27,"t":"2026-10-16T19:55:00Z","v":12621,"vw":24.30208},{"c":24.5,"h":24.5,"l":24.37,"n":22,"o":24.37,"t":"2026-10-16T20:00:00Z","v":2438,"vw":24.404898},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-10-16T20:05:00Z","v":100,"vw":24.99},{"c":24.51,"h":24.51,"l":24.5,"n":4,"o":24.5,"t":"2026-10-16T20:15:00Z","v":335,"vw":24.504437},{"c":24.51,"h":24.51,"l":24.49,"n":21,"o":24.49,"t":"2026-10-16T20:20:00Z","v":571,"vw":24.498696},{"c":24.51,"h":24.51,"l":24.5,"n":19,"o":24.5,"t":"2026-10-16T20:25:00Z","v":685,"vw":24.507674},{"c":24.45,"h":24.51,"l":24.45,"n":19,"o":24.46,"t":"2026-10-16T20:30:00Z","v":1348,"vw":24.465407},{"c":24.421,"h":24.58,"l":24.421,"n":9,"o":24.58,"t":"2026-10-16T20:45:00Z","v":630,"vw":24.509305},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-16T21:20:00Z","v":100,"vw":24.5},{"c":24.3064,"h":24.3359,"l":24.3064,"n":4,"o":24.31,"t":"2026-10-16T21:30:00Z","v":3996,"vw":24.312922},{"c":24.3,"h":24.3,"l":24.3,"n":2,"o":24.3,"t":"2026-10-16T21:55:00Z","v":151,"vw":24.3},{"c":24.35,"h":24.35,"l":24.25,"n":3,"o":24.25,"t":"2026-10-16T22:15:00Z","v":603,"vw":24.317662},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-16T22:20:00Z","v":100,"vw":24.45},{"c":24.388,"h":24.388,"l":24.388,"n":2,"o":24.388,"t":"2026-10-16T22:25:00Z","v":101,"vw":24.388},{"c":24.05,"h":24.05,"l":24.05,"n":2,"o":24.05,"t":"2026-10-16T23:00:00Z","v":104,"vw":24.05},{"c":24.01,"h":24.01,"l":24.01,"n":3,"o":24.01,"t":"2026-10-16T23:10:00Z","v":200,"vw":24.01},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-16T23:15:00Z","v":266,"vw":24.1},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-16T23:30:00Z","v":300,"vw":24},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-16T23:50:00Z","v":100,"vw":24.2},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-10-16T23:55:00Z","v":250,"vw":24.01},{"c":25.25,"h":25.37,"l":25.25,"n":29,"o":25.37,"t":"2026-10-19T08:00:00Z","v":3122,"vw":25.340909},{"c":25.2686,"h":25.2686,"l":25.2686,"n":1,"o":25.2686,"t":"2026-10-19T08:25:00Z","v":100,"vw":25.2686},{"c":25.33,"h":25.33,"l":25.33,"n":1,"o":25.33,"t":"2026-10-19T08:30:00Z","v":200,"vw":25.33},{"c":25.05,"h":25.1,"l":25.01,"n":15,"o":25.01,"t":"2026-10-19T09:10:00Z","v":2197,"vw":25.05301},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-19T09:20:00Z","v":900,"vw":25.3},{"c":25,"h":25.02,"l":25,"n":10,"o":25.01,"t":"2026-10-19T10:15:00Z","v":408,"vw":25.0125},{"c":25.3277,"h":25.48,"l":25.3277,"n":2,"o":25.48,"t":"2026-10-19T10:20:00Z","v":300,"vw":25.378467},{"c":24.9,"h":24.9,"l":24.8,"n":14,"o":24.8,"t":"2026-10-19T10:30:00Z","v":1344,"vw":24.836364},{"c":24.8,"h":24.9,"l":24.8,"n":12,"o":24.9,"t":"2026-10-19T10:35:00Z","v":786,"vw":24.84401},{"c":24.82,"h":24.83,"l":24.82,"n":2,"o":24.83,"t":"2026-10-19T11:05:00Z","v":450,"vw":24.824444},{"c":24.8268,"h":24.8268,"l":24.71,"n":2,"o":24.71,"t":"2026-10-19T11:10:00Z","v":350,"vw":24.743371},{"c":24.7,"h":24.7,"l":24.7,"n":2,"o":24.7,"t":"2026-10-19T11:15:00Z","v":425,"vw":24.7},{"c":24.89,"h":24.89,"l":24.89,"n":2,"o":24.89,"t":"2026-10-19T11:20:00Z","v":200,"vw":24.89},{"c":25.07,"h":25.11,"l":25,"n":5,"o":25,"t":"2026-10-19T11:40:00Z","v":1150,"vw":25.04551},{"c":24.87,"h":24.87,"l":24.87,"n":2,"o":24.87,"t":"2026-10-19T12:10:00Z","v":202,"vw":24.87},{"c":25.0673,"h":25.0673,"l":25.0673,"n":1,"o":25.0673,"t":"2026-10-19T12:20:00Z","v":500,"vw":25.0673},{"c":24.9678,"h":24.9678,"l":24.9,"n":2,"o":24.9,"t":"2026-10-19T12:30:00Z","v":500,"vw":24.94068},{"c":25.04,"h":25.04,"l":25.04,"n":1,"o":25.04,"t":"2026-10-19T12:35:00Z","v":211,"vw":25.04},{"c":25.13,"h":25.13,"l":25.13,"n":2,"o":25.13,"t":"2026-10-19T12:40:00Z","v":751,"vw":25.13},{"c":25,"h":25,"l":25,"n":5,"o":25,"t":"2026-10-19T12:45:00Z","v":3580,"vw":25},{"c":25.03,"h":25.06,"l":25.03,"n":6,"o":25.05,"t":"2026-10-19T13:00:00Z","v":1088,"vw":25.052234},{"c":24.85,"h":24.85,"l":24.85,"n":2,"o":24.85,"t":"2026-10-19T13:15:00Z","v":203,"vw":24.85},{"c":24.9,"h":24.9,"l":24.9,"n":3,"o":24.9,"t":"2026-10-19T13:20:00Z","v":190,"vw":24.9},{"c":25.06,"h":25.07,"l":25.06,"n":4,"o":25.07,"t":"2026-10-19T13:25:00Z","v":383,"vw":25.066667},{"c":25.41,"h":25.41,"l":24.93,"n":190,"o":25.08,"t":"2026-10-19T13:30:00Z","v":23128,"vw":25.161461},{"c":24.7,"h":25.37,"l":24.66,"n":77,"o":25.27,"t":"2026-10-19T13:35:00Z","v":11072,"vw":25.057723},{"c":24.54,"h":24.77,"l":24.5,"n":120,"o":24.6593,"t":"2026-10-19T13:40:00Z","v":39430,"vw":24.740726},{"c":24.57,"h":24.71,"l":24.55,"n":40,"o":24.59,"t":"2026-10-19T13:45:00Z","v":3594,"vw":24.637404},{"c":24.45,"h":24.7,"l":24.42,"n":52,"o":24.6237,"t":"2026-10-19T13:50:00Z","v":4381,"vw":24.576617},{"c":24.31,"h":24.58,"l":24.31,"n":77,"o":24.42,"t":"2026-10-19T13:55:00Z","v":32857,"vw":24.378211},{"c":24.0885,"h":24.32,"l":24.03,"n":49,"o":24.23,"t":"2026-10-19T14:00:00Z","v":5133,"vw":24.163445},{"c":23.9851,"h":24.22,"l":23.94,"n":78,"o":24.1,"t":"2026-10-19T14:05:00Z","v":34932,"vw":23.962127},{"c":24.215,"h":24.215,"l":23.8,"n":59,"o":23.9,"t":"2026-10-19T14:10:00Z","v":9455,"vw":24.028027},{"c":24.17,"h":24.3,"l":24.17,"n":65,"o":24.28,"t":"2026-10-19T14:15:00Z","v":7027,"vw":24.259734},{"c":24.15,"h":24.15,"l":24.07,"n":38,"o":24.13,"t":"2026-10-19T14:20:00Z","v":4593,"vw":24.112725},{"c":24.2533,"h":24.2533,"l":24.14,"n":13,"o":24.145,"t":"2026-10-19T14:25:00Z","v":884,"vw":24.201657},{"c":24.07,"h":24.18,"l":24,"n":43,"o":24.18,"t":"2026-10-19T14:30:00Z","v":4113,"vw":24.046612},{"c":24.1399,"h":24.14,"l":24.03,"n":89,"o":24.03,"t":"2026-10-19T14:35:00Z","v":19829,"vw":24.101099},{"c":24.06,"h":24.21,"l":24.06,"n":14,"o":24.14,"t":"2026-10-19T14:40:00Z","v":828,"vw":24.14},{"c":24.195,"h":24.37,"l":24.11,"n":47,"o":24.11,"t":"2026-10-19T14:45:00Z","v":5499,"vw":24.284538},{"c":24.305,"h":24.33,"l":24.2,"n":9,"o":24.2,"t":"2026-10-19T14:50:00Z","v":423,"vw":24.278333},{"c":24.39,"h":24.41,"l":24.34,"n":57,"o":24.34,"t":"2026-10-19T14:55:00Z","v":8730,"vw":24.365779},{"c":24.505,"h":24.51,"l":24.395,"n":35,"o":24.442,"t":"2026-10-19T15:00:00Z","v":3498,"vw":24.435405},{"c":24.522,"h":24.56,"l":24.4817,"n":24,"o":24.4817,"t":"2026-10-19T15:05:00Z","v":2707,"vw":24.522209},{"c":24.5,"h":24.55,"l":24.4701,"n":23,"o":24.5,"t":"2026-10-19T15:10:00Z","v":6332,"vw":24.51568},{"c":24.47,"h":24.49,"l":24.42,"n":18,"o":24.49,"t":"2026-10-19T15:15:00Z","v":1947,"vw":24.449125},{"c":24.7104,"h":24.7104,"l":24.6282,"n":11,"o":24.6282,"t":"2026-10-19T15:20:00Z","v":1897,"vw":24.658655},{"c":24.72,"h":24.75,"l":24.72,"n":19,"o":24.72,"t":"2026-10-19T15:25:00Z","v":7256,"vw":24.746866},{"c":24.5914,"h":24.721,"l":24.5914,"n":3,"o":24.721,"t":"2026-10-19T15:30:00Z","v":1150,"vw":24.603182},{"c":24.4803,"h":24.62,"l":24.4803,"n":22,"o":24.62,"t":"2026-10-19T15:35:00Z","v":4367,"vw":24.554435},{"c":24.5574,"h":24.58,"l":24.5,"n":21,"o":24.5,"t":"2026-10-19T15:40:00Z","v":979,"vw":24.54748},{"c":24.6,"h":24.6,"l":24.5514,"n":19,"o":24.5597,"t":"2026-10-19T15:45:00Z","v":1663,"vw":24.56423},{"c":24.6295,"h":24.6295,"l":24.6,"n":15,"o":24.6,"t":"2026-10-19T15:50:00Z","v":3937,"vw":24.605838},{"c":24.625,"h":24.63,"l":24.5519,"n":9,"o":24.5519,"t":"2026-10-19T15:55:00Z","v":3872,"vw":24.567312},{"c":24.44,"h":24.6,"l":24.38,"n":79,"o":24.6,"t":"2026-10-19T16:00:00Z","v":16928,"vw":24.47718},{"c":24.2802,"h":24.42,"l":24.2801,"n":31,"o":24.42,"t":"2026-10-19T16:05:00Z","v":18370,"vw":24.290448},{"c":24.3,"h":24.36,"l":24.3,"n":12,"o":24.325,"t":"2026-10-19T16:10:00Z","v":2363,"vw":24.30413},{"c":24.3,"h":24.3449,"l":24.3,"n":6,"o":24.3449,"t":"2026-10-19T16:15:00Z","v":6382,"vw":24.314996},{"c":24.23,"h":24.2318,"l":24.2231,"n":11,"o":24.2231,"t":"2026-10-19T16:20:00Z","v":674,"vw":24.228026},{"c":24.22,"h":24.22,"l":24.22,"n":1,"o":24.22,"t":"2026-10-19T16:25:00Z","v":200,"vw":24.22},{"c":24.2315,"h":24.2315,"l":24.2315,"n":5,"o":24.2315,"t":"2026-10-19T16:30:00Z","v":286,"vw":24.2315},{"c":24.15,"h":24.19,"l":24.15,"n":11,"o":24.19,"t":"2026-10-19T16:35:00Z","v":1355,"vw":24.160034},{"c":24.24,"h":24.24,"l":24.15,"n":13,"o":24.15,"t":"2026-10-19T16:40:00Z","v":3640,"vw":24.181578},{"c":24.15,"h":24.175,"l":24.15,"n":4,"o":24.175,"t":"2026-10-19T16:50:00Z","v":2750,"vw":24.173545},{"c":24.06,"h":24.145,"l":24.06,"n":15,"o":24.145,"t":"2026-10-19T16:55:00Z","v":5372,"vw":24.067798},{"c":24.09,"h":24.09,"l":24.0301,"n":6,"o":24.0301,"t":"2026-10-19T17:00:00Z","v":557,"vw":24.05635},{"c":23.98,"h":24.03,"l":23.9705,"n":20,"o":24.03,"t":"2026-10-19T17:05:00Z","v":1661,"vw":23.997408},{"c":24.045,"h":24.045,"l":23.965,"n":8,"o":23.965,"t":"2026-10-19T17:10:00Z","v":701,"vw":23.978722},{"c":24.07,"h":24.07,"l":24.07,"n":9,"o":24.07,"t":"2026-10-19T17:15:00Z","v":875,"vw":24.07},{"c":24.04,"h":24.07,"l":24.04,"n":5,"o":24.07,"t":"2026-10-19T17:20:00Z","v":5164,"vw":24.040588},{"c":24.04,"h":24.055,"l":24.04,"n":5,"o":24.055,"t":"2026-10-19T17:25:00Z","v":255,"vw":24.0475},{"c":23.9301,"h":23.9501,"l":23.9301,"n":7,"o":23.9501,"t":"2026-10-19T17:35:00Z","v":684,"vw":23.945454},{"c":23.8815,"h":23.96,"l":23.88,"n":19,"o":23.885,"t":"2026-10-19T17:40:00Z","v":2061,"vw":23.905102},{"c":23.7401,"h":23.85,"l":23.7309,"n":50,"o":23.85,"t":"2026-10-19T17:45:00Z","v":16705,"vw":23.751252},{"c":23.71,"h":23.72,"l":23.71,"n":5,"o":23.72,"t":"2026-10-19T17:50:00Z","v":1120,"vw":23.710909},{"c":23.67,"h":23.75,"l":23.67,"n":14,"o":23.75,"t":"2026-10-19T18:00:00Z","v":2126,"vw":23.711073},{"c":23.73,"h":23.73,"l":23.6564,"n":5,"o":23.6564,"t":"2026-10-19T18:05:00Z","v":1710,"vw":23.686241},{"c":23.68,"h":23.72,"l":23.67,"n":11,"o":23.72,"t":"2026-10-19T18:10:00Z","v":1465,"vw":23.695556},{"c":23.67,"h":23.67,"l":23.65,"n":10,"o":23.651,"t":"2026-10-19T18:15:00Z","v":5173,"vw":23.652454},{"c":23.55,"h":23.63,"l":23.55,"n":11,"o":23.63,"t":"2026-10-19T18:20:00Z","v":803,"vw":23.565275},{"c":23.48,"h":23.5,"l":23.48,"n":11,"o":23.5,"t":"2026-10-19T18:25:00Z","v":2962,"vw":23.490526},{"c":23.5,"h":23.5,"l":23.47,"n":8,"o":23.48,"t":"2026-10-19T18:30:00Z","v":442,"vw":23.48},{"c":23.58,"h":23.58,"l":23.4985,"n":5,"o":23.55,"t":"2026-10-19T18:35:00Z","v":1243,"vw":23.552665},{"c":23.623,"h":23.623,"l":23.6,"n":9,"o":23.6,"t":"2026-10-19T18:40:00Z","v":750,"vw":23.6119},{"c":23.58,"h":23.6277,"l":23.58,"n":6,"o":23.6277,"t":"2026-10-19T18:45:00Z","v":1387,"vw":23.617984},{"c":23.5,"h":23.5,"l":23.5,"n":5,"o":23.5,"t":"2026-10-19T18:50:00Z","v":123,"vw":23.5},{"c":23.5,"h":23.53,"l":23.5,"n":7,"o":23.51,"t":"2026-10-19T18:55:00Z","v":846,"vw":23.5075},{"c":23.49,"h":23.49,"l":23.4501,"n":11,"o":23.4501,"t":"2026-10-19T19:00:00Z","v":793,"vw":23.46055},{"c":23.39,"h":23.51,"l":23.37,"n":41,"o":23.51,"t":"2026-10-19T19:05:00Z","v":5551,"vw":23.430075},{"c":23.37,"h":23.39,"l":23.35,"n":19,"o":23.38,"t":"2026-10-19T19:10:00Z","v":4836,"vw":23.375009},{"c":23.4102,"h":23.4102,"l":23.355,"n":8,"o":23.355,"t":"2026-10-19T19:15:00Z","v":1292,"vw":23.376613},{"c":23.39,"h":23.4,"l":23.39,"n":9,"o":23.4,"t":"2026-10-19T19:20:00Z","v":497,"vw":23.3925},{"c":23.4166,"h":23.6,"l":23.405,"n":21,"o":23.6,"t":"2026-10-19T19:25:00Z","v":2928,"vw":23.437143},{"c":23.46,"h":23.46,"l":23.39,"n":14,"o":23.4,"t":"2026-10-19T19:30:00Z","v":1381,"vw":23.405284},{"c":23.5197,"h":23.5197,"l":23.47,"n":5,"o":23.47,"t":"2026-10-19T19:35:00Z","v":2251,"vw":23.472229},{"c":23.51,"h":23.6,"l":23.51,"n":10,"o":23.53,"t":"2026-10-19T19:40:00Z","v":2123,"vw":23.5325},{"c":23.312,"h":23.3696,"l":23.289,"n":65,"o":23.36,"t":"2026-10-19T19:45:00Z","v":7003,"vw":23.35033},{"c":23.2,"h":23.26,"l":23.1273,"n":48,"o":23.26,"t":"2026-10-19T19:50:00Z","v":2629,"vw":23.198359},{"c":23.16,"h":23.305,"l":23.12,"n":82,"o":23.2,"t":"2026-10-19T19:55:00Z","v":5900,"vw":23.195185},{"c":23.32,"h":23.32,"l":23.18,"n":14,"o":23.2,"t":"2026-10-19T20:00:00Z","v":1092,"vw":23.226702},{"c":23.2897,"h":23.2897,"l":23.25,"n":6,"o":23.25,"t":"2026-10-19T20:05:00Z","v":375,"vw":23.264704},{"c":23.15,"h":23.21,"l":23.15,"n":93,"o":23.21,"t":"2026-10-19T20:10:00Z","v":2579,"vw":23.199315},{"c":23.09,"h":23.09,"l":23.09,"n":6,"o":23.09,"t":"2026-10-19T20:15:00Z","v":322,"vw":23.09},{"c":23.17,"h":23.17,"l":23.14,"n":4,"o":23.14,"t":"2026-10-19T20:20:00Z","v":445,"vw":23.159432},{"c":23.2,"h":23.2,"l":23.2,"n":2,"o":23.2,"t":"2026-10-19T20:25:00Z","v":220,"vw":23.2},{"c":23.2,"h":23.2,"l":23.2,"n":6,"o":23.2,"t":"2026-10-19T20:35:00Z","v":323,"vw":23.2},{"c":23.2,"h":23.2,"l":23.19,"n":15,"o":23.19,"t":"2026-10-19T20:40:00Z","v":1075,"vw":23.191656},{"c":23.2,"h":23.2,"l":23.2,"n":25,"o":23.2,"t":"2026-10-19T20:45:00Z","v":640,"vw":23.2},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-19T21:00:00Z","v":200,"vw":23.38},{"c":23.3453,"h":23.3453,"l":23.3453,"n":1,"o":23.3453,"t":"2026-10-19T21:05:00Z","v":100,"vw":23.3453},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-19T21:50:00Z","v":100,"vw":23.38},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-19T22:00:00Z","v":200,"vw":23.3},{"c":23.36,"h":23.36,"l":23.25,"n":3,"o":23.3203,"t":"2026-10-19T22:15:00Z","v":1300,"vw":23.312538},{"c":23.3688,"h":23.3688,"l":23.3688,"n":1,"o":23.3688,"t":"2026-10-19T22:40:00Z","v":100,"vw":23.3688},{"c":23.22,"h":23.22,"l":23.22,"n":1,"o":23.22,"t":"2026-10-19T22:45:00Z","v":100,"vw":23.22},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-19T22:55:00Z","v":250,"vw":23.3},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-19T23:15:00Z","v":243,"vw":23.3},{"c":23.2,"h":23.2003,"l":23.2,"n":2,"o":23.2003,"t":"2026-10-19T23:45:00Z","v":500,"vw":23.20024},{"c":23.12,"h":23.12,"l":23.12,"n":4,"o":23.12,"t":"2026-10-19T23:50:00Z","v":106,"vw":23.12},{"c":22.89,"h":23.11,"l":22.77,"n":53,"o":22.9,"t":"2026-10-20T08:00:00Z","v":2350,"vw":22.93279},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-20T09:05:00Z","v":250,"vw":22.39},{"c":22.35,"h":22.37,"l":22.35,"n":2,"o":22.37,"t":"2026-10-20T09:10:00Z","v":223,"vw":22.358969},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-20T10:10:00Z","v":100,"vw":22.4},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-20T10:40:00Z","v":100,"vw":22.51},{"c":22.5,"h":22.74,"l":22.44,"n":11,"o":22.74,"t":"2026-10-20T11:00:00Z","v":988,"vw":22.61931},{"c":22.41,"h":22.41,"l":22.41,"n":8,"o":22.41,"t":"2026-10-20T11:05:00Z","v":359,"vw":22.41},{"c":22.22,"h":22.5,"l":22.22,"n":12,"o":22.5,"t":"2026-10-20T11:15:00Z","v":452,"vw":22.3},{"c":22.36,"h":22.36,"l":22.32,"n":8,"o":22.32,"t":"2026-10-20T11:20:00Z","v":332,"vw":22.346014},{"c":22.4997,"h":22.53,"l":22.4997,"n":10,"o":22.53,"t":"2026-10-20T11:25:00Z","v":846,"vw":22.51485},{"c":22.5,"h":22.5,"l":22.5,"n":3,"o":22.5,"t":"2026-10-20T11:35:00Z","v":120,"vw":22.5},{"c":22.44,"h":22.44,"l":22.4,"n":5,"o":22.4,"t":"2026-10-20T11:40:00Z","v":703,"vw":22.427692},{"c":22.13,"h":22.25,"l":22.13,"n":6,"o":22.25,"t":"2026-10-20T11:55:00Z","v":1155,"vw":22.238571},{"c":22.39,"h":22.41,"l":22.37,"n":4,"o":22.4,"t":"2026-10-20T12:05:00Z","v":800,"vw":22.39125},{"c":22.28,"h":22.28,"l":22.14,"n":6,"o":22.14,"t":"2026-10-20T12:10:00Z","v":256,"vw":22.21},{"c":22.25,"h":22.25,"l":22.25,"n":2,"o":22.25,"t":"2026-10-20T12:15:00Z","v":150,"vw":22.25},{"c":22.39,"h":22.39,"l":22.33,"n":4,"o":22.33,"t":"2026-10-20T12:20:00Z","v":794,"vw":22.338571},{"c":22.23,"h":22.23,"l":22.12,"n":4,"o":22.12,"t":"2026-10-20T12:25:00Z","v":450,"vw":22.20027},{"c":22.29,"h":22.29,"l":22.29,"n":10,"o":22.29,"t":"2026-10-20T12:35:00Z","v":993,"vw":22.29},{"c":22.41,"h":22.41,"l":22.37,"n":5,"o":22.37,"t":"2026-10-20T12:40:00Z","v":1736,"vw":22.395924},{"c":22.429,"h":22.429,"l":22.419,"n":3,"o":22.42,"t":"2026-10-20T12:45:00Z","v":1000,"vw":22.42557},{"c":22.23,"h":22.42,"l":22.23,"n":5,"o":22.42,"t":"2026-10-20T13:00:00Z","v":318,"vw":22.325},{"c":22.42,"h":22.42,"l":22.36,"n":4,"o":22.36,"t":"2026-10-20T13:05:00Z","v":405,"vw":22.39},{"c":22.32,"h":22.33,"l":22.31,"n":5,"o":22.33,"t":"2026-10-20T13:10:00Z","v":600,"vw":22.32},{"c":22.4059,"h":22.4059,"l":22.4059,"n":1,"o":22.4059,"t":"2026-10-20T13:15:00Z","v":100,"vw":22.4059},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-20T13:20:00Z","v":100,"vw":22.45},{"c":22.28,"h":22.28,"l":22.28,"n":5,"o":22.28,"t":"2026-10-20T13:25:00Z","v":286,"vw":22.28},{"c":22.79,"h":22.95,"l":22.33,"n":146,"o":22.33,"t":"2026-10-20T13:30:00Z","v":19649,"vw":22.734513},{"c":23.1906,"h":23.41,"l":22.835,"n":121,"o":22.835,"t":"2026-10-20T13:35:00Z","v":9484,"vw":23.150365},{"c":23.01,"h":23.389,"l":23.01,"n":80,"o":23.389,"t":"2026-10-20T13:40:00Z","v":7328,"vw":23.251126},{"c":23.5276,"h":23.56,"l":23.06,"n":82,"o":23.07,"t":"2026-10-20T13:45:00Z","v":8267,"vw":23.37646},{"c":23.645,"h":23.645,"l":23.375,"n":48,"o":23.54,"t":"2026-10-20T13:50:00Z","v":8290,"vw":23.436176},{"c":23.7218,"h":23.73,"l":23.4569,"n":41,"o":23.5483,"t":"2026-10-20T13:55:00Z","v":9049,"vw":23.562105},{"c":23.95,"h":24,"l":23.83,"n":89,"o":23.83,"t":"2026-10-20T14:00:00Z","v":13504,"vw":23.935183},{"c":24.3,"h":24.37,"l":23.96,"n":67,"o":23.96,"t":"2026-10-20T14:05:00Z","v":6401,"vw":24.192577},{"c":24.4,"h":24.5,"l":24.25,"n":62,"o":24.4,"t":"2026-10-20T14:10:00Z","v":4998,"vw":24.37684},{"c":24.52,"h":24.5529,"l":24.34,"n":72,"o":24.375,"t":"2026-10-20T14:15:00Z","v":8569,"vw":24.456234},{"c":24.479,"h":24.5341,"l":24.435,"n":34,"o":24.5341,"t":"2026-10-20T14:20:00Z","v":5172,"vw":24.506516},{"c":24.78,"h":24.89,"l":24.63,"n":53,"o":24.65,"t":"2026-10-20T14:25:00Z","v":7249,"vw":24.767311},{"c":24.99,"h":25.06,"l":24.9019,"n":77,"o":24.9019,"t":"2026-10-20T14:30:00Z","v":9486,"vw":24.996389},{"c":25,"h":25.06,"l":24.9772,"n":37,"o":24.9772,"t":"2026-10-20T14:35:00Z","v":1535,"vw":25.025044},{"c":25.25,"h":25.3,"l":25.005,"n":76,"o":25.006,"t":"2026-10-20T14:40:00Z","v":20924,"vw":25.277456},{"c":25.0706,"h":25.29,"l":25.06,"n":66,"o":25.265,"t":"2026-10-20T14:45:00Z","v":9147,"vw":25.155467},{"c":25.01,"h":25.07,"l":24.9605,"n":35,"o":25.07,"t":"2026-10-20T14:50:00Z","v":5132,"vw":25.020303},{"c":25.05,"h":25.1,"l":25.05,"n":28,"o":25.05,"t":"2026-10-20T14:55:00Z","v":6450,"vw":25.092753},{"c":24.72,"h":24.9,"l":24.72,"n":50,"o":24.9,"t":"2026-10-20T15:00:00Z","v":5982,"vw":24.756842},{"c":24.84,"h":24.9,"l":24.735,"n":103,"o":24.75,"t":"2026-10-20T15:05:00Z","v":48163,"vw":24.895432},{"c":24.4007,"h":24.82,"l":24.2433,"n":67,"o":24.82,"t":"2026-10-20T15:10:00Z","v":12306,"vw":24.57884},{"c":24.42,"h":24.4596,"l":24.33,"n":53,"o":24.33,"t":"2026-10-20T15:15:00Z","v":9465,"vw":24.364967},{"c":24.38,"h":24.39,"l":24.26,"n":45,"o":24.39,"t":"2026-10-20T15:20:00Z","v":8157,"vw":24.291242},{"c":24.35,"h":24.4189,"l":24.3253,"n":24,"o":24.4071,"t":"2026-10-20T15:25:00Z","v":2071,"vw":24.374311},{"c":24.2,"h":24.375,"l":24.2,"n":46,"o":24.375,"t":"2026-10-20T15:30:00Z","v":14452,"vw":24.247482},{"c":24.12,"h":24.21,"l":24.09,"n":43,"o":24.21,"t":"2026-10-20T15:35:00Z","v":4792,"vw":24.162677},{"c":24.26,"h":24.3099,"l":24.19,"n":31,"o":24.19,"t":"2026-10-20T15:40:00Z","v":3102,"vw":24.248599},{"c":24.21,"h":24.24,"l":24.21,"n":13,"o":24.21,"t":"2026-10-20T15:45:00Z","v":778,"vw":24.228},{"c":24.1693,"h":24.1701,"l":24.1693,"n":8,"o":24.17,"t":"2026-10-20T15:50:00Z","v":536,"vw":24.16982},{"c":24.29,"h":24.29,"l":24.25,"n":12,"o":24.25,"t":"2026-10-20T15:55:00Z","v":1222,"vw":24.257826},{"c":24.31,"h":24.31,"l":24.3,"n":14,"o":24.3,"t":"2026-10-20T16:00:00Z","v":698,"vw":24.305},{"c":24.23,"h":24.31,"l":24.23,"n":15,"o":24.31,"t":"2026-10-20T16:05:00Z","v":1989,"vw":24.295534},{"c":24.24,"h":24.24,"l":24.11,"n":24,"o":24.21,"t":"2026-10-20T16:10:00Z","v":1711,"vw":24.192502},{"c":24.05,"h":24.28,"l":24.04,"n":29,"o":24.28,"t":"2026-10-20T16:15:00Z","v":1948,"vw":24.101328},{"c":24.1,"h":24.1,"l":24.08,"n":3,"o":24.08,"t":"2026-10-20T16:20:00Z","v":720,"vw":24.082857},{"c":24.14,"h":24.14,"l":24.14,"n":2,"o":24.14,"t":"2026-10-20T16:25:00Z","v":150,"vw":24.14},{"c":24.23,"h":24.23,"l":24.2,"n":19,"o":24.22,"t":"2026-10-20T16:30:00Z","v":7255,"vw":24.229158},{"c":24.21,"h":24.21,"l":24.21,"n":2,"o":24.21,"t":"2026-10-20T16:35:00Z","v":105,"vw":24.21},{"c":24.26,"h":24.26,"l":24.24,"n":8,"o":24.24,"t":"2026-10-20T16:40:00Z","v":439,"vw":24.25},{"c":24.329,"h":24.329,"l":24.26,"n":15,"o":24.26,"t":"2026-10-20T16:45:00Z","v":5496,"vw":24.288982},{"c":24.21,"h":24.33,"l":24.21,"n":18,"o":24.33,"t":"2026-10-20T16:50:00Z","v":11766,"vw":24.2558},{"c":24.21,"h":24.2247,"l":24.21,"n":5,"o":24.2247,"t":"2026-10-20T16:55:00Z","v":402,"vw":24.218675},{"c":24.185,"h":24.19,"l":24.185,"n":8,"o":24.19,"t":"2026-10-20T17:00:00Z","v":1050,"vw":24.186},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-10-20T17:05:00Z","v":100,"vw":24.16},{"c":24.1897,"h":24.23,"l":24.1897,"n":4,"o":24.23,"t":"2026-10-20T17:10:00Z","v":451,"vw":24.219925},{"c":24.21,"h":24.21,"l":24.1806,"n":3,"o":24.19,"t":"2026-10-20T17:15:00Z","v":300,"vw":24.193533},{"c":24.23,"h":24.304,"l":24.23,"n":6,"o":24.2457,"t":"2026-10-20T17:20:00Z","v":797,"vw":24.253128},{"c":24.2092,"h":24.21,"l":24.2092,"n":3,"o":24.21,"t":"2026-10-20T17:25:00Z","v":206,"vw":24.2096},{"c":24.1649,"h":24.1649,"l":24.1649,"n":1,"o":24.1649,"t":"2026-10-20T17:35:00Z","v":250,"vw":24.1649},{"c":24.17,"h":24.17,"l":24.14,"n":8,"o":24.14,"t":"2026-10-20T17:40:00Z","v":426,"vw":24.155},{"c":24.2,"h":24.2,"l":24.1899,"n":6,"o":24.19,"t":"2026-10-20T17:45:00Z","v":981,"vw":24.190976},{"c":24.1233,"h":24.1233,"l":24.1233,"n":1,"o":24.1233,"t":"2026-10-20T17:55:00Z","v":100,"vw":24.1233},{"c":24,"h":24.06,"l":23.9801,"n":37,"o":24.06,"t":"2026-10-20T18:00:00Z","v":7056,"vw":24.004868},{"c":24.07,"h":24.07,"l":24,"n":6,"o":24,"t":"2026-10-20T18:15:00Z","v":544,"vw":24.035},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-20T18:20:00Z","v":750,"vw":24.02},{"c":24,"h":24,"l":24,"n":4,"o":24,"t":"2026-10-20T18:25:00Z","v":560,"vw":24},{"c":23.95,"h":23.95,"l":23.95,"n":12,"o":23.95,"t":"2026-10-20T18:30:00Z","v":705,"vw":23.95},{"c":23.92,"h":23.93,"l":23.92,"n":3,"o":23.93,"t":"2026-10-20T18:35:00Z","v":205,"vw":23.925},{"c":23.975,"h":24,"l":23.975,"n":2,"o":24,"t":"2026-10-20T18:45:00Z","v":1000,"vw":23.9775},{"c":24.01,"h":24.04,"l":24.01,"n":8,"o":24.04,"t":"2026-10-20T19:00:00Z","v":594,"vw":24.028503},{"c":24,"h":24.01,"l":24,"n":4,"o":24.0055,"t":"2026-10-20T19:05:00Z","v":1350,"vw":24.005926},{"c":23.91,"h":23.9907,"l":23.9,"n":12,"o":23.9907,"t":"2026-10-20T19:10:00Z","v":1309,"vw":23.908281},{"c":23.94,"h":23.94,"l":23.94,"n":5,"o":23.94,"t":"2026-10-20T19:20:00Z","v":278,"vw":23.94},{"c":23.95,"h":23.95,"l":23.932,"n":2,"o":23.932,"t":"2026-10-20T19:25:00Z","v":664,"vw":23.936446},{"c":23.86,"h":23.94,"l":23.86,"n":5,"o":23.905,"t":"2026-10-20T19:30:00Z","v":1300,"vw":23.916923},{"c":23.76,"h":23.82,"l":23.69,"n":35,"o":23.82,"t":"2026-10-20T19:35:00Z","v":3044,"vw":23.748377},{"c":23.8,"h":23.8454,"l":23.79,"n":11,"o":23.8454,"t":"2026-10-20T19:40:00Z","v":1154,"vw":23.827956},{"c":23.87,"h":23.87,"l":23.7701,"n":16,"o":23.7701,"t":"2026-10-20T19:45:00Z","v":1162,"vw":23.81405},{"c":23.94,"h":23.9499,"l":23.92,"n":20,"o":23.92,"t":"2026-10-20T19:50:00Z","v":12212,"vw":23.946462},{"c":23.98,"h":23.98,"l":23.8699,"n":33,"o":23.8699,"t":"2026-10-20T19:55:00Z","v":4776,"vw":23.910842},{"c":23.93,"h":23.96,"l":23.93,"n":8,"o":23.96,"t":"2026-10-20T20:00:00Z","v":568,"vw":23.954565},{"c":24.1029,"h":24.1029,"l":24.1029,"n":1,"o":24.1029,"t":"2026-10-20T20:05:00Z","v":200,"vw":24.1029},{"c":24.3351,"h":24.3351,"l":24.2,"n":5,"o":24.2,"t":"2026-10-20T20:55:00Z","v":427,"vw":24.23386},{"c":24.53,"h":24.53,"l":24.4748,"n":2,"o":24.4748,"t":"2026-10-20T21:05:00Z","v":300,"vw":24.5024},{"c":24.44,"h":24.489,"l":24.38,"n":10,"o":24.39,"t":"2026-10-20T21:15:00Z","v":1050,"vw":24.435247},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-20T21:20:00Z","v":260,"vw":24.5},{"c":24.5,"h":24.5,"l":24.48,"n":7,"o":24.48,"t":"2026-10-20T21:40:00Z","v":725,"vw":24.496303},{"c":24.59,"h":24.59,"l":24.59,"n":1,"o":24.59,"t":"2026-10-20T21:50:00Z","v":100,"vw":24.59},{"c":24.59,"h":24.59,"l":24.59,"n":1,"o":24.59,"t":"2026-10-20T21:55:00Z","v":150,"vw":24.59},{"c":24.65,"h":24.65,"l":24.64,"n":4,"o":24.64,"t":"2026-10-20T22:00:00Z","v":400,"vw":24.645},{"c":24.7,"h":24.7,"l":24.7,"n":4,"o":24.7,"t":"2026-10-20T22:05:00Z","v":750,"vw":24.7},{"c":24.8,"h":24.8,"l":24.76,"n":23,"o":24.76,"t":"2026-10-20T22:10:00Z","v":4964,"vw":24.783963},{"c":24.6913,"h":24.78,"l":24.6913,"n":4,"o":24.78,"t":"2026-10-20T22:15:00Z","v":500,"vw":24.75806},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-20T22:35:00Z","v":100,"vw":24.7},{"c":24.61,"h":24.61,"l":24.6013,"n":7,"o":24.61,"t":"2026-10-20T22:45:00Z","v":850,"vw":24.6071},{"c":24.68,"h":24.68,"l":24.68,"n":2,"o":24.68,"t":"2026-10-20T23:00:00Z","v":205,"vw":24.68},{"c":24.61,"h":24.63,"l":24.61,"n":2,"o":24.63,"t":"2026-10-20T23:05:00Z","v":300,"vw":24.616667},{"c":24.43,"h":24.53,"l":24.43,"n":5,"o":24.461,"t":"2026-10-20T23:20:00Z","v":640,"vw":24.46287},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-20T23:30:00Z","v":200,"vw":24.5},{"c":24.62,"h":24.62,"l":24.62,"n":1,"o":24.62,"t":"2026-10-20T23:45:00Z","v":100,"vw":24.62},{"c":24.6,"h":24.86,"l":24.5797,"n":29,"o":24.5797,"t":"2026-10-21T08:00:00Z","v":4656,"vw":24.659101},{"c":24.4648,"h":24.4648,"l":24.4648,"n":1,"o":24.4648,"t":"2026-10-21T08:40:00Z","v":100,"vw":24.4648},{"c":25,"h":25,"l":24.99,"n":4,"o":24.99,"t":"2026-10-21T09:30:00Z","v":500,"vw":24.995263},{"c":24.823,"h":24.823,"l":24.823,"n":1,"o":24.823,"t":"2026-10-21T10:15:00Z","v":100,"vw":24.823},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-21T10:20:00Z","v":381,"vw":24.7},{"c":24.87,"h":24.87,"l":24.87,"n":2,"o":24.87,"t":"2026-10-21T10:55:00Z","v":304,"vw":24.87},{"c":25.09,"h":25.09,"l":25.09,"n":2,"o":25.09,"t":"2026-10-21T11:00:00Z","v":220,"vw":25.09},{"c":24.69,"h":24.69,"l":24.69,"n":1,"o":24.69,"t":"2026-10-21T11:05:00Z","v":100,"vw":24.69},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-21T11:10:00Z","v":100,"vw":25},{"c":25.01,"h":25.01,"l":25.01,"n":4,"o":25.01,"t":"2026-10-21T11:15:00Z","v":396,"vw":25.01},{"c":24.7772,"h":24.7772,"l":24.7772,"n":1,"o":24.7772,"t":"2026-10-21T11:20:00Z","v":200,"vw":24.7772},{"c":24.97,"h":24.97,"l":24.97,"n":3,"o":24.97,"t":"2026-10-21T11:25:00Z","v":147,"vw":24.97},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-10-21T11:40:00Z","v":100,"vw":24.95},{"c":25.15,"h":25.15,"l":25.1,"n":3,"o":25.1,"t":"2026-10-21T12:05:00Z","v":215,"vw":25.125},{"c":25.132,"h":25.132,"l":25.132,"n":1,"o":25.132,"t":"2026-10-21T12:15:00Z","v":335,"vw":25.132},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-21T12:20:00Z","v":100,"vw":25.18},{"c":25.128,"h":25.1934,"l":25.128,"n":6,"o":25.15,"t":"2026-10-21T12:25:00Z","v":540,"vw":25.1662},{"c":25.16,"h":25.16,"l":25.16,"n":3,"o":25.16,"t":"2026-10-21T12:30:00Z","v":388,"vw":25.16},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-21T12:45:00Z","v":410,"vw":25.2},{"c":24.9836,"h":24.9836,"l":24.9836,"n":1,"o":24.9836,"t":"2026-10-21T12:50:00Z","v":205,"vw":24.9836},{"c":24.96,"h":24.99,"l":24.96,"n":4,"o":24.99,"t":"2026-10-21T12:55:00Z","v":334,"vw":24.979286},{"c":25.15,"h":25.15,"l":25.15,"n":2,"o":25.15,"t":"2026-10-21T13:00:00Z","v":220,"vw":25.15},{"c":25.21,"h":25.25,"l":25.21,"n":15,"o":25.25,"t":"2026-10-21T13:05:00Z","v":1859,"vw":25.213774},{"c":25.12,"h":25.16,"l":25.12,"n":5,"o":25.16,"t":"2026-10-21T13:10:00Z","v":400,"vw":25.143333},{"c":25.37,"h":25.37,"l":25.37,"n":7,"o":25.37,"t":"2026-10-21T13:15:00Z","v":542,"vw":25.37},{"c":25.3234,"h":25.47,"l":25.3234,"n":9,"o":25.4,"t":"2026-10-21T13:20:00Z","v":708,"vw":25.392056},{"c":25.55,"h":25.55,"l":25.3,"n":71,"o":25.43,"t":"2026-10-21T13:25:00Z","v":5608,"vw":25.39527},{"c":24.48,"h":25.48,"l":24.48,"n":242,"o":25.43,"t":"2026-10-21T13:30:00Z","v":18853,"vw":24.707898},{"c":24.9,"h":24.9,"l":24.39,"n":105,"o":24.46,"t":"2026-10-21T13:35:00Z","v":10066,"vw":24.533717},{"c":24.65,"h":24.9,"l":24.6,"n":155,"o":24.9,"t":"2026-10-21T13:40:00Z","v":69046,"vw":24.707234},{"c":24.86,"h":24.95,"l":24.65,"n":79,"o":24.74,"t":"2026-10-21T13:45:00Z","v":13364,"vw":24.881008},{"c":24.62,"h":24.89,"l":24.62,"n":71,"o":24.78,"t":"2026-10-21T13:50:00Z","v":10799,"vw":24.84439},{"c":24.4806,"h":24.6485,"l":24.4806,"n":21,"o":24.6485,"t":"2026-10-21T13:55:00Z","v":1231,"vw":24.55863},{"c":24.48,"h":24.54,"l":24.37,"n":57,"o":24.495,"t":"2026-10-21T14:00:00Z","v":9280,"vw":24.475451},{"c":24.39,"h":24.425,"l":24.2832,"n":39,"o":24.32,"t":"2026-10-21T14:05:00Z","v":3433,"vw":24.36222},{"c":24.459,"h":24.49,"l":24.33,"n":53,"o":24.36,"t":"2026-10-21T14:10:00Z","v":5329,"vw":24.419005},{"c":24.41,"h":24.435,"l":24.4,"n":35,"o":24.435,"t":"2026-10-21T14:15:00Z","v":1937,"vw":24.4085},{"c":24.64,"h":24.66,"l":24.36,"n":83,"o":24.36,"t":"2026-10-21T14:20:00Z","v":12482,"vw":24.513708},{"c":24.58,"h":24.7101,"l":24.58,"n":29,"o":24.62,"t":"2026-10-21T14:25:00Z","v":2607,"vw":24.678275},{"c":24.81,"h":24.81,"l":24.65,"n":40,"o":24.65,"t":"2026-10-21T14:30:00Z","v":5481,"vw":24.696156},{"c":24.86,"h":24.93,"l":24.79,"n":50,"o":24.79,"t":"2026-10-21T14:35:00Z","v":2563,"vw":24.868881},{"c":25.1,"h":25.12,"l":24.82,"n":22,"o":24.82,"t":"2026-10-21T14:40:00Z","v":1487,"vw":24.9916},{"c":25.14,"h":25.21,"l":25.0044,"n":89,"o":25.11,"t":"2026-10-21T14:45:00Z","v":6121,"vw":25.140672},{"c":25.2337,"h":25.38,"l":25.14,"n":71,"o":25.14,"t":"2026-10-21T14:50:00Z","v":9914,"vw":25.230109},{"c":25.195,"h":25.28,"l":25.19,"n":62,"o":25.22,"t":"2026-10-21T14:55:00Z","v":6063,"vw":25.221829},{"c":25.16,"h":25.18,"l":25.08,"n":42,"o":25.18,"t":"2026-10-21T15:00:00Z","v":4337,"vw":25.132039},{"c":25.435,"h":25.44,"l":25.12,"n":82,"o":25.12,"t":"2026-10-21T15:05:00Z","v":26570,"vw":25.340719},{"c":25.74,"h":25.84,"l":25.45,"n":102,"o":25.45,"t":"2026-10-21T15:10:00Z","v":11543,"vw":25.663173},{"c":25.5897,"h":25.83,"l":25.58,"n":91,"o":25.715,"t":"2026-10-21T15:15:00Z","v":21460,"vw":25.726101},{"c":25.59,"h":25.6,"l":25.4,"n":41,"o":25.4,"t":"2026-10-21T15:20:00Z","v":3922,"vw":25.568115},{"c":25.64,"h":25.82,"l":25.64,"n":37,"o":25.65,"t":"2026-10-21T15:25:00Z","v":3367,"vw":25.732174},{"c":25.88,"h":25.89,"l":25.68,"n":25,"o":25.68,"t":"2026-10-21T15:30:00Z","v":1264,"vw":25.765455},{"c":26.07,"h":26.07,"l":25.88,"n":82,"o":25.9,"t":"2026-10-21T15:35:00Z","v":6038,"vw":25.969002},{"c":25.975,"h":26.07,"l":25.96,"n":44,"o":26.07,"t":"2026-10-21T15:40:00Z","v":2498,"vw":26.035279},{"c":25.93,"h":25.97,"l":25.91,"n":29,"o":25.97,"t":"2026-10-21T15:45:00Z","v":4025,"vw":25.933387},{"c":26,"h":26,"l":25.877,"n":53,"o":25.9,"t":"2026-10-21T15:50:00Z","v":13882,"vw":25.922882},{"c":26,"h":26.02,"l":25.935,"n":25,"o":25.9772,"t":"2026-10-21T15:55:00Z","v":1833,"vw":25.9882},{"c":25.8337,"h":25.855,"l":25.83,"n":15,"o":25.855,"t":"2026-10-21T16:00:00Z","v":3194,"vw":25.831787},{"c":25.85,"h":25.855,"l":25.78,"n":54,"o":25.83,"t":"2026-10-21T16:05:00Z","v":5103,"vw":25.84761},{"c":25.86,"h":25.885,"l":25.835,"n":14,"o":25.85,"t":"2026-10-21T16:10:00Z","v":2982,"vw":25.859339},{"c":25.92,"h":25.92,"l":25.89,"n":12,"o":25.9,"t":"2026-10-21T16:15:00Z","v":966,"vw":25.902584},{"c":25.96,"h":26,"l":25.92,"n":15,"o":25.92,"t":"2026-10-21T16:20:00Z","v":2552,"vw":25.952932},{"c":25.9,"h":25.93,"l":25.88,"n":14,"o":25.88,"t":"2026-10-21T16:25:00Z","v":2250,"vw":25.902492},{"c":25.91,"h":25.92,"l":25.91,"n":7,"o":25.92,"t":"2026-10-21T16:30:00Z","v":405,"vw":25.915},{"c":26.3141,"h":26.3141,"l":25.99,"n":74,"o":26,"t":"2026-10-21T16:35:00Z","v":5351,"vw":26.063387},{"c":26.19,"h":26.33,"l":26.17,"n":19,"o":26.33,"t":"2026-10-21T16:40:00Z","v":919,"vw":26.236367},{"c":26.1,"h":26.15,"l":26.1,"n":21,"o":26.12,"t":"2026-10-21T16:45:00Z","v":2116,"vw":26.13356},{"c":25.99,"h":26,"l":25.95,"n":31,"o":26,"t":"2026-10-21T16:50:00Z","v":1615,"vw":25.973846},{"c":26.1,"h":26.1,"l":25.9716,"n":19,"o":26,"t":"2026-10-21T16:55:00Z","v":57429,"vw":26.049167},{"c":26.06,"h":26.08,"l":26.03,"n":21,"o":26.065,"t":"2026-10-21T17:00:00Z","v":1251,"vw":26.047376},{"c":26.08,"h":26.11,"l":26.0201,"n":12,"o":26.06,"t":"2026-10-21T17:05:00Z","v":820,"vw":26.071683},{"c":26,"h":26.08,"l":26,"n":6,"o":26.08,"t":"2026-10-21T17:10:00Z","v":825,"vw":26.02125},{"c":25.965,"h":25.965,"l":25.965,"n":2,"o":25.965,"t":"2026-10-21T17:15:00Z","v":505,"vw":25.965},{"c":25.99,"h":25.99,"l":25.98,"n":10,"o":25.98,"t":"2026-10-21T17:20:00Z","v":2120,"vw":25.980557},{"c":26.06,"h":26.06,"l":26.06,"n":2,"o":26.06,"t":"2026-10-21T17:25:00Z","v":329,"vw":26.06},{"c":26.04,"h":26.04,"l":26,"n":15,"o":26.011,"t":"2026-10-21T17:30:00Z","v":2559,"vw":26.035459},{"c":26.06,"h":26.1199,"l":26.06,"n":11,"o":26.09,"t":"2026-10-21T17:35:00Z","v":958,"vw":26.092869},{"c":25.99,"h":26.08,"l":25.99,"n":20,"o":26.08,"t":"2026-10-21T17:40:00Z","v":2831,"vw":26.053978},{"c":26,"h":26.069,"l":26,"n":27,"o":26.01,"t":"2026-10-21T17:45:00Z","v":2468,"vw":26.040577},{"c":26,"h":26.02,"l":26,"n":6,"o":26.02,"t":"2026-10-21T17:50:00Z","v":2276,"vw":26.018637},{"c":26.03,"h":26.05,"l":26.02,"n":12,"o":26.02,"t":"2026-10-21T17:55:00Z","v":2573,"vw":26.045833},{"c":26.1,"h":26.14,"l":26.1,"n":33,"o":26.11,"t":"2026-10-21T18:00:00Z","v":3449,"vw":26.121559},{"c":26.03,"h":26.13,"l":26.03,"n":9,"o":26.13,"t":"2026-10-21T18:05:00Z","v":710,"vw":26.084518},{"c":26.07,"h":26.091,"l":26.02,"n":6,"o":26.02,"t":"2026-10-21T18:10:00Z","v":3230,"vw":26.0675},{"c":26.16,"h":26.17,"l":26.0999,"n":14,"o":26.0999,"t":"2026-10-21T18:15:00Z","v":1940,"vw":26.129063},{"c":26.18,"h":26.18,"l":26.12,"n":3,"o":26.12,"t":"2026-10-21T18:20:00Z","v":255,"vw":26.156},{"c":26.11,"h":26.2,"l":26.11,"n":21,"o":26.174,"t":"2026-10-21T18:25:00Z","v":2508,"vw":26.162467},{"c":26.15,"h":26.15,"l":26.15,"n":1,"o":26.15,"t":"2026-10-21T18:30:00Z","v":100,"vw":26.15},{"c":26.1123,"h":26.1123,"l":26.1,"n":5,"o":26.1,"t":"2026-10-21T18:35:00Z","v":306,"vw":26.1041},{"c":26.14,"h":26.1622,"l":26.12,"n":27,"o":26.12,"t":"2026-10-21T18:40:00Z","v":1461,"vw":26.153002},{"c":25.955,"h":26.11,"l":25.955,"n":41,"o":26.11,"t":"2026-10-21T18:45:00Z","v":11254,"vw":26.041913},{"c":25.83,"h":25.89,"l":25.82,"n":29,"o":25.89,"t":"2026-10-21T18:50:00Z","v":5488,"vw":25.835422},{"c":25.75,"h":25.9,"l":25.75,"n":20,"o":25.9,"t":"2026-10-21T18:55:00Z","v":1755,"vw":25.829832},{"c":25.58,"h":25.72,"l":25.5,"n":31,"o":25.7051,"t":"2026-10-21T19:00:00Z","v":6314,"vw":25.669111},{"c":25.54,"h":25.59,"l":25.47,"n":21,"o":25.55,"t":"2026-10-21T19:05:00Z","v":6129,"vw":25.495553},{"c":25.51,"h":25.51,"l":25.4,"n":15,"o":25.5,"t":"2026-10-21T19:10:00Z","v":1400,"vw":25.462219},{"c":25.62,"h":25.6201,"l":25.61,"n":7,"o":25.6201,"t":"2026-10-21T19:15:00Z","v":558,"vw":25.617525},{"c":25.57,"h":25.6266,"l":25.57,"n":34,"o":25.61,"t":"2026-10-21T19:20:00Z","v":2403,"vw":25.588059},{"c":25.78,"h":25.78,"l":25.64,"n":15,"o":25.64,"t":"2026-10-21T19:25:00Z","v":4342,"vw":25.69122},{"c":25.82,"h":25.82,"l":25.82,"n":2,"o":25.82,"t":"2026-10-21T19:30:00Z","v":105,"vw":25.82},{"c":25.89,"h":25.89,"l":25.8,"n":9,"o":25.805,"t":"2026-10-21T19:35:00Z","v":2504,"vw":25.810416},{"c":25.84,"h":25.86,"l":25.84,"n":6,"o":25.86,"t":"2026-10-21T19:40:00Z","v":303,"vw":25.853333},{"c":25.8,"h":25.88,"l":25.7835,"n":34,"o":25.835,"t":"2026-10-21T19:45:00Z","v":2918,"vw":25.830385},{"c":25.75,"h":25.84,"l":25.75,"n":11,"o":25.76,"t":"2026-10-21T19:50:00Z","v":815,"vw":25.799817},{"c":25.73,"h":25.79,"l":25.73,"n":100,"o":25.73,"t":"2026-10-21T19:55:00Z","v":9449,"vw":25.746585},{"c":25.78,"h":25.8,"l":25.78,"n":6,"o":25.8,"t":"2026-10-21T20:00:00Z","v":949,"vw":25.797884},{"c":25.89,"h":25.89,"l":25.89,"n":2,"o":25.89,"t":"2026-10-21T20:05:00Z","v":1004,"vw":25.89},{"c":25.72,"h":25.72,"l":25.72,"n":2,"o":25.72,"t":"2026-10-21T20:10:00Z","v":140,"vw":25.72},{"c":25.7,"h":25.7,"l":25.7,"n":2,"o":25.7,"t":"2026-10-21T20:15:00Z","v":554,"vw":25.7},{"c":25.87,"h":25.87,"l":25.6525,"n":9,"o":25.77,"t":"2026-10-21T20:20:00Z","v":1656,"vw":25.750338},{"c":25.8455,"h":25.86,"l":25.8455,"n":2,"o":25.86,"t":"2026-10-21T20:25:00Z","v":500,"vw":25.8571},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-21T20:30:00Z","v":200,"vw":25.8},{"c":25.6986,"h":25.6986,"l":25.6986,"n":1,"o":25.6986,"t":"2026-10-21T20:35:00Z","v":282,"vw":25.6986},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-21T21:00:00Z","v":100,"vw":25.78},{"c":25.9617,"h":25.9617,"l":25.76,"n":3,"o":25.76,"t":"2026-10-21T21:15:00Z","v":300,"vw":25.832767},{"c":25.77,"h":25.77,"l":25.77,"n":1,"o":25.77,"t":"2026-10-21T21:20:00Z","v":100,"vw":25.77},{"c":25.494,"h":25.494,"l":25.494,"n":1,"o":25.494,"t":"2026-10-21T22:15:00Z","v":100,"vw":25.494},{"c":25.3652,"h":25.3652,"l":25.3652,"n":1,"o":25.3652,"t":"2026-10-21T22:20:00Z","v":1000,"vw":25.3652},{"c":25.24,"h":25.24,"l":25.24,"n":2,"o":25.24,"t":"2026-10-21T22:30:00Z","v":520,"vw":25.24},{"c":25.2685,"h":25.2685,"l":25.2387,"n":2,"o":25.2387,"t":"2026-10-21T22:35:00Z","v":500,"vw":25.26254},{"c":25.3,"h":25.3,"l":25.3,"n":4,"o":25.3,"t":"2026-10-21T22:40:00Z","v":507,"vw":25.3},{"c":25.2,"h":25.27,"l":25.2,"n":5,"o":25.27,"t":"2026-10-21T22:45:00Z","v":1050,"vw":25.234824},{"c":25.2,"h":25.2,"l":25.1324,"n":4,"o":25.2,"t":"2026-10-21T22:50:00Z","v":400,"vw":25.183015},{"c":25.2821,"h":25.2821,"l":25.2821,"n":1,"o":25.2821,"t":"2026-10-21T23:00:00Z","v":100,"vw":25.2821},{"c":24.97,"h":24.99,"l":24.93,"n":11,"o":24.99,"t":"2026-10-21T23:30:00Z","v":3561,"vw":24.953275},{"c":24.97,"h":24.97,"l":24.97,"n":2,"o":24.97,"t":"2026-10-21T23:35:00Z","v":141,"vw":24.97},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-21T23:40:00Z","v":4000,"vw":25.08},{"c":24.99,"h":25.003,"l":24.99,"n":2,"o":25.003,"t":"2026-10-21T23:45:00Z","v":400,"vw":24.998125},{"c":23.51,"h":24.27,"l":23.51,"n":73,"o":23.94,"t":"2026-10-22T08:00:00Z","v":6190,"vw":23.919751},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-22T08:10:00Z","v":100,"vw":23.6},{"c":23.5,"h":23.5,"l":23.45,"n":6,"o":23.45,"t":"2026-10-22T08:15:00Z","v":711,"vw":23.464286},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-22T08:20:00Z","v":144,"vw":23.5},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-10-22T08:40:00Z","v":100,"vw":23.35},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-22T09:00:00Z","v":100,"vw":23.3},{"c":23.5,"h":23.5,"l":23.49,"n":4,"o":23.49,"t":"2026-10-22T09:10:00Z","v":600,"vw":23.498333},{"c":23.47,"h":23.47,"l":23.47,"n":1,"o":23.47,"t":"2026-10-22T09:15:00Z","v":392,"vw":23.47},{"c":23.47,"h":23.47,"l":23.47,"n":3,"o":23.47,"t":"2026-10-22T09:20:00Z","v":216,"vw":23.47},{"c":23.42,"h":23.52,"l":23.42,"n":2,"o":23.52,"t":"2026-10-22T09:25:00Z","v":200,"vw":23.47},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-22T09:45:00Z","v":100,"vw":23.52},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-10-22T09:55:00Z","v":100,"vw":23.53},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-10-22T10:00:00Z","v":100,"vw":23.53},{"c":23.54,"h":23.54,"l":23.54,"n":2,"o":23.54,"t":"2026-10-22T10:05:00Z","v":198,"vw":23.54},{"c":23.53,"h":23.53,"l":23.53,"n":2,"o":23.53,"t":"2026-10-22T10:15:00Z","v":200,"vw":23.53},{"c":23.629,"h":23.63,"l":23.629,"n":2,"o":23.63,"t":"2026-10-22T10:20:00Z","v":200,"vw":23.6295},{"c":23.63,"h":23.65,"l":23.63,"n":12,"o":23.63,"t":"2026-10-22T10:25:00Z","v":858,"vw":23.640769},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-10-22T10:30:00Z","v":200,"vw":23.71},{"c":23.65,"h":23.99,"l":23.65,"n":2,"o":23.99,"t":"2026-10-22T10:35:00Z","v":200,"vw":23.82},{"c":23.61,"h":23.61,"l":23.61,"n":3,"o":23.61,"t":"2026-10-22T10:55:00Z","v":102,"vw":23.61},{"c":23.73,"h":23.73,"l":23.56,"n":10,"o":23.57,"t":"2026-10-22T11:00:00Z","v":459,"vw":23.638333},{"c":23.74,"h":23.74,"l":23.69,"n":9,"o":23.69,"t":"2026-10-22T11:15:00Z","v":771,"vw":23.719921},{"c":23.57,"h":23.75,"l":23.55,"n":14,"o":23.74,"t":"2026-10-22T11:20:00Z","v":717,"vw":23.650769},{"c":23.51,"h":23.57,"l":23.51,"n":12,"o":23.57,"t":"2026-10-22T11:25:00Z","v":679,"vw":23.55},{"c":23.51,"h":23.51,"l":23.51,"n":4,"o":23.51,"t":"2026-10-22T11:30:00Z","v":226,"vw":23.51},{"c":23.7,"h":23.7,"l":23.626,"n":3,"o":23.626,"t":"2026-10-22T11:45:00Z","v":727,"vw":23.687667},{"c":23.55,"h":23.66,"l":23.55,"n":14,"o":23.61,"t":"2026-10-22T11:50:00Z","v":1072,"vw":23.605556},{"c":23.5,"h":23.55,"l":23.5,"n":7,"o":23.55,"t":"2026-10-22T11:55:00Z","v":532,"vw":23.5188},{"c":23.4,"h":23.4,"l":23.4,"n":3,"o":23.4,"t":"2026-10-22T12:00:00Z","v":4000,"vw":23.4},{"c":23.4655,"h":23.4657,"l":23.4655,"n":3,"o":23.4657,"t":"2026-10-22T12:05:00Z","v":358,"vw":23.465643},{"c":23.47,"h":23.51,"l":23.4657,"n":4,"o":23.51,"t":"2026-10-22T12:10:00Z","v":625,"vw":23.474517},{"c":23.52,"h":23.52,"l":23.5,"n":7,"o":23.5,"t":"2026-10-22T12:15:00Z","v":625,"vw":23.516},{"c":23.4128,"h":23.4137,"l":23.35,"n":10,"o":23.35,"t":"2026-10-22T12:30:00Z","v":1019,"vw":23.370868},{"c":23.3468,"h":23.3468,"l":23.3468,"n":2,"o":23.3468,"t":"2026-10-22T12:35:00Z","v":211,"vw":23.3468},{"c":23.51,"h":23.51,"l":23.46,"n":8,"o":23.46,"t":"2026-10-22T12:40:00Z","v":772,"vw":23.493665},{"c":23.52,"h":23.54,"l":23.51,"n":18,"o":23.53,"t":"2026-10-22T12:45:00Z","v":1147,"vw":23.526667},{"c":23.3,"h":23.44,"l":23.3,"n":12,"o":23.44,"t":"2026-10-22T12:55:00Z","v":4279,"vw":23.315177},{"c":23.39,"h":23.39,"l":23.34,"n":3,"o":23.34,"t":"2026-10-22T13:00:00Z","v":250,"vw":23.365},{"c":23.3,"h":23.3,"l":23.22,"n":3,"o":23.24,"t":"2026-10-22T13:05:00Z","v":499,"vw":23.259118},{"c":23.2236,"h":23.2236,"l":23.21,"n":4,"o":23.221,"t":"2026-10-22T13:10:00Z","v":610,"vw":23.2196},{"c":23.31,"h":23.31,"l":23.2748,"n":3,"o":23.2748,"t":"2026-10-22T13:20:00Z","v":280,"vw":23.294696},{"c":23.78,"h":23.78,"l":23.35,"n":25,"o":23.35,"t":"2026-10-22T13:25:00Z","v":2322,"vw":23.406008},{"c":24.45,"h":24.53,"l":23.5575,"n":283,"o":23.69,"t":"2026-10-22T13:30:00Z","v":24042,"vw":23.977474},{"c":24.71,"h":24.7916,"l":24.34,"n":199,"o":24.39,"t":"2026-10-22T13:35:00Z","v":27732,"vw":24.643257},{"c":25.16,"h":25.28,"l":24.65,"n":125,"o":24.67,"t":"2026-10-22T13:40:00Z","v":55846,"vw":24.719724},{"c":25.04,"h":25.22,"l":24.96,"n":128,"o":25.16,"t":"2026-10-22T13:45:00Z","v":17089,"vw":25.110547},{"c":25.035,"h":25.035,"l":24.58,"n":215,"o":24.97,"t":"2026-10-22T13:50:00Z","v":51207,"vw":24.649241},{"c":25.31,"h":25.4,"l":25,"n":169,"o":25,"t":"2026-10-22T13:55:00Z","v":35410,"vw":25.27301},{"c":25.2,"h":25.47,"l":25.2,"n":98,"o":25.33,"t":"2026-10-22T14:00:00Z","v":10864,"vw":25.327948},{"c":24.97,"h":25.05,"l":24.89,"n":101,"o":25.05,"t":"2026-10-22T14:05:00Z","v":27076,"vw":24.917647},{"c":24.99,"h":25.11,"l":24.93,"n":52,"o":24.93,"t":"2026-10-22T14:10:00Z","v":3649,"vw":24.997119},{"c":24.95,"h":25.01,"l":24.77,"n":34,"o":24.77,"t":"2026-10-22T14:15:00Z","v":1796,"vw":24.901786},{"c":24.86,"h":24.86,"l":24.61,"n":56,"o":24.84,"t":"2026-10-22T14:20:00Z","v":5707,"vw":24.680602},{"c":24.57,"h":24.91,"l":24.4977,"n":46,"o":24.88,"t":"2026-10-22T14:25:00Z","v":8111,"vw":24.638783},{"c":24.36,"h":24.61,"l":24.3298,"n":46,"o":24.61,"t":"2026-10-22T14:30:00Z","v":4183,"vw":24.473868},{"c":24.37,"h":24.41,"l":24.32,"n":35,"o":24.4,"t":"2026-10-22T14:35:00Z","v":2218,"vw":24.371175},{"c":24.5,"h":24.5,"l":24.37,"n":42,"o":24.4648,"t":"2026-10-22T14:40:00Z","v":4862,"vw":24.411058},{"c":24.05,"h":24.47,"l":24.025,"n":57,"o":24.46,"t":"2026-10-22T14:45:00Z","v":5785,"vw":24.228503},{"c":24.06,"h":24.11,"l":24.03,"n":37,"o":24.065,"t":"2026-10-22T14:50:00Z","v":3513,"vw":24.064468},{"c":24.02,"h":24.02,"l":23.88,"n":40,"o":24,"t":"2026-10-22T14:55:00Z","v":2991,"vw":23.953589},{"c":23.8,"h":24.06,"l":23.8,"n":30,"o":24.06,"t":"2026-10-22T15:00:00Z","v":3939,"vw":23.975818},{"c":23.6,"h":23.78,"l":23.6,"n":40,"o":23.76,"t":"2026-10-22T15:05:00Z","v":5002,"vw":23.743767},{"c":23.29,"h":23.58,"l":23.29,"n":84,"o":23.5,"t":"2026-10-22T15:10:00Z","v":10558,"vw":23.420318},{"c":23.72,"h":23.815,"l":23.29,"n":49,"o":23.29,"t":"2026-10-22T15:15:00Z","v":6573,"vw":23.500757},{"c":23.65,"h":23.87,"l":23.63,"n":66,"o":23.8,"t":"2026-10-22T15:20:00Z","v":3381,"vw":23.723234},{"c":23.4643,"h":23.66,"l":23.455,"n":34,"o":23.66,"t":"2026-10-22T15:25:00Z","v":1894,"vw":23.527252},{"c":23.4501,"h":23.48,"l":23.37,"n":41,"o":23.4,"t":"2026-10-22T15:30:00Z","v":2964,"vw":23.425761},{"c":23.64,"h":23.66,"l":23.47,"n":22,"o":23.47,"t":"2026-10-22T15:35:00Z","v":2875,"vw":23.632046},{"c":23.4509,"h":23.535,"l":23.415,"n":64,"o":23.53,"t":"2026-10-22T15:40:00Z","v":6134,"vw":23.466914},{"c":23.495,"h":23.495,"l":23.4,"n":19,"o":23.45,"t":"2026-10-22T15:45:00Z","v":3535,"vw":23.435714},{"c":23.6,"h":23.63,"l":23.4176,"n":28,"o":23.4176,"t":"2026-10-22T15:50:00Z","v":2644,"vw":23.519945},{"c":23.42,"h":23.59,"l":23.42,"n":27,"o":23.55,"t":"2026-10-22T15:55:00Z","v":2050,"vw":23.493857},{"c":23.49,"h":23.59,"l":23.47,"n":44,"o":23.53,"t":"2026-10-22T16:00:00Z","v":2923,"vw":23.51944},{"c":23.53,"h":23.56,"l":23.41,"n":17,"o":23.41,"t":"2026-10-22T16:05:00Z","v":1218,"vw":23.467105},{"c":23.41,"h":23.5079,"l":23.41,"n":16,"o":23.48,"t":"2026-10-22T16:10:00Z","v":1264,"vw":23.4855},{"c":23.56,"h":23.57,"l":23.42,"n":21,"o":23.42,"t":"2026-10-22T16:15:00Z","v":1839,"vw":23.476406},{"c":23.49,"h":23.55,"l":23.4581,"n":35,"o":23.54,"t":"2026-10-22T16:20:00Z","v":5975,"vw":23.514379},{"c":23.4,"h":23.49,"l":23.35,"n":18,"o":23.49,"t":"2026-10-22T16:25:00Z","v":1101,"vw":23.425},{"c":23.1853,"h":23.37,"l":23.1853,"n":30,"o":23.37,"t":"2026-10-22T16:30:00Z","v":5732,"vw":23.299129},{"c":23.19,"h":23.291,"l":23.15,"n":28,"o":23.23,"t":"2026-10-22T16:35:00Z","v":5145,"vw":23.211608},{"c":22.96,"h":23.1665,"l":22.96,"n":54,"o":23.1665,"t":"2026-10-22T16:40:00Z","v":4323,"vw":23.026849},{"c":22.82,"h":22.97,"l":22.78,"n":47,"o":22.97,"t":"2026-10-22T16:45:00Z","v":8459,"vw":22.812686},{"c":22.9094,"h":22.93,"l":22.75,"n":65,"o":22.79,"t":"2026-10-22T16:50:00Z","v":7106,"vw":22.797007},{"c":22.93,"h":22.94,"l":22.93,"n":20,"o":22.94,"t":"2026-10-22T16:55:00Z","v":923,"vw":22.9325},{"c":22.83,"h":22.98,"l":22.83,"n":41,"o":22.96,"t":"2026-10-22T17:00:00Z","v":3703,"vw":22.914868},{"c":22.76,"h":22.9,"l":22.76,"n":44,"o":22.86,"t":"2026-10-22T17:05:00Z","v":2643,"vw":22.815778},{"c":22.7629,"h":22.84,"l":22.7629,"n":22,"o":22.765,"t":"2026-10-22T17:10:00Z","v":1629,"vw":22.799235},{"c":22.85,"h":22.94,"l":22.79,"n":28,"o":22.83,"t":"2026-10-22T17:15:00Z","v":3630,"vw":22.892656},{"c":22.85,"h":22.91,"l":22.77,"n":30,"o":22.82,"t":"2026-10-22T17:20:00Z","v":1618,"vw":22.831625},{"c":22.81,"h":22.86,"l":22.76,"n":14,"o":22.86,"t":"2026-10-22T17:25:00Z","v":711,"vw":22.816543},{"c":22.8055,"h":22.8055,"l":22.76,"n":17,"o":22.76,"t":"2026-10-22T17:30:00Z","v":1702,"vw":22.790862},{"c":22.8429,"h":22.85,"l":22.7968,"n":12,"o":22.8,"t":"2026-10-22T17:35:00Z","v":4672,"vw":22.842232},{"c":22.855,"h":22.855,"l":22.7305,"n":43,"o":22.75,"t":"2026-10-22T17:40:00Z","v":3949,"vw":22.761266},{"c":22.72,"h":22.8,"l":22.72,"n":16,"o":22.8,"t":"2026-10-22T17:45:00Z","v":2175,"vw":22.777368},{"c":22.82,"h":22.82,"l":22.685,"n":28,"o":22.7,"t":"2026-10-22T17:50:00Z","v":1427,"vw":22.747689},{"c":22.82,"h":22.8388,"l":22.82,"n":21,"o":22.82,"t":"2026-10-22T17:55:00Z","v":1101,"vw":22.825153},{"c":22.645,"h":22.83,"l":22.58,"n":20,"o":22.83,"t":"2026-10-22T18:00:00Z","v":3046,"vw":22.649775},{"c":22.68,"h":22.715,"l":22.63,"n":18,"o":22.63,"t":"2026-10-22T18:05:00Z","v":1303,"vw":22.670582},{"c":22.81,"h":22.87,"l":22.7555,"n":28,"o":22.7555,"t":"2026-10-22T18:10:00Z","v":3249,"vw":22.790535},{"c":22.8493,"h":22.8493,"l":22.75,"n":19,"o":22.75,"t":"2026-10-22T18:15:00Z","v":1327,"vw":22.80782},{"c":22.965,"h":23.05,"l":22.965,"n":38,"o":23,"t":"2026-10-22T18:20:00Z","v":3385,"vw":23.015709},{"c":22.835,"h":22.97,"l":22.835,"n":13,"o":22.97,"t":"2026-10-22T18:25:00Z","v":3596,"vw":22.856472},{"c":22.815,"h":22.83,"l":22.764,"n":22,"o":22.77,"t":"2026-10-22T18:30:00Z","v":2245,"vw":22.78341},{"c":22.74,"h":22.78,"l":22.74,"n":12,"o":22.77,"t":"2026-10-22T18:35:00Z","v":757,"vw":22.76198},{"c":22.9236,"h":22.9236,"l":22.75,"n":29,"o":22.78,"t":"2026-10-22T18:40:00Z","v":2351,"vw":22.80791},{"c":22.85,"h":22.94,"l":22.84,"n":43,"o":22.91,"t":"2026-10-22T18:45:00Z","v":3985,"vw":22.891428},{"c":22.72,"h":22.865,"l":22.72,"n":40,"o":22.86,"t":"2026-10-22T18:50:00Z","v":3834,"vw":22.804064},{"c":22.6968,"h":22.7893,"l":22.6968,"n":17,"o":22.78,"t":"2026-10-22T18:55:00Z","v":6309,"vw":22.736484},{"c":22.675,"h":22.675,"l":22.6,"n":22,"o":22.645,"t":"2026-10-22T19:00:00Z","v":1347,"vw":22.633636},{"c":22.65,"h":22.6707,"l":22.62,"n":33,"o":22.67,"t":"2026-10-22T19:05:00Z","v":9238,"vw":22.6609},{"c":22.68,"h":22.68,"l":22.605,"n":44,"o":22.65,"t":"2026-10-22T19:10:00Z","v":2858,"vw":22.634902},{"c":22.82,"h":22.82,"l":22.76,"n":26,"o":22.76,"t":"2026-10-22T19:15:00Z","v":3119,"vw":22.795821},{"c":22.94,"h":22.9425,"l":22.915,"n":17,"o":22.915,"t":"2026-10-22T19:20:00Z","v":725,"vw":22.935},{"c":23.12,"h":23.17,"l":22.99,"n":21,"o":23.03,"t":"2026-10-22T19:25:00Z","v":12633,"vw":23.124233},{"c":22.8612,"h":23.11,"l":22.8612,"n":21,"o":23.11,"t":"2026-10-22T19:30:00Z","v":1674,"vw":22.962103},{"c":22.92,"h":22.9254,"l":22.9038,"n":15,"o":22.91,"t":"2026-10-22T19:35:00Z","v":2837,"vw":22.922892},{"c":22.98,"h":23.015,"l":22.91,"n":34,"o":22.91,"t":"2026-10-22T19:40:00Z","v":2169,"vw":22.996304},{"c":22.835,"h":22.91,"l":22.68,"n":37,"o":22.91,"t":"2026-10-22T19:45:00Z","v":5334,"vw":22.805071},{"c":23.08,"h":23.08,"l":22.89,"n":34,"o":22.89,"t":"2026-10-22T19:50:00Z","v":6896,"vw":23.036515},{"c":23.04,"h":23.34,"l":23.03,"n":269,"o":23.085,"t":"2026-10-22T19:55:00Z","v":54434,"vw":23.145532},{"c":23.1604,"h":23.1604,"l":23.07,"n":7,"o":23.07,"t":"2026-10-22T20:00:00Z","v":629,"vw":23.086},{"c":23.06,"h":23.213,"l":23.05,"n":19,"o":23.09,"t":"2026-10-22T20:05:00Z","v":1332,"vw":23.141781},{"c":23.01,"h":23.01,"l":23,"n":28,"o":23,"t":"2026-10-22T20:10:00Z","v":3683,"vw":23.0051},{"c":23.03,"h":23.04,"l":23,"n":6,"o":23.04,"t":"2026-10-22T20:15:00Z","v":632,"vw":23.014971},{"c":23.03,"h":23.03,"l":23.03,"n":3,"o":23.03,"t":"2026-10-22T20:20:00Z","v":305,"vw":23.03},{"c":23,"h":23,"l":23,"n":5,"o":23,"t":"2026-10-22T20:25:00Z","v":254,"vw":23},{"c":22.8867,"h":22.8867,"l":22.8867,"n":1,"o":22.8867,"t":"2026-10-22T20:55:00Z","v":2000,"vw":22.8867},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-22T21:05:00Z","v":668,"vw":22.85},{"c":22.9344,"h":22.9344,"l":22.9344,"n":1,"o":22.9344,"t":"2026-10-22T21:40:00Z","v":100,"vw":22.9344},{"c":23.2,"h":23.2,"l":23.18,"n":3,"o":23.18,"t":"2026-10-22T22:05:00Z","v":604,"vw":23.196667},{"c":22.891,"h":22.891,"l":22.891,"n":4,"o":22.891,"t":"2026-10-22T22:30:00Z","v":108,"vw":22.891},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-22T23:05:00Z","v":100,"vw":22.9},{"c":22.88,"h":22.88,"l":22.88,"n":7,"o":22.88,"t":"2026-10-22T23:15:00Z","v":256,"vw":22.88}],"history":[{"c":24.0159,"h":25.44,"l":23.89,"n":387,"o":25.03,"t":"2025-01-31T05:00:00Z","v":26374,"vw":24.916996},{"c":24.03,"h":24.27,"l":20.52,"n":391,"o":20.82,"t":"2025-02-03T05:00:00Z","v":64576,"vw":22.664725},{"c":24.6465,"h":25.41,"l":23.51,"n":501,"o":24.01,"t":"2025-02-04T05:00:00Z","v":96500,"vw":24.579934},{"c":26.0683,"h":26.14,"l":24.15,"n":777,"o":24.15,"t":"2025-02-05T05:00:00Z","v":88837,"vw":25.558153},{"c":25.06,"h":26.58,"l":24.04,"n":658,"o":26.58,"t":"2025-02-06T05:00:00Z","v":81397,"vw":25.078874},{"c":27.6,"h":28.64,"l":25.3795,"n":978,"o":26.04,"t":"2025-02-07T05:00:00Z","v":120416,"vw":26.803333},{"c":28.02,"h":28.89,"l":27.25,"n":1248,"o":28.89,"t":"2025-02-10T05:00:00Z","v":229348,"vw":27.868335},{"c":25,"h":27.6408,"l":25,"n":1333,"o":27.5,"t":"2025-02-11T05:00:00Z","v":141616,"vw":26.081443},{"c":27.39,"h":28.12,"l":24.6097,"n":4645,"o":25.03,"t":"2025-02-12T05:00:00Z","v":471250,"vw":27.289529},{"c":35.12,"h":37.02,"l":32.5659,"n":5149,"o":33.78,"t":"2025-02-13T05:00:00Z","v":733798,"vw":34.508469},{"c":36.695,"h":37.53,"l":32.78,"n":2566,"o":34.37,"t":"2025-02-14T05:00:00Z","v":364342,"vw":35.199475},{"c":31.17,"h":36.8,"l":30.62,"n":3834,"o":36.7,"t":"2025-02-18T05:00:00Z","v":514254,"vw":32.749266},{"c":29.97,"h":32.69,"l":29.3465,"n":2348,"o":31.9,"t":"2025-02-19T05:00:00Z","v":375187,"vw":30.759925},{"c":26.7545,"h":29.82,"l":24.97,"n":3812,"o":29.82,"t":"2025-02-20T05:00:00Z","v":604632,"vw":27.065355},{"c":22.46,"h":28.45,"l":22.379,"n":4194,"o":28.45,"t":"2025-02-21T05:00:00Z","v":539227,"vw":25.042487},{"c":20.91,"h":23.21,"l":19.315,"n":3759,"o":23.16,"t":"2025-02-24T05:00:00Z","v":578118,"vw":21.082305},{"c":17.54,"h":20.0199,"l":16,"n":4771,"o":18.9,"t":"2025-02-25T05:00:00Z","v":873037,"vw":17.582736},{"c":20.56,"h":21.07,"l":18.11,"n":3719,"o":18.52,"t":"2025-02-26T05:00:00Z","v":688982,"vw":20.026843},{"c":19.82,"h":23.1,"l":19.4932,"n":4328,"o":22.52,"t":"2025-02-27T05:00:00Z","v":925782,"vw":21.520752},{"c":20.77,"h":21.629,"l":18.86,"n":2940,"o":19.5,"t":"2025-02-28T05:00:00Z","v":615121,"vw":20.535472},{"c":18.23,"h":24.78,"l":17.9592,"n":6005,"o":24.78,"t":"2025-03-03T05:00:00Z","v":1009753,"vw":20.951783},{"c":17.54,"h":19.139,"l":14.5,"n":8925,"o":16.77,"t":"2025-03-04T05:00:00Z","v":1602872,"vw":16.513715},{"c":19.05,"h":19.16,"l":16.6,"n":3584,"o":17.85,"t":"2025-03-05T05:00:00Z","v":686174,"vw":17.77089},{"c":16.44,"h":19.5,"l":16.315,"n":5298,"o":17.5,"t":"2025-03-06T05:00:00Z","v":926151,"vw":17.870163},{"c":16.14,"h":16.72,"l":13.5952,"n":6773,"o":15.58,"t":"2025-03-07T05:00:00Z","v":1269292,"vw":15.237528},{"c":9.75,"h":13.76,"l":9.46,"n":16172,"o":13.71,"t":"2025-03-10T04:00:00Z","v":2845204,"vw":11.296979},{"c":10.09,"h":11.18,"l":9.68,"n":12072,"o":10.02,"t":"2025-03-11T04:00:00Z","v":2180515,"vw":10.429551},{"c":11.5,"h":11.92,"l":10.38,"n":9704,"o":11.58,"t":"2025-03-12T04:00:00Z","v":1673171,"vw":11.38146},{"c":9.82,"h":11.328,"l":9.73,"n":8451,"o":11.22,"t":"2025-03-13T04:00:00Z","v":1791069,"vw":10.137518},{"c":11.55,"h":11.64,"l":10.34,"n":10553,"o":10.54,"t":"2025-03-14T04:00:00Z","v":1984727,"vw":11.192562},{"c":13.19,"h":13.683,"l":11.3771,"n":12019,"o":11.63,"t":"2025-03-17T04:00:00Z","v":2191600,"vw":12.533565},{"c":11.96,"h":12.88,"l":11.2,"n":9636,"o":12.32,"t":"2025-03-18T04:00:00Z","v":1727405,"vw":11.805883},{"c":13.58,"h":14.179,"l":12.02,"n":8949,"o":12.39,"t":"2025-03-19T04:00:00Z","v":1832222,"vw":13.248692},{"c":14.11,"h":14.455,"l":13.02,"n":9485,"o":13.15,"t":"2025-03-20T04:00:00Z","v":1946443,"vw":13.881011},{"c":14.54,"h":14.74,"l":12.69,"n":7581,"o":12.98,"t":"2025-03-21T04:00:00Z","v":1657312,"vw":13.854593},{"c":17.12,"h":17.5581,"l":15.6864,"n":9789,"o":15.92,"t":"2025-03-24T04:00:00Z","v":1673532,"vw":16.875941},{"c":17.02,"h":18.2,"l":16.31,"n":10102,"o":17.35,"t":"2025-03-25T04:00:00Z","v":2068422,"vw":16.9195},{"c":14.59,"h":16.89,"l":13.94,"n":13666,"o":16.89,"t":"2025-03-26T04:00:00Z","v":3457075,"vw":14.903903},{"c":14.1,"h":15.11,"l":13.6001,"n":14635,"o":14.11,"t":"2025-03-27T04:00:00Z","v":3132606,"vw":14.470364},{"c":12.72,"h":13.45,"l":11.89,"n":10028,"o":13.18,"t":"2025-03-28T04:00:00Z","v":2010374,"vw":12.51161},{"c":12.55,"h":12.74,"l":10.86,"n":9555,"o":11.41,"t":"2025-03-31T04:00:00Z","v":1818966,"vw":11.984563},{"c":12.88,"h":13.5899,"l":11.9501,"n":7700,"o":12.68,"t":"2025-04-01T04:00:00Z","v":1598134,"vw":12.657362},{"c":13.16,"h":13.74,"l":11.89,"n":12757,"o":11.99,"t":"2025-04-02T04:00:00Z","v":2307176,"vw":13.16945},{"c":10.45,"h":11.4,"l":9.93,"n":16801,"o":10.23,"t":"2025-04-03T04:00:00Z","v":3741991,"vw":10.464338},{"c":8.38,"h":9.31,"l":6.8,"n":30015,"o":8.92,"t":"2025-04-04T04:00:00Z","v":6933002,"vw":8.062791},{"c":8.86,"h":9.615,"l":6.05,"n":29335,"o":6.27,"t":"2025-04-07T04:00:00Z","v":6356324,"vw":8.206518},{"c":8.16,"h":10.02,"l":7.65,"n":16643,"o":9.645,"t":"2025-04-08T04:00:00Z","v":3856563,"vw":9.05398},{"c":12.07,"h":12.24,"l":7.93,"n":28579,"o":7.93,"t":"2025-04-09T04:00:00Z","v":6527775,"vw":10.297969},{"c":11.08,"h":11.96,"l":9.51,"n":20346,"o":10.89,"t":"2025-04-10T04:00:00Z","v":3983706,"vw":10.801486},{"c":12.77,"h":12.81,"l":10.81,"n":14524,"o":11.08,"t":"2025-04-11T04:00:00Z","v":2894047,"vw":11.771241},{"c":12.99,"h":13.56,"l":12.09,"n":16149,"o":13.56,"t":"2025-04-14T04:00:00Z","v":2414176,"vw":12.847949},{"c":13,"h":13.85,"l":12.7617,"n":10434,"o":12.99,"t":"2025-04-15T04:00:00Z","v":1584733,"vw":13.168107},{"c":10.98,"h":12.41,"l":10.65,"n":11367,"o":11.66,"t":"2025-04-16T04:00:00Z","v":2020126,"vw":11.347764},{"c":11.21,"h":11.5395,"l":10.67,"n":6563,"o":11.19,"t":"2025-04-17T04:00:00Z","v":1090976,"vw":11.147876},{"c":10.51,"h":11.41,"l":10.15,"n":7813,"o":11,"t":"2025-04-21T04:00:00Z","v":1236355,"vw":10.729504},{"c":11.66,"h":12.34,"l":11.03,"n":12118,"o":11.15,"t":"2025-04-22T04:00:00Z","v":1921732,"vw":11.812354},{"c":13.11,"h":14.509,"l":12.8808,"n":14638,"o":13.43,"t":"2025-04-23T04:00:00Z","v":2034914,"vw":13.744245},{"c":15.11,"h":15.22,"l":13.27,"n":14308,"o":13.27,"t":"2025-04-24T04:00:00Z","v":1958698,"vw":14.699677},{"c":15.95,"h":16.26,"l":15.3423,"n":10713,"o":15.62,"t":"2025-04-25T04:00:00Z","v":1462540,"vw":15.803209},{"c":15.62,"h":16.98,"l":14.82,"n":19038,"o":16.65,"t":"2025-04-28T04:00:00Z","v":3547411,"vw":15.606475},{"c":15.89,"h":16.15,"l":15.31,"n":9215,"o":15.86,"t":"2025-04-29T04:00:00Z","v":1825940,"vw":15.67862},{"c":15.77,"h":16.18,"l":13.8001,"n":17900,"o":14,"t":"2025-04-30T04:00:00Z","v":3439446,"vw":14.683635},{"c":14.07,"h":17.04,"l":14.05,"n":27887,"o":17,"t":"2025-05-01T04:00:00Z","v":5557329,"vw":14.8689},{"c":15.22,"h":16.13,"l":14.1315,"n":18267,"o":14.23,"t":"2025-05-02T04:00:00Z","v":3698183,"vw":15.40958},{"c":14.87,"h":15.08,"l":13.36,"n":9300,"o":14.42,"t":"2025-05-05T04:00:00Z","v":2102724,"vw":14.403215},{"c":15.31,"h":15.41,"l":13.54,"n":8602,"o":13.88,"t":"2025-05-06T04:00:00Z","v":1836444,"vw":14.45834},{"c":16.12,"h":16.42,"l":15.08,"n":10582,"o":15.33,"t":"2025-05-07T04:00:00Z","v":2530628,"vw":15.685493},{"c":18.74,"h":19.21,"l":17.14,"n":19804,"o":17.14,"t":"2025-05-08T04:00:00Z","v":3731517,"vw":18.385943},{"c":19.12,"h":20.2591,"l":18.48,"n":10596,"o":19.38,"t":"2025-05-09T04:00:00Z","v":2167403,"vw":19.190787},{"c":21.06,"h":22.3462,"l":19.98,"n":11634,"o":22.22,"t":"2025-05-12T04:00:00Z","v":2138473,"vw":20.959799},{"c":24.75,"h":25.42,"l":22.09,"n":13709,"o":22.09,"t":"2025-05-13T04:00:00Z","v":1912355,"vw":24.11035},{"c":23.81,"h":25.73,"l":23.63,"n":12462,"o":24.77,"t":"2025-05-14T04:00:00Z","v":1929488,"vw":24.592844},{"c":23.29,"h":23.4,"l":20.96,"n":11065,"o":22.99,"t":"2025-05-15T04:00:00Z","v":1793789,"vw":22.353706},{"c":24.08,"h":24.36,"l":23.11,"n":8876,"o":23.48,"t":"2025-05-16T04:00:00Z","v":1066266,"vw":23.866946},{"c":26.01,"h":26.06,"l":22.26,"n":10094,"o":22.26,"t":"2025-05-19T04:00:00Z","v":1378548,"vw":24.638695},{"c":26.55,"h":26.8156,"l":25.29,"n":8102,"o":25.84,"t":"2025-05-20T04:00:00Z","v":1120841,"vw":26.169243},{"c":25.62,"h":28.12,"l":25.2579,"n":9699,"o":25.84,"t":"2025-05-21T04:00:00Z","v":1517716,"vw":26.599663},{"c":26.45,"h":27.2899,"l":25.5806,"n":6773,"o":26.58,"t":"2025-05-22T04:00:00Z","v":974947,"vw":26.502238},{"c":24.98,"h":26.086,"l":24.614,"n":7182,"o":24.67,"t":"2025-05-23T04:00:00Z","v":1007953,"vw":25.310545},{"c":27.3,"h":28.15,"l":25.58,"n":10823,"o":26.52,"t":"2025-05-27T04:00:00Z","v":1910164,"vw":27.291892},{"c":26.5,"h":27.71,"l":26.27,"n":6177,"o":27.395,"t":"2025-05-28T04:00:00Z","v":745282,"vw":26.913603},{"c":25.54,"h":27.64,"l":25.2853,"n":6253,"o":27.64,"t":"2025-05-29T04:00:00Z","v":753617,"vw":25.943682},{"c":27.22,"h":27.52,"l":24.7822,"n":6840,"o":25.14,"t":"2025-05-30T04:00:00Z","v":914685,"vw":25.942648},{"c":28.81,"h":28.94,"l":26.63,"n":9443,"o":27.06,"t":"2025-06-02T04:00:00Z","v":1480369,"vw":27.95502},{"c":31.92,"h":32.77,"l":29.66,"n":14232,"o":30.35,"t":"2025-06-03T04:00:00Z","v":2073342,"vw":31.40204},{"c":32.45,"h":33.09,"l":31.42,"n":10603,"o":33.09,"t":"2025-06-04T04:00:00Z","v":1335298,"vw":32.194638},{"c":32.65,"h":36.3995,"l":31.461,"n":23604,"o":33.5,"t":"2025-06-05T04:00:00Z","v":2879413,"vw":33.805871},{"c":34.92,"h":37.31,"l":33.0901,"n":27874,"o":34.47,"t":"2025-06-06T04:00:00Z","v":3595100,"vw":35.382113},{"c":33.13,"h":33.48,"l":28.81,"n":26235,"o":32.2,"t":"2025-06-09T04:00:00Z","v":2731602,"vw":30.894326},{"c":32.47,"h":34.36,"l":30.8621,"n":17136,"o":33.33,"t":"2025-06-10T04:00:00Z","v":2182758,"vw":32.542515},{"c":34.6,"h":35.03,"l":32.2702,"n":14907,"o":33.01,"t":"2025-06-11T04:00:00Z","v":2044796,"vw":33.880065},{"c":33.6,"h":35.1919,"l":33.01,"n":9161,"o":33.37,"t":"2025-06-12T04:00:00Z","v":1066024,"vw":34.250195},{"c":32.39,"h":34.44,"l":31.58,"n":10935,"o":31.905,"t":"2025-06-13T04:00:00Z","v":1238871,"vw":33.212814},{"c":36.07,"h":36.25,"l":33.1,"n":10667,"o":33.44,"t":"2025-06-16T04:00:00Z","v":1262776,"vw":35.034967},{"c":34.47,"h":36.37,"l":32.4613,"n":9309,"o":35.62,"t":"2025-06-17T04:00:00Z","v":1180894,"vw":34.284957},{"c":37.48,"h":37.86,"l":34.01,"n":12449,"o":34.5,"t":"2025-06-18T04:00:00Z","v":1547509,"vw":36.064219},{"c":37.56,"h":38.4189,"l":35.02,"n":12730,"o":37.56,"t":"2025-06-20T04:00:00Z","v":1451509,"vw":36.613556},{"c":35.24,"h":38.08,"l":33.69,"n":12882,"o":36.96,"t":"2025-06-23T04:00:00Z","v":1623186,"vw":36.057474},{"c":40.65,"h":41.01,"l":35.995,"n":11715,"o":36.96,"t":"2025-06-24T04:00:00Z","v":1610740,"vw":39.526301},{"c":41.46,"h":44.24,"l":40.6,"n":14434,"o":43.77,"t":"2025-06-25T04:00:00Z","v":1676451,"vw":42.201651},{"c":43.29,"h":43.5,"l":41.3,"n":7642,"o":42.05,"t":"2025-06-26T04:00:00Z","v":812586,"vw":42.538768},{"c":41.72,"h":43.4849,"l":40.55,"n":12308,"o":43.3,"t":"2025-06-27T04:00:00Z","v":1468013,"vw":41.824837},{"c":52.32,"h":52.87,"l":44.19,"n":29674,"o":44.2,"t":"2025-06-30T04:00:00Z","v":3550352,"vw":48.499765},{"c":51.16,"h":58.46,"l":47.9,"n":30780,"o":53.89,"t":"2025-07-01T04:00:00Z","v":3799832,"vw":52.77229},{"c":57.03,"h":60.16,"l":49.26,"n":33639,"o":49.54,"t":"2025-07-02T04:00:00Z","v":4469056,"vw":57.156829},{"c":52.4,"h":54.2084,"l":50.1,"n":21938,"o":54.095,"t":"2025-07-03T04:00:00Z","v":2069897,"vw":52.090336},{"c":51.63,"h":54.075,"l":49.3,"n":13968,"o":51.63,"t":"2025-07-07T04:00:00Z","v":1287788,"vw":51.696732},{"c":49.26,"h":56.63,"l":48.6,"n":21207,"o":53.86,"t":"2025-07-08T04:00:00Z","v":2204845,"vw":51.476147},{"c":52.665,"h":52.8,"l":49.71,"n":14799,"o":50.92,"t":"2025-07-09T04:00:00Z","v":1719311,"vw":51.638633},{"c":57.3,"h":57.35,"l":51.6,"n":20498,"o":54.26,"t":"2025-07-10T04:00:00Z","v":2235285,"vw":54.635616},{"c":56.75,"h":60.5,"l":55.74,"n":24144,"o":55.75,"t":"2025-07-11T04:00:00Z","v":2337264,"vw":58.719168},{"c":58.7,"h":60.84,"l":57.48,"n":19623,"o":59.84,"t":"2025-07-14T04:00:00Z","v":2087655,"vw":58.922041},{"c":58.15,"h":60.1,"l":55.38,"n":19664,"o":57.62,"t":"2025-07-15T04:00:00Z","v":1771859,"vw":58.4262},{"c":62.61,"h":63.98,"l":58.3,"n":26921,"o":58.61,"t":"2025-07-16T04:00:00Z","v":2866279,"vw":61.865173},{"c":65.04,"h":66.469,"l":61.75,"n":17098,"o":62.78,"t":"2025-07-17T04:00:00Z","v":1554012,"vw":65.019408},{"c":70.34,"h":74.785,"l":66.82,"n":33725,"o":69.78,"t":"2025-07-18T04:00:00Z","v":2667918,"vw":70.980119},{"c":63.45,"h":70.85,"l":63.22,"n":24826,"o":69.5,"t":"2025-07-21T04:00:00Z","v":2042978,"vw":67.476255},{"c":60.305,"h":65.06,"l":56.57,"n":22113,"o":62.73,"t":"2025-07-22T04:00:00Z","v":1670335,"vw":60.158764},{"c":60.42,"h":61.06,"l":58.78,"n":11084,"o":60.72,"t":"2025-07-23T04:00:00Z","v":829700,"vw":59.898097},{"c":60.45,"h":61.57,"l":58.41,"n":9058,"o":61.45,"t":"2025-07-24T04:00:00Z","v":726353,"vw":60.073557},{"c":63.7,"h":65.4399,"l":59.19,"n":12991,"o":59.7,"t":"2025-07-25T04:00:00Z","v":1206741,"vw":63.342216},{"c":66.04,"h":66.34,"l":63.42,"n":10488,"o":65.03,"t":"2025-07-28T04:00:00Z","v":831341,"vw":64.926258},{"c":61.73,"h":66.6,"l":61.2319,"n":10908,"o":65.79,"t":"2025-07-29T04:00:00Z","v":882977,"vw":63.851129},{"c":65.15,"h":66.46,"l":61.7737,"n":16373,"o":62.17,"t":"2025-07-30T04:00:00Z","v":1268487,"vw":64.928878},{"c":61.21,"h":68.48,"l":58.76,"n":25840,"o":62.19,"t":"2025-07-31T04:00:00Z","v":2029607,"vw":63.455473},{"c":57.25,"h":62.79,"l":49.5686,"n":29240,"o":54.63,"t":"2025-08-01T04:00:00Z","v":2410194,"vw":56.427429},{"c":64.6,"h":65.1,"l":54.1701,"n":17085,"o":58.79,"t":"2025-08-04T04:00:00Z","v":1419897,"vw":60.575067},{"c":63.55,"h":65.71,"l":60.8564,"n":15488,"o":64.09,"t":"2025-08-05T04:00:00Z","v":1205764,"vw":62.894249},{"c":63.85,"h":64.03,"l":58.45,"n":15831,"o":62.19,"t":"2025-08-06T04:00:00Z","v":1187174,"vw":61.132749},{"c":70.375,"h":72.1,"l":65.8,"n":22915,"o":66.37,"t":"2025-08-07T04:00:00Z","v":1642395,"vw":69.467154},{"c":74.73,"h":77.58,"l":70.15,"n":23043,"o":70.65,"t":"2025-08-08T04:00:00Z","v":1672048,"vw":74.860259},{"c":73.39,"h":78.215,"l":73.02,"n":17816,"o":76.8,"t":"2025-08-11T04:00:00Z","v":1365527,"vw":76.118199},{"c":73.97,"h":78.5,"l":72.76,"n":16157,"o":75.27,"t":"2025-08-12T04:00:00Z","v":1296572,"vw":74.871739},{"c":67.22,"h":76.2,"l":65,"n":38631,"o":75.57,"t":"2025-08-13T04:00:00Z","v":2498679,"vw":68.343393},{"c":69.29,"h":70.095,"l":64.09,"n":18857,"o":65.7,"t":"2025-08-14T04:00:00Z","v":1412327,"vw":67.517243},{"c":73.49,"h":73.689,"l":66.735,"n":15105,"o":69.33,"t":"2025-08-15T04:00:00Z","v":1095683,"vw":71.332787},{"c":74.4,"h":74.62,"l":67.9,"n":13452,"o":71.68,"t":"2025-08-18T04:00:00Z","v":1104389,"vw":71.661479},{"c":64.85,"h":77.59,"l":63.5,"n":32825,"o":75.9,"t":"2025-08-19T04:00:00Z","v":2192858,"vw":67.890686},{"c":62.17,"h":65.2843,"l":54.66,"n":25625,"o":63.72,"t":"2025-08-20T04:00:00Z","v":1994364,"vw":59.462255},{"c":62.74,"h":65.4599,"l":60.9002,"n":15329,"o":61.24,"t":"2025-08-21T04:00:00Z","v":1210984,"vw":63.353759},{"c":66.65,"h":69.75,"l":60.1801,"n":23854,"o":62.01,"t":"2025-08-22T04:00:00Z","v":1891758,"vw":66.403471},{"c":65,"h":67.25,"l":62.595,"n":14739,"o":65.6,"t":"2025-08-25T04:00:00Z","v":1023178,"vw":64.947832},{"c":65.89,"h":66.57,"l":61.63,"n":10064,"o":63.38,"t":"2025-08-26T04:00:00Z","v":828199,"vw":64.027298},{"c":58.85,"h":66.3728,"l":58.73,"n":16673,"o":65.72,"t":"2025-08-27T04:00:00Z","v":1209584,"vw":61.733713},{"c":59.6,"h":61.5741,"l":58.6401,"n":13130,"o":60.22,"t":"2025-08-28T04:00:00Z","v":931848,"vw":59.909856},{"c":59.9,"h":60.35,"l":57.59,"n":7617,"o":58.58,"t":"2025-08-29T04:00:00Z","v":516590,"vw":59.208123},{"c":56.18,"h":57.36,"l":52.8783,"n":17237,"o":55.58,"t":"2025-09-02T04:00:00Z","v":1342570,"vw":55.062889},{"c":56.21,"h":58.25,"l":54.68,"n":8042,"o":57.02,"t":"2025-09-03T04:00:00Z","v":592765,"vw":56.522071},{"c":58.41,"h":60.4999,"l":55.77,"n":11763,"o":55.77,"t":"2025-09-04T04:00:00Z","v":851726,"vw":58.460325},{"c":56.44,"h":61.8799,"l":50.1446,"n":31923,"o":60.66,"t":"2025-09-05T04:00:00Z","v":2410295,"vw":54.448127},{"c":74.18,"h":74.3499,"l":66.38,"n":33362,"o":66.68,"t":"2025-09-08T04:00:00Z","v":2486202,"vw":71.654824},{"c":75.75,"h":76.0399,"l":69.78,"n":15763,"o":73.21,"t":"2025-09-09T04:00:00Z","v":1209206,"vw":73.023782},{"c":74.37,"h":82,"l":73.43,"n":19714,"o":78.57,"t":"2025-09-10T04:00:00Z","v":1476233,"vw":78.302452},{"c":74.8,"h":79.735,"l":74.48,"n":14273,"o":75.16,"t":"2025-09-11T04:00:00Z","v":1058451,"vw":77.222077},{"c":71.3,"h":75.6111,"l":70.02,"n":14642,"o":74.98,"t":"2025-09-12T04:00:00Z","v":972861,"vw":72.257574},{"c":70.83,"h":73,"l":68,"n":11174,"o":71.6,"t":"2025-09-15T04:00:00Z","v":714314,"vw":70.467892},{"c":74.04,"h":74.95,"l":69.63,"n":15168,"o":71.41,"t":"2025-09-16T04:00:00Z","v":1240733,"vw":73.074236},{"c":75.49,"h":76.2985,"l":70.87,"n":15272,"o":73.5,"t":"2025-09-17T04:00:00Z","v":1121468,"vw":74.18323},{"c":78.45,"h":82.83,"l":77,"n":15069,"o":77.58,"t":"2025-09-18T04:00:00Z","v":1131631,"vw":80.257625},{"c":83.12,"h":83.75,"l":78.56,"n":12810,"o":79.24,"t":"2025-09-19T04:00:00Z","v":821607,"vw":81.275054},{"c":83.34,"h":85.739,"l":80,"n":12810,"o":81.63,"t":"2025-09-22T04:00:00Z","v":1014381,"vw":82.400532},{"c":85.07,"h":87.2435,"l":82.34,"n":12700,"o":84.31,"t":"2025-09-23T04:00:00Z","v":789796,"vw":84.956476},{"c":85.86,"h":90.3661,"l":83.6,"n":11938,"o":86.73,"t":"2025-09-24T04:00:00Z","v":807536,"vw":87.264793},{"c":80.24,"h":84.5727,"l":77.61,"n":13249,"o":80.85,"t":"2025-09-25T04:00:00Z","v":887808,"vw":80.756081},{"c":79.15,"h":83.3,"l":77.37,"n":9851,"o":81.86,"t":"2025-09-26T04:00:00Z","v":666529,"vw":79.32746},{"c":98.54,"h":98.54,"l":81.32,"n":15970,"o":81.32,"t":"2025-09-29T04:00:00Z","v":1006070,"vw":90.525582},{"c":107.77,"h":108.3001,"l":96.59,"n":14550,"o":96.59,"t":"2025-09-30T04:00:00Z","v":909608,"vw":103.652346},{"c":101.67,"h":107.6,"l":99.649,"n":13355,"o":105.06,"t":"2025-10-01T04:00:00Z","v":944732,"vw":102.709306},{"c":111.24,"h":112.5913,"l":103,"n":13160,"o":106.52,"t":"2025-10-02T04:00:00Z","v":705456,"vw":107.950921},{"c":115.31,"h":117.7849,"l":110.32,"n":15027,"o":112.52,"t":"2025-10-03T04:00:00Z","v":922228,"vw":114.083387},{"c":108.77,"h":123.06,"l":108.399,"n":17981,"o":121.88,"t":"2025-10-06T04:00:00Z","v":1051573,"vw":113.591332},{"c":109.5,"h":112.6287,"l":104.175,"n":10397,"o":112.08,"t":"2025-10-07T04:00:00Z","v":521626,"vw":108.450629},{"c":118.44,"h":119.22,"l":109.02,"n":10513,"o":111.01,"t":"2025-10-08T04:00:00Z","v":584719,"vw":114.70046},{"c":120.49,"h":121.8,"l":112.88,"n":7813,"o":117.41,"t":"2025-10-09T04:00:00Z","v":362420,"vw":116.598416},{"c":98.09,"h":122.32,"l":98.09,"n":26312,"o":119.28,"t":"2025-10-10T04:00:00Z","v":1381221,"vw":108.043792},{"c":101.86,"h":110.0286,"l":96.0435,"n":22107,"o":107.6,"t":"2025-10-13T04:00:00Z","v":1489496,"vw":101.362055},{"c":93.31,"h":102.5887,"l":90.793,"n":14361,"o":95.86,"t":"2025-10-14T04:00:00Z","v":736831,"vw":96.029255},{"c":92.65,"h":99.986,"l":91.62,"n":12370,"o":97.99,"t":"2025-10-15T04:00:00Z","v":564197,"vw":95.640968},{"c":88.03,"h":96.95,"l":87.3997,"n":10739,"o":94.16,"t":"2025-10-16T04:00:00Z","v":625992,"vw":91.805504},{"c":86.3,"h":88.03,"l":80.54,"n":10680,"o":84.54,"t":"2025-10-17T04:00:00Z","v":579753,"vw":84.896672},{"c":94.27,"h":99.94,"l":90.44,"n":13870,"o":91.35,"t":"2025-10-20T04:00:00Z","v":899614,"vw":95.428493},{"c":88.34,"h":93.78,"l":88.0146,"n":9304,"o":93.78,"t":"2025-10-21T04:00:00Z","v":567084,"vw":90.536223},{"c":82.49,"h":89.2,"l":74.15,"n":19135,"o":87.96,"t":"2025-10-22T04:00:00Z","v":1205186,"vw":78.468405},{"c":91.47,"h":93.1325,"l":82.4453,"n":14025,"o":83.85,"t":"2025-10-23T04:00:00Z","v":931902,"vw":89.104012},{"c":98.47,"h":102.1,"l":95.38,"n":14129,"o":96.94,"t":"2025-10-24T04:00:00Z","v":959069,"vw":98.502338},{"c":107.46,"h":112.11,"l":103.6748,"n":15812,"o":106.075,"t":"2025-10-27T04:00:00Z","v":922796,"vw":109.069251},{"c":107.74,"h":110.555,"l":107.3587,"n":7551,"o":107.76,"t":"2025-10-28T04:00:00Z","v":438166,"vw":108.797896},{"c":105.62,"h":110,"l":102.7965,"n":12193,"o":107.71,"t":"2025-10-29T04:00:00Z","v":788470,"vw":106.619109},{"c":95.76,"h":104.396,"l":94.75,"n":9695,"o":101.88,"t":"2025-10-30T04:00:00Z","v":563315,"vw":100.113095},{"c":107.81,"h":112.99,"l":102.9,"n":13077,"o":102.9,"t":"2025-10-31T04:00:00Z","v":890436,"vw":108.974549},{"c":108.13,"h":111.6421,"l":101.5308,"n":10740,"o":110.92,"t":"2025-11-03T05:00:00Z","v":686336,"vw":105.965807},{"c":93.58,"h":104.02,"l":93,"n":16785,"o":98.14,"t":"2025-11-04T05:00:00Z","v":795598,"vw":98.210749},{"c":101.69,"h":103.8219,"l":91.3377,"n":21473,"o":97.19,"t":"2025-11-05T05:00:00Z","v":1023848,"vw":98.122145},{"c":78.96,"h":97.58,"l":77.86,"n":40883,"o":97.58,"t":"2025-11-06T05:00:00Z","v":2411140,"vw":85.312567},{"c":82.9,"h":85.0699,"l":70.81,"n":26502,"o":74.52,"t":"2025-11-07T05:00:00Z","v":1729697,"vw":76.681338},{"c":89.69,"h":93.655,"l":84.45,"n":16317,"o":90.51,"t":"2025-11-10T05:00:00Z","v":1117573,"vw":89.400575},{"c":84.46,"h":88.0599,"l":83.08,"n":10037,"o":86.38,"t":"2025-11-11T05:00:00Z","v":592360,"vw":85.011532},{"c":85.88,"h":86.8,"l":79.85,"n":9172,"o":86.25,"t":"2025-11-12T05:00:00Z","v":625863,"vw":83.135876},{"c":70.86,"h":82.0725,"l":68.39,"n":22788,"o":81.49,"t":"2025-11-13T05:00:00Z","v":1332058,"vw":73.786476},{"c":71.79,"h":76.628,"l":62.2425,"n":18215,"o":62.98,"t":"2025-11-14T05:00:00Z","v":1397557,"vw":71.748642},{"c":64.29,"h":70.1,"l":60.17,"n":14849,"o":69.61,"t":"2025-11-17T05:00:00Z","v":1045952,"vw":64.959536},{"c":62.45,"h":65.3319,"l":60.19,"n":9729,"o":61.63,"t":"2025-11-18T05:00:00Z","v":772058,"vw":63.123925},{"c":66.66,"h":67.6888,"l":61.5075,"n":9148,"o":63.01,"t":"2025-11-19T05:00:00Z","v":676292,"vw":65.225755},{"c":52.8,"h":71.62,"l":52.0013,"n":20852,"o":70.22,"t":"2025-11-20T05:00:00Z","v":1733636,"vw":58.944695},{"c":54.08,"h":56.73,"l":48.8834,"n":13755,"o":54.6,"t":"2025-11-21T05:00:00Z","v":1382482,"vw":53.346092},{"c":61.83,"h":62.4,"l":55.4594,"n":8939,"o":56.58,"t":"2025-11-24T05:00:00Z","v":778764,"vw":59.309717},{"c":62.24,"h":63.645,"l":55.6242,"n":8118,"o":59.08,"t":"2025-11-25T05:00:00Z","v":719709,"vw":59.541071},{"c":76.08,"h":76.7,"l":68.16,"n":16258,"o":69.01,"t":"2025-11-26T05:00:00Z","v":1358208,"vw":72.926091},{"c":76.36,"h":77.89,"l":74.57,"n":6346,"o":75.91,"t":"2025-11-28T05:00:00Z","v":471352,"vw":76.024627},{"c":70.09,"h":72.3799,"l":64.81,"n":12716,"o":69.96,"t":"2025-12-01T05:00:00Z","v":1000600,"vw":68.492555},{"c":73.33,"h":76.6634,"l":71.3,"n":11585,"o":72.48,"t":"2025-12-02T05:00:00Z","v":917530,"vw":74.203035},{"c":81.78,"h":82.6539,"l":71.25,"n":11853,"o":73.38,"t":"2025-12-03T05:00:00Z","v":938835,"vw":78.280419},{"c":85.91,"h":86.2218,"l":80.7,"n":10480,"o":81.53,"t":"2025-12-04T05:00:00Z","v":704266,"vw":83.933549},{"c":79.66,"h":83.61,"l":77.0301,"n":12236,"o":83.61,"t":"2025-12-05T05:00:00Z","v":852281,"vw":79.994261},{"c":84.72,"h":86.9,"l":79.605,"n":10159,"o":81.85,"t":"2025-12-08T05:00:00Z","v":709354,"vw":82.979068},{"c":83.77,"h":88.97,"l":81.2,"n":9359,"o":82.05,"t":"2025-12-09T05:00:00Z","v":749559,"vw":86.838053},{"c":83.9,"h":86,"l":81.15,"n":7181,"o":82.92,"t":"2025-12-10T05:00:00Z","v":479255,"vw":83.640433},{"c":68.58,"h":79.21,"l":67.6,"n":31231,"o":79.17,"t":"2025-12-11T05:00:00Z","v":2069781,"vw":71.242962},{"c":64.25,"h":70.9,"l":62.371,"n":17616,"o":70.69,"t":"2025-12-12T05:00:00Z","v":1259340,"vw":65.546837},{"c":59.52,"h":65.25,"l":58.36,"n":11715,"o":65.12,"t":"2025-12-15T05:00:00Z","v":948237,"vw":61.512124},{"c":63.86,"h":65.14,"l":60.02,"n":9185,"o":60.56,"t":"2025-12-16T05:00:00Z","v":635781,"vw":63.363125},{"c":60.03,"h":69.4,"l":59.855,"n":16387,"o":65.75,"t":"2025-12-17T05:00:00Z","v":1258479,"vw":65.063356},{"c":61.32,"h":68.5,"l":61.13,"n":10901,"o":66.26,"t":"2025-12-18T05:00:00Z","v":1013977,"vw":64.641739},{"c":65.62,"h":67.2693,"l":62.35,"n":9072,"o":63.79,"t":"2025-12-19T05:00:00Z","v":751698,"vw":65.466102},{"c":66.57,"h":68.89,"l":65.22,"n":6447,"o":68.01,"t":"2025-12-22T05:00:00Z","v":533619,"vw":67.003471},{"c":64.31,"h":65.18,"l":60.5,"n":10728,"o":64.54,"t":"2025-12-23T05:00:00Z","v":771239,"vw":63.0269},{"c":62,"h":62.2099,"l":60.2,"n":4254,"o":61.57,"t":"2025-12-24T05:00:00Z","v":254366,"vw":61.337804},{"c":59.48,"h":62.47,"l":59.1,"n":6439,"o":62.2,"t":"2025-12-26T05:00:00Z","v":406193,"vw":60.688415},{"c":58.71,"h":60.21,"l":57.4,"n":6164,"o":58.12,"t":"2025-12-29T05:00:00Z","v":366415,"vw":58.469005},{"c":56.78,"h":59.915,"l":56.46,"n":5418,"o":58.68,"t":"2025-12-30T05:00:00Z","v":369128,"vw":57.99371},{"c":54.14,"h":56.685,"l":54.14,"n":6326,"o":56.01,"t":"2025-12-31T05:00:00Z","v":504613,"vw":55.598008},{"c":56.28,"h":57.115,"l":51.725,"n":9326,"o":56.72,"t":"2026-01-02T05:00:00Z","v":723933,"vw":54.554681},{"c":64.26,"h":64.26,"l":58.685,"n":10879,"o":58.96,"t":"2026-01-05T05:00:00Z","v":814614,"vw":61.973847},{"c":62.63,"h":65.24,"l":58.75,"n":9042,"o":65.24,"t":"2026-01-06T05:00:00Z","v":724230,"vw":61.723122},{"c":57.75,"h":60.71,"l":57.27,"n":7197,"o":60.71,"t":"2026-01-07T05:00:00Z","v":516457,"vw":59.124088},{"c":56.09,"h":58.0255,"l":54.62,"n":7281,"o":56.48,"t":"2026-01-08T05:00:00Z","v":517529,"vw":56.258895},{"c":55.96,"h":58.69,"l":55.54,"n":5993,"o":57.39,"t":"2026-01-09T05:00:00Z","v":437451,"vw":56.591024},{"c":58.11,"h":60,"l":55,"n":6987,"o":55.235,"t":"2026-01-12T05:00:00Z","v":533972,"vw":58.138889},{"c":60.6,"h":60.87,"l":56.58,"n":7247,"o":57.89,"t":"2026-01-13T05:00:00Z","v":542361,"vw":58.989636},{"c":60.14,"h":61.25,"l":57.1,"n":8242,"o":60.67,"t":"2026-01-14T05:00:00Z","v":630591,"vw":58.731538},{"c":50.86,"h":60.16,"l":50.55,"n":17419,"o":60.005,"t":"2026-01-15T05:00:00Z","v":1179776,"vw":54.685004},{"c":49.2,"h":51.64,"l":47.5201,"n":15561,"o":51.64,"t":"2026-01-16T05:00:00Z","v":988694,"vw":49.098766},{"c":46.52,"h":48.79,"l":45.36,"n":11769,"o":45.655,"t":"2026-01-20T05:00:00Z","v":853809,"vw":47.104636},{"c":46.59,"h":48.8,"l":45.7211,"n":8539,"o":46.15,"t":"2026-01-21T05:00:00Z","v":540644,"vw":47.179862},{"c":46.9,"h":48.27,"l":45.8503,"n":5705,"o":47.86,"t":"2026-01-22T05:00:00Z","v":397395,"vw":46.719182},{"c":47.36,"h":50.4199,"l":47.0328,"n":7008,"o":47.32,"t":"2026-01-23T05:00:00Z","v":526889,"vw":48.679582},{"c":47.44,"h":48.655,"l":45.52,"n":5095,"o":46.82,"t":"2026-01-26T05:00:00Z","v":405848,"vw":47.940287},{"c":45.88,"h":49.16,"l":45.35,"n":6773,"o":47.87,"t":"2026-01-27T05:00:00Z","v":530416,"vw":46.731401},{"c":44.15,"h":47.5,"l":43.95,"n":9418,"o":45.94,"t":"2026-01-28T05:00:00Z","v":708255,"vw":45.31974},{"c":42.39,"h":44.46,"l":40.67,"n":8451,"o":44.46,"t":"2026-01-29T05:00:00Z","v":591187,"vw":42.172729},{"c":40.76,"h":44.83,"l":39.89,"n":8535,"o":43.31,"t":"2026-01-30T05:00:00Z","v":577457,"vw":42.768263},{"c":32.94,"h":37.785,"l":31.91,"n":23284,"o":37.64,"t":"2026-02-02T05:00:00Z","v":2222835,"vw":33.467822},{"c":30.86,"h":33.065,"l":29.2407,"n":12128,"o":33,"t":"2026-02-03T05:00:00Z","v":1099032,"vw":30.865471},{"c":26.75,"h":29.4805,"l":24.1223,"n":16672,"o":29.19,"t":"2026-02-04T05:00:00Z","v":1820705,"vw":26.053081},{"c":21.03,"h":25.4,"l":20.54,"n":17536,"o":24.13,"t":"2026-02-05T05:00:00Z","v":2178714,"vw":22.445929},{"c":26.83,"h":27.76,"l":23.5913,"n":22383,"o":23.91,"t":"2026-02-06T05:00:00Z","v":3196685,"vw":26.243312},{"c":29.35,"h":30.65,"l":26.89,"n":15763,"o":28.235,"t":"2026-02-09T05:00:00Z","v":1753267,"vw":29.305229},{"c":28.81,"h":30.405,"l":28.36,"n":17153,"o":28.36,"t":"2026-02-10T05:00:00Z","v":1952512,"vw":29.212287},{"c":23.51,"h":24.74,"l":21.04,"n":26706,"o":23.58,"t":"2026-02-11T05:00:00Z","v":3535235,"vw":22.505877},{"c":19.38,"h":24.02,"l":18.95,"n":19447,"o":23.97,"t":"2026-02-12T05:00:00Z","v":2645860,"vw":20.160353},{"c":21.99,"h":22.58,"l":19.5317,"n":15470,"o":20.19,"t":"2026-02-13T05:00:00Z","v":2551268,"vw":21.690703},{"c":21.67,"h":22.38,"l":20.21,"n":12234,"o":20.96,"t":"2026-02-17T05:00:00Z","v":1591915,"vw":21.263714},{"c":21.47,"h":23.28,"l":20.85,"n":9203,"o":21.31,"t":"2026-02-18T05:00:00Z","v":1083411,"vw":22.137851},{"c":21.7,"h":22.04,"l":20.66,"n":7640,"o":20.92,"t":"2026-02-19T05:00:00Z","v":821409,"vw":21.352624},{"c":22.03,"h":23.0975,"l":21.46,"n":10216,"o":21.48,"t":"2026-02-20T05:00:00Z","v":1052399,"vw":22.362272},{"c":19.46,"h":21.29,"l":19.251,"n":10341,"o":21.15,"t":"2026-02-23T05:00:00Z","v":1221296,"vw":19.996098},{"c":20.34,"h":20.58,"l":18.085,"n":7887,"o":19.04,"t":"2026-02-24T05:00:00Z","v":1083308,"vw":19.616507},{"c":22.64,"h":22.935,"l":21.04,"n":15773,"o":22.24,"t":"2026-02-25T05:00:00Z","v":1936221,"vw":22.029791},{"c":23.74,"h":23.77,"l":22.001,"n":11526,"o":22.33,"t":"2026-02-26T05:00:00Z","v":1473965,"vw":22.883602},{"c":21.58,"h":22.69,"l":20.9647,"n":6988,"o":21.94,"t":"2026-02-27T05:00:00Z","v":1090449,"vw":21.490213},{"c":23.22,"h":23.625,"l":19.93,"n":11276,"o":20.11,"t":"2026-03-02T05:00:00Z","v":1334925,"vw":22.57543},{"c":21.5,"h":22.3609,"l":19.4,"n":12566,"o":20.42,"t":"2026-03-03T05:00:00Z","v":1434451,"vw":21.079684},{"c":25.1,"h":26,"l":23.55,"n":16987,"o":23.58,"t":"2026-03-04T05:00:00Z","v":2358188,"vw":24.939983},{"c":24.06,"h":26.59,"l":22.815,"n":19331,"o":25.06,"t":"2026-03-05T05:00:00Z","v":2371494,"vw":24.096132},{"c":21.91,"h":23.03,"l":21.52,"n":8992,"o":22.36,"t":"2026-03-06T05:00:00Z","v":1155769,"vw":22.339955},{"c":23.26,"h":23.39,"l":21.15,"n":9206,"o":21.18,"t":"2026-03-09T04:00:00Z","v":1072388,"vw":22.060155},{"c":22.74,"h":23.97,"l":22.245,"n":7636,"o":23.78,"t":"2026-03-10T04:00:00Z","v":1097050,"vw":23.172246},{"c":22.83,"h":23.43,"l":21.682,"n":6416,"o":22.44,"t":"2026-03-11T04:00:00Z","v":750043,"vw":22.570324},{"c":21.29,"h":22.3,"l":20.75,"n":5485,"o":22.09,"t":"2026-03-12T04:00:00Z","v":603862,"vw":21.392783},{"c":19.78,"h":22.03,"l":19.44,"n":13197,"o":21.7,"t":"2026-03-13T04:00:00Z","v":1484123,"vw":20.376092},{"c":20.76,"h":21.05,"l":20.1616,"n":5698,"o":20.63,"t":"2026-03-16T04:00:00Z","v":872810,"vw":20.598627},{"c":21.93,"h":22.085,"l":20.86,"n":5107,"o":20.86,"t":"2026-03-17T04:00:00Z","v":625117,"vw":21.645509},{"c":20.52,"h":21.82,"l":20.46,"n":6381,"o":21.25,"t":"2026-03-18T04:00:00Z","v":852044,"vw":20.957641},{"c":20.13,"h":20.61,"l":18.75,"n":4823,"o":19,"t":"2026-03-19T04:00:00Z","v":655419,"vw":19.688899},{"c":18.33,"h":19.62,"l":17.805,"n":8078,"o":19.57,"t":"2026-03-20T04:00:00Z","v":1254360,"vw":18.632444},{"c":19.12,"h":19.65,"l":18.32,"n":6535,"o":18.62,"t":"2026-03-23T04:00:00Z","v":1087235,"vw":19.121357},{"c":17.33,"h":18.76,"l":17.05,"n":7751,"o":18.67,"t":"2026-03-24T04:00:00Z","v":1177115,"vw":17.710081},{"c":19.05,"h":20.04,"l":18.64,"n":6550,"o":18.64,"t":"2026-03-25T04:00:00Z","v":945026,"vw":19.537148},{"c":17.84,"h":19.385,"l":17.54,"n":4845,"o":18.28,"t":"2026-03-26T04:00:00Z","v":824776,"vw":18.267486},{"c":15.67,"h":16.98,"l":15.6,"n":7054,"o":16.98,"t":"2026-03-27T04:00:00Z","v":1235682,"vw":16.13287},{"c":15.26,"h":16.5195,"l":14.49,"n":6263,"o":15.98,"t":"2026-03-30T04:00:00Z","v":1187144,"vw":15.497355},{"c":17.16,"h":17.24,"l":15.23,"n":7064,"o":15.55,"t":"2026-03-31T04:00:00Z","v":1463340,"vw":16.417345},{"c":17.52,"h":18.21,"l":17.07,"n":5409,"o":18.07,"t":"2026-04-01T04:00:00Z","v":961881,"vw":17.561733},{"c":16.97,"h":17.51,"l":15.26,"n":4448,"o":15.97,"t":"2026-04-02T04:00:00Z","v":984305,"vw":16.469071},{"c":17.36,"h":17.85,"l":16.87,"n":6365,"o":17.15,"t":"2026-04-06T04:00:00Z","v":1121516,"vw":17.394742},{"c":17.23,"h":17.27,"l":15.8,"n":6228,"o":16.64,"t":"2026-04-07T04:00:00Z","v":1088914,"vw":16.420009},{"c":18.42,"h":21.35,"l":18.09,"n":9753,"o":20.86,"t":"2026-04-08T04:00:00Z","v":1701105,"vw":19.298063},{"c":17.49,"h":18.67,"l":16.7765,"n":6350,"o":18.14,"t":"2026-04-09T04:00:00Z","v":1213932,"vw":17.621875},{"c":16.97,"h":17.8,"l":16.52,"n":6387,"o":17.47,"t":"2026-04-10T04:00:00Z","v":1071863,"vw":16.976716},{"c":18.2,"h":18.2,"l":16.3231,"n":5185,"o":16.43,"t":"2026-04-13T04:00:00Z","v":792196,"vw":17.499751},{"c":21.97,"h":22.03,"l":19.92,"n":14775,"o":19.93,"t":"2026-04-14T04:00:00Z","v":2323471,"vw":21.427336},{"c":26.6,"h":26.62,"l":23.36,"n":21809,"o":24.61,"t":"2026-04-15T04:00:00Z","v":4086557,"vw":25.415412},{"c":26.17,"h":27.75,"l":24.42,"n":22436,"o":27.75,"t":"2026-04-16T04:00:00Z","v":3710697,"vw":25.753291},{"c":28.51,"h":30.1499,"l":27.8,"n":20247,"o":28.11,"t":"2026-04-17T04:00:00Z","v":3199069,"vw":29.01654},{"c":28.86,"h":29.5143,"l":26.95,"n":10870,"o":27.71,"t":"2026-04-20T04:00:00Z","v":1604086,"vw":28.211175},{"c":25.69,"h":28.99,"l":25.6,"n":12608,"o":28.75,"t":"2026-04-21T04:00:00Z","v":2098006,"vw":26.949925},{"c":26.94,"h":27.93,"l":26.38,"n":11659,"o":27.46,"t":"2026-04-22T04:00:00Z","v":1700905,"vw":27.115318},{"c":23.93,"h":26.37,"l":22.87,"n":11301,"o":25.81,"t":"2026-04-23T04:00:00Z","v":1498935,"vw":24.581562},{"c":24.64,"h":24.75,"l":23.52,"n":6317,"o":24.68,"t":"2026-04-24T04:00:00Z","v":942870,"vw":24.177357},{"c":24.17,"h":25.17,"l":23.65,"n":6327,"o":24.37,"t":"2026-04-27T04:00:00Z","v":907683,"vw":24.203845},{"c":23.06,"h":23.6329,"l":22.31,"n":14406,"o":22.64,"t":"2026-04-28T04:00:00Z","v":1785832,"vw":23.117074},{"c":16.96,"h":18.27,"l":16.25,"n":34049,"o":17.61,"t":"2026-04-29T04:00:00Z","v":4986372,"vw":17.023202},{"c":17.69,"h":18.2,"l":16.73,"n":11143,"o":16.86,"t":"2026-04-30T04:00:00Z","v":2071400,"vw":17.718028},{"c":18.12,"h":18.87,"l":17.8,"n":12294,"o":18.19,"t":"2026-05-01T04:00:00Z","v":1417745,"vw":18.304225},{"c":19.52,"h":20.35,"l":18.517,"n":21425,"o":18.57,"t":"2026-05-04T04:00:00Z","v":1934146,"vw":19.693699},{"c":19.73,"h":20.45,"l":19.46,"n":18479,"o":20.08,"t":"2026-05-05T04:00:00Z","v":1838439,"vw":19.937963},{"c":20.74,"h":20.98,"l":19.3001,"n":16612,"o":20.1,"t":"2026-05-06T04:00:00Z","v":1705548,"vw":20.204585},{"c":19.32,"h":20.82,"l":18.88,"n":20235,"o":20.64,"t":"2026-05-07T04:00:00Z","v":2020673,"vw":19.796134},{"c":19.64,"h":19.67,"l":18.26,"n":14133,"o":19.11,"t":"2026-05-08T04:00:00Z","v":1477235,"vw":18.912205},{"c":21.56,"h":21.73,"l":18.5,"n":50498,"o":19.56,"t":"2026-05-11T04:00:00Z","v":5706820,"vw":20.741822},{"c":20.17,"h":21.2,"l":19.26,"n":10186,"o":20.58,"t":"2026-05-12T04:00:00Z","v":1118922,"vw":20.116103},{"c":19.38,"h":19.81,"l":18.687,"n":5718,"o":19.65,"t":"2026-05-13T04:00:00Z","v":729265,"vw":19.374184},{"c":21.38,"h":22,"l":18.5902,"n":11841,"o":19.16,"t":"2026-05-14T04:00:00Z","v":1445252,"vw":20.847736},{"c":19.45,"h":20.21,"l":19.125,"n":6776,"o":20.17,"t":"2026-05-15T04:00:00Z","v":824561,"vw":19.598027},{"c":19.46,"h":20.87,"l":18.65,"n":8107,"o":18.98,"t":"2026-05-18T04:00:00Z","v":1232363,"vw":19.540683},{"c":18,"h":19.13,"l":17.4701,"n":6631,"o":19.13,"t":"2026-05-19T04:00:00Z","v":743889,"vw":18.168061},{"c":18.74,"h":19,"l":17.77,"n":4689,"o":18.25,"t":"2026-05-20T04:00:00Z","v":575783,"vw":18.536395},{"c":18.83,"h":19.21,"l":18.19,"n":5008,"o":18.41,"t":"2026-05-21T04:00:00Z","v":650888,"vw":18.626315},{"c":17.65,"h":19.3686,"l":17.4401,"n":8367,"o":18.87,"t":"2026-05-22T04:00:00Z","v":1202310,"vw":18.009057},{"c":17.81,"h":18.76,"l":17.53,"n":6541,"o":18.04,"t":"2026-05-26T04:00:00Z","v":935366,"vw":18.005192},{"c":18.88,"h":19.06,"l":17.6,"n":8848,"o":17.74,"t":"2026-05-27T04:00:00Z","v":1358313,"vw":18.422876},{"c":23.13,"h":23.1499,"l":17.55,"n":15191,"o":18.19,"t":"2026-05-28T04:00:00Z","v":2371845,"vw":21.10471},{"c":28.25,"h":28.3,"l":22.7851,"n":30527,"o":23.45,"t":"2026-05-29T04:00:00Z","v":4678052,"vw":26.071733},{"c":26.1,"h":27.109,"l":23.06,"n":20788,"o":25.67,"t":"2026-06-01T04:00:00Z","v":2892428,"vw":25.282653},{"c":24.57,"h":25.34,"l":23.47,"n":11654,"o":24.85,"t":"2026-06-02T04:00:00Z","v":1960573,"vw":24.315196},{"c":21.61,"h":23.8499,"l":21.4101,"n":9240,"o":23.61,"t":"2026-06-03T04:00:00Z","v":1303623,"vw":22.259527},{"c":24.46,"h":24.6199,"l":21.6107,"n":11650,"o":21.77,"t":"2026-06-04T04:00:00Z","v":1716990,"vw":23.189594},{"c":21.24,"h":23.8992,"l":19.55,"n":11193,"o":23.53,"t":"2026-06-05T04:00:00Z","v":1728843,"vw":21.252806},{"c":22.48,"h":22.8,"l":21.43,"n":5939,"o":22.2,"t":"2026-06-08T04:00:00Z","v":866545,"vw":22.322251},{"c":21.79,"h":24.11,"l":19.3,"n":8793,"o":22.94,"t":"2026-06-09T04:00:00Z","v":1436999,"vw":21.827737},{"c":23.18,"h":25.8,"l":21.94,"n":12478,"o":21.94,"t":"2026-06-10T04:00:00Z","v":2181653,"vw":24.403361},{"c":26.34,"h":27.03,"l":22.83,"n":11717,"o":23.59,"t":"2026-06-11T04:00:00Z","v":2213168,"vw":24.959627},{"c":26.785,"h":28.421,"l":25.16,"n":9742,"o":26.66,"t":"2026-06-12T04:00:00Z","v":1352075,"vw":26.857611},{"c":29.68,"h":31.2289,"l":29.2211,"n":11452,"o":30.05,"t":"2026-06-15T04:00:00Z","v":1650399,"vw":30.312456},{"c":28.72,"h":31.88,"l":27.5,"n":8913,"o":30.91,"t":"2026-06-16T04:00:00Z","v":1239846,"vw":29.027326},{"c":33.81,"h":37.1,"l":28.2,"n":20327,"o":28.21,"t":"2026-06-17T04:00:00Z","v":2499155,"vw":34.115581},{"c":35.7,"h":36.224,"l":32.6301,"n":10066,"o":35.59,"t":"2026-06-18T04:00:00Z","v":1132347,"vw":34.572918},{"c":33.985,"h":38.33,"l":33.7501,"n":8726,"o":35.54,"t":"2026-06-22T04:00:00Z","v":1045774,"vw":35.84117},{"c":32.42,"h":34.16,"l":30.9675,"n":7958,"o":31.26,"t":"2026-06-23T04:00:00Z","v":1008591,"vw":32.773237},{"c":28.64,"h":33,"l":28.0308,"n":8012,"o":31.955,"t":"2026-06-24T04:00:00Z","v":937377,"vw":29.505405},{"c":26.33,"h":29.75,"l":26,"n":5881,"o":29.75,"t":"2026-06-25T04:00:00Z","v":675874,"vw":27.095619},{"c":29.32,"h":29.7,"l":26.11,"n":6267,"o":26.11,"t":"2026-06-26T04:00:00Z","v":711811,"vw":28.207133},{"c":31.12,"h":31.73,"l":28.9217,"n":4447,"o":30.52,"t":"2026-06-29T04:00:00Z","v":514711,"vw":30.479241},{"c":30.16,"h":31.87,"l":29.846,"n":4586,"o":31.2,"t":"2026-06-30T04:00:00Z","v":625598,"vw":30.690506},{"c":35.25,"h":35.77,"l":30.3,"n":8037,"o":30.3,"t":"2026-07-01T04:00:00Z","v":1244207,"vw":33.839897},{"c":37.83,"h":42.56,"l":36.64,"n":12645,"o":37.89,"t":"2026-07-02T04:00:00Z","v":1634563,"vw":39.671976},{"c":41.01,"h":41.69,"l":36.92,"n":9065,"o":37.11,"t":"2026-07-06T04:00:00Z","v":951116,"vw":40.066409},{"c":37.67,"h":41.06,"l":37.54,"n":10384,"o":39.55,"t":"2026-07-07T04:00:00Z","v":1255648,"vw":38.988547},{"c":38.22,"h":38.5,"l":35.14,"n":7874,"o":36.11,"t":"2026-07-08T04:00:00Z","v":679758,"vw":36.666931},{"c":39.22,"h":40.8513,"l":36.88,"n":7273,"o":37.16,"t":"2026-07-09T04:00:00Z","v":682770,"vw":39.639768},{"c":36.99,"h":42.05,"l":34.82,"n":11866,"o":41.855,"t":"2026-07-10T04:00:00Z","v":1019265,"vw":37.96585},{"c":35.59,"h":38.1,"l":34.94,"n":5660,"o":36.64,"t":"2026-07-13T04:00:00Z","v":537184,"vw":36.059227},{"c":37.75,"h":38.04,"l":35.0157,"n":4197,"o":36.6,"t":"2026-07-14T04:00:00Z","v":384205,"vw":36.678246},{"c":39.33,"h":39.986,"l":37,"n":5513,"o":38.72,"t":"2026-07-15T04:00:00Z","v":614696,"vw":38.735786},{"c":32.71,"h":38.51,"l":32.41,"n":7193,"o":38.1,"t":"2026-07-16T04:00:00Z","v":868414,"vw":34.619821},{"c":29.05,"h":31.5,"l":26.9104,"n":12677,"o":29.26,"t":"2026-07-17T04:00:00Z","v":1476613,"vw":29.250198},{"c":28.62,"h":30.425,"l":28.2,"n":5556,"o":30.33,"t":"2026-07-20T04:00:00Z","v":804724,"vw":29.22408},{"c":32.59,"h":33.655,"l":30.63,"n":4897,"o":30.71,"t":"2026-07-21T04:00:00Z","v":544808,"vw":32.726248},{"c":31.5,"h":32.885,"l":31.395,"n":2591,"o":31.58,"t":"2026-07-22T04:00:00Z","v":257033,"vw":32.169267},{"c":29.64,"h":31.17,"l":28.43,"n":3858,"o":29.85,"t":"2026-07-23T04:00:00Z","v":488718,"vw":29.764266},{"c":25.76,"h":28.74,"l":24.68,"n":6360,"o":28.74,"t":"2026-07-24T04:00:00Z","v":625776,"vw":25.801374},{"c":26.1,"h":28.1345,"l":24.8001,"n":3571,"o":26.76,"t":"2026-07-27T04:00:00Z","v":424514,"vw":25.939748},{"c":24.52,"h":25.0929,"l":22.0461,"n":4298,"o":24.57,"t":"2026-07-28T04:00:00Z","v":471711,"vw":23.736444},{"c":22.85,"h":24.76,"l":22.38,"n":6255,"o":24.29,"t":"2026-07-29T04:00:00Z","v":857944,"vw":23.350891},{"c":21.27,"h":24.23,"l":21.1007,"n":10065,"o":23.51,"t":"2026-07-30T04:00:00Z","v":1089360,"vw":21.892731},{"c":21.29,"h":22.65,"l":19.88,"n":7961,"o":21.06,"t":"2026-07-31T04:00:00Z","v":834496,"vw":21.139527},{"c":23.07,"h":24.05,"l":20.67,"n":5110,"o":21.34,"t":"2026-08-03T04:00:00Z","v":670027,"vw":23.088511},{"c":24.66,"h":25.77,"l":22.91,"n":8085,"o":24.285,"t":"2026-08-04T04:00:00Z","v":956082,"vw":24.21922},{"c":24.35,"h":25.73,"l":24.06,"n":3634,"o":25.03,"t":"2026-08-05T04:00:00Z","v":346557,"vw":25.028016},{"c":23.22,"h":24.21,"l":22.98,"n":3360,"o":23.32,"t":"2026-08-06T04:00:00Z","v":348120,"vw":23.574307},{"c":24.51,"h":25.75,"l":24.13,"n":4601,"o":24.285,"t":"2026-08-07T04:00:00Z","v":502131,"vw":24.843236},{"c":25.15,"h":25.385,"l":24,"n":2506,"o":24.465,"t":"2026-08-10T04:00:00Z","v":322622,"vw":24.672495},{"c":25.04,"h":25.345,"l":24.2,"n":2724,"o":25.26,"t":"2026-08-11T04:00:00Z","v":402749,"vw":24.879472},{"c":25.35,"h":26.5033,"l":24.5571,"n":4074,"o":26.23,"t":"2026-08-12T04:00:00Z","v":510159,"vw":25.126805},{"c":27.63,"h":28.175,"l":26.11,"n":5730,"o":26.11,"t":"2026-08-13T04:00:00Z","v":635534,"vw":27.511655},{"c":25.53,"h":27.07,"l":25.4626,"n":4281,"o":26.72,"t":"2026-08-14T04:00:00Z","v":461536,"vw":26.313258},{"c":25.83,"h":26.22,"l":24.63,"n":2414,"o":25.29,"t":"2026-08-17T04:00:00Z","v":335564,"vw":25.872879},{"c":23.29,"h":24.93,"l":23.2671,"n":3519,"o":24.38,"t":"2026-08-18T04:00:00Z","v":410799,"vw":24.095348},{"c":25.5,"h":27.33,"l":23.675,"n":9050,"o":23.98,"t":"2026-08-19T04:00:00Z","v":1171260,"vw":25.746384},{"c":25.12,"h":28.5889,"l":24.36,"n":8362,"o":28.26,"t":"2026-08-20T04:00:00Z","v":1117672,"vw":25.538436},{"c":31.95,"h":32.79,"l":27.01,"n":16244,"o":28.17,"t":"2026-08-21T04:00:00Z","v":2019811,"vw":31.119349},{"c":29.24,"h":32.47,"l":29.02,"n":8810,"o":31.29,"t":"2026-08-24T04:00:00Z","v":1039282,"vw":31.074116},{"c":33.97,"h":34.2,"l":28.89,"n":7959,"o":29,"t":"2026-08-25T04:00:00Z","v":887566,"vw":32.589259},{"c":31.9,"h":33.6,"l":31.7109,"n":3666,"o":32.84,"t":"2026-08-26T04:00:00Z","v":411563,"vw":32.498363},{"c":32.57,"h":33.9,"l":31.2141,"n":5036,"o":33.17,"t":"2026-08-27T04:00:00Z","v":600388,"vw":33.017324},{"c":29.2,"h":32.86,"l":29.2,"n":5375,"o":31.99,"t":"2026-08-28T04:00:00Z","v":698668,"vw":30.696761},{"c":29.51,"h":29.925,"l":27.25,"n":5648,"o":28.91,"t":"2026-08-31T04:00:00Z","v":836701,"vw":28.515334},{"c":28.82,"h":30.74,"l":28.26,"n":6192,"o":29.88,"t":"2026-09-01T04:00:00Z","v":776171,"vw":29.772391},{"c":30.75,"h":30.95,"l":27.9,"n":6115,"o":28.81,"t":"2026-09-02T04:00:00Z","v":910553,"vw":29.95008},{"c":40.82,"h":40.94,"l":34.27,"n":17884,"o":34.56,"t":"2026-09-03T04:00:00Z","v":2288812,"vw":38.767072},{"c":39.13,"h":40.7,"l":37.6,"n":7080,"o":38.27,"t":"2026-09-04T04:00:00Z","v":767182,"vw":39.197177},{"c":36.06,"h":41.11,"l":35.87,"n":8593,"o":40.89,"t":"2026-09-08T04:00:00Z","v":966521,"vw":38.63512},{"c":34.79,"h":38.435,"l":34.66,"n":8507,"o":38.04,"t":"2026-09-09T04:00:00Z","v":828226,"vw":35.958451},{"c":33.54,"h":35.3843,"l":32.69,"n":5898,"o":33.13,"t":"2026-09-10T04:00:00Z","v":648894,"vw":34.223441},{"c":33.13,"h":35.305,"l":32.2,"n":7380,"o":33.81,"t":"2026-09-11T04:00:00Z","v":811633,"vw":33.747226},{"c":34.06,"h":35.29,"l":32.8,"n":6730,"o":32.8,"t":"2026-09-14T04:00:00Z","v":821542,"vw":34.115695},{"c":31.75,"h":33.1935,"l":29.0953,"n":10050,"o":32.68,"t":"2026-09-15T04:00:00Z","v":1143158,"vw":31.376004},{"c":28.35,"h":32.1,"l":26.745,"n":10926,"o":31.64,"t":"2026-09-16T04:00:00Z","v":1340337,"vw":28.422651},{"c":31.15,"h":31.5089,"l":29.17,"n":7953,"o":31.5,"t":"2026-09-17T04:00:00Z","v":956424,"vw":30.022321},{"c":36.89,"h":37.21,"l":31.9,"n":10695,"o":33.23,"t":"2026-09-18T04:00:00Z","v":1564028,"vw":35.193478},{"c":38.96,"h":40.795,"l":37.86,"n":8634,"o":40.09,"t":"2026-09-21T04:00:00Z","v":962867,"vw":39.098787},{"c":39.46,"h":40.71,"l":38.38,"n":5110,"o":38.645,"t":"2026-09-22T04:00:00Z","v":654105,"vw":39.639171},{"c":38.6,"h":41.07,"l":38.32,"n":6036,"o":38.33,"t":"2026-09-23T04:00:00Z","v":729513,"vw":39.96478},{"c":37.29,"h":39.04,"l":36.342,"n":3933,"o":36.9,"t":"2026-09-24T04:00:00Z","v":428368,"vw":37.614102},{"c":36.5,"h":37.88,"l":35.22,"n":3524,"o":37.88,"t":"2026-09-25T04:00:00Z","v":371177,"vw":36.186534},{"c":34.6,"h":36.86,"l":34.36,"n":3720,"o":35.41,"t":"2026-09-28T04:00:00Z","v":350658,"vw":35.370692},{"c":34.52,"h":36.1279,"l":33.705,"n":3302,"o":35.96,"t":"2026-09-29T04:00:00Z","v":313062,"vw":34.738166},{"c":32.32,"h":38.75,"l":31.97,"n":11416,"o":38.15,"t":"2026-09-30T04:00:00Z","v":1289825,"vw":33.459795},{"c":31.45,"h":32.96,"l":31.1819,"n":4894,"o":32.12,"t":"2026-10-01T04:00:00Z","v":645293,"vw":31.951091},{"c":32.34,"h":36.03,"l":32.15,"n":7491,"o":32.75,"t":"2026-10-02T04:00:00Z","v":1047162,"vw":33.86282},{"c":33.13,"h":33.8194,"l":32.23,"n":4155,"o":33.37,"t":"2026-10-05T04:00:00Z","v":473709,"vw":32.932627},{"c":31.82,"h":34.29,"l":31.71,"n":5054,"o":33.77,"t":"2026-10-06T04:00:00Z","v":842439,"vw":32.671609},{"c":30.44,"h":30.755,"l":29.296,"n":4667,"o":29.95,"t":"2026-10-07T04:00:00Z","v":586341,"vw":29.861314},{"c":29.05,"h":30.29,"l":27.98,"n":4345,"o":29.33,"t":"2026-10-08T04:00:00Z","v":435992,"vw":29.108125},{"c":30.04,"h":30.48,"l":28.83,"n":2490,"o":29.92,"t":"2026-10-09T04:00:00Z","v":314766,"vw":29.85},{"c":30.13,"h":30.54,"l":29.4,"n":3524,"o":29.91,"t":"2026-10-12T04:00:00Z","v":457662,"vw":29.891403},{"c":30.81,"h":31.61,"l":29.65,"n":4794,"o":29.65,"t":"2026-10-13T04:00:00Z","v":699100,"vw":30.864823},{"c":25.56,"h":30,"l":25.22,"n":5948,"o":29,"t":"2026-10-14T04:00:00Z","v":853712,"vw":26.838762},{"c":27,"h":27.18,"l":22.23,"n":5499,"o":23.73,"t":"2026-10-15T04:00:00Z","v":617627,"vw":24.68391},{"c":24.37,"h":27.1898,"l":23.6216,"n":3423,"o":26.41,"t":"2026-10-16T04:00:00Z","v":400505,"vw":25.361333},{"c":23.2,"h":25.41,"l":23.12,"n":2893,"o":25.08,"t":"2026-10-19T04:00:00Z","v":438486,"vw":24.242932},{"c":23.96,"h":25.3,"l":22.33,"n":2831,"o":22.33,"t":"2026-10-20T04:00:00Z","v":386241,"vw":24.298682},{"c":25.8,"h":26.33,"l":24.2832,"n":3506,"o":25.43,"t":"2026-10-21T04:00:00Z","v":510580,"vw":25.399773},{"c":23.07,"h":25.47,"l":22.58,"n":4578,"o":23.69,"t":"2026-10-22T04:00:00Z","v":608330,"vw":23.977897}],"volatilityBars":[{"c":38.32,"h":38.46,"l":37.25,"n":95,"o":37.96,"t":"2026-09-21T08:00:00Z","v":5467,"vw":37.899887},{"c":38.59,"h":38.65,"l":38.37,"n":20,"o":38.37,"t":"2026-09-21T08:15:00Z","v":2353,"vw":38.597546},{"c":39.04,"h":39.51,"l":38.9,"n":40,"o":38.9,"t":"2026-09-21T08:30:00Z","v":3346,"vw":39.337809},{"c":39.37,"h":39.4,"l":39.33,"n":42,"o":39.39,"t":"2026-09-21T08:45:00Z","v":3315,"vw":39.373049},{"c":39.79,"h":39.79,"l":39.37,"n":29,"o":39.37,"t":"2026-09-21T09:00:00Z","v":2507,"vw":39.537855},{"c":39.79,"h":39.79,"l":39.41,"n":39,"o":39.6859,"t":"2026-09-21T09:15:00Z","v":3758,"vw":39.620464},{"c":39.83,"h":40.01,"l":39.6,"n":69,"o":39.94,"t":"2026-09-21T09:30:00Z","v":5686,"vw":39.871894},{"c":39.6,"h":39.94,"l":39.6,"n":29,"o":39.94,"t":"2026-09-21T09:45:00Z","v":2525,"vw":39.770622},{"c":39.64,"h":39.65,"l":39.4936,"n":15,"o":39.65,"t":"2026-09-21T10:00:00Z","v":3137,"vw":39.597524},{"c":39.64,"h":39.7,"l":39.64,"n":12,"o":39.64,"t":"2026-09-21T10:15:00Z","v":1237,"vw":39.660788},{"c":39.54,"h":39.6,"l":39.54,"n":8,"o":39.6,"t":"2026-09-21T10:30:00Z","v":757,"vw":39.549404},{"c":39.85,"h":39.85,"l":39.47,"n":26,"o":39.47,"t":"2026-09-21T10:45:00Z","v":1503,"vw":39.722424},{"c":40.03,"h":40.4313,"l":39.7698,"n":113,"o":39.93,"t":"2026-09-21T11:00:00Z","v":9298,"vw":39.997987},{"c":40.12,"h":40.27,"l":39.9289,"n":66,"o":40.25,"t":"2026-09-21T11:15:00Z","v":3035,"vw":40.140079},{"c":40.1951,"h":40.44,"l":40.15,"n":195,"o":40.15,"t":"2026-09-21T11:30:00Z","v":13899,"vw":40.292307},{"c":40.7,"h":40.97,"l":40.19,"n":78,"o":40.19,"t":"2026-09-21T11:45:00Z","v":5708,"vw":40.710579},{"c":40.67,"h":40.95,"l":40.4707,"n":35,"o":40.6,"t":"2026-09-21T12:00:00Z","v":3802,"vw":40.655811},{"c":40.58,"h":40.81,"l":40.38,"n":62,"o":40.5,"t":"2026-09-21T12:15:00Z","v":5406,"vw":40.570563},{"c":40.799,"h":40.85,"l":40.5,"n":47,"o":40.5,"t":"2026-09-21T12:30:00Z","v":3553,"vw":40.662915},{"c":40.95,"h":40.95,"l":40.65,"n":34,"o":40.77,"t":"2026-09-21T12:45:00Z","v":4305,"vw":40.841204},{"c":41,"h":41.0249,"l":40.75,"n":122,"o":40.7914,"t":"2026-09-21T13:00:00Z","v":6489,"vw":40.921255},{"c":39.96,"h":41.08,"l":39.96,"n":215,"o":41.06,"t":"2026-09-21T13:15:00Z","v":16719,"vw":40.357397},{"c":38.4,"h":40.795,"l":38,"n":1438,"o":40.09,"t":"2026-09-21T13:30:00Z","v":185093,"vw":39.151106},{"c":38.0565,"h":38.7593,"l":37.86,"n":696,"o":38.505,"t":"2026-09-21T13:45:00Z","v":71793,"vw":38.168777},{"c":38.3099,"h":38.7,"l":37.88,"n":457,"o":38.2,"t":"2026-09-21T14:00:00Z","v":73158,"vw":38.390081},{"c":39.43,"h":39.51,"l":38.17,"n":529,"o":38.17,"t":"2026-09-21T14:15:00Z","v":72262,"vw":39.005364},{"c":39.1582,"h":39.6,"l":38.77,"n":462,"o":39.39,"t":"2026-09-21T14:30:00Z","v":54384,"vw":39.365503},{"c":39.04,"h":39.395,"l":39.01,"n":234,"o":39.2,"t":"2026-09-21T14:45:00Z","v":35871,"vw":39.270165},{"c":38.91,"h":39.25,"l":38.76,"n":209,"o":39.03,"t":"2026-09-21T15:00:00Z","v":36479,"vw":38.818171},{"c":39.225,"h":39.225,"l":38.66,"n":200,"o":38.855,"t":"2026-09-21T15:15:00Z","v":48913,"vw":38.84407},{"c":39.685,"h":39.702,"l":39.1,"n":240,"o":39.14,"t":"2026-09-21T15:30:00Z","v":41058,"vw":39.469578},{"c":39.75,"h":39.77,"l":39.525,"n":103,"o":39.615,"t":"2026-09-21T15:45:00Z","v":10956,"vw":39.643798},{"c":39.37,"h":39.61,"l":39.331,"n":146,"o":39.55,"t":"2026-09-21T16:00:00Z","v":11736,"vw":39.494722},{"c":39.69,"h":39.98,"l":39.69,"n":109,"o":39.77,"t":"2026-09-21T16:15:00Z","v":13458,"vw":39.845016},{"c":39.8,"h":39.8,"l":39.22,"n":171,"o":39.765,"t":"2026-09-21T16:30:00Z","v":16515,"vw":39.566045},{"c":39.925,"h":39.96,"l":39.7901,"n":77,"o":39.88,"t":"2026-09-21T16:45:00Z","v":7820,"vw":39.872096},{"c":39.6678,"h":39.9,"l":39.62,"n":38,"o":39.9,"t":"2026-09-21T17:00:00Z","v":6468,"vw":39.784398},{"c":39.5,"h":39.7,"l":39.37,"n":100,"o":39.69,"t":"2026-09-21T17:15:00Z","v":9169,"vw":39.569117},{"c":39.51,"h":39.515,"l":39.18,"n":90,"o":39.44,"t":"2026-09-21T17:30:00Z","v":18796,"vw":39.405045},{"c":39.7,"h":39.7,"l":39.4743,"n":112,"o":39.515,"t":"2026-09-21T17:45:00Z","v":13768,"vw":39.603841},{"c":39.895,"h":40.1,"l":39.565,"n":219,"o":39.5894,"t":"2026-09-21T18:00:00Z","v":18116,"vw":39.863427},{"c":39.9,"h":39.9899,"l":39.86,"n":55,"o":39.9899,"t":"2026-09-21T18:15:00Z","v":5175,"vw":39.942955},{"c":39.82,"h":40.06,"l":39.82,"n":91,"o":39.9,"t":"2026-09-21T18:30:00Z","v":17534,"vw":39.947216},{"c":39.73,"h":39.89,"l":39.671,"n":46,"o":39.76,"t":"2026-09-21T18:45:00Z","v":4621,"vw":39.807792},{"c":39.62,"h":39.745,"l":39.445,"n":96,"o":39.68,"t":"2026-09-21T19:00:00Z","v":9775,"vw":39.591835},{"c":39.58,"h":39.58,"l":39.38,"n":64,"o":39.572,"t":"2026-09-21T19:15:00Z","v":5386,"vw":39.494503},{"c":39.75,"h":39.79,"l":39.6201,"n":71,"o":39.655,"t":"2026-09-21T19:30:00Z","v":4696,"vw":39.719994},{"c":38.9,"h":39.65,"l":38.9,"n":258,"o":39.65,"t":"2026-09-21T19:45:00Z","v":26696,"vw":39.18593},{"c":38.8478,"h":39.0776,"l":38.7562,"n":45,"o":38.96,"t":"2026-09-21T20:00:00Z","v":2710,"vw":38.897204},{"c":39.3213,"h":39.33,"l":38.9363,"n":47,"o":39,"t":"2026-09-21T20:15:00Z","v":6875,"vw":39.13309},{"c":39.23,"h":39.27,"l":39.07,"n":14,"o":39.07,"t":"2026-09-21T20:30:00Z","v":3221,"vw":39.232372},{"c":39.2878,"h":39.2878,"l":39.2878,"n":2,"o":39.2878,"t":"2026-09-21T21:00:00Z","v":161,"vw":39.2878},{"c":39.03,"h":39.06,"l":39.02,"n":4,"o":39.02,"t":"2026-09-21T21:30:00Z","v":500,"vw":39.031111},{"c":38.981,"h":38.981,"l":38.981,"n":2,"o":38.981,"t":"2026-09-21T21:45:00Z","v":240,"vw":38.981},{"c":38.97,"h":38.97,"l":38.97,"n":2,"o":38.97,"t":"2026-09-21T22:00:00Z","v":160,"vw":38.97},{"c":38.82,"h":38.831,"l":38.82,"n":7,"o":38.831,"t":"2026-09-21T22:15:00Z","v":458,"vw":38.827667},{"c":38.5,"h":38.81,"l":38.5,"n":27,"o":38.81,"t":"2026-09-21T22:30:00Z","v":793,"vw":38.6341},{"c":38.5,"h":38.75,"l":38.18,"n":7,"o":38.75,"t":"2026-09-21T22:45:00Z","v":586,"vw":38.586},{"c":38.6,"h":38.6,"l":38.6,"n":3,"o":38.6,"t":"2026-09-21T23:00:00Z","v":710,"vw":38.6},{"c":38.5603,"h":38.7799,"l":38.5603,"n":2,"o":38.7799,"t":"2026-09-21T23:15:00Z","v":680,"vw":38.618429},{"c":38.56,"h":38.56,"l":38.56,"n":3,"o":38.56,"t":"2026-09-21T23:30:00Z","v":1785,"vw":38.56},{"c":38.76,"h":38.76,"l":38.5796,"n":7,"o":38.5796,"t":"2026-09-21T23:45:00Z","v":786,"vw":38.635888},{"c":37.1,"h":37.72,"l":36.86,"n":138,"o":37.72,"t":"2026-09-22T08:00:00Z","v":8842,"vw":37.161368},{"c":36.6,"h":37,"l":36.6,"n":5,"o":37,"t":"2026-09-22T08:15:00Z","v":1611,"vw":36.648182},{"c":37.59,"h":37.59,"l":36.6,"n":6,"o":36.6,"t":"2026-09-22T08:30:00Z","v":561,"vw":36.88353},{"c":38.18,"h":38.25,"l":37.73,"n":21,"o":37.73,"t":"2026-09-22T08:45:00Z","v":2226,"vw":38.149292},{"c":37.95,"h":38.17,"l":37.95,"n":3,"o":38.17,"t":"2026-09-22T09:00:00Z","v":309,"vw":38.040164},{"c":37.92,"h":37.92,"l":37.92,"n":2,"o":37.92,"t":"2026-09-22T09:15:00Z","v":260,"vw":37.92},{"c":37.97,"h":37.97,"l":37.97,"n":2,"o":37.97,"t":"2026-09-22T09:30:00Z","v":146,"vw":37.97},{"c":38.28,"h":38.3,"l":38.28,"n":6,"o":38.28,"t":"2026-09-22T09:45:00Z","v":665,"vw":38.283774},{"c":38.29,"h":38.29,"l":38.29,"n":18,"o":38.29,"t":"2026-09-22T10:00:00Z","v":3576,"vw":38.29},{"c":38.28,"h":38.28,"l":38.28,"n":6,"o":38.28,"t":"2026-09-22T10:15:00Z","v":301,"vw":38.28},{"c":38.1,"h":38.1,"l":38.1,"n":2,"o":38.1,"t":"2026-09-22T10:30:00Z","v":708,"vw":38.1},{"c":38.25,"h":38.25,"l":38.14,"n":36,"o":38.14,"t":"2026-09-22T10:45:00Z","v":1216,"vw":38.239216},{"c":38.0822,"h":38.59,"l":38.08,"n":15,"o":38.08,"t":"2026-09-22T11:00:00Z","v":2537,"vw":38.220751},{"c":38.51,"h":38.51,"l":38.11,"n":3,"o":38.11,"t":"2026-09-22T11:15:00Z","v":245,"vw":38.273934},{"c":38.2,"h":38.41,"l":38.2,"n":5,"o":38.41,"t":"2026-09-22T12:00:00Z","v":500,"vw":38.262874},{"c":38.1884,"h":38.23,"l":38.1884,"n":3,"o":38.23,"t":"2026-09-22T12:15:00Z","v":604,"vw":38.216225},{"c":38.5766,"h":38.5766,"l":38.44,"n":5,"o":38.4721,"t":"2026-09-22T12:30:00Z","v":750,"vw":38.482443},{"c":38.31,"h":38.31,"l":38.3,"n":4,"o":38.3,"t":"2026-09-22T12:45:00Z","v":601,"vw":38.307304},{"c":38.4223,"h":38.6182,"l":38.4223,"n":28,"o":38.6,"t":"2026-09-22T13:00:00Z","v":4458,"vw":38.594714},{"c":38.7,"h":38.7,"l":37.96,"n":67,"o":38.34,"t":"2026-09-22T13:15:00Z","v":25154,"vw":38.497266},{"c":40.2,"h":40.71,"l":38.38,"n":1355,"o":38.645,"t":"2026-09-22T13:30:00Z","v":154890,"vw":39.642487},{"c":40.2699,"h":40.3,"l":39.6265,"n":453,"o":40.06,"t":"2026-09-22T13:45:00Z","v":49730,"vw":40.00551},{"c":39.6,"h":40.1456,"l":39.255,"n":294,"o":40.14,"t":"2026-09-22T14:00:00Z","v":48974,"vw":39.646337},{"c":39.08,"h":39.69,"l":38.97,"n":259,"o":39.69,"t":"2026-09-22T14:15:00Z","v":45789,"vw":39.352048},{"c":39,"h":39.37,"l":38.74,"n":224,"o":39.1293,"t":"2026-09-22T14:30:00Z","v":21325,"vw":38.993904},{"c":39.6,"h":39.6,"l":39.03,"n":118,"o":39.14,"t":"2026-09-22T14:45:00Z","v":20461,"vw":39.241343},{"c":39.74,"h":39.74,"l":39.39,"n":141,"o":39.51,"t":"2026-09-22T15:00:00Z","v":21687,"vw":39.5191},{"c":39.74,"h":39.8,"l":39.54,"n":58,"o":39.8,"t":"2026-09-22T15:15:00Z","v":10864,"vw":39.721968},{"c":39.8,"h":39.8,"l":39.58,"n":41,"o":39.66,"t":"2026-09-22T15:30:00Z","v":6323,"vw":39.636273},{"c":39.91,"h":40.04,"l":39.685,"n":145,"o":39.8,"t":"2026-09-22T15:45:00Z","v":33307,"vw":39.874144},{"c":39.3,"h":39.93,"l":39.25,"n":99,"o":39.93,"t":"2026-09-22T16:00:00Z","v":19913,"vw":39.357164},{"c":39.22,"h":39.31,"l":39.15,"n":61,"o":39.25,"t":"2026-09-22T16:15:00Z","v":6108,"vw":39.239449},{"c":39.27,"h":39.37,"l":39.18,"n":49,"o":39.26,"t":"2026-09-22T16:30:00Z","v":6442,"vw":39.283018},{"c":39.53,"h":39.62,"l":39.31,"n":64,"o":39.34,"t":"2026-09-22T16:45:00Z","v":7194,"vw":39.553583},{"c":39.6,"h":39.7,"l":39.5,"n":48,"o":39.54,"t":"2026-09-22T17:00:00Z","v":15019,"vw":39.563249},{"c":39.63,"h":39.64,"l":39.48,"n":70,"o":39.55,"t":"2026-09-22T17:15:00Z","v":7317,"vw":39.577605},{"c":39.665,"h":39.8928,"l":39.615,"n":41,"o":39.7001,"t":"2026-09-22T17:30:00Z","v":13421,"vw":39.736571},{"c":39.78,"h":39.83,"l":39.49,"n":63,"o":39.53,"t":"2026-09-22T17:45:00Z","v":5599,"vw":39.685452},{"c":39.6,"h":39.72,"l":39.58,"n":24,"o":39.6628,"t":"2026-09-22T18:00:00Z","v":4507,"vw":39.679586},{"c":39.61,"h":39.735,"l":39.51,"n":52,"o":39.6472,"t":"2026-09-22T18:15:00Z","v":4610,"vw":39.609157},{"c":39.54,"h":39.625,"l":39.54,"n":16,"o":39.625,"t":"2026-09-22T18:30:00Z","v":1342,"vw":39.559054},{"c":39.42,"h":39.5901,"l":39.36,"n":33,"o":39.55,"t":"2026-09-22T18:45:00Z","v":4722,"vw":39.449192},{"c":39.56,"h":39.56,"l":39.39,"n":26,"o":39.49,"t":"2026-09-22T19:00:00Z","v":1715,"vw":39.474081},{"c":40.28,"h":40.32,"l":39.53,"n":123,"o":39.53,"t":"2026-09-22T19:15:00Z","v":35051,"vw":40.009153},{"c":39.59,"h":40.29,"l":39.59,"n":128,"o":40.28,"t":"2026-09-22T19:30:00Z","v":18697,"vw":40.004463},{"c":39.5,"h":39.84,"l":39.43,"n":130,"o":39.6,"t":"2026-09-22T19:45:00Z","v":8704,"vw":39.637168},{"c":39.2,"h":39.46,"l":39.19,"n":46,"o":39.46,"t":"2026-09-22T20:00:00Z","v":5775,"vw":39.298425},{"c":39.2,"h":39.3,"l":39.2,"n":26,"o":39.2217,"t":"2026-09-22T20:15:00Z","v":2029,"vw":39.250461},{"c":39.48,"h":39.48,"l":39.21,"n":20,"o":39.21,"t":"2026-09-22T20:30:00Z","v":1692,"vw":39.374094},{"c":39.3,"h":39.3,"l":39.3,"n":11,"o":39.3,"t":"2026-09-22T20:45:00Z","v":1300,"vw":39.3},{"c":39.2,"h":39.2,"l":39.2,"n":5,"o":39.2,"t":"2026-09-22T21:15:00Z","v":512,"vw":39.2},{"c":39.2,"h":39.2,"l":39.2,"n":4,"o":39.2,"t":"2026-09-22T21:30:00Z","v":632,"vw":39.2},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-09-22T21:45:00Z","v":200,"vw":39.2},{"c":39.18,"h":39.2,"l":39.18,"n":3,"o":39.2,"t":"2026-09-22T22:00:00Z","v":219,"vw":39.190244},{"c":39.32,"h":40.25,"l":38.8109,"n":173,"o":40.25,"t":"2026-09-23T08:00:00Z","v":18015,"vw":39.739751},{"c":38.76,"h":38.76,"l":38.76,"n":5,"o":38.76,"t":"2026-09-23T08:45:00Z","v":125,"vw":38.76},{"c":38.9,"h":38.9,"l":38.9,"n":5,"o":38.9,"t":"2026-09-23T10:00:00Z","v":1028,"vw":38.9},{"c":38.5,"h":38.5,"l":38.5,"n":4,"o":38.5,"t":"2026-09-23T10:15:00Z","v":260,"vw":38.5},{"c":38.96,"h":38.96,"l":38.96,"n":2,"o":38.96,"t":"2026-09-23T10:45:00Z","v":130,"vw":38.96},{"c":38.5,"h":38.73,"l":38.5,"n":9,"o":38.7,"t":"2026-09-23T11:00:00Z","v":811,"vw":38.656923},{"c":38.2703,"h":38.57,"l":38.21,"n":18,"o":38.57,"t":"2026-09-23T11:15:00Z","v":1925,"vw":38.318208},{"c":37.9823,"h":38.01,"l":37.9448,"n":20,"o":38.01,"t":"2026-09-23T11:30:00Z","v":3021,"vw":37.999173},{"c":38.25,"h":38.41,"l":38.1864,"n":51,"o":38.19,"t":"2026-09-23T11:45:00Z","v":3661,"vw":38.28012},{"c":38.0202,"h":38.19,"l":37.95,"n":10,"o":38,"t":"2026-09-23T12:00:00Z","v":769,"vw":38.067068},{"c":38.11,"h":38.12,"l":37.95,"n":51,"o":38.05,"t":"2026-09-23T12:15:00Z","v":3058,"vw":38.052246},{"c":38.02,"h":38.18,"l":38.02,"n":9,"o":38.18,"t":"2026-09-23T12:30:00Z","v":1436,"vw":38.04968},{"c":38.23,"h":38.31,"l":38.15,"n":38,"o":38.17,"t":"2026-09-23T12:45:00Z","v":2687,"vw":38.188924},{"c":38.1796,"h":38.1796,"l":38.12,"n":9,"o":38.1654,"t":"2026-09-23T13:00:00Z","v":1099,"vw":38.156705},{"c":38.41,"h":38.5,"l":38.08,"n":34,"o":38.35,"t":"2026-09-23T13:15:00Z","v":1815,"vw":38.292121},{"c":40.24,"h":40.53,"l":38.33,"n":683,"o":38.33,"t":"2026-09-23T13:30:00Z","v":82606,"vw":39.960372},{"c":40.72,"h":41.07,"l":40.41,"n":689,"o":40.45,"t":"2026-09-23T13:45:00Z","v":85019,"vw":40.76395},{"c":39.68,"h":40.83,"l":39.19,"n":496,"o":40.76,"t":"2026-09-23T14:00:00Z","v":44978,"vw":39.778124},{"c":39.3151,"h":39.87,"l":39.3008,"n":361,"o":39.68,"t":"2026-09-23T14:15:00Z","v":39402,"vw":39.632604},{"c":39.5661,"h":39.82,"l":39.06,"n":238,"o":39.37,"t":"2026-09-23T14:30:00Z","v":28690,"vw":39.464082},{"c":40.09,"h":40.25,"l":39.5,"n":261,"o":39.62,"t":"2026-09-23T14:45:00Z","v":27323,"vw":40.023441},{"c":40.27,"h":40.6,"l":40.142,"n":173,"o":40.17,"t":"2026-09-23T15:00:00Z","v":28325,"vw":40.366903},{"c":40.535,"h":40.535,"l":40.174,"n":76,"o":40.2,"t":"2026-09-23T15:15:00Z","v":18309,"vw":40.368693},{"c":40.78,"h":40.88,"l":40.45,"n":170,"o":40.54,"t":"2026-09-23T15:30:00Z","v":15240,"vw":40.723616},{"c":40.2,"h":40.9,"l":40.17,"n":123,"o":40.87,"t":"2026-09-23T15:45:00Z","v":20356,"vw":40.409288},{"c":40.15,"h":40.19,"l":39.9501,"n":155,"o":40.12,"t":"2026-09-23T16:00:00Z","v":39913,"vw":40.111147},{"c":40.24,"h":40.27,"l":40.0877,"n":63,"o":40.2,"t":"2026-09-23T16:15:00Z","v":8599,"vw":40.24346},{"c":40.21,"h":40.3199,"l":40.14,"n":14,"o":40.3199,"t":"2026-09-23T16:30:00Z","v":2856,"vw":40.276564},{"c":40.13,"h":40.3687,"l":40.08,"n":128,"o":40.1,"t":"2026-09-23T16:45:00Z","v":15256,"vw":40.152092},{"c":39.645,"h":40,"l":39.52,"n":196,"o":40,"t":"2026-09-23T17:00:00Z","v":28447,"vw":39.712588},{"c":39.8001,"h":39.95,"l":39.78,"n":137,"o":39.78,"t":"2026-09-23T17:15:00Z","v":37714,"vw":39.856885},{"c":39.88,"h":40.04,"l":39.78,"n":153,"o":39.86,"t":"2026-09-23T17:30:00Z","v":12010,"vw":39.871655},{"c":40,"h":40.2,"l":40,"n":131,"o":40.2,"t":"2026-09-23T17:45:00Z","v":25661,"vw":40.194895},{"c":39.98,"h":39.98,"l":39.765,"n":33,"o":39.92,"t":"2026-09-23T18:00:00Z","v":5182,"vw":39.778787},{"c":40.045,"h":40.05,"l":39.95,"n":39,"o":40,"t":"2026-09-23T18:15:00Z","v":7473,"vw":40.016999},{"c":39.95,"h":39.96,"l":39.835,"n":15,"o":39.92,"t":"2026-09-23T18:30:00Z","v":1214,"vw":39.928938},{"c":39.55,"h":40.23,"l":39.505,"n":70,"o":39.86,"t":"2026-09-23T18:45:00Z","v":7947,"vw":40.055489},{"c":39.42,"h":39.74,"l":39.42,"n":73,"o":39.56,"t":"2026-09-23T19:00:00Z","v":16763,"vw":39.526526},{"c":39.33,"h":39.5,"l":39.31,"n":56,"o":39.5,"t":"2026-09-23T19:15:00Z","v":8899,"vw":39.348891},{"c":38.81,"h":39.365,"l":38.77,"n":108,"o":39.365,"t":"2026-09-23T19:30:00Z","v":21865,"vw":39.135782},{"c":38.6,"h":38.79,"l":38.32,"n":312,"o":38.73,"t":"2026-09-23T19:45:00Z","v":35982,"vw":38.560706},{"c":38.48,"h":38.7,"l":38.48,"n":20,"o":38.6,"t":"2026-09-23T20:00:00Z","v":1660,"vw":38.57003},{"c":38.3503,"h":38.3503,"l":38.31,"n":3,"o":38.31,"t":"2026-09-23T20:15:00Z","v":3049,"vw":38.340313},{"c":38.59,"h":38.6022,"l":38.58,"n":9,"o":38.6022,"t":"2026-09-23T20:30:00Z","v":790,"vw":38.586586},{"c":38.396,"h":38.64,"l":38.396,"n":4,"o":38.64,"t":"2026-09-23T21:15:00Z","v":270,"vw":38.528609},{"c":38.5481,"h":38.5481,"l":38.5481,"n":1,"o":38.5481,"t":"2026-09-23T21:30:00Z","v":150,"vw":38.5481},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-09-23T21:45:00Z","v":100,"vw":38.5},{"c":38.51,"h":38.73,"l":38.51,"n":42,"o":38.6,"t":"2026-09-23T22:00:00Z","v":3003,"vw":38.553514},{"c":38.83,"h":39.0057,"l":38.83,"n":3,"o":39.0057,"t":"2026-09-23T22:15:00Z","v":675,"vw":38.875359},{"c":38.65,"h":38.65,"l":38.65,"n":1,"o":38.65,"t":"2026-09-23T23:00:00Z","v":125,"vw":38.65},{"c":38.4541,"h":38.6241,"l":38.4541,"n":2,"o":38.6241,"t":"2026-09-23T23:45:00Z","v":400,"vw":38.4966},{"c":37.77,"h":38.4,"l":37.77,"n":78,"o":38,"t":"2026-09-24T08:00:00Z","v":4004,"vw":38.015783},{"c":37.14,"h":37.7,"l":37.14,"n":16,"o":37.7,"t":"2026-09-24T08:15:00Z","v":1594,"vw":37.500141},{"c":36.99,"h":37.0118,"l":36.99,"n":14,"o":37,"t":"2026-09-24T08:30:00Z","v":1234,"vw":37.003957},{"c":36.65,"h":36.74,"l":36.65,"n":16,"o":36.72,"t":"2026-09-24T08:45:00Z","v":3046,"vw":36.725968},{"c":36.81,"h":36.81,"l":36.79,"n":9,"o":36.8,"t":"2026-09-24T09:00:00Z","v":1272,"vw":36.798424},{"c":36.45,"h":36.45,"l":36.45,"n":4,"o":36.45,"t":"2026-09-24T09:30:00Z","v":575,"vw":36.45},{"c":36.43,"h":36.6,"l":36.43,"n":18,"o":36.55,"t":"2026-09-24T09:45:00Z","v":6134,"vw":36.496619},{"c":37.05,"h":37.05,"l":37.05,"n":1,"o":37.05,"t":"2026-09-24T10:00:00Z","v":350,"vw":37.05},{"c":36.91,"h":36.91,"l":36.72,"n":3,"o":36.72,"t":"2026-09-24T10:30:00Z","v":300,"vw":36.84},{"c":37.18,"h":37.18,"l":37,"n":4,"o":37,"t":"2026-09-24T10:45:00Z","v":2000,"vw":37.091483},{"c":37.02,"h":37.27,"l":37.02,"n":5,"o":37.27,"t":"2026-09-24T11:00:00Z","v":2030,"vw":37.145},{"c":37.15,"h":37.38,"l":37.15,"n":10,"o":37.37,"t":"2026-09-24T11:15:00Z","v":1163,"vw":37.229762},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-09-24T11:30:00Z","v":500,"vw":37.15},{"c":37.07,"h":37.07,"l":36.85,"n":3,"o":36.85,"t":"2026-09-24T11:45:00Z","v":254,"vw":36.96},{"c":37,"h":37.16,"l":36.75,"n":18,"o":37.16,"t":"2026-09-24T12:00:00Z","v":1833,"vw":36.926471},{"c":37.25,"h":37.27,"l":37.25,"n":5,"o":37.27,"t":"2026-09-24T12:15:00Z","v":920,"vw":37.253529},{"c":36.76,"h":36.8,"l":36.67,"n":20,"o":36.8,"t":"2026-09-24T12:30:00Z","v":1551,"vw":36.70482},{"c":36.94,"h":36.94,"l":36.94,"n":1,"o":36.94,"t":"2026-09-24T12:45:00Z","v":100,"vw":36.94},{"c":37.1062,"h":37.1062,"l":36.97,"n":6,"o":37.05,"t":"2026-09-24T13:00:00Z","v":1264,"vw":37.063152},{"c":36.65,"h":37.36,"l":36.65,"n":89,"o":37.19,"t":"2026-09-24T13:15:00Z","v":9599,"vw":37.082617},{"c":37.15,"h":38.775,"l":36.342,"n":655,"o":36.9,"t":"2026-09-24T13:30:00Z","v":68252,"vw":37.672712},{"c":37.37,"h":37.39,"l":36.5,"n":259,"o":37.16,"t":"2026-09-24T13:45:00Z","v":29966,"vw":36.803532},{"c":37.8599,"h":37.8599,"l":37.29,"n":205,"o":37.37,"t":"2026-09-24T14:00:00Z","v":32453,"vw":37.574545},{"c":38.72,"h":38.72,"l":37.72,"n":112,"o":37.83,"t":"2026-09-24T14:15:00Z","v":18834,"vw":38.181134},{"c":38.21,"h":39.04,"l":38.14,"n":114,"o":38.8,"t":"2026-09-24T14:30:00Z","v":15129,"vw":38.688059},{"c":37.58,"h":38.2,"l":37.3808,"n":125,"o":38.2,"t":"2026-09-24T14:45:00Z","v":21834,"vw":37.649941},{"c":37.535,"h":37.74,"l":37.48,"n":66,"o":37.6308,"t":"2026-09-24T15:00:00Z","v":12231,"vw":37.608272},{"c":37.07,"h":37.66,"l":37.01,"n":93,"o":37.65,"t":"2026-09-24T15:15:00Z","v":12698,"vw":37.335693},{"c":37.1802,"h":37.3281,"l":37.03,"n":66,"o":37.06,"t":"2026-09-24T15:30:00Z","v":9642,"vw":37.179079},{"c":37.1,"h":37.27,"l":37.09,"n":23,"o":37.27,"t":"2026-09-24T15:45:00Z","v":3182,"vw":37.176057},{"c":37.03,"h":37.03,"l":36.77,"n":45,"o":37,"t":"2026-09-24T16:00:00Z","v":5385,"vw":36.933853},{"c":38.09,"h":38.09,"l":37.13,"n":203,"o":37.14,"t":"2026-09-24T16:15:00Z","v":24972,"vw":37.786774},{"c":38.23,"h":38.231,"l":37.712,"n":79,"o":37.96,"t":"2026-09-24T16:30:00Z","v":10391,"vw":37.914414},{"c":37.8271,"h":38.0581,"l":37.7878,"n":34,"o":37.92,"t":"2026-09-24T16:45:00Z","v":8310,"vw":37.916061},{"c":37.725,"h":37.985,"l":37.68,"n":70,"o":37.69,"t":"2026-09-24T17:00:00Z","v":6972,"vw":37.756282},{"c":37.7456,"h":37.91,"l":37.691,"n":75,"o":37.91,"t":"2026-09-24T17:15:00Z","v":8989,"vw":37.7539},{"c":37.8,"h":37.96,"l":37.72,"n":40,"o":37.82,"t":"2026-09-24T17:30:00Z","v":4217,"vw":37.816627},{"c":37.69,"h":37.86,"l":37.69,"n":33,"o":37.81,"t":"2026-09-24T17:45:00Z","v":2221,"vw":37.770197},{"c":37.84,"h":37.84,"l":37.5,"n":34,"o":37.72,"t":"2026-09-24T18:00:00Z","v":2252,"vw":37.623082},{"c":37.86,"h":37.9,"l":37.6991,"n":101,"o":37.8,"t":"2026-09-24T18:15:00Z","v":9361,"vw":37.808621},{"c":37.645,"h":38,"l":37.59,"n":130,"o":37.825,"t":"2026-09-24T18:30:00Z","v":9279,"vw":37.823731},{"c":37.6737,"h":37.77,"l":37.6,"n":68,"o":37.66,"t":"2026-09-24T18:45:00Z","v":7195,"vw":37.662247},{"c":37.63,"h":37.74,"l":37.55,"n":20,"o":37.74,"t":"2026-09-24T19:00:00Z","v":6283,"vw":37.621226},{"c":37.35,"h":37.64,"l":37.35,"n":61,"o":37.64,"t":"2026-09-24T19:15:00Z","v":5516,"vw":37.487334},{"c":37.32,"h":37.43,"l":37.1923,"n":116,"o":37.4,"t":"2026-09-24T19:30:00Z","v":11787,"vw":37.328295},{"c":37.32,"h":37.49,"l":37.16,"n":140,"o":37.3601,"t":"2026-09-24T19:45:00Z","v":19449,"vw":37.35738},{"c":37.35,"h":37.37,"l":37.27,"n":15,"o":37.29,"t":"2026-09-24T20:00:00Z","v":3475,"vw":37.36015},{"c":37.22,"h":37.22,"l":37.22,"n":2,"o":37.22,"t":"2026-09-24T20:30:00Z","v":200,"vw":37.22},{"c":37.38,"h":37.38,"l":37.38,"n":1,"o":37.38,"t":"2026-09-24T20:45:00Z","v":100,"vw":37.38},{"c":37.4,"h":37.4,"l":37.4,"n":2,"o":37.4,"t":"2026-09-24T22:00:00Z","v":180,"vw":37.4},{"c":37.41,"h":37.41,"l":37.41,"n":1,"o":37.41,"t":"2026-09-24T23:00:00Z","v":100,"vw":37.41},{"c":37.37,"h":37.37,"l":37.37,"n":4,"o":37.37,"t":"2026-09-24T23:30:00Z","v":788,"vw":37.37},{"c":37.59,"h":37.59,"l":37.45,"n":18,"o":37.46,"t":"2026-09-25T08:00:00Z","v":1729,"vw":37.48908},{"c":37.79,"h":37.79,"l":37.79,"n":2,"o":37.79,"t":"2026-09-25T08:30:00Z","v":497,"vw":37.79},{"c":38.01,"h":38.01,"l":37.98,"n":6,"o":37.98,"t":"2026-09-25T08:45:00Z","v":230,"vw":37.995},{"c":37.79,"h":37.84,"l":37.79,"n":2,"o":37.84,"t":"2026-09-25T10:00:00Z","v":300,"vw":37.815},{"c":37.92,"h":37.92,"l":37.92,"n":4,"o":37.92,"t":"2026-09-25T10:15:00Z","v":405,"vw":37.92},{"c":38.23,"h":38.23,"l":38.23,"n":6,"o":38.23,"t":"2026-09-25T10:45:00Z","v":236,"vw":38.23},{"c":38.37,"h":38.55,"l":38.2,"n":25,"o":38.2,"t":"2026-09-25T11:00:00Z","v":3255,"vw":38.308315},{"c":38.6147,"h":38.68,"l":38.55,"n":34,"o":38.65,"t":"2026-09-25T11:15:00Z","v":4880,"vw":38.624981},{"c":38.35,"h":38.6,"l":38.35,"n":7,"o":38.6,"t":"2026-09-25T11:30:00Z","v":920,"vw":38.444458},{"c":38.34,"h":38.34,"l":38.34,"n":3,"o":38.34,"t":"2026-09-25T11:45:00Z","v":450,"vw":38.34},{"c":38.29,"h":38.34,"l":38.29,"n":3,"o":38.34,"t":"2026-09-25T12:00:00Z","v":215,"vw":38.315},{"c":38.2,"h":38.2686,"l":37.84,"n":11,"o":37.84,"t":"2026-09-25T12:15:00Z","v":2619,"vw":38.046354},{"c":38.26,"h":38.26,"l":38.17,"n":9,"o":38.17,"t":"2026-09-25T12:30:00Z","v":851,"vw":38.22201},{"c":38.26,"h":38.26,"l":38.26,"n":1,"o":38.26,"t":"2026-09-25T12:45:00Z","v":100,"vw":38.26},{"c":38.2,"h":38.2,"l":38.05,"n":4,"o":38.05,"t":"2026-09-25T13:00:00Z","v":330,"vw":38.149153},{"c":37.87,"h":38.13,"l":37.87,"n":35,"o":38.12,"t":"2026-09-25T13:15:00Z","v":4882,"vw":37.958477},{"c":37.02,"h":37.88,"l":36.8,"n":332,"o":37.88,"t":"2026-09-25T13:30:00Z","v":29697,"vw":37.261114},{"c":36.4899,"h":36.9,"l":36.45,"n":182,"o":36.9,"t":"2026-09-25T13:45:00Z","v":19686,"vw":36.689174},{"c":35.52,"h":36.44,"l":35.52,"n":320,"o":36.4,"t":"2026-09-25T14:00:00Z","v":43418,"vw":35.947966},{"c":35.7,"h":35.9795,"l":35.22,"n":200,"o":35.5,"t":"2026-09-25T14:15:00Z","v":19406,"vw":35.667398},{"c":35.525,"h":36,"l":35.5,"n":113,"o":35.6955,"t":"2026-09-25T14:30:00Z","v":13413,"vw":35.716567},{"c":35.86,"h":35.86,"l":35.44,"n":164,"o":35.5,"t":"2026-09-25T14:45:00Z","v":16022,"vw":35.650346},{"c":36.19,"h":36.2,"l":35.75,"n":95,"o":35.77,"t":"2026-09-25T15:00:00Z","v":10855,"vw":36.029995},{"c":36.06,"h":36.29,"l":35.938,"n":149,"o":36.2,"t":"2026-09-25T15:15:00Z","v":16990,"vw":36.145587},{"c":35.66,"h":36.155,"l":35.66,"n":213,"o":36.05,"t":"2026-09-25T15:30:00Z","v":23363,"vw":35.965684},{"c":36.058,"h":36.058,"l":35.41,"n":159,"o":35.6,"t":"2026-09-25T15:45:00Z","v":16692,"vw":35.62927},{"c":36.3321,"h":36.37,"l":35.98,"n":145,"o":36.07,"t":"2026-09-25T16:00:00Z","v":27364,"vw":36.197243},{"c":36.33,"h":36.51,"l":36.185,"n":92,"o":36.44,"t":"2026-09-25T16:15:00Z","v":13074,"vw":36.393199},{"c":36.22,"h":36.36,"l":36.1,"n":173,"o":36.35,"t":"2026-09-25T16:30:00Z","v":27312,"vw":36.19801},{"c":36.04,"h":36.23,"l":36.04,"n":38,"o":36.13,"t":"2026-09-25T16:45:00Z","v":2219,"vw":36.144677},{"c":36.31,"h":36.38,"l":36.0901,"n":50,"o":36.0901,"t":"2026-09-25T17:00:00Z","v":2942,"vw":36.270367},{"c":36.25,"h":36.4058,"l":36.2,"n":35,"o":36.38,"t":"2026-09-25T17:15:00Z","v":3348,"vw":36.288326},{"c":36.5005,"h":36.51,"l":36.2,"n":39,"o":36.23,"t":"2026-09-25T17:30:00Z","v":3922,"vw":36.331361},{"c":36.245,"h":36.45,"l":36.245,"n":29,"o":36.45,"t":"2026-09-25T17:45:00Z","v":5762,"vw":36.300459},{"c":36.4714,"h":36.475,"l":36.315,"n":13,"o":36.33,"t":"2026-09-25T18:00:00Z","v":1366,"vw":36.419218},{"c":36.44,"h":36.53,"l":36.4,"n":30,"o":36.48,"t":"2026-09-25T18:15:00Z","v":3494,"vw":36.456032},{"c":36.45,"h":36.56,"l":36.44,"n":27,"o":36.44,"t":"2026-09-25T18:30:00Z","v":5721,"vw":36.458181},{"c":36.3,"h":36.49,"l":36.3,"n":17,"o":36.49,"t":"2026-09-25T18:45:00Z","v":2004,"vw":36.366947},{"c":36.32,"h":36.35,"l":36.25,"n":12,"o":36.35,"t":"2026-09-25T19:00:00Z","v":2582,"vw":36.322},{"c":36.39,"h":36.39,"l":36.39,"n":1,"o":36.39,"t":"2026-09-25T19:15:00Z","v":125,"vw":36.39},{"c":36.3,"h":36.38,"l":36.16,"n":37,"o":36.31,"t":"2026-09-25T19:30:00Z","v":5900,"vw":36.25684},{"c":36.38,"h":36.66,"l":36.17,"n":180,"o":36.405,"t":"2026-09-25T19:45:00Z","v":15927,"vw":36.459671},{"c":35.97,"h":36.5,"l":35.97,"n":24,"o":36.5,"t":"2026-09-25T20:00:00Z","v":3597,"vw":36.218151},{"c":35.95,"h":35.95,"l":35.95,"n":1,"o":35.95,"t":"2026-09-25T20:30:00Z","v":100,"vw":35.95},{"c":35.9472,"h":35.9472,"l":35.9472,"n":1,"o":35.9472,"t":"2026-09-25T21:45:00Z","v":300,"vw":35.9472},{"c":36.02,"h":36.02,"l":35.98,"n":4,"o":35.98,"t":"2026-09-25T22:15:00Z","v":560,"vw":35.993043},{"c":36.11,"h":36.11,"l":36.11,"n":12,"o":36.11,"t":"2026-09-25T22:30:00Z","v":759,"vw":36.11},{"c":36.11,"h":36.11,"l":36.11,"n":2,"o":36.11,"t":"2026-09-25T22:45:00Z","v":326,"vw":36.11},{"c":36.18,"h":36.18,"l":36.11,"n":7,"o":36.11,"t":"2026-09-25T23:00:00Z","v":1371,"vw":36.137387},{"c":36.36,"h":36.36,"l":36.36,"n":5,"o":36.36,"t":"2026-09-25T23:45:00Z","v":320,"vw":36.36},{"c":34.6,"h":35.1,"l":34.38,"n":95,"o":35.1,"t":"2026-09-28T08:00:00Z","v":3405,"vw":34.784444},{"c":34,"h":34.05,"l":34,"n":16,"o":34.05,"t":"2026-09-28T09:00:00Z","v":1141,"vw":34.01464},{"c":34,"h":34,"l":34,"n":3,"o":34,"t":"2026-09-28T09:30:00Z","v":337,"vw":34},{"c":33.8162,"h":33.91,"l":33.8162,"n":10,"o":33.91,"t":"2026-09-28T09:45:00Z","v":642,"vw":33.8754},{"c":33.82,"h":33.94,"l":33.82,"n":6,"o":33.94,"t":"2026-09-28T10:00:00Z","v":601,"vw":33.847692},{"c":33.85,"h":33.85,"l":33.83,"n":2,"o":33.83,"t":"2026-09-28T10:15:00Z","v":300,"vw":33.836667},{"c":34.25,"h":34.25,"l":34.25,"n":6,"o":34.25,"t":"2026-09-28T10:30:00Z","v":2000,"vw":34.25},{"c":34.68,"h":34.68,"l":34.32,"n":18,"o":34.54,"t":"2026-09-28T11:00:00Z","v":2278,"vw":34.478984},{"c":34.68,"h":34.68,"l":34.68,"n":1,"o":34.68,"t":"2026-09-28T11:15:00Z","v":100,"vw":34.68},{"c":34.91,"h":35,"l":34.77,"n":49,"o":34.77,"t":"2026-09-28T11:30:00Z","v":4124,"vw":34.913774},{"c":34.73,"h":35.029,"l":34.6012,"n":25,"o":35.029,"t":"2026-09-28T11:45:00Z","v":2386,"vw":34.684444},{"c":35.3,"h":35.3,"l":34.74,"n":13,"o":34.88,"t":"2026-09-28T12:00:00Z","v":915,"vw":34.905714},{"c":35.24,"h":35.32,"l":35.2,"n":9,"o":35.32,"t":"2026-09-28T12:15:00Z","v":1251,"vw":35.228705},{"c":35.11,"h":35.24,"l":35.1,"n":6,"o":35.24,"t":"2026-09-28T12:30:00Z","v":440,"vw":35.145343},{"c":35.51,"h":35.55,"l":35.35,"n":12,"o":35.35,"t":"2026-09-28T12:45:00Z","v":875,"vw":35.478049},{"c":35.06,"h":35.06,"l":35.0466,"n":4,"o":35.0466,"t":"2026-09-28T13:00:00Z","v":215,"vw":35.0533},{"c":35,"h":35.15,"l":35,"n":6,"o":35.07,"t":"2026-09-28T13:15:00Z","v":710,"vw":35.052857},{"c":36.55,"h":36.86,"l":35.08,"n":517,"o":35.41,"t":"2026-09-28T13:30:00Z","v":52599,"vw":36.169366},{"c":36.24,"h":36.59,"l":35.7,"n":357,"o":36.51,"t":"2026-09-28T13:45:00Z","v":36910,"vw":36.229976},{"c":35.92,"h":36.5,"l":35.79,"n":220,"o":36.26,"t":"2026-09-28T14:00:00Z","v":21601,"vw":36.106395},{"c":35.76,"h":36.13,"l":35.76,"n":77,"o":35.88,"t":"2026-09-28T14:15:00Z","v":6621,"vw":35.912077},{"c":34.86,"h":35.65,"l":34.86,"n":233,"o":35.65,"t":"2026-09-28T14:30:00Z","v":28745,"vw":35.230989},{"c":35.0095,"h":35.11,"l":34.72,"n":121,"o":34.96,"t":"2026-09-28T14:45:00Z","v":15981,"vw":34.903725},{"c":34.8204,"h":35,"l":34.8204,"n":99,"o":35,"t":"2026-09-28T15:00:00Z","v":16668,"vw":34.92801},{"c":34.63,"h":34.81,"l":34.54,"n":69,"o":34.81,"t":"2026-09-28T15:15:00Z","v":6735,"vw":34.671117},{"c":34.555,"h":34.68,"l":34.48,"n":69,"o":34.6,"t":"2026-09-28T15:30:00Z","v":6506,"vw":34.561129},{"c":34.8,"h":34.8332,"l":34.36,"n":60,"o":34.4,"t":"2026-09-28T15:45:00Z","v":9551,"vw":34.503568},{"c":34.57,"h":34.8,"l":34.51,"n":79,"o":34.8,"t":"2026-09-28T16:00:00Z","v":10058,"vw":34.651901},{"c":35.61,"h":35.689,"l":34.5,"n":279,"o":34.5,"t":"2026-09-28T16:15:00Z","v":30614,"vw":35.193843},{"c":34.91,"h":35.28,"l":34.91,"n":84,"o":35.2,"t":"2026-09-28T16:30:00Z","v":5876,"vw":35.144799},{"c":34.8018,"h":34.95,"l":34.7,"n":38,"o":34.95,"t":"2026-09-28T16:45:00Z","v":5915,"vw":34.775246},{"c":35.11,"h":35.32,"l":34.56,"n":138,"o":34.8,"t":"2026-09-28T17:00:00Z","v":13961,"vw":34.868998},{"c":34.9,"h":35.35,"l":34.9,"n":65,"o":35.2,"t":"2026-09-28T17:15:00Z","v":7785,"vw":35.162763},{"c":34.87,"h":34.9421,"l":34.75,"n":23,"o":34.9421,"t":"2026-09-28T17:30:00Z","v":1601,"vw":34.855462},{"c":34.915,"h":34.915,"l":34.81,"n":7,"o":34.81,"t":"2026-09-28T17:45:00Z","v":1531,"vw":34.888914},{"c":34.975,"h":35.05,"l":34.94,"n":16,"o":34.985,"t":"2026-09-28T18:00:00Z","v":1851,"vw":34.991558},{"c":34.93,"h":34.95,"l":34.93,"n":6,"o":34.95,"t":"2026-09-28T18:15:00Z","v":802,"vw":34.932861},{"c":34.81,"h":34.94,"l":34.78,"n":55,"o":34.9,"t":"2026-09-28T18:30:00Z","v":4988,"vw":34.811107},{"c":34.97,"h":35.04,"l":34.88,"n":51,"o":34.88,"t":"2026-09-28T18:45:00Z","v":3801,"vw":35.011319},{"c":34.8,"h":34.98,"l":34.8,"n":18,"o":34.98,"t":"2026-09-28T19:00:00Z","v":2906,"vw":34.934926},{"c":34.72,"h":34.8,"l":34.7,"n":19,"o":34.8,"t":"2026-09-28T19:15:00Z","v":2916,"vw":34.778459},{"c":34.7,"h":34.76,"l":34.64,"n":46,"o":34.68,"t":"2026-09-28T19:30:00Z","v":4663,"vw":34.733469},{"c":34.69,"h":34.84,"l":34.47,"n":161,"o":34.81,"t":"2026-09-28T19:45:00Z","v":12351,"vw":34.631808},{"c":34.13,"h":34.6,"l":34.13,"n":38,"o":34.6,"t":"2026-09-28T20:00:00Z","v":1052,"vw":34.45812},{"c":34.19,"h":34.19,"l":34.19,"n":1,"o":34.19,"t":"2026-09-28T20:45:00Z","v":250,"vw":34.19},{"c":34.26,"h":34.4486,"l":34.25,"n":28,"o":34.4486,"t":"2026-09-28T21:00:00Z","v":3056,"vw":34.352915},{"c":34.21,"h":34.21,"l":34.21,"n":2,"o":34.21,"t":"2026-09-28T21:45:00Z","v":165,"vw":34.21},{"c":34.36,"h":34.36,"l":34.22,"n":13,"o":34.35,"t":"2026-09-28T22:30:00Z","v":1166,"vw":34.331284},{"c":34.46,"h":34.46,"l":34.46,"n":1,"o":34.46,"t":"2026-09-28T23:30:00Z","v":200,"vw":34.46},{"c":34.49,"h":34.49,"l":34.49,"n":5,"o":34.49,"t":"2026-09-28T23:45:00Z","v":400,"vw":34.49},{"c":35.1,"h":35.12,"l":34.19,"n":86,"o":34.2,"t":"2026-09-29T08:00:00Z","v":5122,"vw":34.685246},{"c":35.2,"h":35.2,"l":35.2,"n":1,"o":35.2,"t":"2026-09-29T08:30:00Z","v":100,"vw":35.2},{"c":35.2,"h":35.2,"l":35.2,"n":2,"o":35.2,"t":"2026-09-29T09:00:00Z","v":120,"vw":35.2},{"c":35.47,"h":35.5,"l":35.47,"n":3,"o":35.5,"t":"2026-09-29T10:00:00Z","v":750,"vw":35.49},{"c":35.52,"h":35.52,"l":35.51,"n":4,"o":35.51,"t":"2026-09-29T10:45:00Z","v":300,"vw":35.515556},{"c":35.54,"h":35.77,"l":35.53,"n":16,"o":35.7,"t":"2026-09-29T11:00:00Z","v":4493,"vw":35.677586},{"c":35.6441,"h":35.6441,"l":35.6441,"n":2,"o":35.6441,"t":"2026-09-29T11:15:00Z","v":110,"vw":35.6441},{"c":35.95,"h":35.95,"l":35.67,"n":7,"o":35.67,"t":"2026-09-29T11:30:00Z","v":764,"vw":35.72237},{"c":35.8001,"h":35.8001,"l":35.8001,"n":1,"o":35.8001,"t":"2026-09-29T11:45:00Z","v":100,"vw":35.8001},{"c":35.9,"h":36.07,"l":35.9,"n":8,"o":36.05,"t":"2026-09-29T12:00:00Z","v":1877,"vw":36.052081},{"c":35.91,"h":36.1348,"l":35.74,"n":24,"o":36.1348,"t":"2026-09-29T12:15:00Z","v":3386,"vw":35.956647},{"c":36.09,"h":36.11,"l":35.79,"n":3,"o":36.11,"t":"2026-09-29T12:30:00Z","v":540,"vw":35.986296},{"c":36,"h":36,"l":35.85,"n":9,"o":35.95,"t":"2026-09-29T12:45:00Z","v":3074,"vw":35.969372},{"c":36.0787,"h":36.0787,"l":35.9492,"n":11,"o":35.9492,"t":"2026-09-29T13:00:00Z","v":1550,"vw":36.048957},{"c":36.11,"h":36.11,"l":35.92,"n":17,"o":35.95,"t":"2026-09-29T13:15:00Z","v":3036,"vw":35.932579},{"c":35.555,"h":36.1279,"l":34.84,"n":562,"o":35.96,"t":"2026-09-29T13:30:00Z","v":50546,"vw":35.697689},{"c":34.9,"h":35.62,"l":34.9,"n":237,"o":35.585,"t":"2026-09-29T13:45:00Z","v":31566,"vw":35.329032},{"c":35.09,"h":35.1,"l":34.61,"n":149,"o":34.98,"t":"2026-09-29T14:00:00Z","v":20901,"vw":34.855487},{"c":34.8585,"h":35.2899,"l":34.8585,"n":107,"o":35.04,"t":"2026-09-29T14:15:00Z","v":12573,"vw":35.116018},{"c":34.9088,"h":34.91,"l":34.66,"n":98,"o":34.86,"t":"2026-09-29T14:30:00Z","v":9312,"vw":34.843915},{"c":34.81,"h":34.979,"l":34.73,"n":44,"o":34.9,"t":"2026-09-29T14:45:00Z","v":3280,"vw":34.875968},{"c":34.375,"h":34.77,"l":34.3,"n":116,"o":34.77,"t":"2026-09-29T15:00:00Z","v":14474,"vw":34.462082},{"c":33.75,"h":34.4499,"l":33.73,"n":181,"o":34.4499,"t":"2026-09-29T15:15:00Z","v":13700,"vw":34.018819},{"c":34.0499,"h":34.16,"l":33.8,"n":57,"o":33.8,"t":"2026-09-29T15:30:00Z","v":5377,"vw":34.027503},{"c":33.92,"h":34.11,"l":33.85,"n":63,"o":34.04,"t":"2026-09-29T15:45:00Z","v":5312,"vw":33.979496},{"c":34.06,"h":34.1,"l":34,"n":28,"o":34.065,"t":"2026-09-29T16:00:00Z","v":3458,"vw":34.061704},{"c":33.99,"h":34.014,"l":33.87,"n":32,"o":33.88,"t":"2026-09-29T16:15:00Z","v":2641,"vw":33.946751},{"c":34.05,"h":34.11,"l":34.05,"n":10,"o":34.11,"t":"2026-09-29T16:30:00Z","v":589,"vw":34.076667},{"c":34.1341,"h":34.1341,"l":33.97,"n":45,"o":34.04,"t":"2026-09-29T16:45:00Z","v":6169,"vw":34.078819},{"c":34.06,"h":34.1506,"l":34.06,"n":28,"o":34.1506,"t":"2026-09-29T17:00:00Z","v":3314,"vw":34.123103},{"c":33.95,"h":34.0574,"l":33.95,"n":22,"o":34.0574,"t":"2026-09-29T17:15:00Z","v":2997,"vw":33.963857},{"c":33.93,"h":33.975,"l":33.84,"n":12,"o":33.975,"t":"2026-09-29T17:30:00Z","v":890,"vw":33.8975},{"c":33.7159,"h":33.92,"l":33.705,"n":54,"o":33.92,"t":"2026-09-29T17:45:00Z","v":5541,"vw":33.861725},{"c":34.31,"h":34.31,"l":33.81,"n":173,"o":33.81,"t":"2026-09-29T18:00:00Z","v":14091,"vw":34.04519},{"c":34.3767,"h":34.45,"l":34.25,"n":61,"o":34.3,"t":"2026-09-29T18:15:00Z","v":14965,"vw":34.352014},{"c":34.69,"h":34.69,"l":34.275,"n":56,"o":34.39,"t":"2026-09-29T18:30:00Z","v":5880,"vw":34.445343},{"c":34.78,"h":34.83,"l":34.6,"n":24,"o":34.6,"t":"2026-09-29T18:45:00Z","v":4742,"vw":34.78498},{"c":34.65,"h":34.82,"l":34.65,"n":16,"o":34.775,"t":"2026-09-29T19:00:00Z","v":2248,"vw":34.730886},{"c":34.21,"h":34.63,"l":34.21,"n":31,"o":34.63,"t":"2026-09-29T19:15:00Z","v":2764,"vw":34.322855},{"c":34.175,"h":34.21,"l":33.91,"n":67,"o":34.19,"t":"2026-09-29T19:30:00Z","v":8553,"vw":34.037383},{"c":34.48,"h":34.48,"l":34.27,"n":150,"o":34.27,"t":"2026-09-29T19:45:00Z","v":15985,"vw":34.390191},{"c":34.43,"h":34.52,"l":34.43,"n":8,"o":34.52,"t":"2026-09-29T20:00:00Z","v":540,"vw":34.482887},{"c":34.321,"h":34.321,"l":34.321,"n":1,"o":34.321,"t":"2026-09-29T20:30:00Z","v":200,"vw":34.321},{"c":34.46,"h":34.47,"l":34.46,"n":4,"o":34.47,"t":"2026-09-29T21:00:00Z","v":733,"vw":34.467143},{"c":34.8,"h":34.9,"l":34.65,"n":8,"o":34.9,"t":"2026-09-29T22:15:00Z","v":1181,"vw":34.797152},{"c":35.4864,"h":35.5,"l":34.89,"n":126,"o":34.89,"t":"2026-09-29T22:30:00Z","v":9261,"vw":35.285119},{"c":35.2,"h":35.229,"l":35.2,"n":2,"o":35.229,"t":"2026-09-29T22:45:00Z","v":400,"vw":35.22175},{"c":35.19,"h":35.19,"l":34.8,"n":11,"o":34.8,"t":"2026-09-29T23:00:00Z","v":1091,"vw":34.952},{"c":35.2,"h":35.2,"l":35.1237,"n":2,"o":35.1237,"t":"2026-09-29T23:15:00Z","v":350,"vw":35.1782},{"c":34.86,"h":34.86,"l":34.86,"n":3,"o":34.86,"t":"2026-09-29T23:30:00Z","v":300,"vw":34.86},{"c":35.15,"h":35.15,"l":35.1484,"n":5,"o":35.1484,"t":"2026-09-29T23:45:00Z","v":1551,"vw":35.148933},{"c":35.67,"h":36.66,"l":35.67,"n":99,"o":36.16,"t":"2026-09-30T08:00:00Z","v":10187,"vw":36.065143},{"c":36.5145,"h":36.5145,"l":36.38,"n":5,"o":36.38,"t":"2026-09-30T09:30:00Z","v":315,"vw":36.44725},{"c":36.47,"h":36.49,"l":36.46,"n":7,"o":36.46,"t":"2026-09-30T10:00:00Z","v":1000,"vw":36.477027},{"c":36.22,"h":36.42,"l":36.22,"n":8,"o":36.26,"t":"2026-09-30T10:15:00Z","v":1076,"vw":36.302592},{"c":36.48,"h":36.5,"l":36.48,"n":7,"o":36.5,"t":"2026-09-30T10:30:00Z","v":4799,"vw":36.480851},{"c":36.36,"h":36.4,"l":36.36,"n":3,"o":36.4,"t":"2026-09-30T10:45:00Z","v":1210,"vw":36.364318},{"c":35.94,"h":36.4368,"l":35.83,"n":19,"o":36.4368,"t":"2026-09-30T11:00:00Z","v":4286,"vw":36.025236},{"c":36.42,"h":36.42,"l":35.84,"n":10,"o":35.86,"t":"2026-09-30T11:15:00Z","v":919,"vw":36.04697},{"c":36.36,"h":36.54,"l":36.35,"n":15,"o":36.42,"t":"2026-09-30T11:30:00Z","v":5232,"vw":36.427634},{"c":36.5,"h":36.5,"l":36.19,"n":38,"o":36.2,"t":"2026-09-30T11:45:00Z","v":3618,"vw":36.250417},{"c":37,"h":37,"l":36.1,"n":73,"o":36.57,"t":"2026-09-30T12:00:00Z","v":5815,"vw":36.454717},{"c":37.4473,"h":37.4473,"l":36.59,"n":81,"o":37.01,"t":"2026-09-30T12:15:00Z","v":7199,"vw":36.999978},{"c":37.7499,"h":37.89,"l":37.16,"n":592,"o":37.18,"t":"2026-09-30T12:30:00Z","v":28364,"vw":37.631026},{"c":38.0417,"h":38.2519,"l":37.41,"n":237,"o":37.73,"t":"2026-09-30T12:45:00Z","v":39060,"vw":37.987765},{"c":38.05,"h":38.41,"l":37.85,"n":297,"o":38.3,"t":"2026-09-30T13:00:00Z","v":35189,"vw":38.18873},{"c":38.24,"h":38.69,"l":37.78,"n":357,"o":38,"t":"2026-09-30T13:15:00Z","v":9597,"vw":38.108167},{"c":34.1,"h":38.75,"l":32.59,"n":2415,"o":38.15,"t":"2026-09-30T13:30:00Z","v":278999,"vw":34.597793},{"c":34.39,"h":34.39,"l":33.23,"n":1103,"o":34.11,"t":"2026-09-30T13:45:00Z","v":165551,"vw":33.692657},{"c":33.8,"h":34.43,"l":33.5665,"n":537,"o":34.43,"t":"2026-09-30T14:00:00Z","v":55519,"vw":33.89286},{"c":33.32,"h":33.84,"l":33.159,"n":451,"o":33.73,"t":"2026-09-30T14:15:00Z","v":61390,"vw":33.518465},{"c":33.28,"h":33.62,"l":32.95,"n":449,"o":33.33,"t":"2026-09-30T14:30:00Z","v":62925,"vw":33.227014},{"c":32.88,"h":33.41,"l":32.86,"n":234,"o":33.295,"t":"2026-09-30T14:45:00Z","v":24494,"vw":33.00781},{"c":33.24,"h":33.379,"l":32.85,"n":226,"o":32.89,"t":"2026-09-30T15:00:00Z","v":32498,"vw":33.148176},{"c":33.19,"h":33.41,"l":33.11,"n":139,"o":33.24,"t":"2026-09-30T15:15:00Z","v":15799,"vw":33.246016},{"c":33.42,"h":33.57,"l":33.26,"n":157,"o":33.33,"t":"2026-09-30T15:30:00Z","v":11370,"vw":33.39162},{"c":33.32,"h":33.4,"l":33.24,"n":97,"o":33.389,"t":"2026-09-30T15:45:00Z","v":10767,"vw":33.301154},{"c":33.345,"h":33.52,"l":33.2,"n":91,"o":33.29,"t":"2026-09-30T16:00:00Z","v":9483,"vw":33.340453},{"c":33.39,"h":33.5,"l":33.34,"n":142,"o":33.365,"t":"2026-09-30T16:15:00Z","v":12641,"vw":33.397922},{"c":33.03,"h":33.46,"l":32.92,"n":201,"o":33.39,"t":"2026-09-30T16:30:00Z","v":51054,"vw":33.367969},{"c":32.86,"h":33,"l":32.64,"n":293,"o":33,"t":"2026-09-30T16:45:00Z","v":25247,"vw":32.814032},{"c":32.8,"h":32.91,"l":32.75,"n":295,"o":32.85,"t":"2026-09-30T17:00:00Z","v":34157,"vw":32.824717},{"c":32.64,"h":32.75,"l":32.43,"n":233,"o":32.75,"t":"2026-09-30T17:15:00Z","v":21667,"vw":32.584612},{"c":32.397,"h":32.63,"l":32.3941,"n":205,"o":32.6,"t":"2026-09-30T17:30:00Z","v":23897,"vw":32.562012},{"c":32.459,"h":32.66,"l":32.36,"n":214,"o":32.4,"t":"2026-09-30T17:45:00Z","v":27235,"vw":32.454845},{"c":32.235,"h":32.41,"l":32.235,"n":182,"o":32.4,"t":"2026-09-30T18:00:00Z","v":22909,"vw":32.324844},{"c":32.15,"h":32.26,"l":32.03,"n":158,"o":32.24,"t":"2026-09-30T18:15:00Z","v":24109,"vw":32.167881},{"c":32.155,"h":32.4,"l":31.97,"n":267,"o":32.17,"t":"2026-09-30T18:30:00Z","v":48576,"vw":32.117539},{"c":32.4,"h":32.55,"l":32.16,"n":177,"o":32.18,"t":"2026-09-30T18:45:00Z","v":19444,"vw":32.376999},{"c":32.27,"h":32.44,"l":32.1894,"n":72,"o":32.43,"t":"2026-09-30T19:00:00Z","v":14916,"vw":32.358988},{"c":32.235,"h":32.33,"l":32.1898,"n":100,"o":32.24,"t":"2026-09-30T19:15:00Z","v":6725,"vw":32.263212},{"c":32.36,"h":32.43,"l":32.15,"n":93,"o":32.16,"t":"2026-09-30T19:30:00Z","v":4793,"vw":32.327824},{"c":32.3,"h":32.52,"l":32.215,"n":406,"o":32.35,"t":"2026-09-30T19:45:00Z","v":39124,"vw":32.319475},{"c":32.38,"h":32.38,"l":32.18,"n":50,"o":32.32,"t":"2026-09-30T20:00:00Z","v":5579,"vw":32.278954},{"c":32.47,"h":32.47,"l":32.47,"n":3,"o":32.47,"t":"2026-09-30T20:15:00Z","v":205,"vw":32.47},{"c":32.445,"h":32.445,"l":32.3,"n":24,"o":32.4,"t":"2026-09-30T20:30:00Z","v":2153,"vw":32.390902},{"c":32.4386,"h":32.44,"l":32.43,"n":6,"o":32.44,"t":"2026-09-30T20:45:00Z","v":500,"vw":32.43715},{"c":32.47,"h":32.47,"l":32.43,"n":9,"o":32.43,"t":"2026-09-30T21:00:00Z","v":1160,"vw":32.460218},{"c":32.29,"h":32.29,"l":32.2725,"n":2,"o":32.2725,"t":"2026-09-30T21:15:00Z","v":350,"vw":32.2825},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-09-30T21:30:00Z","v":300,"vw":32.25},{"c":32.45,"h":32.45,"l":32.45,"n":2,"o":32.45,"t":"2026-09-30T22:00:00Z","v":210,"vw":32.45},{"c":32.55,"h":32.58,"l":32.5,"n":10,"o":32.5,"t":"2026-09-30T22:15:00Z","v":1323,"vw":32.512745},{"c":32.71,"h":32.71,"l":32.6,"n":11,"o":32.6,"t":"2026-09-30T22:30:00Z","v":2590,"vw":32.654427},{"c":32.58,"h":32.662,"l":32.58,"n":5,"o":32.662,"t":"2026-09-30T22:45:00Z","v":570,"vw":32.610426},{"c":32.6,"h":32.6,"l":32.6,"n":2,"o":32.6,"t":"2026-09-30T23:15:00Z","v":1000,"vw":32.6},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-09-30T23:30:00Z","v":191,"vw":32.61},{"c":31.86,"h":33.25,"l":31.86,"n":321,"o":32.85,"t":"2026-10-01T08:00:00Z","v":25863,"vw":32.767586},{"c":31.95,"h":32.19,"l":31.8016,"n":8,"o":32,"t":"2026-10-01T08:15:00Z","v":1035,"vw":32.075492},{"c":31.79,"h":31.8,"l":31.79,"n":14,"o":31.8,"t":"2026-10-01T08:30:00Z","v":370,"vw":31.796923},{"c":32.59,"h":32.59,"l":32.59,"n":2,"o":32.59,"t":"2026-10-01T09:30:00Z","v":117,"vw":32.59},{"c":32.45,"h":32.45,"l":32.43,"n":3,"o":32.43,"t":"2026-10-01T10:00:00Z","v":401,"vw":32.445},{"c":32.77,"h":32.77,"l":32.67,"n":2,"o":32.67,"t":"2026-10-01T10:30:00Z","v":212,"vw":32.72283},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-10-01T10:45:00Z","v":117,"vw":32.77},{"c":32.51,"h":32.73,"l":32.51,"n":16,"o":32.58,"t":"2026-10-01T11:00:00Z","v":1262,"vw":32.685085},{"c":32.62,"h":32.62,"l":32.51,"n":10,"o":32.51,"t":"2026-10-01T11:15:00Z","v":487,"vw":32.553333},{"c":32.794,"h":32.83,"l":32.7,"n":21,"o":32.7906,"t":"2026-10-01T11:45:00Z","v":1636,"vw":32.765306},{"c":32.7,"h":32.71,"l":32.7,"n":8,"o":32.71,"t":"2026-10-01T12:00:00Z","v":835,"vw":32.702308},{"c":32.75,"h":32.75,"l":32.5717,"n":12,"o":32.6,"t":"2026-10-01T12:15:00Z","v":3247,"vw":32.654144},{"c":32.72,"h":32.79,"l":32.58,"n":19,"o":32.7,"t":"2026-10-01T12:30:00Z","v":3115,"vw":32.733112},{"c":32.4187,"h":32.64,"l":32.32,"n":25,"o":32.64,"t":"2026-10-01T12:45:00Z","v":889,"vw":32.513673},{"c":32.42,"h":32.51,"l":32.2808,"n":11,"o":32.32,"t":"2026-10-01T13:00:00Z","v":1447,"vw":32.390204},{"c":32,"h":32.4,"l":32,"n":60,"o":32.4,"t":"2026-10-01T13:15:00Z","v":6459,"vw":32.217867},{"c":32.5438,"h":32.8,"l":31.5,"n":681,"o":32.12,"t":"2026-10-01T13:30:00Z","v":112416,"vw":32.370228},{"c":32.422,"h":32.96,"l":32.23,"n":255,"o":32.68,"t":"2026-10-01T13:45:00Z","v":35678,"vw":32.716759},{"c":31.72,"h":32.37,"l":31.7,"n":298,"o":32.3035,"t":"2026-10-01T14:00:00Z","v":55118,"vw":31.928786},{"c":32,"h":32.1,"l":31.6266,"n":146,"o":31.8548,"t":"2026-10-01T14:15:00Z","v":14194,"vw":31.874211},{"c":32.35,"h":32.65,"l":31.98,"n":142,"o":32.01,"t":"2026-10-01T14:30:00Z","v":13090,"vw":32.372199},{"c":32.1051,"h":32.42,"l":31.96,"n":161,"o":32.36,"t":"2026-10-01T14:45:00Z","v":17664,"vw":32.180308},{"c":31.94,"h":32.18,"l":31.84,"n":65,"o":32.15,"t":"2026-10-01T15:00:00Z","v":8589,"vw":31.947274},{"c":31.8793,"h":31.96,"l":31.82,"n":128,"o":31.83,"t":"2026-10-01T15:15:00Z","v":21982,"vw":31.878148},{"c":31.82,"h":32,"l":31.76,"n":94,"o":31.8051,"t":"2026-10-01T15:30:00Z","v":14273,"vw":31.967029},{"c":31.93,"h":31.98,"l":31.85,"n":148,"o":31.89,"t":"2026-10-01T15:45:00Z","v":33838,"vw":31.912074},{"c":31.66,"h":31.98,"l":31.66,"n":65,"o":31.87,"t":"2026-10-01T16:00:00Z","v":7146,"vw":31.820067},{"c":31.615,"h":31.77,"l":31.615,"n":72,"o":31.73,"t":"2026-10-01T16:15:00Z","v":6229,"vw":31.695359},{"c":31.665,"h":31.74,"l":31.56,"n":46,"o":31.56,"t":"2026-10-01T16:30:00Z","v":3999,"vw":31.64279},{"c":31.27,"h":31.6427,"l":31.1819,"n":249,"o":31.6427,"t":"2026-10-01T16:45:00Z","v":79812,"vw":31.382971},{"c":31.5896,"h":31.66,"l":31.25,"n":151,"o":31.25,"t":"2026-10-01T17:00:00Z","v":16301,"vw":31.523816},{"c":32.08,"h":32.08,"l":31.555,"n":131,"o":31.555,"t":"2026-10-01T17:15:00Z","v":19601,"vw":31.965172},{"c":31.975,"h":32.395,"l":31.8,"n":192,"o":32.1,"t":"2026-10-01T17:30:00Z","v":18285,"vw":32.079843},{"c":31.81,"h":32.03,"l":31.71,"n":88,"o":32.03,"t":"2026-10-01T17:45:00Z","v":11036,"vw":31.855173},{"c":31.5625,"h":31.835,"l":31.48,"n":74,"o":31.71,"t":"2026-10-01T18:00:00Z","v":10806,"vw":31.640763},{"c":31.75,"h":31.8,"l":31.59,"n":112,"o":31.59,"t":"2026-10-01T18:15:00Z","v":12069,"vw":31.692221},{"c":31.85,"h":31.875,"l":31.67,"n":28,"o":31.745,"t":"2026-10-01T18:30:00Z","v":2479,"vw":31.787787},{"c":31.895,"h":31.895,"l":31.69,"n":29,"o":31.72,"t":"2026-10-01T18:45:00Z","v":2283,"vw":31.750399},{"c":32.095,"h":32.15,"l":31.83,"n":58,"o":31.855,"t":"2026-10-01T19:00:00Z","v":6190,"vw":31.972957},{"c":31.87,"h":32.2338,"l":31.83,"n":75,"o":32.22,"t":"2026-10-01T19:15:00Z","v":6767,"vw":31.959228},{"c":31.76,"h":31.88,"l":31.73,"n":59,"o":31.875,"t":"2026-10-01T19:30:00Z","v":24495,"vw":31.846639},{"c":31.5,"h":31.72,"l":31.37,"n":304,"o":31.7,"t":"2026-10-01T19:45:00Z","v":23870,"vw":31.545128},{"c":31.45,"h":31.59,"l":31.45,"n":16,"o":31.45,"t":"2026-10-01T20:00:00Z","v":992,"vw":31.486316},{"c":31.66,"h":31.6732,"l":31.6139,"n":5,"o":31.631,"t":"2026-10-01T20:15:00Z","v":1650,"vw":31.626506},{"c":31.6,"h":31.6,"l":31.6,"n":2,"o":31.6,"t":"2026-10-01T20:30:00Z","v":126,"vw":31.6},{"c":31.56,"h":31.56,"l":31.56,"n":5,"o":31.56,"t":"2026-10-01T20:45:00Z","v":600,"vw":31.56},{"c":31.66,"h":31.66,"l":31.66,"n":1,"o":31.66,"t":"2026-10-01T21:00:00Z","v":700,"vw":31.66},{"c":31.71,"h":31.71,"l":31.66,"n":4,"o":31.66,"t":"2026-10-01T22:00:00Z","v":300,"vw":31.685},{"c":31.68,"h":31.71,"l":31.68,"n":16,"o":31.71,"t":"2026-10-01T22:15:00Z","v":1920,"vw":31.695666},{"c":31.72,"h":31.72,"l":31.71,"n":4,"o":31.71,"t":"2026-10-01T22:30:00Z","v":675,"vw":31.716667},{"c":31.64,"h":31.65,"l":31.64,"n":6,"o":31.65,"t":"2026-10-01T23:00:00Z","v":415,"vw":31.643333},{"c":31.65,"h":31.74,"l":31.65,"n":6,"o":31.74,"t":"2026-10-01T23:15:00Z","v":573,"vw":31.719943},{"c":31.6155,"h":31.6155,"l":31.6,"n":2,"o":31.6,"t":"2026-10-01T23:30:00Z","v":700,"vw":31.604429},{"c":31.61,"h":31.62,"l":31.61,"n":5,"o":31.62,"t":"2026-10-01T23:45:00Z","v":1000,"vw":31.611568},{"c":32.69,"h":32.7,"l":32.05,"n":297,"o":32.16,"t":"2026-10-02T08:00:00Z","v":37070,"vw":32.505195},{"c":32.62,"h":32.76,"l":32.62,"n":36,"o":32.71,"t":"2026-10-02T08:15:00Z","v":2992,"vw":32.724032},{"c":32.61,"h":32.62,"l":32.5,"n":17,"o":32.61,"t":"2026-10-02T08:30:00Z","v":1350,"vw":32.584047},{"c":32.4,"h":32.43,"l":32.4,"n":6,"o":32.43,"t":"2026-10-02T09:00:00Z","v":452,"vw":32.407772},{"c":32.51,"h":32.51,"l":32.5,"n":5,"o":32.5,"t":"2026-10-02T09:30:00Z","v":345,"vw":32.505851},{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-10-02T09:45:00Z","v":175,"vw":32.57},{"c":32.4,"h":32.46,"l":32.4,"n":7,"o":32.46,"t":"2026-10-02T10:15:00Z","v":769,"vw":32.417179},{"c":32.62,"h":32.62,"l":32.62,"n":1,"o":32.62,"t":"2026-10-02T10:30:00Z","v":150,"vw":32.62},{"c":32.53,"h":32.6,"l":32.53,"n":2,"o":32.6,"t":"2026-10-02T10:45:00Z","v":1116,"vw":32.580179},{"c":32.35,"h":32.41,"l":32.35,"n":12,"o":32.41,"t":"2026-10-02T11:00:00Z","v":823,"vw":32.393554},{"c":32.36,"h":32.5,"l":32.36,"n":26,"o":32.39,"t":"2026-10-02T11:15:00Z","v":3187,"vw":32.403179},{"c":32.3,"h":32.48,"l":32.3,"n":15,"o":32.38,"t":"2026-10-02T11:30:00Z","v":2583,"vw":32.402613},{"c":32.31,"h":32.39,"l":32.31,"n":8,"o":32.38,"t":"2026-10-02T11:45:00Z","v":461,"vw":32.366667},{"c":32.34,"h":32.456,"l":32.34,"n":28,"o":32.456,"t":"2026-10-02T12:00:00Z","v":2708,"vw":32.389138},{"c":32.43,"h":32.43,"l":32.35,"n":14,"o":32.39,"t":"2026-10-02T12:15:00Z","v":1676,"vw":32.396172},{"c":32.84,"h":33.08,"l":32.72,"n":213,"o":32.79,"t":"2026-10-02T12:30:00Z","v":16364,"vw":32.972973},{"c":33.1883,"h":33.19,"l":32.805,"n":66,"o":32.805,"t":"2026-10-02T12:45:00Z","v":7232,"vw":33.019429},{"c":33.1,"h":33.26,"l":33.07,"n":94,"o":33.1,"t":"2026-10-02T13:00:00Z","v":15084,"vw":33.190279},{"c":32.72,"h":33.25,"l":32.72,"n":169,"o":33.0547,"t":"2026-10-02T13:15:00Z","v":19716,"vw":33.10042},{"c":35.03,"h":36.03,"l":32.65,"n":1608,"o":32.75,"t":"2026-10-02T13:30:00Z","v":262684,"vw":35.043065},{"c":33.425,"h":35.5,"l":33.4,"n":818,"o":34.98,"t":"2026-10-02T13:45:00Z","v":107898,"vw":34.211345},{"c":34.0912,"h":34.2,"l":33.2,"n":275,"o":33.33,"t":"2026-10-02T14:00:00Z","v":39437,"vw":33.907591},{"c":34.445,"h":34.5,"l":33.7,"n":288,"o":34.01,"t":"2026-10-02T14:15:00Z","v":23385,"vw":34.229508},{"c":34.88,"h":35.2,"l":34.355,"n":515,"o":34.41,"t":"2026-10-02T14:30:00Z","v":67615,"vw":34.824688},{"c":33.4401,"h":34.7,"l":33.4005,"n":265,"o":34.7,"t":"2026-10-02T14:45:00Z","v":37588,"vw":34.102393},{"c":33.4421,"h":33.45,"l":32.98,"n":359,"o":33.4,"t":"2026-10-02T15:00:00Z","v":75777,"vw":33.249913},{"c":33.475,"h":33.5478,"l":33.2,"n":132,"o":33.51,"t":"2026-10-02T15:15:00Z","v":17410,"vw":33.335826},{"c":32.85,"h":33.485,"l":32.83,"n":137,"o":33.48,"t":"2026-10-02T15:30:00Z","v":16523,"vw":33.217353},{"c":32.37,"h":32.8215,"l":32.26,"n":232,"o":32.8,"t":"2026-10-02T15:45:00Z","v":42522,"vw":32.512806},{"c":32.305,"h":32.5,"l":32.23,"n":208,"o":32.33,"t":"2026-10-02T16:00:00Z","v":35460,"vw":32.343714},{"c":32.4,"h":32.61,"l":32.31,"n":111,"o":32.31,"t":"2026-10-02T16:15:00Z","v":14348,"vw":32.492089},{"c":32.76,"h":32.8,"l":32.47,"n":109,"o":32.48,"t":"2026-10-02T16:30:00Z","v":14548,"vw":32.575932},{"c":33.155,"h":33.25,"l":32.75,"n":129,"o":32.775,"t":"2026-10-02T16:45:00Z","v":29339,"vw":32.924513},{"c":32.81,"h":33.26,"l":32.81,"n":99,"o":33.14,"t":"2026-10-02T17:00:00Z","v":15629,"vw":33.122749},{"c":32.569,"h":32.77,"l":32.47,"n":49,"o":32.76,"t":"2026-10-02T17:15:00Z","v":7417,"vw":32.605801},{"c":32.82,"h":32.9182,"l":32.59,"n":41,"o":32.59,"t":"2026-10-02T17:30:00Z","v":4762,"vw":32.781481},{"c":32.76,"h":32.895,"l":32.72,"n":56,"o":32.82,"t":"2026-10-02T17:45:00Z","v":13146,"vw":32.816915},{"c":33.1203,"h":33.1612,"l":32.79,"n":58,"o":32.83,"t":"2026-10-02T18:00:00Z","v":11687,"vw":32.910484},{"c":32.87,"h":33.18,"l":32.85,"n":51,"o":33.13,"t":"2026-10-02T18:15:00Z","v":5720,"vw":33.010868},{"c":32.49,"h":32.82,"l":32.4,"n":80,"o":32.82,"t":"2026-10-02T18:30:00Z","v":9778,"vw":32.585896},{"c":32.55,"h":32.55,"l":32.4,"n":37,"o":32.5,"t":"2026-10-02T18:45:00Z","v":8484,"vw":32.466951},{"c":32.36,"h":32.6413,"l":32.32,"n":45,"o":32.6,"t":"2026-10-02T19:00:00Z","v":13942,"vw":32.415075},{"c":32.36,"h":32.49,"l":32.3,"n":72,"o":32.36,"t":"2026-10-02T19:15:00Z","v":8240,"vw":32.385457},{"c":32.15,"h":32.4377,"l":32.15,"n":109,"o":32.33,"t":"2026-10-02T19:30:00Z","v":14813,"vw":32.271108},{"c":32.26,"h":32.4099,"l":32.1679,"n":132,"o":32.21,"t":"2026-10-02T19:45:00Z","v":15554,"vw":32.295835},{"c":32.29,"h":32.34,"l":32.29,"n":10,"o":32.34,"t":"2026-10-02T20:00:00Z","v":890,"vw":32.328403},{"c":32.39,"h":32.39,"l":32.37,"n":5,"o":32.37,"t":"2026-10-02T20:15:00Z","v":340,"vw":32.38},{"c":32.4,"h":32.4,"l":32.35,"n":3,"o":32.35,"t":"2026-10-02T20:30:00Z","v":1246,"vw":32.39029},{"c":32.43,"h":32.45,"l":32.4296,"n":7,"o":32.45,"t":"2026-10-02T20:45:00Z","v":845,"vw":32.442873},{"c":32.4264,"h":32.4264,"l":32.4264,"n":2,"o":32.4264,"t":"2026-10-02T21:00:00Z","v":102,"vw":32.4264},{"c":32.35,"h":32.44,"l":32.35,"n":25,"o":32.35,"t":"2026-10-02T21:15:00Z","v":5161,"vw":32.384625},{"c":32.2863,"h":32.34,"l":32.2863,"n":2,"o":32.34,"t":"2026-10-02T21:30:00Z","v":200,"vw":32.31315},{"c":32.489,"h":32.489,"l":32.4398,"n":2,"o":32.4398,"t":"2026-10-02T23:00:00Z","v":250,"vw":32.46932},{"c":32.38,"h":32.45,"l":32.38,"n":13,"o":32.4383,"t":"2026-10-02T23:30:00Z","v":1224,"vw":32.422768},{"c":32.42,"h":32.43,"l":32.4,"n":5,"o":32.43,"t":"2026-10-02T23:45:00Z","v":815,"vw":32.413998},{"c":33.32,"h":33.4,"l":33,"n":177,"o":33.32,"t":"2026-10-05T08:00:00Z","v":5317,"vw":33.24756},{"c":33.3696,"h":33.3696,"l":33.34,"n":3,"o":33.36,"t":"2026-10-05T08:15:00Z","v":600,"vw":33.356533},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-05T08:30:00Z","v":100,"vw":33.35},{"c":33.09,"h":33.09,"l":32.85,"n":5,"o":32.85,"t":"2026-10-05T08:45:00Z","v":423,"vw":33.018571},{"c":33.1733,"h":33.1733,"l":33.14,"n":2,"o":33.14,"t":"2026-10-05T09:15:00Z","v":3000,"vw":33.15665},{"c":32.93,"h":32.93,"l":32.93,"n":1,"o":32.93,"t":"2026-10-05T09:30:00Z","v":100,"vw":32.93},{"c":32.91,"h":32.91,"l":32.91,"n":1,"o":32.91,"t":"2026-10-05T10:00:00Z","v":150,"vw":32.91},{"c":33,"h":33,"l":33,"n":9,"o":33,"t":"2026-10-05T10:45:00Z","v":723,"vw":33},{"c":33,"h":33.02,"l":32.92,"n":38,"o":33.02,"t":"2026-10-05T11:00:00Z","v":1728,"vw":32.956145},{"c":32.9,"h":32.9,"l":32.9,"n":16,"o":32.9,"t":"2026-10-05T11:15:00Z","v":1302,"vw":32.9},{"c":33.13,"h":33.3,"l":33.13,"n":12,"o":33.26,"t":"2026-10-05T11:30:00Z","v":9301,"vw":33.254451},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-10-05T11:45:00Z","v":900,"vw":33.2},{"c":33.03,"h":33.03,"l":33.03,"n":1,"o":33.03,"t":"2026-10-05T12:00:00Z","v":150,"vw":33.03},{"c":32.9,"h":32.98,"l":32.9,"n":12,"o":32.98,"t":"2026-10-05T12:30:00Z","v":2541,"vw":32.968202},{"c":32.98,"h":32.98,"l":32.9,"n":10,"o":32.9,"t":"2026-10-05T12:45:00Z","v":677,"vw":32.94},{"c":33.15,"h":33.2,"l":33,"n":15,"o":33,"t":"2026-10-05T13:00:00Z","v":2578,"vw":33.114996},{"c":33.5,"h":33.5,"l":33.07,"n":31,"o":33.19,"t":"2026-10-05T13:15:00Z","v":2802,"vw":33.199403},{"c":32.68,"h":33.425,"l":32.32,"n":652,"o":33.37,"t":"2026-10-05T13:30:00Z","v":52480,"vw":32.779664},{"c":32.96,"h":33.345,"l":32.55,"n":354,"o":32.6398,"t":"2026-10-05T13:45:00Z","v":36403,"vw":33.037326},{"c":33.74,"h":33.8,"l":32.86,"n":327,"o":32.95,"t":"2026-10-05T14:00:00Z","v":54500,"vw":33.305265},{"c":33.415,"h":33.8194,"l":33.25,"n":263,"o":33.785,"t":"2026-10-05T14:15:00Z","v":28266,"vw":33.533563},{"c":32.9211,"h":33.31,"l":32.6691,"n":278,"o":33.25,"t":"2026-10-05T14:30:00Z","v":38441,"vw":32.90414},{"c":32.88,"h":32.98,"l":32.7471,"n":112,"o":32.9,"t":"2026-10-05T14:45:00Z","v":10494,"vw":32.859242},{"c":32.9,"h":32.93,"l":32.8,"n":59,"o":32.8,"t":"2026-10-05T15:00:00Z","v":9101,"vw":32.866411},{"c":32.82,"h":32.9278,"l":32.82,"n":103,"o":32.85,"t":"2026-10-05T15:15:00Z","v":22102,"vw":32.8943},{"c":32.96,"h":32.96,"l":32.7,"n":40,"o":32.85,"t":"2026-10-05T15:30:00Z","v":8819,"vw":32.825006},{"c":32.93,"h":33,"l":32.87,"n":19,"o":32.87,"t":"2026-10-05T15:45:00Z","v":3403,"vw":32.974394},{"c":32.79,"h":32.94,"l":32.79,"n":40,"o":32.94,"t":"2026-10-05T16:00:00Z","v":7804,"vw":32.881113},{"c":32.42,"h":32.83,"l":32.4,"n":89,"o":32.78,"t":"2026-10-05T16:15:00Z","v":15080,"vw":32.511326},{"c":32.3395,"h":32.46,"l":32.23,"n":111,"o":32.4065,"t":"2026-10-05T16:30:00Z","v":12415,"vw":32.358657},{"c":32.36,"h":32.41,"l":32.24,"n":61,"o":32.26,"t":"2026-10-05T16:45:00Z","v":5875,"vw":32.333656},{"c":32.395,"h":32.41,"l":32.28,"n":54,"o":32.3199,"t":"2026-10-05T17:00:00Z","v":4823,"vw":32.328225},{"c":32.67,"h":32.67,"l":32.47,"n":28,"o":32.47,"t":"2026-10-05T17:15:00Z","v":6879,"vw":32.615139},{"c":32.5201,"h":32.75,"l":32.5201,"n":27,"o":32.62,"t":"2026-10-05T17:30:00Z","v":4878,"vw":32.674051},{"c":32.68,"h":32.68,"l":32.445,"n":40,"o":32.51,"t":"2026-10-05T17:45:00Z","v":9556,"vw":32.592098},{"c":32.4729,"h":32.68,"l":32.4729,"n":40,"o":32.68,"t":"2026-10-05T18:00:00Z","v":6307,"vw":32.57565},{"c":32.7,"h":32.7,"l":32.43,"n":14,"o":32.515,"t":"2026-10-05T18:15:00Z","v":3503,"vw":32.542913},{"c":32.6754,"h":32.7104,"l":32.63,"n":31,"o":32.63,"t":"2026-10-05T18:30:00Z","v":6600,"vw":32.670139},{"c":32.775,"h":32.8,"l":32.67,"n":41,"o":32.6873,"t":"2026-10-05T18:45:00Z","v":9722,"vw":32.707182},{"c":32.9165,"h":32.9165,"l":32.7301,"n":32,"o":32.77,"t":"2026-10-05T19:00:00Z","v":6601,"vw":32.844308},{"c":32.8,"h":33.075,"l":32.8,"n":80,"o":32.895,"t":"2026-10-05T19:15:00Z","v":15947,"vw":32.990844},{"c":33.19,"h":33.3,"l":32.77,"n":80,"o":32.77,"t":"2026-10-05T19:30:00Z","v":9855,"vw":33.107927},{"c":33.07,"h":33.26,"l":32.99,"n":206,"o":33.24,"t":"2026-10-05T19:45:00Z","v":18409,"vw":33.139891},{"c":33.13,"h":33.13,"l":33.13,"n":5,"o":33.13,"t":"2026-10-05T20:00:00Z","v":340,"vw":33.13},{"c":33.1025,"h":33.1037,"l":32.98,"n":4,"o":32.98,"t":"2026-10-05T20:15:00Z","v":530,"vw":33.056813},{"c":33.0928,"h":33.0928,"l":33.0928,"n":1,"o":33.0928,"t":"2026-10-05T20:30:00Z","v":332,"vw":33.0928},{"c":33.113,"h":33.113,"l":33.113,"n":1,"o":33.113,"t":"2026-10-05T21:00:00Z","v":150,"vw":33.113},{"c":33.13,"h":33.13,"l":33.13,"n":5,"o":33.13,"t":"2026-10-05T22:00:00Z","v":270,"vw":33.13},{"c":33.13,"h":33.13,"l":33.0761,"n":9,"o":33.1,"t":"2026-10-05T22:15:00Z","v":1473,"vw":33.084438},{"c":33.14,"h":33.14,"l":33.14,"n":12,"o":33.14,"t":"2026-10-05T22:30:00Z","v":634,"vw":33.14},{"c":33.183,"h":33.183,"l":33.183,"n":1,"o":33.183,"t":"2026-10-05T22:45:00Z","v":1000,"vw":33.183},{"c":33.12,"h":33.12,"l":33.12,"n":23,"o":33.12,"t":"2026-10-05T23:00:00Z","v":505,"vw":33.12},{"c":33.12,"h":33.12,"l":33.12,"n":23,"o":33.12,"t":"2026-10-05T23:30:00Z","v":198,"vw":33.12},{"c":33.03,"h":33.12,"l":33.021,"n":34,"o":33.0799,"t":"2026-10-05T23:45:00Z","v":17315,"vw":33.071638},{"c":33.13,"h":33.13,"l":32.99,"n":15,"o":32.99,"t":"2026-10-06T08:00:00Z","v":523,"vw":33.04291},{"c":33.19,"h":33.19,"l":33.19,"n":1,"o":33.19,"t":"2026-10-06T08:15:00Z","v":100,"vw":33.19},{"c":33.3,"h":33.3,"l":33.3,"n":7,"o":33.3,"t":"2026-10-06T09:45:00Z","v":500,"vw":33.3},{"c":33.45,"h":33.45,"l":33.45,"n":4,"o":33.45,"t":"2026-10-06T10:45:00Z","v":257,"vw":33.45},{"c":33.59,"h":33.59,"l":33.48,"n":24,"o":33.48,"t":"2026-10-06T11:00:00Z","v":2826,"vw":33.531358},{"c":33.86,"h":33.912,"l":33.75,"n":117,"o":33.75,"t":"2026-10-06T11:15:00Z","v":58274,"vw":33.856186},{"c":33.95,"h":33.95,"l":33.76,"n":63,"o":33.86,"t":"2026-10-06T11:30:00Z","v":10352,"vw":33.864604},{"c":33.94,"h":33.94,"l":33.8218,"n":9,"o":33.9237,"t":"2026-10-06T11:45:00Z","v":735,"vw":33.906221},{"c":33.92,"h":33.92,"l":33.92,"n":10,"o":33.92,"t":"2026-10-06T12:00:00Z","v":1821,"vw":33.92},{"c":33.79,"h":33.79,"l":33.79,"n":1,"o":33.79,"t":"2026-10-06T12:15:00Z","v":100,"vw":33.79},{"c":33.69,"h":33.7,"l":33.69,"n":4,"o":33.7,"t":"2026-10-06T12:30:00Z","v":350,"vw":33.693597},{"c":33.69,"h":33.6963,"l":33.6,"n":5,"o":33.6963,"t":"2026-10-06T12:45:00Z","v":1260,"vw":33.629804},{"c":33.8,"h":33.8,"l":33.75,"n":78,"o":33.75,"t":"2026-10-06T13:00:00Z","v":15324,"vw":33.791486},{"c":33.65,"h":33.97,"l":33.65,"n":106,"o":33.72,"t":"2026-10-06T13:15:00Z","v":34214,"vw":33.737462},{"c":33.393,"h":34.29,"l":33.17,"n":651,"o":33.77,"t":"2026-10-06T13:30:00Z","v":74172,"vw":33.731183},{"c":32.88,"h":33.3569,"l":32.5719,"n":524,"o":33.3569,"t":"2026-10-06T13:45:00Z","v":103324,"vw":32.88694},{"c":33.21,"h":33.21,"l":32.5469,"n":350,"o":32.9,"t":"2026-10-06T14:00:00Z","v":51509,"vw":32.798383},{"c":33.095,"h":33.2,"l":32.78,"n":147,"o":33.135,"t":"2026-10-06T14:15:00Z","v":27143,"vw":33.079513},{"c":33.16,"h":33.2954,"l":32.87,"n":152,"o":33.16,"t":"2026-10-06T14:30:00Z","v":19520,"vw":33.092959},{"c":33.3395,"h":33.3395,"l":33.0315,"n":136,"o":33.11,"t":"2026-10-06T14:45:00Z","v":14346,"vw":33.174964},{"c":33.05,"h":33.3237,"l":33.05,"n":107,"o":33.31,"t":"2026-10-06T15:00:00Z","v":12111,"vw":33.134766},{"c":33.05,"h":33.2,"l":33.035,"n":52,"o":33.1097,"t":"2026-10-06T15:15:00Z","v":7370,"vw":33.12491},{"c":33.0538,"h":33.16,"l":32.9319,"n":38,"o":33.0694,"t":"2026-10-06T15:30:00Z","v":5570,"vw":33.013355},{"c":32.84,"h":33.1,"l":32.7609,"n":87,"o":32.9957,"t":"2026-10-06T15:45:00Z","v":22461,"vw":32.882031},{"c":32.68,"h":32.85,"l":32.58,"n":134,"o":32.84,"t":"2026-10-06T16:00:00Z","v":25296,"vw":32.693401},{"c":32.305,"h":32.53,"l":32.28,"n":529,"o":32.52,"t":"2026-10-06T16:15:00Z","v":185118,"vw":32.406233},{"c":32.419,"h":32.47,"l":32.3,"n":100,"o":32.33,"t":"2026-10-06T16:30:00Z","v":10334,"vw":32.379065},{"c":32.455,"h":32.49,"l":32.37,"n":37,"o":32.3705,"t":"2026-10-06T16:45:00Z","v":6136,"vw":32.453843},{"c":32.26,"h":32.55,"l":32.2354,"n":74,"o":32.525,"t":"2026-10-06T17:00:00Z","v":12613,"vw":32.432537},{"c":32.445,"h":32.445,"l":32.15,"n":71,"o":32.285,"t":"2026-10-06T17:15:00Z","v":11881,"vw":32.258451},{"c":32.31,"h":32.34,"l":32.19,"n":82,"o":32.27,"t":"2026-10-06T17:30:00Z","v":6045,"vw":32.259267},{"c":32.3654,"h":32.3654,"l":32.19,"n":64,"o":32.295,"t":"2026-10-06T17:45:00Z","v":6317,"vw":32.290853},{"c":32.325,"h":32.37,"l":32.26,"n":42,"o":32.37,"t":"2026-10-06T18:00:00Z","v":5041,"vw":32.324478},{"c":32.16,"h":32.239,"l":32.03,"n":72,"o":32.239,"t":"2026-10-06T18:15:00Z","v":7426,"vw":32.107966},{"c":31.85,"h":32.182,"l":31.85,"n":177,"o":32.182,"t":"2026-10-06T18:30:00Z","v":26595,"vw":31.98623},{"c":31.8,"h":31.88,"l":31.75,"n":108,"o":31.825,"t":"2026-10-06T18:45:00Z","v":15150,"vw":31.818929},{"c":31.94,"h":32.01,"l":31.8,"n":71,"o":31.805,"t":"2026-10-06T19:00:00Z","v":13158,"vw":31.936703},{"c":31.9333,"h":31.94,"l":31.8,"n":65,"o":31.8,"t":"2026-10-06T19:15:00Z","v":6750,"vw":31.859509},{"c":31.85,"h":31.93,"l":31.81,"n":40,"o":31.93,"t":"2026-10-06T19:30:00Z","v":2842,"vw":31.859369},{"c":31.88,"h":31.97,"l":31.71,"n":183,"o":31.82,"t":"2026-10-06T19:45:00Z","v":22155,"vw":31.843689},{"c":31.85,"h":31.85,"l":31.81,"n":28,"o":31.82,"t":"2026-10-06T20:00:00Z","v":2499,"vw":31.824639},{"c":31.9574,"h":31.9574,"l":31.9,"n":13,"o":31.9251,"t":"2026-10-06T20:15:00Z","v":760,"vw":31.937467},{"c":31.97,"h":31.97,"l":31.97,"n":1,"o":31.97,"t":"2026-10-06T20:30:00Z","v":500,"vw":31.97},{"c":31.89,"h":31.89,"l":31.89,"n":1,"o":31.89,"t":"2026-10-06T20:45:00Z","v":100,"vw":31.89},{"c":31.9482,"h":31.9534,"l":31.9482,"n":3,"o":31.9534,"t":"2026-10-06T21:00:00Z","v":1201,"vw":31.952533},{"c":31.98,"h":31.98,"l":31.98,"n":3,"o":31.98,"t":"2026-10-06T22:45:00Z","v":446,"vw":31.98},{"c":31.01,"h":31.31,"l":31.01,"n":124,"o":31.28,"t":"2026-10-07T08:00:00Z","v":19914,"vw":31.13038},{"c":30.86,"h":30.86,"l":30.86,"n":1,"o":30.86,"t":"2026-10-07T08:30:00Z","v":735,"vw":30.86},{"c":30.68,"h":30.68,"l":30.68,"n":8,"o":30.68,"t":"2026-10-07T09:00:00Z","v":260,"vw":30.68},{"c":30.44,"h":30.44,"l":30.44,"n":5,"o":30.44,"t":"2026-10-07T09:30:00Z","v":332,"vw":30.44},{"c":30.55,"h":30.55,"l":30.47,"n":2,"o":30.47,"t":"2026-10-07T09:45:00Z","v":230,"vw":30.515217},{"c":30.68,"h":30.68,"l":30.44,"n":11,"o":30.45,"t":"2026-10-07T10:00:00Z","v":734,"vw":30.515},{"c":30.55,"h":30.55,"l":30.55,"n":6,"o":30.55,"t":"2026-10-07T10:15:00Z","v":950,"vw":30.55},{"c":30.55,"h":30.6,"l":30.5,"n":51,"o":30.51,"t":"2026-10-07T10:30:00Z","v":6820,"vw":30.504153},{"c":30.49,"h":30.54,"l":30.48,"n":17,"o":30.52,"t":"2026-10-07T10:45:00Z","v":1126,"vw":30.500279},{"c":30.35,"h":30.66,"l":30.1676,"n":47,"o":30.5,"t":"2026-10-07T11:00:00Z","v":5904,"vw":30.390837},{"c":30.0332,"h":30.25,"l":30.03,"n":54,"o":30.1998,"t":"2026-10-07T11:15:00Z","v":5211,"vw":30.106542},{"c":30.09,"h":30.24,"l":30,"n":70,"o":30.0294,"t":"2026-10-07T11:30:00Z","v":10263,"vw":30.04413},{"c":30.26,"h":30.26,"l":29.9673,"n":26,"o":30.11,"t":"2026-10-07T11:45:00Z","v":5665,"vw":30.043472},{"c":30,"h":30.27,"l":29.9,"n":46,"o":30.25,"t":"2026-10-07T12:00:00Z","v":3848,"vw":30.12253},{"c":30.2,"h":30.2,"l":29.9,"n":30,"o":29.9,"t":"2026-10-07T12:15:00Z","v":2514,"vw":29.986977},{"c":30,"h":30.15,"l":30,"n":21,"o":30.09,"t":"2026-10-07T12:30:00Z","v":1395,"vw":30.092778},{"c":29.95,"h":30.02,"l":29.9083,"n":20,"o":29.939,"t":"2026-10-07T12:45:00Z","v":1275,"vw":29.945493},{"c":29.92,"h":30.01,"l":29.91,"n":44,"o":29.95,"t":"2026-10-07T13:00:00Z","v":2994,"vw":29.969219},{"c":29.86,"h":30,"l":29.66,"n":102,"o":29.85,"t":"2026-10-07T13:15:00Z","v":8997,"vw":29.811154},{"c":29.82,"h":30.22,"l":29.4894,"n":562,"o":29.95,"t":"2026-10-07T13:30:00Z","v":54351,"vw":29.785331},{"c":29.9299,"h":29.9487,"l":29.45,"n":347,"o":29.85,"t":"2026-10-07T13:45:00Z","v":35413,"vw":29.752305},{"c":29.495,"h":29.9088,"l":29.495,"n":192,"o":29.9088,"t":"2026-10-07T14:00:00Z","v":26086,"vw":29.668841},{"c":29.6521,"h":29.82,"l":29.43,"n":169,"o":29.47,"t":"2026-10-07T14:15:00Z","v":14011,"vw":29.650515},{"c":29.83,"h":29.94,"l":29.705,"n":155,"o":29.71,"t":"2026-10-07T14:30:00Z","v":37714,"vw":29.80244},{"c":29.605,"h":29.84,"l":29.4895,"n":166,"o":29.84,"t":"2026-10-07T14:45:00Z","v":17730,"vw":29.598702},{"c":29.575,"h":29.59,"l":29.34,"n":132,"o":29.5,"t":"2026-10-07T15:00:00Z","v":13465,"vw":29.459064},{"c":29.3683,"h":29.615,"l":29.296,"n":132,"o":29.55,"t":"2026-10-07T15:15:00Z","v":57764,"vw":29.381523},{"c":29.551,"h":29.56,"l":29.4221,"n":60,"o":29.46,"t":"2026-10-07T15:30:00Z","v":26968,"vw":29.516837},{"c":29.94,"h":29.9652,"l":29.56,"n":205,"o":29.56,"t":"2026-10-07T15:45:00Z","v":32687,"vw":29.863948},{"c":30.14,"h":30.2633,"l":29.92,"n":263,"o":29.95,"t":"2026-10-07T16:00:00Z","v":34080,"vw":30.102628},{"c":30.1444,"h":30.18,"l":29.9883,"n":89,"o":30.07,"t":"2026-10-07T16:15:00Z","v":11514,"vw":30.065347},{"c":30.09,"h":30.1809,"l":30.09,"n":48,"o":30.1,"t":"2026-10-07T16:30:00Z","v":7584,"vw":30.148179},{"c":30.185,"h":30.21,"l":30.159,"n":28,"o":30.17,"t":"2026-10-07T16:45:00Z","v":2605,"vw":30.181978},{"c":30.2,"h":30.25,"l":30.1,"n":88,"o":30.12,"t":"2026-10-07T17:00:00Z","v":9788,"vw":30.172844},{"c":30.04,"h":30.2315,"l":30.035,"n":57,"o":30.1679,"t":"2026-10-07T17:15:00Z","v":9456,"vw":30.173574},{"c":29.99,"h":30.09,"l":29.975,"n":42,"o":30,"t":"2026-10-07T17:30:00Z","v":2440,"vw":30.033789},{"c":29.92,"h":30.06,"l":29.915,"n":39,"o":30.01,"t":"2026-10-07T17:45:00Z","v":3058,"vw":29.974544},{"c":30.35,"h":30.36,"l":29.85,"n":58,"o":29.92,"t":"2026-10-07T18:00:00Z","v":5892,"vw":30.152481},{"c":30.38,"h":30.39,"l":30.3,"n":32,"o":30.3692,"t":"2026-10-07T18:15:00Z","v":5661,"vw":30.336698},{"c":30.46,"h":30.49,"l":30.32,"n":60,"o":30.3431,"t":"2026-10-07T18:30:00Z","v":7473,"vw":30.410442},{"c":30.66,"h":30.755,"l":30.49,"n":83,"o":30.5,"t":"2026-10-07T18:45:00Z","v":10362,"vw":30.63351},{"c":30.32,"h":30.615,"l":30.32,"n":66,"o":30.615,"t":"2026-10-07T19:00:00Z","v":25189,"vw":30.430013},{"c":30.335,"h":30.385,"l":30.2,"n":49,"o":30.24,"t":"2026-10-07T19:15:00Z","v":4530,"vw":30.30355},{"c":30.1,"h":30.345,"l":30.1,"n":72,"o":30.315,"t":"2026-10-07T19:30:00Z","v":10408,"vw":30.223231},{"c":30.49,"h":30.5,"l":30.12,"n":200,"o":30.12,"t":"2026-10-07T19:45:00Z","v":22427,"vw":30.324945},{"c":30.55,"h":30.55,"l":30.44,"n":10,"o":30.44,"t":"2026-10-07T20:00:00Z","v":2200,"vw":30.502951},{"c":30.4984,"h":30.4984,"l":30.4984,"n":1,"o":30.4984,"t":"2026-10-07T20:15:00Z","v":100,"vw":30.4984},{"c":30.4167,"h":30.47,"l":30.4167,"n":35,"o":30.47,"t":"2026-10-07T20:30:00Z","v":716,"vw":30.443129},{"c":30.45,"h":30.45,"l":30.45,"n":2,"o":30.45,"t":"2026-10-07T20:45:00Z","v":200,"vw":30.45},{"c":30.468,"h":30.468,"l":30.468,"n":1,"o":30.468,"t":"2026-10-07T21:00:00Z","v":100,"vw":30.468},{"c":30.49,"h":30.49,"l":30.3489,"n":2,"o":30.3489,"t":"2026-10-07T21:15:00Z","v":600,"vw":30.372417},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-10-07T21:30:00Z","v":105,"vw":30.5},{"c":30.4137,"h":30.4137,"l":30.4137,"n":2,"o":30.4137,"t":"2026-10-07T22:00:00Z","v":308,"vw":30.4137},{"c":30.4,"h":30.4104,"l":30.4,"n":6,"o":30.41,"t":"2026-10-07T22:15:00Z","v":950,"vw":30.40275},{"c":30.4738,"h":30.4999,"l":30.4738,"n":3,"o":30.4999,"t":"2026-10-07T22:30:00Z","v":1175,"vw":30.488552},{"c":30.55,"h":30.55,"l":30.43,"n":12,"o":30.43,"t":"2026-10-07T23:15:00Z","v":1570,"vw":30.47949},{"c":29.5,"h":30.27,"l":29.35,"n":122,"o":29.55,"t":"2026-10-08T08:00:00Z","v":10993,"vw":29.761772},{"c":29.59,"h":29.64,"l":29.59,"n":3,"o":29.64,"t":"2026-10-08T08:15:00Z","v":250,"vw":29.615},{"c":29.3,"h":29.36,"l":29.3,"n":10,"o":29.33,"t":"2026-10-08T08:45:00Z","v":574,"vw":29.34022},{"c":29.3636,"h":29.61,"l":29.26,"n":8,"o":29.26,"t":"2026-10-08T09:00:00Z","v":710,"vw":29.415169},{"c":29.64,"h":29.64,"l":29.64,"n":1,"o":29.64,"t":"2026-10-08T09:45:00Z","v":150,"vw":29.64},{"c":29.65,"h":29.65,"l":29.65,"n":2,"o":29.65,"t":"2026-10-08T10:00:00Z","v":200,"vw":29.65},{"c":29.48,"h":29.5,"l":29.48,"n":13,"o":29.5,"t":"2026-10-08T10:15:00Z","v":1551,"vw":29.496667},{"c":29.2,"h":29.2,"l":29.19,"n":5,"o":29.19,"t":"2026-10-08T10:45:00Z","v":620,"vw":29.196},{"c":28.98,"h":29.21,"l":28.95,"n":57,"o":29.13,"t":"2026-10-08T11:00:00Z","v":4043,"vw":28.998435},{"c":29.26,"h":29.26,"l":29.1482,"n":8,"o":29.1482,"t":"2026-10-08T11:15:00Z","v":810,"vw":29.204067},{"c":29.21,"h":29.21,"l":29.05,"n":13,"o":29.21,"t":"2026-10-08T11:30:00Z","v":1007,"vw":29.152128},{"c":29.33,"h":29.33,"l":29.3,"n":3,"o":29.3,"t":"2026-10-08T11:45:00Z","v":210,"vw":29.315},{"c":29.2,"h":29.34,"l":29.15,"n":9,"o":29.34,"t":"2026-10-08T12:00:00Z","v":1289,"vw":29.220909},{"c":29.2596,"h":29.2596,"l":29.15,"n":8,"o":29.15,"t":"2026-10-08T12:15:00Z","v":1066,"vw":29.206499},{"c":29.36,"h":29.36,"l":29.25,"n":8,"o":29.25,"t":"2026-10-08T12:30:00Z","v":877,"vw":29.30655},{"c":29.23,"h":29.23,"l":29.06,"n":17,"o":29.1739,"t":"2026-10-08T12:45:00Z","v":2499,"vw":29.117461},{"c":29.47,"h":29.47,"l":29.2,"n":9,"o":29.2,"t":"2026-10-08T13:00:00Z","v":2680,"vw":29.381154},{"c":29.16,"h":29.61,"l":29.16,"n":60,"o":29.5,"t":"2026-10-08T13:15:00Z","v":6619,"vw":29.463621},{"c":28.155,"h":29.33,"l":27.98,"n":745,"o":29.33,"t":"2026-10-08T13:30:00Z","v":78765,"vw":28.605026},{"c":28.31,"h":28.43,"l":28.06,"n":293,"o":28.12,"t":"2026-10-08T13:45:00Z","v":26805,"vw":28.239427},{"c":29.1,"h":29.1,"l":28.25,"n":335,"o":28.41,"t":"2026-10-08T14:00:00Z","v":33338,"vw":28.751093},{"c":29.28,"h":29.3099,"l":28.95,"n":147,"o":29.07,"t":"2026-10-08T14:15:00Z","v":15577,"vw":29.072728},{"c":29.835,"h":30.1,"l":29.19,"n":209,"o":29.35,"t":"2026-10-08T14:30:00Z","v":18219,"vw":29.613084},{"c":30.1612,"h":30.29,"l":29.8,"n":96,"o":29.8,"t":"2026-10-08T14:45:00Z","v":13002,"vw":30.057675},{"c":30.07,"h":30.15,"l":29.9616,"n":84,"o":30.12,"t":"2026-10-08T15:00:00Z","v":7750,"vw":30.041966},{"c":29.6401,"h":30,"l":29.6,"n":152,"o":30,"t":"2026-10-08T15:15:00Z","v":35398,"vw":29.786358},{"c":29.3201,"h":29.4722,"l":29.27,"n":87,"o":29.42,"t":"2026-10-08T15:30:00Z","v":11841,"vw":29.366604},{"c":29.38,"h":29.5095,"l":29.31,"n":47,"o":29.4,"t":"2026-10-08T15:45:00Z","v":5912,"vw":29.386648},{"c":29.58,"h":29.67,"l":29.37,"n":52,"o":29.37,"t":"2026-10-08T16:00:00Z","v":3685,"vw":29.508088},{"c":29.67,"h":29.94,"l":29.465,"n":179,"o":29.48,"t":"2026-10-08T16:15:00Z","v":18425,"vw":29.599462},{"c":29.5263,"h":29.77,"l":29.5263,"n":68,"o":29.65,"t":"2026-10-08T16:30:00Z","v":9569,"vw":29.638185},{"c":29.2562,"h":29.36,"l":29.06,"n":119,"o":29.35,"t":"2026-10-08T16:45:00Z","v":14723,"vw":29.19086},{"c":29.145,"h":29.145,"l":28.71,"n":115,"o":29.04,"t":"2026-10-08T17:00:00Z","v":10017,"vw":28.894496},{"c":28.8378,"h":29.16,"l":28.6,"n":63,"o":29.13,"t":"2026-10-08T17:15:00Z","v":9185,"vw":28.850649},{"c":29.05,"h":29.07,"l":28.83,"n":43,"o":28.83,"t":"2026-10-08T17:30:00Z","v":4115,"vw":28.959061},{"c":29.1,"h":29.1,"l":28.8,"n":51,"o":28.995,"t":"2026-10-08T17:45:00Z","v":2909,"vw":28.923023},{"c":28.83,"h":28.86,"l":28.69,"n":61,"o":28.86,"t":"2026-10-08T18:00:00Z","v":10970,"vw":28.828182},{"c":29.23,"h":29.23,"l":28.83,"n":121,"o":28.8453,"t":"2026-10-08T18:15:00Z","v":7856,"vw":29.013225},{"c":29.16,"h":29.2,"l":29.105,"n":20,"o":29.16,"t":"2026-10-08T18:30:00Z","v":2989,"vw":29.155098},{"c":29.0827,"h":29.22,"l":29.045,"n":31,"o":29.16,"t":"2026-10-08T18:45:00Z","v":1951,"vw":29.153214},{"c":29.25,"h":29.289,"l":29.06,"n":35,"o":29.06,"t":"2026-10-08T19:00:00Z","v":4547,"vw":29.205375},{"c":29.44,"h":29.52,"l":29.12,"n":50,"o":29.17,"t":"2026-10-08T19:15:00Z","v":8260,"vw":29.312613},{"c":29.57,"h":29.62,"l":29.37,"n":53,"o":29.4,"t":"2026-10-08T19:30:00Z","v":6766,"vw":29.526741},{"c":29.05,"h":29.59,"l":29,"n":172,"o":29.5,"t":"2026-10-08T19:45:00Z","v":17703,"vw":29.209734},{"c":29.01,"h":29.05,"l":28.53,"n":21,"o":29.05,"t":"2026-10-08T20:00:00Z","v":1903,"vw":28.795272},{"c":28.83,"h":28.83,"l":28.83,"n":1,"o":28.83,"t":"2026-10-08T20:15:00Z","v":100,"vw":28.83},{"c":28.9801,"h":28.9801,"l":28.9801,"n":1,"o":28.9801,"t":"2026-10-08T20:30:00Z","v":350,"vw":28.9801},{"c":29.2045,"h":29.2045,"l":29.2045,"n":1,"o":29.2045,"t":"2026-10-08T20:45:00Z","v":800,"vw":29.2045},{"c":29.3,"h":29.3799,"l":29.3,"n":2,"o":29.3799,"t":"2026-10-08T21:00:00Z","v":200,"vw":29.33995},{"c":29.0115,"h":29.05,"l":28.9232,"n":13,"o":29.05,"t":"2026-10-08T21:15:00Z","v":2007,"vw":28.992012},{"c":29.09,"h":29.09,"l":28.9916,"n":17,"o":28.9916,"t":"2026-10-08T21:30:00Z","v":1921,"vw":29.013701},{"c":28.9443,"h":29.04,"l":28.9443,"n":2,"o":29.04,"t":"2026-10-08T21:45:00Z","v":948,"vw":28.959241},{"c":29.17,"h":29.17,"l":29.17,"n":1,"o":29.17,"t":"2026-10-08T22:15:00Z","v":100,"vw":29.17},{"c":29.25,"h":29.25,"l":29.11,"n":3,"o":29.11,"t":"2026-10-08T22:45:00Z","v":309,"vw":29.168333},{"c":29,"h":29,"l":29,"n":7,"o":29,"t":"2026-10-08T23:45:00Z","v":231,"vw":29},{"c":30,"h":30.01,"l":29.65,"n":35,"o":29.9,"t":"2026-10-09T08:00:00Z","v":4002,"vw":29.902218},{"c":30.19,"h":30.19,"l":30.19,"n":2,"o":30.19,"t":"2026-10-09T08:30:00Z","v":115,"vw":30.19},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-09T09:45:00Z","v":100,"vw":30},{"c":30.1356,"h":30.1356,"l":30.1356,"n":1,"o":30.1356,"t":"2026-10-09T10:00:00Z","v":100,"vw":30.1356},{"c":29.62,"h":29.78,"l":29.62,"n":21,"o":29.78,"t":"2026-10-09T11:00:00Z","v":957,"vw":29.683011},{"c":29.9065,"h":29.9065,"l":29.9065,"n":1,"o":29.9065,"t":"2026-10-09T11:15:00Z","v":500,"vw":29.9065},{"c":30.2,"h":30.2,"l":29.95,"n":16,"o":29.95,"t":"2026-10-09T11:30:00Z","v":1884,"vw":30.106903},{"c":30.2,"h":30.47,"l":30.2,"n":28,"o":30.22,"t":"2026-10-09T11:45:00Z","v":4903,"vw":30.346763},{"c":30.3,"h":30.3,"l":30.12,"n":3,"o":30.12,"t":"2026-10-09T12:00:00Z","v":945,"vw":30.204661},{"c":30.16,"h":30.4499,"l":30.1,"n":7,"o":30.19,"t":"2026-10-09T12:15:00Z","v":1227,"vw":30.162387},{"c":29.978,"h":30.1,"l":29.94,"n":9,"o":30.1,"t":"2026-10-09T12:30:00Z","v":787,"vw":30.021114},{"c":29.84,"h":29.92,"l":29.84,"n":7,"o":29.9,"t":"2026-10-09T12:45:00Z","v":1380,"vw":29.909873},{"c":30.27,"h":30.27,"l":30.14,"n":6,"o":30.14,"t":"2026-10-09T13:00:00Z","v":2496,"vw":30.218749},{"c":29.98,"h":30.28,"l":29.98,"n":29,"o":30.21,"t":"2026-10-09T13:15:00Z","v":3514,"vw":30.141612},{"c":28.99,"h":29.92,"l":28.83,"n":393,"o":29.92,"t":"2026-10-09T13:30:00Z","v":32082,"vw":29.178921},{"c":29.1001,"h":29.44,"l":28.95,"n":124,"o":29.01,"t":"2026-10-09T13:45:00Z","v":23306,"vw":29.24526},{"c":29.8937,"h":29.9,"l":29.08,"n":214,"o":29.14,"t":"2026-10-09T14:00:00Z","v":40797,"vw":29.548368},{"c":30.35,"h":30.44,"l":29.8899,"n":184,"o":30,"t":"2026-10-09T14:15:00Z","v":23177,"vw":30.25445},{"c":29.97,"h":30.48,"l":29.95,"n":148,"o":30.33,"t":"2026-10-09T14:30:00Z","v":46541,"vw":30.100362},{"c":30.12,"h":30.18,"l":29.87,"n":139,"o":30,"t":"2026-10-09T14:45:00Z","v":23932,"vw":29.966868},{"c":29.97,"h":30.08,"l":29.8695,"n":61,"o":30.05,"t":"2026-10-09T15:00:00Z","v":5244,"vw":29.988746},{"c":30.08,"h":30.2,"l":29.93,"n":47,"o":29.93,"t":"2026-10-09T15:15:00Z","v":3463,"vw":30.116878},{"c":30.1101,"h":30.28,"l":30.11,"n":46,"o":30.18,"t":"2026-10-09T15:30:00Z","v":5347,"vw":30.195899},{"c":29.88,"h":30.1498,"l":29.88,"n":30,"o":30.141,"t":"2026-10-09T15:45:00Z","v":2325,"vw":30.038836},{"c":30.03,"h":30.07,"l":29.875,"n":16,"o":29.89,"t":"2026-10-09T16:00:00Z","v":1919,"vw":29.981964},{"c":30.07,"h":30.07,"l":29.98,"n":40,"o":30.03,"t":"2026-10-09T16:15:00Z","v":5603,"vw":30.001024},{"c":30.02,"h":30.13,"l":29.961,"n":21,"o":30.13,"t":"2026-10-09T16:30:00Z","v":2379,"vw":30.026143},{"c":30.2,"h":30.25,"l":30.16,"n":28,"o":30.19,"t":"2026-10-09T16:45:00Z","v":6785,"vw":30.201714},{"c":29.94,"h":30.225,"l":29.94,"n":71,"o":30.2,"t":"2026-10-09T17:00:00Z","v":15994,"vw":30.038005},{"c":29.94,"h":29.94,"l":29.8,"n":28,"o":29.94,"t":"2026-10-09T17:15:00Z","v":3446,"vw":29.863171},{"c":30.005,"h":30.005,"l":29.93,"n":11,"o":29.9388,"t":"2026-10-09T17:30:00Z","v":1053,"vw":29.970135},{"c":30.17,"h":30.17,"l":29.97,"n":32,"o":30,"t":"2026-10-09T17:45:00Z","v":2024,"vw":30.051994},{"c":30.11,"h":30.23,"l":30.08,"n":21,"o":30.17,"t":"2026-10-09T18:00:00Z","v":2156,"vw":30.158545},{"c":30.035,"h":30.12,"l":30.035,"n":17,"o":30.11,"t":"2026-10-09T18:15:00Z","v":1840,"vw":30.070992},{"c":29.97,"h":29.97,"l":29.81,"n":13,"o":29.925,"t":"2026-10-09T18:30:00Z","v":1377,"vw":29.885676},{"c":29.955,"h":30.1,"l":29.94,"n":32,"o":29.97,"t":"2026-10-09T18:45:00Z","v":3505,"vw":30.004749},{"c":30.08,"h":30.1,"l":29.99,"n":18,"o":29.99,"t":"2026-10-09T19:00:00Z","v":1520,"vw":30.059978},{"c":30.21,"h":30.25,"l":30.16,"n":11,"o":30.16,"t":"2026-10-09T19:15:00Z","v":3007,"vw":30.20829},{"c":30.27,"h":30.3274,"l":30.1901,"n":26,"o":30.1901,"t":"2026-10-09T19:30:00Z","v":4800,"vw":30.242715},{"c":30.08,"h":30.27,"l":30.01,"n":139,"o":30.27,"t":"2026-10-09T19:45:00Z","v":14164,"vw":30.150153},{"c":30.04,"h":30.04,"l":30.04,"n":5,"o":30.04,"t":"2026-10-09T20:00:00Z","v":411,"vw":30.04},{"c":30.06,"h":30.06,"l":30.06,"n":1,"o":30.06,"t":"2026-10-09T20:15:00Z","v":300,"vw":30.06},{"c":30.0306,"h":30.04,"l":30.0306,"n":6,"o":30.031,"t":"2026-10-09T20:30:00Z","v":750,"vw":30.032229},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-09T21:15:00Z","v":250,"vw":30},{"c":30.1805,"h":30.1805,"l":30.1805,"n":1,"o":30.1805,"t":"2026-10-09T21:30:00Z","v":100,"vw":30.1805},{"c":30.21,"h":30.21,"l":30.21,"n":1,"o":30.21,"t":"2026-10-09T22:15:00Z","v":100,"vw":30.21},{"c":30.1345,"h":30.1345,"l":30.08,"n":6,"o":30.1345,"t":"2026-10-09T23:30:00Z","v":2425,"vw":30.123175},{"c":30.14,"h":30.1425,"l":30.1345,"n":13,"o":30.1425,"t":"2026-10-09T23:45:00Z","v":1801,"vw":30.139464},{"c":30.82,"h":31,"l":30.7,"n":75,"o":30.75,"t":"2026-10-12T08:00:00Z","v":5843,"vw":30.800479},{"c":30.55,"h":30.7,"l":30.55,"n":5,"o":30.7,"t":"2026-10-12T08:15:00Z","v":685,"vw":30.584615},{"c":30.51,"h":30.51,"l":30.51,"n":3,"o":30.51,"t":"2026-10-12T08:45:00Z","v":201,"vw":30.51},{"c":30.625,"h":30.625,"l":30.625,"n":2,"o":30.625,"t":"2026-10-12T09:15:00Z","v":400,"vw":30.625},{"c":30.86,"h":30.86,"l":30.86,"n":2,"o":30.86,"t":"2026-10-12T09:30:00Z","v":381,"vw":30.86},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-12T11:00:00Z","v":140,"vw":30.3},{"c":30.2585,"h":30.26,"l":30.25,"n":18,"o":30.26,"t":"2026-10-12T11:30:00Z","v":2293,"vw":30.250925},{"c":30.24,"h":30.24,"l":30.24,"n":1,"o":30.24,"t":"2026-10-12T11:45:00Z","v":100,"vw":30.24},{"c":30.16,"h":30.16,"l":30.16,"n":2,"o":30.16,"t":"2026-10-12T12:00:00Z","v":108,"vw":30.16},{"c":30.15,"h":30.285,"l":30.0656,"n":25,"o":30.285,"t":"2026-10-12T12:15:00Z","v":3662,"vw":30.165791},{"c":30.11,"h":30.272,"l":30,"n":53,"o":30.272,"t":"2026-10-12T12:30:00Z","v":11408,"vw":30.095258},{"c":30.17,"h":30.17,"l":29.9779,"n":13,"o":29.9779,"t":"2026-10-12T12:45:00Z","v":1046,"vw":30.142863},{"c":29.99,"h":30.04,"l":29.99,"n":61,"o":30.04,"t":"2026-10-12T13:00:00Z","v":2812,"vw":30.029014},{"c":29.8,"h":30.03,"l":29.8,"n":19,"o":30.03,"t":"2026-10-12T13:15:00Z","v":4337,"vw":29.876197},{"c":30.12,"h":30.465,"l":29.4,"n":362,"o":29.91,"t":"2026-10-12T13:30:00Z","v":38781,"vw":30.086337},{"c":30.1218,"h":30.24,"l":29.5,"n":846,"o":30.11,"t":"2026-10-12T13:45:00Z","v":185311,"vw":29.816522},{"c":30.495,"h":30.54,"l":30,"n":193,"o":30.1,"t":"2026-10-12T14:00:00Z","v":18504,"vw":30.264357},{"c":30.245,"h":30.41,"l":30.1894,"n":122,"o":30.38,"t":"2026-10-12T14:15:00Z","v":12266,"vw":30.284382},{"c":29.64,"h":30.24,"l":29.64,"n":128,"o":30.24,"t":"2026-10-12T14:30:00Z","v":14942,"vw":29.845529},{"c":29.56,"h":29.7,"l":29.4992,"n":98,"o":29.6501,"t":"2026-10-12T14:45:00Z","v":9190,"vw":29.581839},{"c":29.93,"h":30.02,"l":29.52,"n":85,"o":29.52,"t":"2026-10-12T15:00:00Z","v":10214,"vw":29.948561},{"c":29.99,"h":30.04,"l":29.895,"n":27,"o":30.01,"t":"2026-10-12T15:15:00Z","v":6987,"vw":29.997891},{"c":29.87,"h":29.94,"l":29.87,"n":17,"o":29.93,"t":"2026-10-12T15:30:00Z","v":4176,"vw":29.8875},{"c":29.76,"h":29.935,"l":29.76,"n":77,"o":29.9184,"t":"2026-10-12T15:45:00Z","v":9326,"vw":29.881678},{"c":29.765,"h":29.79,"l":29.73,"n":28,"o":29.78,"t":"2026-10-12T16:00:00Z","v":6289,"vw":29.781863},{"c":29.8,"h":29.845,"l":29.75,"n":34,"o":29.8,"t":"2026-10-12T16:15:00Z","v":3592,"vw":29.802002},{"c":29.66,"h":29.7299,"l":29.66,"n":7,"o":29.68,"t":"2026-10-12T16:30:00Z","v":520,"vw":29.69995},{"c":29.6,"h":29.62,"l":29.53,"n":23,"o":29.62,"t":"2026-10-12T16:45:00Z","v":3393,"vw":29.553356},{"c":29.6,"h":29.65,"l":29.495,"n":38,"o":29.59,"t":"2026-10-12T17:00:00Z","v":6428,"vw":29.584784},{"c":29.46,"h":29.565,"l":29.46,"n":36,"o":29.545,"t":"2026-10-12T17:15:00Z","v":2648,"vw":29.521476},{"c":29.77,"h":29.84,"l":29.46,"n":62,"o":29.46,"t":"2026-10-12T17:30:00Z","v":6913,"vw":29.599131},{"c":29.97,"h":30,"l":29.75,"n":44,"o":29.7505,"t":"2026-10-12T17:45:00Z","v":11169,"vw":29.79135},{"c":30.05,"h":30.05,"l":29.95,"n":16,"o":29.95,"t":"2026-10-12T18:00:00Z","v":817,"vw":30.021667},{"c":30.055,"h":30.11,"l":29.8662,"n":29,"o":30.07,"t":"2026-10-12T18:15:00Z","v":1735,"vw":30.030922},{"c":30.045,"h":30.06,"l":29.9301,"n":56,"o":30.05,"t":"2026-10-12T18:30:00Z","v":13470,"vw":30.006153},{"c":29.93,"h":30.0719,"l":29.84,"n":27,"o":30.0719,"t":"2026-10-12T18:45:00Z","v":2629,"vw":29.895368},{"c":29.98,"h":30.04,"l":29.92,"n":11,"o":29.92,"t":"2026-10-12T19:00:00Z","v":599,"vw":29.992839},{"c":29.78,"h":30,"l":29.78,"n":21,"o":29.97,"t":"2026-10-12T19:15:00Z","v":2378,"vw":29.879772},{"c":29.66,"h":29.87,"l":29.66,"n":20,"o":29.83,"t":"2026-10-12T19:30:00Z","v":2671,"vw":29.753533},{"c":30.22,"h":30.23,"l":29.68,"n":292,"o":29.68,"t":"2026-10-12T19:45:00Z","v":29996,"vw":30.109867},{"c":30.2048,"h":30.2048,"l":30.07,"n":16,"o":30.13,"t":"2026-10-12T20:00:00Z","v":693,"vw":30.150414},{"c":30.08,"h":30.08,"l":30.08,"n":1,"o":30.08,"t":"2026-10-12T20:15:00Z","v":300,"vw":30.08},{"c":30.1272,"h":30.1272,"l":30.1272,"n":1,"o":30.1272,"t":"2026-10-12T20:45:00Z","v":1100,"vw":30.1272},{"c":30.18,"h":30.18,"l":30.18,"n":4,"o":30.18,"t":"2026-10-12T21:30:00Z","v":348,"vw":30.18},{"c":29.9063,"h":29.9063,"l":29.9063,"n":1,"o":29.9063,"t":"2026-10-12T22:30:00Z","v":100,"vw":29.9063},{"c":29.4884,"h":29.655,"l":29.4884,"n":4,"o":29.655,"t":"2026-10-12T23:00:00Z","v":2563,"vw":29.626295},{"c":29.32,"h":29.55,"l":29.32,"n":32,"o":29.54,"t":"2026-10-12T23:30:00Z","v":2423,"vw":29.441824},{"c":29.22,"h":29.3,"l":29.22,"n":5,"o":29.3,"t":"2026-10-12T23:45:00Z","v":1140,"vw":29.264602},{"c":30.25,"h":30.46,"l":29.73,"n":62,"o":29.97,"t":"2026-10-13T08:00:00Z","v":3740,"vw":29.984972},{"c":30.16,"h":30.17,"l":30.15,"n":8,"o":30.17,"t":"2026-10-13T08:30:00Z","v":722,"vw":30.155545},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-13T09:30:00Z","v":148,"vw":30},{"c":29.98,"h":29.98,"l":29.98,"n":1,"o":29.98,"t":"2026-10-13T10:15:00Z","v":100,"vw":29.98},{"c":29.82,"h":29.82,"l":29.82,"n":2,"o":29.82,"t":"2026-10-13T11:00:00Z","v":760,"vw":29.82},{"c":30.149,"h":30.149,"l":30,"n":25,"o":30,"t":"2026-10-13T11:15:00Z","v":1388,"vw":30.123505},{"c":30.24,"h":30.24,"l":29.76,"n":18,"o":30.12,"t":"2026-10-13T11:30:00Z","v":1868,"vw":30.095431},{"c":29.7834,"h":30,"l":29.64,"n":5,"o":30,"t":"2026-10-13T12:30:00Z","v":736,"vw":29.724569},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-13T12:45:00Z","v":100,"vw":29.8},{"c":29.53,"h":29.53,"l":29.53,"n":1,"o":29.53,"t":"2026-10-13T13:00:00Z","v":100,"vw":29.53},{"c":29.9887,"h":29.9887,"l":29.5893,"n":16,"o":29.5893,"t":"2026-10-13T13:15:00Z","v":3258,"vw":29.874971},{"c":30.38,"h":30.73,"l":29.65,"n":377,"o":29.65,"t":"2026-10-13T13:30:00Z","v":48077,"vw":30.260782},{"c":30.01,"h":30.4,"l":29.88,"n":133,"o":30.2,"t":"2026-10-13T13:45:00Z","v":17877,"vw":30.201352},{"c":30.5,"h":30.63,"l":29.89,"n":181,"o":30.08,"t":"2026-10-13T14:00:00Z","v":53101,"vw":30.348079},{"c":30.6954,"h":30.83,"l":30.3,"n":260,"o":30.58,"t":"2026-10-13T14:15:00Z","v":41711,"vw":30.627932},{"c":30.59,"h":30.68,"l":30.395,"n":208,"o":30.65,"t":"2026-10-13T14:30:00Z","v":64877,"vw":30.491874},{"c":30.38,"h":30.59,"l":30.25,"n":282,"o":30.53,"t":"2026-10-13T14:45:00Z","v":32534,"vw":30.408511},{"c":30.92,"h":31,"l":30.35,"n":288,"o":30.37,"t":"2026-10-13T15:00:00Z","v":46297,"vw":30.759322},{"c":31.3,"h":31.61,"l":30.8005,"n":486,"o":30.8999,"t":"2026-10-13T15:15:00Z","v":72771,"vw":31.250177},{"c":31.0445,"h":31.4,"l":30.99,"n":182,"o":31.28,"t":"2026-10-13T15:30:00Z","v":17470,"vw":31.221724},{"c":31.3,"h":31.36,"l":31,"n":131,"o":31.081,"t":"2026-10-13T15:45:00Z","v":12285,"vw":31.213847},{"c":31.05,"h":31.4,"l":31.0175,"n":99,"o":31.28,"t":"2026-10-13T16:00:00Z","v":18095,"vw":31.249673},{"c":31.206,"h":31.35,"l":31.09,"n":328,"o":31.09,"t":"2026-10-13T16:15:00Z","v":71929,"vw":31.20817},{"c":31.27,"h":31.3099,"l":31.14,"n":180,"o":31.23,"t":"2026-10-13T16:30:00Z","v":19163,"vw":31.220063},{"c":31.22,"h":31.39,"l":31.22,"n":157,"o":31.27,"t":"2026-10-13T16:45:00Z","v":38230,"vw":31.242503},{"c":31.1819,"h":31.22,"l":31.1,"n":138,"o":31.13,"t":"2026-10-13T17:00:00Z","v":20595,"vw":31.181066},{"c":31.27,"h":31.27,"l":31.15,"n":92,"o":31.18,"t":"2026-10-13T17:15:00Z","v":9115,"vw":31.200446},{"c":31.355,"h":31.38,"l":31.161,"n":177,"o":31.2,"t":"2026-10-13T17:30:00Z","v":25293,"vw":31.211803},{"c":31.18,"h":31.3592,"l":31.05,"n":173,"o":31.3592,"t":"2026-10-13T17:45:00Z","v":13770,"vw":31.21038},{"c":31.2,"h":31.37,"l":31.07,"n":133,"o":31.15,"t":"2026-10-13T18:00:00Z","v":15095,"vw":31.264599},{"c":31.08,"h":31.1762,"l":31,"n":82,"o":31.1762,"t":"2026-10-13T18:15:00Z","v":10419,"vw":31.064313},{"c":31.1,"h":31.12,"l":31,"n":56,"o":31.08,"t":"2026-10-13T18:30:00Z","v":4374,"vw":31.073461},{"c":31.06,"h":31.1304,"l":31.0052,"n":37,"o":31.06,"t":"2026-10-13T18:45:00Z","v":5114,"vw":31.070914},{"c":30.86,"h":31.08,"l":30.85,"n":37,"o":31.06,"t":"2026-10-13T19:00:00Z","v":5589,"vw":30.97399},{"c":30.95,"h":30.95,"l":30.79,"n":7,"o":30.84,"t":"2026-10-13T19:15:00Z","v":500,"vw":30.868695},{"c":30.915,"h":30.97,"l":30.86,"n":53,"o":30.8648,"t":"2026-10-13T19:30:00Z","v":5270,"vw":30.902978},{"c":30.9,"h":31.005,"l":30.6895,"n":91,"o":30.85,"t":"2026-10-13T19:45:00Z","v":9545,"vw":30.88866},{"c":30.9682,"h":30.9682,"l":30.81,"n":7,"o":30.81,"t":"2026-10-13T20:00:00Z","v":344,"vw":30.883015},{"c":30.87,"h":30.87,"l":30.86,"n":5,"o":30.87,"t":"2026-10-13T20:15:00Z","v":400,"vw":30.866667},{"c":30.73,"h":30.73,"l":30.73,"n":1,"o":30.73,"t":"2026-10-13T20:45:00Z","v":250,"vw":30.73},{"c":31.08,"h":31.08,"l":30.741,"n":2,"o":30.741,"t":"2026-10-13T21:45:00Z","v":410,"vw":30.906366},{"c":30.75,"h":30.75,"l":30.75,"n":2,"o":30.75,"t":"2026-10-13T22:30:00Z","v":165,"vw":30.75},{"c":31.03,"h":31.03,"l":30.85,"n":8,"o":30.85,"t":"2026-10-13T23:15:00Z","v":626,"vw":30.987143},{"c":30.88,"h":30.88,"l":30.88,"n":12,"o":30.88,"t":"2026-10-14T08:00:00Z","v":678,"vw":30.88},{"c":30.88,"h":30.91,"l":30.88,"n":5,"o":30.89,"t":"2026-10-14T08:30:00Z","v":704,"vw":30.892655},{"c":30.86,"h":30.87,"l":30.86,"n":5,"o":30.87,"t":"2026-10-14T09:15:00Z","v":601,"vw":30.868333},{"c":30.86,"h":30.86,"l":30.86,"n":1,"o":30.86,"t":"2026-10-14T10:45:00Z","v":100,"vw":30.86},{"c":30.56,"h":30.56,"l":30.56,"n":1,"o":30.56,"t":"2026-10-14T11:15:00Z","v":329,"vw":30.56},{"c":30.91,"h":30.91,"l":30.91,"n":1,"o":30.91,"t":"2026-10-14T12:15:00Z","v":1000,"vw":30.91},{"c":29.5,"h":30.47,"l":29.5,"n":67,"o":30.47,"t":"2026-10-14T12:30:00Z","v":9729,"vw":29.796375},{"c":29.6,"h":29.76,"l":29.55,"n":34,"o":29.6,"t":"2026-10-14T12:45:00Z","v":2691,"vw":29.671503},{"c":29.2906,"h":29.6,"l":29.2906,"n":10,"o":29.45,"t":"2026-10-14T13:00:00Z","v":1794,"vw":29.381904},{"c":28.98,"h":29.34,"l":28.83,"n":46,"o":29.3,"t":"2026-10-14T13:15:00Z","v":5008,"vw":29.077802},{"c":29.57,"h":30,"l":28.33,"n":572,"o":29,"t":"2026-10-14T13:30:00Z","v":84783,"vw":29.319594},{"c":28.32,"h":29.56,"l":28.16,"n":391,"o":29.51,"t":"2026-10-14T13:45:00Z","v":63329,"vw":28.895583},{"c":27.46,"h":28.3399,"l":27.3,"n":406,"o":28.3399,"t":"2026-10-14T14:00:00Z","v":45849,"vw":27.602401},{"c":27.65,"h":27.7599,"l":27.5,"n":154,"o":27.59,"t":"2026-10-14T14:15:00Z","v":28002,"vw":27.68666},{"c":27.61,"h":27.925,"l":27.5551,"n":99,"o":27.6,"t":"2026-10-14T14:30:00Z","v":10116,"vw":27.741025},{"c":27.35,"h":27.71,"l":27.162,"n":198,"o":27.615,"t":"2026-10-14T14:45:00Z","v":33536,"vw":27.511484},{"c":26.55,"h":27.19,"l":26.46,"n":320,"o":27.17,"t":"2026-10-14T15:00:00Z","v":64768,"vw":26.786787},{"c":26.699,"h":26.85,"l":26.5,"n":184,"o":26.501,"t":"2026-10-14T15:15:00Z","v":28687,"vw":26.659661},{"c":26.43,"h":26.71,"l":26.43,"n":158,"o":26.62,"t":"2026-10-14T15:30:00Z","v":24043,"vw":26.542355},{"c":26.66,"h":26.7299,"l":26.45,"n":138,"o":26.45,"t":"2026-10-14T15:45:00Z","v":19031,"vw":26.638882},{"c":26.25,"h":26.595,"l":26.25,"n":114,"o":26.56,"t":"2026-10-14T16:00:00Z","v":13130,"vw":26.447846},{"c":26.115,"h":26.28,"l":26.07,"n":103,"o":26.195,"t":"2026-10-14T16:15:00Z","v":10828,"vw":26.161427},{"c":26.115,"h":26.2499,"l":25.96,"n":177,"o":26.1192,"t":"2026-10-14T16:30:00Z","v":27521,"vw":26.080238},{"c":26.14,"h":26.14,"l":25.93,"n":171,"o":26.12,"t":"2026-10-14T16:45:00Z","v":33366,"vw":25.994808},{"c":26.01,"h":26.27,"l":26,"n":170,"o":26.175,"t":"2026-10-14T17:00:00Z","v":34640,"vw":26.18498},{"c":25.9,"h":26.17,"l":25.9,"n":99,"o":26,"t":"2026-10-14T17:15:00Z","v":20893,"vw":25.999479},{"c":25.62,"h":25.9,"l":25.53,"n":196,"o":25.9,"t":"2026-10-14T17:30:00Z","v":34549,"vw":25.639329},{"c":25.35,"h":25.64,"l":25.3131,"n":121,"o":25.64,"t":"2026-10-14T17:45:00Z","v":14603,"vw":25.457434},{"c":25.52,"h":25.52,"l":25.2601,"n":118,"o":25.31,"t":"2026-10-14T18:00:00Z","v":30357,"vw":25.327105},{"c":25.43,"h":25.5799,"l":25.42,"n":101,"o":25.49,"t":"2026-10-14T18:15:00Z","v":17642,"vw":25.473294},{"c":25.45,"h":25.495,"l":25.321,"n":78,"o":25.435,"t":"2026-10-14T18:30:00Z","v":11359,"vw":25.400256},{"c":25.5837,"h":25.74,"l":25.48,"n":166,"o":25.48,"t":"2026-10-14T18:45:00Z","v":36341,"vw":25.583067},{"c":25.4,"h":25.5,"l":25.293,"n":70,"o":25.5,"t":"2026-10-14T19:00:00Z","v":10293,"vw":25.391616},{"c":25.41,"h":25.69,"l":25.3,"n":99,"o":25.38,"t":"2026-10-14T19:15:00Z","v":14400,"vw":25.498381},{"c":25.439,"h":25.54,"l":25.31,"n":196,"o":25.49,"t":"2026-10-14T19:30:00Z","v":18860,"vw":25.436037},{"c":25.66,"h":25.685,"l":25.22,"n":321,"o":25.44,"t":"2026-10-14T19:45:00Z","v":31956,"vw":25.441334},{"c":25.69,"h":25.69,"l":25.56,"n":16,"o":25.56,"t":"2026-10-14T20:00:00Z","v":3072,"vw":25.660053},{"c":25.45,"h":25.65,"l":25.45,"n":8,"o":25.65,"t":"2026-10-14T20:15:00Z","v":1667,"vw":25.61},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-10-14T20:30:00Z","v":100,"vw":25.31},{"c":25.3674,"h":25.3674,"l":25.3674,"n":1,"o":25.3674,"t":"2026-10-14T20:45:00Z","v":260,"vw":25.3674},{"c":25.31,"h":25.68,"l":25.31,"n":5,"o":25.68,"t":"2026-10-14T21:00:00Z","v":1310,"vw":25.338682},{"c":25.31,"h":25.31,"l":25.31,"n":6,"o":25.31,"t":"2026-10-14T21:15:00Z","v":428,"vw":25.31},{"c":25.6469,"h":25.6469,"l":25.5,"n":5,"o":25.5,"t":"2026-10-14T21:30:00Z","v":831,"vw":25.605263},{"c":25.6402,"h":25.6402,"l":25.5,"n":9,"o":25.5,"t":"2026-10-14T21:45:00Z","v":6646,"vw":25.582936},{"c":24.93,"h":25.25,"l":24.8486,"n":90,"o":25.25,"t":"2026-10-14T22:15:00Z","v":14259,"vw":24.999299},{"c":24.54,"h":24.98,"l":24.43,"n":54,"o":24.924,"t":"2026-10-14T22:30:00Z","v":8607,"vw":24.60406},{"c":24.62,"h":24.79,"l":24.62,"n":13,"o":24.79,"t":"2026-10-14T22:45:00Z","v":2574,"vw":24.649917},{"c":24.63,"h":24.6764,"l":24.63,"n":15,"o":24.6764,"t":"2026-10-14T23:00:00Z","v":7519,"vw":24.630922},{"c":24.68,"h":24.68,"l":24.67,"n":5,"o":24.67,"t":"2026-10-14T23:15:00Z","v":421,"vw":24.676667},{"c":24.5,"h":24.64,"l":24.5,"n":32,"o":24.64,"t":"2026-10-14T23:30:00Z","v":8099,"vw":24.626688},{"c":24.6,"h":24.6,"l":24.5,"n":13,"o":24.5348,"t":"2026-10-14T23:45:00Z","v":1100,"vw":24.557936},{"c":24.5,"h":24.93,"l":24.2788,"n":109,"o":24.2788,"t":"2026-10-15T08:00:00Z","v":7020,"vw":24.634743},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-15T08:45:00Z","v":100,"vw":24.75},{"c":24.75,"h":24.75,"l":24.74,"n":4,"o":24.74,"t":"2026-10-15T09:00:00Z","v":301,"vw":24.743333},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-15T09:15:00Z","v":100,"vw":24.76},{"c":24.21,"h":24.21,"l":24.21,"n":1,"o":24.21,"t":"2026-10-15T09:30:00Z","v":683,"vw":24.21},{"c":24.2552,"h":24.2552,"l":24.2552,"n":1,"o":24.2552,"t":"2026-10-15T09:45:00Z","v":100,"vw":24.2552},{"c":24.62,"h":24.62,"l":24.62,"n":1,"o":24.62,"t":"2026-10-15T10:00:00Z","v":200,"vw":24.62},{"c":24.24,"h":24.27,"l":24.24,"n":3,"o":24.27,"t":"2026-10-15T10:15:00Z","v":216,"vw":24.255},{"c":24.315,"h":24.315,"l":24.21,"n":63,"o":24.27,"t":"2026-10-15T10:30:00Z","v":16300,"vw":24.225551},{"c":24.21,"h":24.21,"l":24.21,"n":13,"o":24.21,"t":"2026-10-15T10:45:00Z","v":285,"vw":24.21},{"c":24.3316,"h":24.7,"l":24,"n":63,"o":24.23,"t":"2026-10-15T11:00:00Z","v":18060,"vw":24.204203},{"c":25.1627,"h":25.1627,"l":25,"n":5,"o":25,"t":"2026-10-15T11:15:00Z","v":695,"vw":25.037546},{"c":25.11,"h":25.11,"l":24.8611,"n":2,"o":24.8611,"t":"2026-10-15T11:30:00Z","v":200,"vw":24.98555},{"c":24.78,"h":24.89,"l":24.78,"n":5,"o":24.89,"t":"2026-10-15T11:45:00Z","v":541,"vw":24.8075},{"c":24.61,"h":24.7,"l":24.5034,"n":17,"o":24.5034,"t":"2026-10-15T12:00:00Z","v":1333,"vw":24.640525},{"c":24.52,"h":24.61,"l":24.38,"n":48,"o":24.61,"t":"2026-10-15T12:15:00Z","v":8404,"vw":24.420227},{"c":24.21,"h":24.27,"l":24.05,"n":41,"o":24.2,"t":"2026-10-15T12:30:00Z","v":3374,"vw":24.177039},{"c":24.05,"h":24.31,"l":24.05,"n":29,"o":24.21,"t":"2026-10-15T12:45:00Z","v":2814,"vw":24.17247},{"c":24.02,"h":24.12,"l":24.02,"n":15,"o":24.05,"t":"2026-10-15T13:00:00Z","v":1463,"vw":24.07402},{"c":23.8,"h":24.2,"l":23.8,"n":52,"o":24.18,"t":"2026-10-15T13:15:00Z","v":3771,"vw":24.029716},{"c":23.2043,"h":23.94,"l":22.23,"n":1079,"o":23.73,"t":"2026-10-15T13:30:00Z","v":135863,"vw":23.101743},{"c":22.7,"h":23.21,"l":22.4982,"n":390,"o":23.185,"t":"2026-10-15T13:45:00Z","v":33893,"vw":22.90552},{"c":23.74,"h":24.1199,"l":22.79,"n":334,"o":22.79,"t":"2026-10-15T14:00:00Z","v":39131,"vw":23.601732},{"c":24.05,"h":24.27,"l":23.77,"n":222,"o":23.78,"t":"2026-10-15T14:15:00Z","v":24983,"vw":24.067578},{"c":24.56,"h":24.77,"l":24,"n":225,"o":24.05,"t":"2026-10-15T14:30:00Z","v":21570,"vw":24.322796},{"c":24.81,"h":24.8494,"l":24.429,"n":178,"o":24.6,"t":"2026-10-15T14:45:00Z","v":12245,"vw":24.620834},{"c":25.38,"h":25.5,"l":24.76,"n":215,"o":24.95,"t":"2026-10-15T15:00:00Z","v":29262,"vw":25.124576},{"c":25.39,"h":25.62,"l":25.39,"n":175,"o":25.529,"t":"2026-10-15T15:15:00Z","v":32437,"vw":25.528152},{"c":25.48,"h":25.56,"l":25.31,"n":96,"o":25.365,"t":"2026-10-15T15:30:00Z","v":10705,"vw":25.467474},{"c":25.81,"h":25.82,"l":25.42,"n":140,"o":25.5,"t":"2026-10-15T15:45:00Z","v":18298,"vw":25.609243},{"c":25.6891,"h":25.79,"l":25.605,"n":93,"o":25.788,"t":"2026-10-15T16:00:00Z","v":13831,"vw":25.688291},{"c":25.4456,"h":25.66,"l":25.4456,"n":70,"o":25.6,"t":"2026-10-15T16:15:00Z","v":8920,"vw":25.534338},{"c":25.66,"h":25.66,"l":25.38,"n":48,"o":25.48,"t":"2026-10-15T16:30:00Z","v":4685,"vw":25.481542},{"c":25.69,"h":25.74,"l":25.61,"n":55,"o":25.64,"t":"2026-10-15T16:45:00Z","v":13050,"vw":25.658494},{"c":25.999,"h":26.02,"l":25.74,"n":58,"o":25.7991,"t":"2026-10-15T17:00:00Z","v":10408,"vw":25.902496},{"c":26.05,"h":26.225,"l":25.99,"n":126,"o":26.02,"t":"2026-10-15T17:15:00Z","v":21524,"vw":26.100551},{"c":26.25,"h":26.25,"l":26,"n":28,"o":26,"t":"2026-10-15T17:30:00Z","v":2514,"vw":26.099572},{"c":26.36,"h":26.4558,"l":26.26,"n":94,"o":26.2658,"t":"2026-10-15T17:45:00Z","v":13125,"vw":26.363052},{"c":25.965,"h":26.36,"l":25.965,"n":62,"o":26.325,"t":"2026-10-15T18:00:00Z","v":9682,"vw":26.116154},{"c":26.23,"h":26.23,"l":25.94,"n":51,"o":25.94,"t":"2026-10-15T18:15:00Z","v":4353,"vw":26.067267},{"c":26.445,"h":26.445,"l":26.24,"n":42,"o":26.25,"t":"2026-10-15T18:30:00Z","v":2941,"vw":26.301625},{"c":26.4,"h":26.4691,"l":26.4,"n":62,"o":26.45,"t":"2026-10-15T18:45:00Z","v":4377,"vw":26.431406},{"c":26.644,"h":26.66,"l":26.42,"n":87,"o":26.42,"t":"2026-10-15T19:00:00Z","v":11574,"vw":26.516456},{"c":26.77,"h":26.86,"l":26.659,"n":119,"o":26.659,"t":"2026-10-15T19:15:00Z","v":9496,"vw":26.737635},{"c":27.04,"h":27.04,"l":26.75,"n":185,"o":26.75,"t":"2026-10-15T19:30:00Z","v":11692,"vw":26.901683},{"c":27.02,"h":27.18,"l":26.7901,"n":295,"o":27.03,"t":"2026-10-15T19:45:00Z","v":28139,"vw":27.035704},{"c":26.88,"h":27,"l":26.88,"n":9,"o":27,"t":"2026-10-15T20:00:00Z","v":4450,"vw":26.915813},{"c":26.91,"h":26.91,"l":26.91,"n":4,"o":26.91,"t":"2026-10-15T20:15:00Z","v":335,"vw":26.91},{"c":27.15,"h":27.15,"l":26.78,"n":7,"o":26.78,"t":"2026-10-15T20:30:00Z","v":1682,"vw":27.052762},{"c":26.78,"h":26.78,"l":26.78,"n":9,"o":26.78,"t":"2026-10-15T20:45:00Z","v":541,"vw":26.78},{"c":26.65,"h":26.65,"l":26.65,"n":1,"o":26.65,"t":"2026-10-15T21:00:00Z","v":474,"vw":26.65},{"c":26.65,"h":26.65,"l":26.65,"n":4,"o":26.65,"t":"2026-10-15T21:15:00Z","v":350,"vw":26.65},{"c":26.55,"h":26.55,"l":26.55,"n":4,"o":26.55,"t":"2026-10-15T21:30:00Z","v":200,"vw":26.55},{"c":26.61,"h":26.61,"l":26.61,"n":1,"o":26.61,"t":"2026-10-15T21:45:00Z","v":400,"vw":26.61},{"c":26.8287,"h":26.87,"l":26.8287,"n":5,"o":26.85,"t":"2026-10-15T22:00:00Z","v":3143,"vw":26.844277},{"c":26.8107,"h":26.8107,"l":26.8107,"n":1,"o":26.8107,"t":"2026-10-15T22:45:00Z","v":974,"vw":26.8107},{"c":26.67,"h":26.8,"l":26.67,"n":3,"o":26.8,"t":"2026-10-15T23:00:00Z","v":500,"vw":26.774},{"c":26.65,"h":26.7,"l":26.6,"n":9,"o":26.6,"t":"2026-10-15T23:30:00Z","v":2750,"vw":26.65091},{"c":26.57,"h":27.11,"l":26.57,"n":33,"o":26.9,"t":"2026-10-16T08:00:00Z","v":2864,"vw":26.673172},{"c":26.77,"h":26.77,"l":26.77,"n":3,"o":26.77,"t":"2026-10-16T08:30:00Z","v":250,"vw":26.77},{"c":26.73,"h":26.73,"l":26.73,"n":1,"o":26.73,"t":"2026-10-16T09:45:00Z","v":100,"vw":26.73},{"c":26.36,"h":26.36,"l":26.35,"n":5,"o":26.35,"t":"2026-10-16T11:00:00Z","v":1262,"vw":26.352},{"c":26.88,"h":26.88,"l":26.88,"n":2,"o":26.88,"t":"2026-10-16T11:15:00Z","v":144,"vw":26.88},{"c":26.5,"h":26.5,"l":26.49,"n":12,"o":26.5,"t":"2026-10-16T11:30:00Z","v":933,"vw":26.49689},{"c":26.44,"h":26.44,"l":26.35,"n":12,"o":26.36,"t":"2026-10-16T11:45:00Z","v":706,"vw":26.374},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-10-16T12:00:00Z","v":143,"vw":26.88},{"c":26.2,"h":26.2,"l":26.08,"n":3,"o":26.1657,"t":"2026-10-16T12:30:00Z","v":1065,"vw":26.157333},{"c":26.01,"h":26.1,"l":26.01,"n":3,"o":26.1,"t":"2026-10-16T12:45:00Z","v":250,"vw":26.055},{"c":26.06,"h":26.06,"l":26.06,"n":2,"o":26.06,"t":"2026-10-16T13:15:00Z","v":102,"vw":26.06},{"c":27.1898,"h":27.1898,"l":26.19,"n":332,"o":26.41,"t":"2026-10-16T13:30:00Z","v":31144,"vw":26.739598},{"c":26.88,"h":27.05,"l":26.56,"n":117,"o":27.02,"t":"2026-10-16T13:45:00Z","v":14369,"vw":26.842342},{"c":26.89,"h":26.9988,"l":26.7,"n":71,"o":26.85,"t":"2026-10-16T14:00:00Z","v":6677,"vw":26.805891},{"c":26.86,"h":27.1685,"l":26.855,"n":88,"o":26.97,"t":"2026-10-16T14:15:00Z","v":23554,"vw":27.019371},{"c":26.96,"h":27.04,"l":26.93,"n":57,"o":26.93,"t":"2026-10-16T14:30:00Z","v":9873,"vw":26.977674},{"c":26.355,"h":26.97,"l":26.32,"n":115,"o":26.84,"t":"2026-10-16T14:45:00Z","v":14765,"vw":26.601669},{"c":26.13,"h":26.3788,"l":25.95,"n":169,"o":26.31,"t":"2026-10-16T15:00:00Z","v":18498,"vw":26.098406},{"c":26.02,"h":26.1688,"l":25.85,"n":80,"o":26.085,"t":"2026-10-16T15:15:00Z","v":5862,"vw":25.992488},{"c":25.83,"h":26.04,"l":25.809,"n":83,"o":26.04,"t":"2026-10-16T15:30:00Z","v":26869,"vw":25.980606},{"c":25.28,"h":25.89,"l":25.25,"n":126,"o":25.86,"t":"2026-10-16T15:45:00Z","v":21062,"vw":25.417836},{"c":25.41,"h":25.4419,"l":25.17,"n":104,"o":25.1757,"t":"2026-10-16T16:00:00Z","v":11425,"vw":25.301846},{"c":25.2,"h":25.45,"l":25.18,"n":34,"o":25.45,"t":"2026-10-16T16:15:00Z","v":1843,"vw":25.276459},{"c":25.2,"h":25.2491,"l":25.12,"n":30,"o":25.21,"t":"2026-10-16T16:30:00Z","v":4403,"vw":25.166907},{"c":25.08,"h":25.3585,"l":25,"n":59,"o":25.27,"t":"2026-10-16T16:45:00Z","v":5562,"vw":25.180316},{"c":24.56,"h":25.07,"l":24.47,"n":162,"o":25.07,"t":"2026-10-16T17:00:00Z","v":49583,"vw":24.848349},{"c":24.69,"h":24.74,"l":24.43,"n":147,"o":24.55,"t":"2026-10-16T17:15:00Z","v":16553,"vw":24.498686},{"c":24.99,"h":25.0554,"l":24.7091,"n":64,"o":24.73,"t":"2026-10-16T17:30:00Z","v":7510,"vw":24.872247},{"c":24.67,"h":24.9946,"l":24.67,"n":34,"o":24.9946,"t":"2026-10-16T17:45:00Z","v":4355,"vw":24.830119},{"c":24.565,"h":24.669,"l":24.46,"n":56,"o":24.65,"t":"2026-10-16T18:00:00Z","v":4102,"vw":24.582563},{"c":24.3791,"h":24.61,"l":24.33,"n":52,"o":24.55,"t":"2026-10-16T18:15:00Z","v":4905,"vw":24.411328},{"c":24.06,"h":24.36,"l":23.985,"n":155,"o":24.24,"t":"2026-10-16T18:30:00Z","v":13012,"vw":24.110705},{"c":23.9,"h":24.22,"l":23.8001,"n":138,"o":24.05,"t":"2026-10-16T18:45:00Z","v":8576,"vw":23.965844},{"c":24.04,"h":24.04,"l":23.6216,"n":154,"o":23.87,"t":"2026-10-16T19:00:00Z","v":23965,"vw":23.733619},{"c":24.12,"h":24.34,"l":23.99,"n":126,"o":24.0699,"t":"2026-10-16T19:15:00Z","v":13705,"vw":24.139815},{"c":23.7,"h":24.17,"l":23.68,"n":133,"o":24.17,"t":"2026-10-16T19:30:00Z","v":9766,"vw":23.92328},{"c":24.33,"h":24.38,"l":23.68,"n":231,"o":23.68,"t":"2026-10-16T19:45:00Z","v":23020,"vw":24.19294},{"c":24.99,"h":24.99,"l":24.37,"n":23,"o":24.37,"t":"2026-10-16T20:00:00Z","v":2538,"vw":24.43026},{"c":24.51,"h":24.51,"l":24.49,"n":44,"o":24.5,"t":"2026-10-16T20:15:00Z","v":1591,"vw":24.504512},{"c":24.45,"h":24.51,"l":24.45,"n":19,"o":24.46,"t":"2026-10-16T20:30:00Z","v":1348,"vw":24.465407},{"c":24.421,"h":24.58,"l":24.421,"n":9,"o":24.58,"t":"2026-10-16T20:45:00Z","v":630,"vw":24.509305},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-16T21:15:00Z","v":100,"vw":24.5},{"c":24.3064,"h":24.3359,"l":24.3064,"n":4,"o":24.31,"t":"2026-10-16T21:30:00Z","v":3996,"vw":24.312922},{"c":24.3,"h":24.3,"l":24.3,"n":2,"o":24.3,"t":"2026-10-16T21:45:00Z","v":151,"vw":24.3},{"c":24.388,"h":24.45,"l":24.25,"n":6,"o":24.25,"t":"2026-10-16T22:15:00Z","v":804,"vw":24.342902},{"c":24.01,"h":24.05,"l":24.01,"n":5,"o":24.05,"t":"2026-10-16T23:00:00Z","v":304,"vw":24.03},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-16T23:15:00Z","v":266,"vw":24.1},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-16T23:30:00Z","v":300,"vw":24},{"c":24.01,"h":24.2,"l":24.01,"n":2,"o":24.2,"t":"2026-10-16T23:45:00Z","v":350,"vw":24.064286},{"c":25.25,"h":25.37,"l":25.25,"n":29,"o":25.37,"t":"2026-10-19T08:00:00Z","v":3122,"vw":25.340909},{"c":25.2686,"h":25.2686,"l":25.2686,"n":1,"o":25.2686,"t":"2026-10-19T08:15:00Z","v":100,"vw":25.2686},{"c":25.33,"h":25.33,"l":25.33,"n":1,"o":25.33,"t":"2026-10-19T08:30:00Z","v":200,"vw":25.33},{"c":25.05,"h":25.1,"l":25.01,"n":15,"o":25.01,"t":"2026-10-19T09:00:00Z","v":2197,"vw":25.05301},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-19T09:15:00Z","v":900,"vw":25.3},{"c":25.3277,"h":25.48,"l":25,"n":12,"o":25.01,"t":"2026-10-19T10:15:00Z","v":708,"vw":25.169343},{"c":24.8,"h":24.9,"l":24.8,"n":26,"o":24.8,"t":"2026-10-19T10:30:00Z","v":2130,"vw":24.838436},{"c":24.8268,"h":24.83,"l":24.71,"n":4,"o":24.83,"t":"2026-10-19T11:00:00Z","v":800,"vw":24.788975},{"c":24.89,"h":24.89,"l":24.7,"n":4,"o":24.7,"t":"2026-10-19T11:15:00Z","v":625,"vw":24.763333},{"c":25.07,"h":25.11,"l":25,"n":5,"o":25,"t":"2026-10-19T11:30:00Z","v":1150,"vw":25.04551},{"c":24.87,"h":24.87,"l":24.87,"n":2,"o":24.87,"t":"2026-10-19T12:00:00Z","v":202,"vw":24.87},{"c":25.0673,"h":25.0673,"l":25.0673,"n":1,"o":25.0673,"t":"2026-10-19T12:15:00Z","v":500,"vw":25.0673},{"c":25.13,"h":25.13,"l":24.9,"n":5,"o":24.9,"t":"2026-10-19T12:30:00Z","v":1462,"vw":25.052211},{"c":25,"h":25,"l":25,"n":5,"o":25,"t":"2026-10-19T12:45:00Z","v":3580,"vw":25},{"c":25.03,"h":25.06,"l":25.03,"n":6,"o":25.05,"t":"2026-10-19T13:00:00Z","v":1088,"vw":25.052234},{"c":25.06,"h":25.07,"l":24.85,"n":9,"o":24.85,"t":"2026-10-19T13:15:00Z","v":776,"vw":24.966667},{"c":24.54,"h":25.41,"l":24.5,"n":387,"o":25.08,"t":"2026-10-19T13:30:00Z","v":73630,"vw":24.909773},{"c":24.31,"h":24.71,"l":24.31,"n":169,"o":24.59,"t":"2026-10-19T13:45:00Z","v":40832,"vw":24.415637},{"c":24.215,"h":24.32,"l":23.8,"n":186,"o":24.23,"t":"2026-10-19T14:00:00Z","v":49520,"vw":23.993297},{"c":24.2533,"h":24.3,"l":24.07,"n":116,"o":24.28,"t":"2026-10-19T14:15:00Z","v":12504,"vw":24.196961},{"c":24.06,"h":24.21,"l":24,"n":146,"o":24.18,"t":"2026-10-19T14:30:00Z","v":24770,"vw":24.093002},{"c":24.39,"h":24.41,"l":24.11,"n":113,"o":24.11,"t":"2026-10-19T14:45:00Z","v":14652,"vw":24.335422},{"c":24.5,"h":24.56,"l":24.395,"n":82,"o":24.442,"t":"2026-10-19T15:00:00Z","v":12537,"vw":24.49812},{"c":24.72,"h":24.75,"l":24.42,"n":48,"o":24.49,"t":"2026-10-19T15:15:00Z","v":11100,"vw":24.638633},{"c":24.5574,"h":24.721,"l":24.4803,"n":46,"o":24.721,"t":"2026-10-19T15:30:00Z","v":6496,"vw":24.563116},{"c":24.625,"h":24.63,"l":24.5514,"n":43,"o":24.5597,"t":"2026-10-19T15:45:00Z","v":9472,"vw":24.581935},{"c":24.3,"h":24.6,"l":24.2801,"n":122,"o":24.6,"t":"2026-10-19T16:00:00Z","v":37661,"vw":24.372553},{"c":24.22,"h":24.3449,"l":24.22,"n":18,"o":24.3449,"t":"2026-10-19T16:15:00Z","v":7256,"vw":24.30718},{"c":24.24,"h":24.24,"l":24.15,"n":29,"o":24.2315,"t":"2026-10-19T16:30:00Z","v":5281,"vw":24.1786},{"c":24.06,"h":24.175,"l":24.06,"n":19,"o":24.175,"t":"2026-10-19T16:45:00Z","v":8122,"vw":24.105698},{"c":24.045,"h":24.09,"l":23.965,"n":34,"o":24.0301,"t":"2026-10-19T17:00:00Z","v":2919,"vw":24.003716},{"c":24.04,"h":24.07,"l":24.04,"n":19,"o":24.07,"t":"2026-10-19T17:15:00Z","v":6294,"vw":24.043362},{"c":23.8815,"h":23.96,"l":23.88,"n":26,"o":23.9501,"t":"2026-10-19T17:30:00Z","v":2745,"vw":23.915985},{"c":23.71,"h":23.85,"l":23.71,"n":55,"o":23.85,"t":"2026-10-19T17:45:00Z","v":17825,"vw":23.748631},{"c":23.68,"h":23.75,"l":23.6564,"n":30,"o":23.75,"t":"2026-10-19T18:00:00Z","v":5301,"vw":23.698691},{"c":23.48,"h":23.67,"l":23.48,"n":32,"o":23.651,"t":"2026-10-19T18:15:00Z","v":8938,"vw":23.591686},{"c":23.623,"h":23.623,"l":23.47,"n":22,"o":23.48,"t":"2026-10-19T18:30:00Z","v":2435,"vw":23.555553},{"c":23.5,"h":23.6277,"l":23.5,"n":18,"o":23.6277,"t":"2026-10-19T18:45:00Z","v":2356,"vw":23.571922},{"c":23.37,"h":23.51,"l":23.35,"n":71,"o":23.4501,"t":"2026-10-19T19:00:00Z","v":11180,"vw":23.406547},{"c":23.4166,"h":23.6,"l":23.355,"n":38,"o":23.355,"t":"2026-10-19T19:15:00Z","v":4717,"vw":23.414597},{"c":23.51,"h":23.6,"l":23.39,"n":29,"o":23.4,"t":"2026-10-19T19:30:00Z","v":5755,"vw":23.477921},{"c":23.16,"h":23.3696,"l":23.12,"n":195,"o":23.36,"t":"2026-10-19T19:45:00Z","v":15532,"vw":23.268401},{"c":23.15,"h":23.32,"l":23.15,"n":113,"o":23.2,"t":"2026-10-19T20:00:00Z","v":4046,"vw":23.215983},{"c":23.2,"h":23.2,"l":23.09,"n":12,"o":23.09,"t":"2026-10-19T20:15:00Z","v":987,"vw":23.145142},{"c":23.2,"h":23.2,"l":23.19,"n":21,"o":23.2,"t":"2026-10-19T20:30:00Z","v":1398,"vw":23.193508},{"c":23.2,"h":23.2,"l":23.2,"n":25,"o":23.2,"t":"2026-10-19T20:45:00Z","v":640,"vw":23.2},{"c":23.3453,"h":23.38,"l":23.3453,"n":2,"o":23.38,"t":"2026-10-19T21:00:00Z","v":300,"vw":23.368433},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-19T21:45:00Z","v":100,"vw":23.38},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-19T22:00:00Z","v":200,"vw":23.3},{"c":23.36,"h":23.36,"l":23.25,"n":3,"o":23.3203,"t":"2026-10-19T22:15:00Z","v":1300,"vw":23.312538},{"c":23.3688,"h":23.3688,"l":23.3688,"n":1,"o":23.3688,"t":"2026-10-19T22:30:00Z","v":100,"vw":23.3688},{"c":23.3,"h":23.3,"l":23.22,"n":2,"o":23.22,"t":"2026-10-19T22:45:00Z","v":350,"vw":23.277143},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-19T23:15:00Z","v":243,"vw":23.3},{"c":23.12,"h":23.2003,"l":23.12,"n":6,"o":23.2003,"t":"2026-10-19T23:45:00Z","v":606,"vw":23.186867},{"c":22.89,"h":23.11,"l":22.77,"n":53,"o":22.9,"t":"2026-10-20T08:00:00Z","v":2350,"vw":22.93279},{"c":22.35,"h":22.39,"l":22.35,"n":3,"o":22.39,"t":"2026-10-20T09:00:00Z","v":473,"vw":22.37537},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-20T10:00:00Z","v":100,"vw":22.4},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-20T10:30:00Z","v":100,"vw":22.51},{"c":22.41,"h":22.74,"l":22.41,"n":19,"o":22.74,"t":"2026-10-20T11:00:00Z","v":1347,"vw":22.590297},{"c":22.4997,"h":22.53,"l":22.22,"n":30,"o":22.5,"t":"2026-10-20T11:15:00Z","v":1630,"vw":22.395656},{"c":22.44,"h":22.5,"l":22.4,"n":8,"o":22.5,"t":"2026-10-20T11:30:00Z","v":823,"vw":22.437333},{"c":22.13,"h":22.25,"l":22.13,"n":6,"o":22.25,"t":"2026-10-20T11:45:00Z","v":1155,"vw":22.238571},{"c":22.28,"h":22.41,"l":22.14,"n":10,"o":22.4,"t":"2026-10-20T12:00:00Z","v":1056,"vw":22.355},{"c":22.23,"h":22.39,"l":22.12,"n":10,"o":22.25,"t":"2026-10-20T12:15:00Z","v":1394,"vw":22.287265},{"c":22.41,"h":22.41,"l":22.29,"n":15,"o":22.29,"t":"2026-10-20T12:30:00Z","v":2729,"vw":22.356874},{"c":22.429,"h":22.429,"l":22.419,"n":3,"o":22.42,"t":"2026-10-20T12:45:00Z","v":1000,"vw":22.42557},{"c":22.32,"h":22.42,"l":22.23,"n":14,"o":22.42,"t":"2026-10-20T13:00:00Z","v":1323,"vw":22.346364},{"c":22.28,"h":22.45,"l":22.28,"n":7,"o":22.4059,"t":"2026-10-20T13:15:00Z","v":486,"vw":22.345756},{"c":23.01,"h":23.41,"l":22.33,"n":347,"o":22.33,"t":"2026-10-20T13:30:00Z","v":36461,"vw":22.939512},{"c":23.7218,"h":23.73,"l":23.06,"n":171,"o":23.07,"t":"2026-10-20T13:45:00Z","v":25606,"vw":23.466662},{"c":24.4,"h":24.5,"l":23.83,"n":218,"o":23.83,"t":"2026-10-20T14:00:00Z","v":24903,"vw":24.076562},{"c":24.78,"h":24.89,"l":24.34,"n":159,"o":24.375,"t":"2026-10-20T14:15:00Z","v":20990,"vw":24.575857},{"c":25.25,"h":25.3,"l":24.9019,"n":190,"o":24.9019,"t":"2026-10-20T14:30:00Z","v":31945,"vw":25.189754},{"c":25.05,"h":25.29,"l":24.9605,"n":129,"o":25.265,"t":"2026-10-20T14:45:00Z","v":20729,"vw":25.101967},{"c":24.4007,"h":24.9,"l":24.2433,"n":220,"o":24.9,"t":"2026-10-20T15:00:00Z","v":66451,"vw":24.829502},{"c":24.35,"h":24.4596,"l":24.26,"n":122,"o":24.33,"t":"2026-10-20T15:15:00Z","v":19693,"vw":24.334731},{"c":24.26,"h":24.375,"l":24.09,"n":120,"o":24.375,"t":"2026-10-20T15:30:00Z","v":22346,"vw":24.231215},{"c":24.29,"h":24.29,"l":24.1693,"n":33,"o":24.21,"t":"2026-10-20T15:45:00Z","v":2536,"vw":24.232373},{"c":24.24,"h":24.31,"l":24.11,"n":53,"o":24.3,"t":"2026-10-20T16:00:00Z","v":4398,"vw":24.255424},{"c":24.14,"h":24.28,"l":24.04,"n":34,"o":24.28,"t":"2026-10-20T16:15:00Z","v":2818,"vw":24.096397},{"c":24.26,"h":24.26,"l":24.2,"n":29,"o":24.22,"t":"2026-10-20T16:30:00Z","v":7799,"vw":24.229462},{"c":24.21,"h":24.33,"l":24.21,"n":38,"o":24.26,"t":"2026-10-20T16:45:00Z","v":17664,"vw":24.265268},{"c":24.1897,"h":24.23,"l":24.16,"n":13,"o":24.19,"t":"2026-10-20T17:00:00Z","v":1601,"vw":24.193313},{"c":24.2092,"h":24.304,"l":24.1806,"n":12,"o":24.19,"t":"2026-10-20T17:15:00Z","v":1303,"vw":24.232536},{"c":24.17,"h":24.17,"l":24.14,"n":9,"o":24.1649,"t":"2026-10-20T17:30:00Z","v":676,"vw":24.1605},{"c":24.1233,"h":24.2,"l":24.1233,"n":7,"o":24.19,"t":"2026-10-20T17:45:00Z","v":1081,"vw":24.184709},{"c":24,"h":24.06,"l":23.9801,"n":37,"o":24.06,"t":"2026-10-20T18:00:00Z","v":7056,"vw":24.004868},{"c":24,"h":24.07,"l":24,"n":11,"o":24,"t":"2026-10-20T18:15:00Z","v":1854,"vw":24.017576},{"c":23.92,"h":23.95,"l":23.92,"n":15,"o":23.95,"t":"2026-10-20T18:30:00Z","v":910,"vw":23.940909},{"c":23.975,"h":24,"l":23.975,"n":2,"o":24,"t":"2026-10-20T18:45:00Z","v":1000,"vw":23.9775},{"c":23.91,"h":24.04,"l":23.9,"n":24,"o":24.04,"t":"2026-10-20T19:00:00Z","v":3253,"vw":23.971458},{"c":23.95,"h":23.95,"l":23.932,"n":7,"o":23.94,"t":"2026-10-20T19:15:00Z","v":942,"vw":23.936911},{"c":23.8,"h":23.94,"l":23.69,"n":51,"o":23.905,"t":"2026-10-20T19:30:00Z","v":5498,"vw":23.814214},{"c":23.98,"h":23.98,"l":23.7701,"n":69,"o":23.7701,"t":"2026-10-20T19:45:00Z","v":18150,"vw":23.930753},{"c":24.1029,"h":24.1029,"l":23.93,"n":9,"o":23.96,"t":"2026-10-20T20:00:00Z","v":768,"vw":23.994016},{"c":24.3351,"h":24.3351,"l":24.2,"n":5,"o":24.2,"t":"2026-10-20T20:45:00Z","v":427,"vw":24.23386},{"c":24.53,"h":24.53,"l":24.4748,"n":2,"o":24.4748,"t":"2026-10-20T21:00:00Z","v":300,"vw":24.5024},{"c":24.5,"h":24.5,"l":24.38,"n":12,"o":24.39,"t":"2026-10-20T21:15:00Z","v":1310,"vw":24.447833},{"c":24.5,"h":24.5,"l":24.48,"n":7,"o":24.48,"t":"2026-10-20T21:30:00Z","v":725,"vw":24.496303},{"c":24.59,"h":24.59,"l":24.59,"n":2,"o":24.59,"t":"2026-10-20T21:45:00Z","v":250,"vw":24.59},{"c":24.8,"h":24.8,"l":24.64,"n":31,"o":24.64,"t":"2026-10-20T22:00:00Z","v":6114,"vw":24.762573},{"c":24.6913,"h":24.78,"l":24.6913,"n":4,"o":24.78,"t":"2026-10-20T22:15:00Z","v":500,"vw":24.75806},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-20T22:30:00Z","v":100,"vw":24.7},{"c":24.61,"h":24.61,"l":24.6013,"n":7,"o":24.61,"t":"2026-10-20T22:45:00Z","v":850,"vw":24.6071},{"c":24.61,"h":24.68,"l":24.61,"n":4,"o":24.68,"t":"2026-10-20T23:00:00Z","v":505,"vw":24.642},{"c":24.43,"h":24.53,"l":24.43,"n":5,"o":24.461,"t":"2026-10-20T23:15:00Z","v":640,"vw":24.46287},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-20T23:30:00Z","v":200,"vw":24.5},{"c":24.62,"h":24.62,"l":24.62,"n":1,"o":24.62,"t":"2026-10-20T23:45:00Z","v":100,"vw":24.62},{"c":24.6,"h":24.86,"l":24.5797,"n":29,"o":24.5797,"t":"2026-10-21T08:00:00Z","v":4656,"vw":24.659101},{"c":24.4648,"h":24.4648,"l":24.4648,"n":1,"o":24.4648,"t":"2026-10-21T08:30:00Z","v":100,"vw":24.4648},{"c":25,"h":25,"l":24.99,"n":4,"o":24.99,"t":"2026-10-21T09:30:00Z","v":500,"vw":24.995263},{"c":24.7,"h":24.823,"l":24.7,"n":2,"o":24.823,"t":"2026-10-21T10:15:00Z","v":481,"vw":24.725572},{"c":24.87,"h":24.87,"l":24.87,"n":2,"o":24.87,"t":"2026-10-21T10:45:00Z","v":304,"vw":24.87},{"c":25,"h":25.09,"l":24.69,"n":4,"o":25.09,"t":"2026-10-21T11:00:00Z","v":420,"vw":24.9675},{"c":24.97,"h":25.01,"l":24.7772,"n":8,"o":25.01,"t":"2026-10-21T11:15:00Z","v":743,"vw":24.923573},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-10-21T11:30:00Z","v":100,"vw":24.95},{"c":25.15,"h":25.15,"l":25.1,"n":3,"o":25.1,"t":"2026-10-21T12:00:00Z","v":215,"vw":25.125},{"c":25.128,"h":25.1934,"l":25.128,"n":8,"o":25.132,"t":"2026-10-21T12:15:00Z","v":975,"vw":25.154132},{"c":25.16,"h":25.16,"l":25.16,"n":3,"o":25.16,"t":"2026-10-21T12:30:00Z","v":388,"vw":25.16},{"c":24.96,"h":25.2,"l":24.96,"n":6,"o":25.2,"t":"2026-10-21T12:45:00Z","v":949,"vw":25.081383},{"c":25.12,"h":25.25,"l":25.12,"n":22,"o":25.15,"t":"2026-10-21T13:00:00Z","v":2479,"vw":25.19756},{"c":25.55,"h":25.55,"l":25.3,"n":87,"o":25.37,"t":"2026-10-21T13:15:00Z","v":6858,"vw":25.392732},{"c":24.65,"h":25.48,"l":24.39,"n":502,"o":25.43,"t":"2026-10-21T13:30:00Z","v":97965,"vw":24.691537},{"c":24.4806,"h":24.95,"l":24.4806,"n":171,"o":24.74,"t":"2026-10-21T13:45:00Z","v":25394,"vw":24.852962},{"c":24.459,"h":24.54,"l":24.2832,"n":149,"o":24.495,"t":"2026-10-21T14:00:00Z","v":18042,"vw":24.439121},{"c":24.58,"h":24.7101,"l":24.36,"n":147,"o":24.435,"t":"2026-10-21T14:15:00Z","v":17026,"vw":24.531109},{"c":25.1,"h":25.12,"l":24.65,"n":112,"o":24.65,"t":"2026-10-21T14:30:00Z","v":9531,"vw":24.783769},{"c":25.195,"h":25.38,"l":25.0044,"n":222,"o":25.11,"t":"2026-10-21T14:45:00Z","v":22098,"vw":25.208228},{"c":25.74,"h":25.84,"l":25.08,"n":226,"o":25.18,"t":"2026-10-21T15:00:00Z","v":42450,"vw":25.403248},{"c":25.64,"h":25.83,"l":25.4,"n":169,"o":25.715,"t":"2026-10-21T15:15:00Z","v":28749,"vw":25.708887},{"c":25.975,"h":26.07,"l":25.68,"n":151,"o":25.68,"t":"2026-10-21T15:30:00Z","v":9800,"vw":25.9553},{"c":26,"h":26.02,"l":25.877,"n":107,"o":25.97,"t":"2026-10-21T15:45:00Z","v":19740,"vw":25.930328},{"c":25.86,"h":25.885,"l":25.78,"n":83,"o":25.855,"t":"2026-10-21T16:00:00Z","v":11279,"vw":25.846479},{"c":25.9,"h":26,"l":25.88,"n":41,"o":25.9,"t":"2026-10-21T16:15:00Z","v":5768,"vw":25.925938},{"c":26.19,"h":26.33,"l":25.91,"n":100,"o":25.92,"t":"2026-10-21T16:30:00Z","v":6675,"vw":26.078627},{"c":26.1,"h":26.15,"l":25.95,"n":71,"o":26.12,"t":"2026-10-21T16:45:00Z","v":61160,"vw":26.050935},{"c":26,"h":26.11,"l":26,"n":39,"o":26.065,"t":"2026-10-21T17:00:00Z","v":2896,"vw":26.044665},{"c":26.06,"h":26.06,"l":25.965,"n":14,"o":25.965,"t":"2026-10-21T17:15:00Z","v":2954,"vw":25.986882},{"c":25.99,"h":26.1199,"l":25.99,"n":46,"o":26.011,"t":"2026-10-21T17:30:00Z","v":6348,"vw":26.051724},{"c":26.03,"h":26.069,"l":26,"n":45,"o":26.01,"t":"2026-10-21T17:45:00Z","v":7317,"vw":26.035374},{"c":26.07,"h":26.14,"l":26.02,"n":48,"o":26.11,"t":"2026-10-21T18:00:00Z","v":7389,"vw":26.091229},{"c":26.11,"h":26.2,"l":26.0999,"n":38,"o":26.0999,"t":"2026-10-21T18:15:00Z","v":4703,"vw":26.148951},{"c":26.14,"h":26.1622,"l":26.1,"n":33,"o":26.15,"t":"2026-10-21T18:30:00Z","v":1867,"vw":26.140791},{"c":25.75,"h":26.11,"l":25.75,"n":90,"o":26.11,"t":"2026-10-21T18:45:00Z","v":18497,"vw":25.961251},{"c":25.51,"h":25.72,"l":25.4,"n":67,"o":25.7051,"t":"2026-10-21T19:00:00Z","v":13843,"vw":25.572411},{"c":25.78,"h":25.78,"l":25.57,"n":56,"o":25.6201,"t":"2026-10-21T19:15:00Z","v":7303,"vw":25.655367},{"c":25.84,"h":25.89,"l":25.8,"n":17,"o":25.82,"t":"2026-10-21T19:30:00Z","v":2912,"vw":25.815363},{"c":25.73,"h":25.88,"l":25.73,"n":145,"o":25.835,"t":"2026-10-21T19:45:00Z","v":13182,"vw":25.769125},{"c":25.72,"h":25.89,"l":25.72,"n":10,"o":25.8,"t":"2026-10-21T20:00:00Z","v":2093,"vw":25.838253},{"c":25.8455,"h":25.87,"l":25.6525,"n":13,"o":25.7,"t":"2026-10-21T20:15:00Z","v":2710,"vw":25.760297},{"c":25.6986,"h":25.8,"l":25.6986,"n":2,"o":25.8,"t":"2026-10-21T20:30:00Z","v":482,"vw":25.740675},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-21T21:00:00Z","v":100,"vw":25.78},{"c":25.77,"h":25.9617,"l":25.76,"n":4,"o":25.76,"t":"2026-10-21T21:15:00Z","v":400,"vw":25.817075},{"c":25.3652,"h":25.494,"l":25.3652,"n":2,"o":25.494,"t":"2026-10-21T22:15:00Z","v":1100,"vw":25.376909},{"c":25.3,"h":25.3,"l":25.2387,"n":8,"o":25.24,"t":"2026-10-21T22:30:00Z","v":1527,"vw":25.267513},{"c":25.2,"h":25.27,"l":25.1324,"n":9,"o":25.27,"t":"2026-10-21T22:45:00Z","v":1450,"vw":25.220022},{"c":25.2821,"h":25.2821,"l":25.2821,"n":1,"o":25.2821,"t":"2026-10-21T23:00:00Z","v":100,"vw":25.2821},{"c":25.08,"h":25.08,"l":24.93,"n":14,"o":24.99,"t":"2026-10-21T23:30:00Z","v":7702,"vw":25.021231},{"c":24.99,"h":25.003,"l":24.99,"n":2,"o":25.003,"t":"2026-10-21T23:45:00Z","v":400,"vw":24.998125},{"c":23.6,"h":24.27,"l":23.51,"n":74,"o":23.94,"t":"2026-10-22T08:00:00Z","v":6290,"vw":23.913633},{"c":23.5,"h":23.5,"l":23.45,"n":8,"o":23.45,"t":"2026-10-22T08:15:00Z","v":855,"vw":23.46875},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-10-22T08:30:00Z","v":100,"vw":23.35},{"c":23.5,"h":23.5,"l":23.3,"n":5,"o":23.3,"t":"2026-10-22T09:00:00Z","v":700,"vw":23.47},{"c":23.42,"h":23.52,"l":23.42,"n":6,"o":23.47,"t":"2026-10-22T09:15:00Z","v":808,"vw":23.47},{"c":23.53,"h":23.53,"l":23.52,"n":2,"o":23.52,"t":"2026-10-22T09:45:00Z","v":200,"vw":23.525},{"c":23.54,"h":23.54,"l":23.53,"n":3,"o":23.53,"t":"2026-10-22T10:00:00Z","v":298,"vw":23.535},{"c":23.63,"h":23.65,"l":23.53,"n":16,"o":23.53,"t":"2026-10-22T10:15:00Z","v":1258,"vw":23.617524},{"c":23.65,"h":23.99,"l":23.65,"n":3,"o":23.71,"t":"2026-10-22T10:30:00Z","v":400,"vw":23.765},{"c":23.61,"h":23.61,"l":23.61,"n":3,"o":23.61,"t":"2026-10-22T10:45:00Z","v":102,"vw":23.61},{"c":23.73,"h":23.73,"l":23.56,"n":10,"o":23.57,"t":"2026-10-22T11:00:00Z","v":459,"vw":23.638333},{"c":23.51,"h":23.75,"l":23.51,"n":35,"o":23.69,"t":"2026-10-22T11:15:00Z","v":2167,"vw":23.644548},{"c":23.51,"h":23.51,"l":23.51,"n":4,"o":23.51,"t":"2026-10-22T11:30:00Z","v":226,"vw":23.51},{"c":23.5,"h":23.7,"l":23.5,"n":24,"o":23.626,"t":"2026-10-22T11:45:00Z","v":2331,"vw":23.612981},{"c":23.47,"h":23.51,"l":23.4,"n":10,"o":23.4,"t":"2026-10-22T12:00:00Z","v":4983,"vw":23.413674},{"c":23.52,"h":23.52,"l":23.5,"n":7,"o":23.5,"t":"2026-10-22T12:15:00Z","v":625,"vw":23.516},{"c":23.51,"h":23.51,"l":23.3468,"n":20,"o":23.35,"t":"2026-10-22T12:30:00Z","v":2002,"vw":23.411236},{"c":23.3,"h":23.54,"l":23.3,"n":30,"o":23.53,"t":"2026-10-22T12:45:00Z","v":5426,"vw":23.342513},{"c":23.2236,"h":23.39,"l":23.21,"n":10,"o":23.34,"t":"2026-10-22T13:00:00Z","v":1359,"vw":23.257167},{"c":23.78,"h":23.78,"l":23.2748,"n":28,"o":23.2748,"t":"2026-10-22T13:15:00Z","v":2602,"vw":23.393793},{"c":25.16,"h":25.28,"l":23.5575,"n":607,"o":23.69,"t":"2026-10-22T13:30:00Z","v":107620,"vw":24.56163},{"c":25.31,"h":25.4,"l":24.58,"n":512,"o":25.16,"t":"2026-10-22T13:45:00Z","v":103706,"vw":24.935637},{"c":24.99,"h":25.47,"l":24.89,"n":251,"o":25.33,"t":"2026-10-22T14:00:00Z","v":41589,"vw":25.026084},{"c":24.57,"h":25.01,"l":24.4977,"n":136,"o":24.77,"t":"2026-10-22T14:15:00Z","v":15614,"vw":24.675839},{"c":24.5,"h":24.61,"l":24.32,"n":123,"o":24.61,"t":"2026-10-22T14:30:00Z","v":11263,"vw":24.426266},{"c":24.02,"h":24.47,"l":23.88,"n":134,"o":24.46,"t":"2026-10-22T14:45:00Z","v":12289,"vw":24.123117},{"c":23.29,"h":24.06,"l":23.29,"n":154,"o":24.06,"t":"2026-10-22T15:00:00Z","v":19499,"vw":23.613877},{"c":23.4643,"h":23.87,"l":23.29,"n":149,"o":23.29,"t":"2026-10-22T15:15:00Z","v":11848,"vw":23.555462},{"c":23.4509,"h":23.66,"l":23.37,"n":127,"o":23.4,"t":"2026-10-22T15:30:00Z","v":11973,"vw":23.501012},{"c":23.42,"h":23.63,"l":23.4,"n":74,"o":23.45,"t":"2026-10-22T15:45:00Z","v":8229,"vw":23.476897},{"c":23.41,"h":23.59,"l":23.41,"n":77,"o":23.53,"t":"2026-10-22T16:00:00Z","v":5405,"vw":23.500989},{"c":23.4,"h":23.57,"l":23.35,"n":74,"o":23.42,"t":"2026-10-22T16:15:00Z","v":8915,"vw":23.496473},{"c":22.96,"h":23.37,"l":22.96,"n":112,"o":23.37,"t":"2026-10-22T16:30:00Z","v":15200,"vw":23.201987},{"c":22.93,"h":22.97,"l":22.75,"n":132,"o":22.97,"t":"2026-10-22T16:45:00Z","v":16488,"vw":22.809502},{"c":22.7629,"h":22.98,"l":22.76,"n":107,"o":22.96,"t":"2026-10-22T17:00:00Z","v":7975,"vw":22.864953},{"c":22.81,"h":22.94,"l":22.76,"n":72,"o":22.83,"t":"2026-10-22T17:15:00Z","v":5959,"vw":22.870383},{"c":22.855,"h":22.855,"l":22.7305,"n":72,"o":22.76,"t":"2026-10-22T17:30:00Z","v":10323,"vw":22.805388},{"c":22.82,"h":22.8388,"l":22.685,"n":65,"o":22.8,"t":"2026-10-22T17:45:00Z","v":4703,"vw":22.781178},{"c":22.81,"h":22.87,"l":22.58,"n":66,"o":22.83,"t":"2026-10-22T18:00:00Z","v":7598,"vw":22.714303},{"c":22.835,"h":23.05,"l":22.75,"n":70,"o":22.75,"t":"2026-10-22T18:15:00Z","v":8308,"vw":22.91058},{"c":22.9236,"h":22.9236,"l":22.74,"n":63,"o":22.77,"t":"2026-10-22T18:30:00Z","v":5353,"vw":22.792242},{"c":22.6968,"h":22.94,"l":22.6968,"n":100,"o":22.91,"t":"2026-10-22T18:45:00Z","v":14128,"vw":22.796083},{"c":22.68,"h":22.68,"l":22.6,"n":99,"o":22.645,"t":"2026-10-22T19:00:00Z","v":13443,"vw":22.653628},{"c":23.12,"h":23.17,"l":22.76,"n":64,"o":22.76,"t":"2026-10-22T19:15:00Z","v":16477,"vw":23.058798},{"c":22.98,"h":23.11,"l":22.8612,"n":70,"o":23.11,"t":"2026-10-22T19:30:00Z","v":6680,"vw":22.952748},{"c":23.04,"h":23.34,"l":22.68,"n":340,"o":22.91,"t":"2026-10-22T19:45:00Z","v":66664,"vw":23.107129},{"c":23.01,"h":23.213,"l":23,"n":54,"o":23.07,"t":"2026-10-22T20:00:00Z","v":5644,"vw":23.04126},{"c":23,"h":23.04,"l":23,"n":14,"o":23.04,"t":"2026-10-22T20:15:00Z","v":1191,"vw":23.01698},{"c":22.8867,"h":22.8867,"l":22.8867,"n":1,"o":22.8867,"t":"2026-10-22T20:45:00Z","v":2000,"vw":22.8867},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-22T21:00:00Z","v":668,"vw":22.85},{"c":22.9344,"h":22.9344,"l":22.9344,"n":1,"o":22.9344,"t":"2026-10-22T21:30:00Z","v":100,"vw":22.9344},{"c":23.2,"h":23.2,"l":23.18,"n":3,"o":23.18,"t":"2026-10-22T22:00:00Z","v":604,"vw":23.196667},{"c":22.891,"h":22.891,"l":22.891,"n":4,"o":22.891,"t":"2026-10-22T22:30:00Z","v":108,"vw":22.891},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-22T23:00:00Z","v":100,"vw":22.9},{"c":22.88,"h":22.88,"l":22.88,"n":7,"o":22.88,"t":"2026-10-22T23:15:00Z","v":256,"vw":22.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3905454111138781,"strike":43.37818355544488,"iv":1.5113595918497074,"gamma":0.018036587434984146,"theta":-0.029748390561463407,"vega":0.011292759004645525,"rho":0.001478818967963544,"breakevenPct":91.2968923363582},{"delta":0.15,"premium":0.6168676026708957,"strike":38.34940821367166,"iv":1.4653955625305517,"gamma":0.024754202366113018,"theta":-0.038393413673095546,"vega":0.015010849435592838,"rho":0.00219750990139946,"breakevenPct":70.30714954695173},{"delta":0.2,"premium":0.8411834603633686,"strike":34.47053231709305,"iv":1.3907863837395236,"gamma":0.03123644106048867,"theta":-0.04379853197394563,"vega":0.018009206990023202,"rho":0.002918275985385958,"breakevenPct":54.334422104267574},{"delta":0.25,"premium":1.1265131146855727,"strike":32.48486885314427,"iv":1.4103777746740798,"gamma":0.034942821800205096,"theta":-0.05036343047015445,"vega":0.02044644489375777,"rho":0.00359324734325412,"breakevenPct":46.902893216039544},{"delta":0.3,"premium":1.4417613636363635,"strike":30.732954545454547,"iv":1.4268846590909092,"gamma":0.03772045454545455,"theta":-0.05569488636363636,"vega":0.02239375,"rho":0.004247977951961588,"breakevenPct":40.623758343928806},{"delta":0.35,"premium":1.7318471337579617,"strike":28.840764331210192,"iv":1.392264331210191,"gamma":0.0412547770700637,"theta":-0.058007006369426746,"vega":0.023911464968152867,"rho":0.004922892225681432,"breakevenPct":33.62155360563004},{"delta":0.4,"premium":2.101594533029613,"strike":27.462414578587698,"iv":1.4089041002277904,"gamma":0.04249248291571754,"theta":-0.061196583143507975,"vega":0.024876309794988612,"rho":0.005537442876796455,"breakevenPct":29.21332653678895},{"delta":0.45,"premium":2.4454098360655743,"strike":26.02622950819672,"iv":1.3881567213114754,"gamma":0.04425016393442623,"theta":-0.06192885245901639,"vega":0.02549213114754098,"rho":0.006172921400446317,"breakevenPct":24.43898314799954},{"delta":0.5,"premium":2.8555555555555556,"strike":24.77777777777778,"iv":1.3893777777777778,"gamma":0.044444444444444446,"theta":-0.0625,"vega":0.02567777777777778,"rho":0.006756151024266742,"breakevenPct":20.77505827505828},{"delta":0.55,"premium":3.3406094527363193,"strike":23.644278606965173,"iv":1.4149330845771144,"gamma":0.04330671641791045,"theta":-0.06318855721393034,"vega":0.025493283582089552,"rho":0.007282518482070878,"breakevenPct":17.940944316877157},{"delta":0.6,"premium":3.869205298013245,"strike":22.467991169977925,"iv":1.4312273730684326,"gamma":0.041850772626931564,"theta":-0.06243200883002207,"vega":0.02487439293598234,"rho":0.007775232253028663,"breakevenPct":15.110124423038332},{"delta":0.65,"premium":4.387735849056604,"strike":21.32075471698113,"iv":1.4241735849056605,"gamma":0.04026415094339623,"theta":-0.05970754716981132,"vega":0.02382075471698113,"rho":0.00827524418980389,"breakevenPct":12.36228394247262},{"delta":0.7,"premium":5.064677804295942,"strike":20.13126491646778,"iv":1.452282338902148,"gamma":0.037072553699284014,"theta":-0.05724439140811456,"vega":0.022370644391408116,"rho":0.008651244302865993,"breakevenPct":10.122127276065225},{"delta":0.75,"premium":5.848596112311016,"strike":18.892008639308855,"iv":1.4865103671706263,"gamma":0.03311641468682506,"theta":-0.05369287257019439,"vega":0.020462419006479483,"rho":0.008943439029305124,"breakevenPct":8.132013774562378},{"delta":0.8,"premium":6.410263157894738,"strike":17.771052631578947,"iv":1.4095207894736843,"gamma":0.03073,"theta":-0.045078157894736834,"vega":0.018019210526315787,"rho":0.009408968955139268,"breakevenPct":5.687569009937434},{"delta":0.85,"premium":7.707182721601474,"strike":16.15868586488725,"iv":1.5141332976828377,"gamma":0.023945567327604698,"theta":-0.040663080384427765,"vega":0.01501059874454839,"rho":0.009290297239351772,"breakevenPct":4.3088661996884925},{"delta":0.9,"premium":8.927061917803636,"strike":14.573750895686713,"iv":1.5078916005743122,"gamma":0.017853549955463597,"theta":-0.030916240205383687,"vega":0.011217346176780104,"rho":0.009237734428161774,"breakevenPct":2.713342716303976}],"put":[{"delta":0.1,"premium":0.502618876852953,"strike":15.026188768529531,"iv":1.3866823264300288,"gamma":0.01966045676461008,"theta":-0.026750886642880268,"vega":0.011296644521918038,"rho":-0.0022438138574993284,"breakevenPct":36.522858865049926},{"delta":0.15,"premium":0.8205436786048588,"strike":16.63012479601388,"iv":1.350542997521862,"gamma":0.026590879746133413,"theta":-0.03449888606765298,"vega":0.01496129972668948,"rho":-0.0034060022371452756,"breakevenPct":30.90218043090461},{"delta":0.2,"premium":1.2063775510204082,"strike":17.854591836734695,"iv":1.3729507653061226,"gamma":0.03160382653061224,"theta":-0.04205841836734694,"vega":0.018065561224489796,"rho":-0.0046212095989275614,"breakevenPct":27.236825674325665},{"delta":0.25,"premium":1.6939866369710468,"strike":18.98663697104677,"iv":1.4174906458797327,"gamma":0.0347652561247216,"theta":-0.04931180400890869,"vega":0.020471937639198218,"rho":-0.0059221764961853345,"breakevenPct":24.420234553864837},{"delta":0.3,"premium":2.0417926565874724,"strike":20.222462203023756,"iv":1.338362850971922,"gamma":0.04017818574514039,"theta":-0.05070107991360691,"vega":0.02241144708423326,"rho":-0.007113460205907395,"breakevenPct":20.539031702638614},{"delta":0.35,"premium":2.5793478260869565,"strike":21.304347826086957,"iv":1.3518652173913044,"gamma":0.042413043478260866,"theta":-0.05447391304347826,"vega":0.02383478260869565,"rho":-0.008452958824173977,"breakevenPct":18.159965034965033},{"delta":0.4,"premium":3.185714285714286,"strike":22.42857142857143,"iv":1.3581,"gamma":0.04407142857142857,"theta":-0.05694285714285715,"vega":0.024900000000000002,"rho":-0.009846320409292965,"breakevenPct":15.896603396603394},{"delta":0.45,"premium":3.881385281385281,"strike":23.562770562770563,"iv":1.3754645021645022,"gamma":0.04456926406926407,"theta":-0.0588935064935065,"vega":0.025525108225108225,"rho":-0.01130904446559292,"breakevenPct":13.979959434504892},{"delta":0.5,"premium":4.450213675213675,"strike":24.636752136752136,"iv":1.3364683760683762,"gamma":0.04622777777777778,"theta":-0.05748119658119658,"vega":0.0257,"rho":-0.012671823727982624,"breakevenPct":11.772122108660565},{"delta":0.55,"premium":5.144239631336406,"strike":25.76036866359447,"iv":1.3154599078341014,"gamma":0.046623963133640554,"theta":-0.055911520737327185,"vega":0.025471889400921658,"rho":-0.014133560876433388,"breakevenPct":9.894540942928035},{"delta":0.6,"premium":6.1064417177914105,"strike":27.070552147239262,"iv":1.3285662576687116,"gamma":0.045073006134969326,"theta":-0.05495061349693252,"vega":0.024950613496932516,"rho":-0.01580440363831213,"breakevenPct":8.373643227937707},{"delta":0.65,"premium":7.463369963369965,"strike":28.721611721611723,"iv":1.3725080586080587,"gamma":0.041812454212454206,"theta":-0.05408351648351648,"vega":0.023867032967032964,"rho":-0.017787951795480844,"breakevenPct":7.088104203488813},{"delta":0.7,"premium":8.190173410404624,"strike":29.816955684007706,"iv":1.309934682080925,"gamma":0.04111830443159923,"theta":-0.047954527938342977,"vega":0.02239287090558767,"rho":-0.01927326548100712,"breakevenPct":5.477350202783729},{"delta":0.75,"premium":9.773483146067417,"strike":31.676404494382023,"iv":1.3266869662921348,"gamma":0.03705303370786517,"theta":-0.04396516853932584,"vega":0.020414831460674156,"rho":-0.021433058025306952,"breakevenPct":4.270448652471121},{"delta":0.8,"premium":12.71313177812762,"strike":34.85962233654115,"iv":1.423069198221854,"gamma":0.030569887705421725,"theta":-0.04056125885783246,"vega":0.0180213178772522,"rho":-0.02467593023982925,"breakevenPct":3.2058979090317816},{"delta":0.85,"premium":15.632270998474374,"strike":38.035856664971526,"iv":1.4431843718688575,"gamma":0.02499642140235676,"theta":-0.03306827169773508,"vega":0.014963892424130525,"rho":-0.027894817831785275,"breakevenPct":2.082230478596355},{"delta":0.9,"premium":17.93138467397595,"strike":40.59629197330866,"iv":1.371669072897142,"gamma":0.019878634447452113,"theta":-0.022033142949777904,"vega":0.011292936794740102,"rho":-0.030621253361321554,"breakevenPct":0.9400904749444217}]},"raw":{"call":[{"delta":0.1,"premium":0.3905454111138781,"strike":43.37818355544488,"iv":1.5113595918497074,"gamma":0.018036587434984146,"theta":-0.029748390561463407,"vega":0.011292759004645525,"rho":0.001478818967963544,"breakevenPct":91.2968923363582},{"delta":0.15,"premium":0.6168676026708957,"strike":38.34940821367166,"iv":1.4653955625305517,"gamma":0.024754202366113018,"theta":-0.038393413673095546,"vega":0.015010849435592838,"rho":0.00219750990139946,"breakevenPct":70.30714954695173},{"delta":0.2,"premium":0.8411834603633686,"strike":34.47053231709305,"iv":1.3907863837395236,"gamma":0.03123644106048867,"theta":-0.04379853197394563,"vega":0.018009206990023202,"rho":0.002918275985385958,"breakevenPct":54.334422104267574},{"delta":0.25,"premium":1.1265131146855727,"strike":32.48486885314427,"iv":1.4103777746740798,"gamma":0.034942821800205096,"theta":-0.05036343047015445,"vega":0.02044644489375777,"rho":0.00359324734325412,"breakevenPct":46.902893216039544},{"delta":0.3,"premium":1.4417613636363635,"strike":30.732954545454547,"iv":1.4268846590909092,"gamma":0.03772045454545455,"theta":-0.05569488636363636,"vega":0.02239375,"rho":0.004247977951961588,"breakevenPct":40.623758343928806},{"delta":0.35,"premium":1.7318471337579617,"strike":28.840764331210192,"iv":1.392264331210191,"gamma":0.0412547770700637,"theta":-0.058007006369426746,"vega":0.023911464968152867,"rho":0.004922892225681432,"breakevenPct":33.62155360563004},{"delta":0.4,"premium":2.101594533029613,"strike":27.462414578587698,"iv":1.4089041002277904,"gamma":0.04249248291571754,"theta":-0.061196583143507975,"vega":0.024876309794988612,"rho":0.005537442876796455,"breakevenPct":29.21332653678895},{"delta":0.45,"premium":2.4454098360655743,"strike":26.02622950819672,"iv":1.3881567213114754,"gamma":0.04425016393442623,"theta":-0.06192885245901639,"vega":0.02549213114754098,"rho":0.006172921400446317,"breakevenPct":24.43898314799954},{"delta":0.5,"premium":2.8555555555555556,"strike":24.77777777777778,"iv":1.3893777777777778,"gamma":0.044444444444444446,"theta":-0.0625,"vega":0.02567777777777778,"rho":0.006756151024266742,"breakevenPct":20.77505827505828},{"delta":0.55,"premium":3.3406094527363193,"strike":23.644278606965173,"iv":1.4149330845771144,"gamma":0.04330671641791045,"theta":-0.06318855721393034,"vega":0.025493283582089552,"rho":0.007282518482070878,"breakevenPct":17.940944316877157},{"delta":0.6,"premium":3.869205298013245,"strike":22.467991169977925,"iv":1.4312273730684326,"gamma":0.041850772626931564,"theta":-0.06243200883002207,"vega":0.02487439293598234,"rho":0.007775232253028663,"breakevenPct":15.110124423038332},{"delta":0.65,"premium":4.387735849056604,"strike":21.32075471698113,"iv":1.4241735849056605,"gamma":0.04026415094339623,"theta":-0.05970754716981132,"vega":0.02382075471698113,"rho":0.00827524418980389,"breakevenPct":12.36228394247262},{"delta":0.7,"premium":5.064677804295942,"strike":20.13126491646778,"iv":1.452282338902148,"gamma":0.037072553699284014,"theta":-0.05724439140811456,"vega":0.022370644391408116,"rho":0.008651244302865993,"breakevenPct":10.122127276065225},{"delta":0.75,"premium":5.848596112311016,"strike":18.892008639308855,"iv":1.4865103671706263,"gamma":0.03311641468682506,"theta":-0.05369287257019439,"vega":0.020462419006479483,"rho":0.008943439029305124,"breakevenPct":8.132013774562378},{"delta":0.8,"premium":6.410263157894738,"strike":17.771052631578947,"iv":1.4095207894736843,"gamma":0.03073,"theta":-0.045078157894736834,"vega":0.018019210526315787,"rho":0.009408968955139268,"breakevenPct":5.687569009937434},{"delta":0.85,"premium":7.707182721601474,"strike":16.15868586488725,"iv":1.5141332976828377,"gamma":0.023945567327604698,"theta":-0.040663080384427765,"vega":0.01501059874454839,"rho":0.009290297239351772,"breakevenPct":4.3088661996884925},{"delta":0.9,"premium":8.927061917803636,"strike":14.573750895686713,"iv":1.5078916005743122,"gamma":0.017853549955463597,"theta":-0.030916240205383687,"vega":0.011217346176780104,"rho":0.009237734428161774,"breakevenPct":2.713342716303976}],"put":[{"delta":0.1,"premium":0.502618876852953,"strike":15.026188768529531,"iv":1.3866823264300288,"gamma":0.01966045676461008,"theta":-0.026750886642880268,"vega":0.011296644521918038,"rho":-0.0022438138574993284,"breakevenPct":36.522858865049926},{"delta":0.15,"premium":0.8205436786048588,"strike":16.63012479601388,"iv":1.350542997521862,"gamma":0.026590879746133413,"theta":-0.03449888606765298,"vega":0.01496129972668948,"rho":-0.0034060022371452756,"breakevenPct":30.90218043090461},{"delta":0.2,"premium":1.2063775510204082,"strike":17.854591836734695,"iv":1.3729507653061226,"gamma":0.03160382653061224,"theta":-0.04205841836734694,"vega":0.018065561224489796,"rho":-0.0046212095989275614,"breakevenPct":27.236825674325665},{"delta":0.25,"premium":1.6939866369710468,"strike":18.98663697104677,"iv":1.4174906458797327,"gamma":0.0347652561247216,"theta":-0.04931180400890869,"vega":0.020471937639198218,"rho":-0.0059221764961853345,"breakevenPct":24.420234553864837},{"delta":0.3,"premium":2.0417926565874724,"strike":20.222462203023756,"iv":1.338362850971922,"gamma":0.04017818574514039,"theta":-0.05070107991360691,"vega":0.02241144708423326,"rho":-0.007113460205907395,"breakevenPct":20.539031702638614},{"delta":0.35,"premium":2.5793478260869565,"strike":21.304347826086957,"iv":1.3518652173913044,"gamma":0.042413043478260866,"theta":-0.05447391304347826,"vega":0.02383478260869565,"rho":-0.008452958824173977,"breakevenPct":18.159965034965033},{"delta":0.4,"premium":3.185714285714286,"strike":22.42857142857143,"iv":1.3581,"gamma":0.04407142857142857,"theta":-0.05694285714285715,"vega":0.024900000000000002,"rho":-0.009846320409292965,"breakevenPct":15.896603396603394},{"delta":0.45,"premium":3.881385281385281,"strike":23.562770562770563,"iv":1.3754645021645022,"gamma":0.04456926406926407,"theta":-0.0588935064935065,"vega":0.025525108225108225,"rho":-0.01130904446559292,"breakevenPct":13.979959434504892},{"delta":0.5,"premium":4.450213675213675,"strike":24.636752136752136,"iv":1.3364683760683762,"gamma":0.04622777777777778,"theta":-0.05748119658119658,"vega":0.0257,"rho":-0.012671823727982624,"breakevenPct":11.772122108660565},{"delta":0.55,"premium":5.144239631336406,"strike":25.76036866359447,"iv":1.3154599078341014,"gamma":0.046623963133640554,"theta":-0.055911520737327185,"vega":0.025471889400921658,"rho":-0.014133560876433388,"breakevenPct":9.894540942928035},{"delta":0.6,"premium":6.1064417177914105,"strike":27.070552147239262,"iv":1.3285662576687116,"gamma":0.045073006134969326,"theta":-0.05495061349693252,"vega":0.024950613496932516,"rho":-0.01580440363831213,"breakevenPct":8.373643227937707},{"delta":0.65,"premium":7.463369963369965,"strike":28.721611721611723,"iv":1.3725080586080587,"gamma":0.041812454212454206,"theta":-0.05408351648351648,"vega":0.023867032967032964,"rho":-0.017787951795480844,"breakevenPct":7.088104203488813},{"delta":0.7,"premium":8.190173410404624,"strike":29.816955684007706,"iv":1.309934682080925,"gamma":0.04111830443159923,"theta":-0.047954527938342977,"vega":0.02239287090558767,"rho":-0.01927326548100712,"breakevenPct":5.477350202783729},{"delta":0.75,"premium":9.773483146067417,"strike":31.676404494382023,"iv":1.3266869662921348,"gamma":0.03705303370786517,"theta":-0.04396516853932584,"vega":0.020414831460674156,"rho":-0.021433058025306952,"breakevenPct":4.270448652471121},{"delta":0.8,"premium":12.71313177812762,"strike":34.85962233654115,"iv":1.423069198221854,"gamma":0.030569887705421725,"theta":-0.04056125885783246,"vega":0.0180213178772522,"rho":-0.02467593023982925,"breakevenPct":3.2058979090317816},{"delta":0.85,"premium":15.632270998474374,"strike":38.035856664971526,"iv":1.4431843718688575,"gamma":0.02499642140235676,"theta":-0.03306827169773508,"vega":0.014963892424130525,"rho":-0.027894817831785275,"breakevenPct":2.082230478596355},{"delta":0.9,"premium":17.93138467397595,"strike":40.59629197330866,"iv":1.371669072897142,"gamma":0.019878634447452113,"theta":-0.022033142949777904,"vega":0.011292936794740102,"rho":-0.030621253361321554,"breakevenPct":0.9400904749444217}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}