{"symbol":"TEMT","url":"https://intraalpha.com/companies/TEMT","capturedAt":"2026-10-23T02:22:20.350Z","state":"ready","quote":{"symbol":"TEMT","last_price":22.39,"prev_close":25.29,"regular_close":22.39,"change":-2.9,"change_pct":-11.467,"regular_change":-2.9,"regular_change_pct":-11.467,"extended_change":0,"extended_change_pct":0,"bid":20.55,"ask":22.69,"bid_size":100,"ask_size":100,"volume":204541,"vwap":22.605097,"open":24.34,"high":25.7,"low":20.7,"close":22.39,"trade_count":2274,"last_trade_at":"2026-10-23T00:00:07.410504022Z","last_quote_at":"2026-10-23T00:00:00.125131208Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:19.266266589-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":48400000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-05-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:19.797199+00:00"},"optionObservedAt":"2026-10-22T19:57:16.692Z","bars":[{"c":28.5,"h":28.5,"l":28.5,"n":5,"o":28.5,"t":"2026-10-16T08:00:00Z","v":338,"vw":28.5},{"c":28.32,"h":28.32,"l":28.32,"n":3,"o":28.32,"t":"2026-10-16T11:00:00Z","v":450,"vw":28.32},{"c":28.12,"h":28.13,"l":28.12,"n":4,"o":28.13,"t":"2026-10-16T11:25:00Z","v":255,"vw":28.125},{"c":28.49,"h":28.49,"l":28.49,"n":1,"o":28.49,"t":"2026-10-16T12:30:00Z","v":497,"vw":28.49},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-16T13:05:00Z","v":100,"vw":28},{"c":27.92,"h":27.92,"l":27.92,"n":3,"o":27.92,"t":"2026-10-16T13:15:00Z","v":113,"vw":27.92},{"c":28.08,"h":28.08,"l":28.08,"n":2,"o":28.08,"t":"2026-10-16T13:25:00Z","v":296,"vw":28.08},{"c":28.61,"h":29.13,"l":28.1308,"n":69,"o":28.28,"t":"2026-10-16T13:30:00Z","v":15733,"vw":28.711655},{"c":27.46,"h":28.32,"l":27.39,"n":97,"o":28.32,"t":"2026-10-16T13:35:00Z","v":7937,"vw":27.587168},{"c":26.99,"h":27.785,"l":26.7625,"n":79,"o":27.4,"t":"2026-10-16T13:40:00Z","v":6353,"vw":27.383428},{"c":26,"h":26.66,"l":26,"n":29,"o":26.66,"t":"2026-10-16T13:45:00Z","v":1284,"vw":26.338125},{"c":26.13,"h":26.135,"l":25.81,"n":13,"o":25.81,"t":"2026-10-16T13:50:00Z","v":710,"vw":26.05},{"c":25.33,"h":25.62,"l":25.275,"n":37,"o":25.62,"t":"2026-10-16T13:55:00Z","v":1878,"vw":25.355909},{"c":25.205,"h":25.25,"l":25.205,"n":8,"o":25.25,"t":"2026-10-16T14:00:00Z","v":287,"vw":25.2275},{"c":25.2,"h":25.58,"l":25.2,"n":22,"o":25.5,"t":"2026-10-16T14:05:00Z","v":2913,"vw":25.291524},{"c":25.5,"h":25.5,"l":25.15,"n":14,"o":25.2,"t":"2026-10-16T14:10:00Z","v":945,"vw":25.258951},{"c":25.99,"h":25.99,"l":25.6,"n":21,"o":25.6,"t":"2026-10-16T14:15:00Z","v":1501,"vw":25.751},{"c":26,"h":26,"l":25.75,"n":11,"o":25.75,"t":"2026-10-16T14:20:00Z","v":1070,"vw":25.82509},{"c":24.79,"h":25.8,"l":24.69,"n":65,"o":25.8,"t":"2026-10-16T14:25:00Z","v":9125,"vw":24.944462},{"c":25,"h":25,"l":24.7,"n":25,"o":24.79,"t":"2026-10-16T14:30:00Z","v":7007,"vw":24.80014},{"c":25.29,"h":25.29,"l":24.98,"n":17,"o":24.99,"t":"2026-10-16T14:35:00Z","v":1231,"vw":25.060569},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-10-16T14:40:00Z","v":114,"vw":25},{"c":25.16,"h":25.2,"l":25.16,"n":2,"o":25.2,"t":"2026-10-16T14:45:00Z","v":1100,"vw":25.163636},{"c":25.16,"h":25.345,"l":25.16,"n":11,"o":25.345,"t":"2026-10-16T14:50:00Z","v":1817,"vw":25.171563},{"c":25.0668,"h":25.205,"l":24.9466,"n":8,"o":25.1928,"t":"2026-10-16T14:55:00Z","v":730,"vw":25.082013},{"c":24.5,"h":24.8,"l":24.5,"n":48,"o":24.8,"t":"2026-10-16T15:00:00Z","v":4196,"vw":24.665858},{"c":24.27,"h":24.27,"l":24.11,"n":16,"o":24.225,"t":"2026-10-16T15:05:00Z","v":1917,"vw":24.205154},{"c":24.4526,"h":24.5208,"l":24.27,"n":6,"o":24.27,"t":"2026-10-16T15:10:00Z","v":2224,"vw":24.4006},{"c":24.64,"h":24.64,"l":24.33,"n":11,"o":24.33,"t":"2026-10-16T15:15:00Z","v":4321,"vw":24.623333},{"c":24.2,"h":24.33,"l":24.2,"n":2,"o":24.33,"t":"2026-10-16T15:20:00Z","v":200,"vw":24.265},{"c":24.15,"h":24.4,"l":24.15,"n":17,"o":24.4,"t":"2026-10-16T15:25:00Z","v":1096,"vw":24.283165},{"c":24.72,"h":24.72,"l":24.455,"n":6,"o":24.455,"t":"2026-10-16T15:35:00Z","v":655,"vw":24.571393},{"c":24.6,"h":24.6,"l":24.6,"n":6,"o":24.6,"t":"2026-10-16T15:40:00Z","v":421,"vw":24.6},{"c":24.42,"h":24.42,"l":24.42,"n":3,"o":24.42,"t":"2026-10-16T15:50:00Z","v":224,"vw":24.42},{"c":24.435,"h":24.435,"l":24.435,"n":2,"o":24.435,"t":"2026-10-16T15:55:00Z","v":2050,"vw":24.435},{"c":24.2,"h":24.25,"l":24.18,"n":12,"o":24.25,"t":"2026-10-16T16:00:00Z","v":982,"vw":24.214091},{"c":24.23,"h":24.36,"l":24.23,"n":6,"o":24.25,"t":"2026-10-16T16:15:00Z","v":418,"vw":24.28},{"c":24.3203,"h":24.3203,"l":24.2782,"n":2,"o":24.2782,"t":"2026-10-16T16:25:00Z","v":445,"vw":24.306582},{"c":24.5384,"h":24.5384,"l":24.49,"n":6,"o":24.49,"t":"2026-10-16T16:30:00Z","v":640,"vw":24.508655},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-16T16:35:00Z","v":510,"vw":24.5},{"c":24.44,"h":24.44,"l":24.44,"n":3,"o":24.44,"t":"2026-10-16T16:40:00Z","v":700,"vw":24.44},{"c":24.51,"h":24.51,"l":24.51,"n":3,"o":24.51,"t":"2026-10-16T16:45:00Z","v":406,"vw":24.51},{"c":24.47,"h":24.51,"l":24.38,"n":4,"o":24.38,"t":"2026-10-16T16:55:00Z","v":1360,"vw":24.4975},{"c":24.56,"h":24.62,"l":24.56,"n":11,"o":24.62,"t":"2026-10-16T17:00:00Z","v":4439,"vw":24.617618},{"c":24.26,"h":24.26,"l":24,"n":30,"o":24.0904,"t":"2026-10-16T17:05:00Z","v":1727,"vw":24.047864},{"c":24.005,"h":24.01,"l":23.92,"n":7,"o":24.01,"t":"2026-10-16T17:10:00Z","v":4777,"vw":23.997927},{"c":24.07,"h":24.075,"l":24.07,"n":2,"o":24.075,"t":"2026-10-16T17:15:00Z","v":350,"vw":24.072143},{"c":24.04,"h":24.04,"l":24.04,"n":5,"o":24.04,"t":"2026-10-16T17:20:00Z","v":524,"vw":24.04},{"c":24.025,"h":24.025,"l":23.8724,"n":33,"o":23.8724,"t":"2026-10-16T17:25:00Z","v":4694,"vw":23.940483},{"c":24.27,"h":24.28,"l":24.27,"n":2,"o":24.28,"t":"2026-10-16T17:30:00Z","v":280,"vw":24.273571},{"c":24.3694,"h":24.3694,"l":24.25,"n":6,"o":24.25,"t":"2026-10-16T17:35:00Z","v":751,"vw":24.299495},{"c":24.16,"h":24.16,"l":24.16,"n":5,"o":24.16,"t":"2026-10-16T17:45:00Z","v":803,"vw":24.16},{"c":23.93,"h":23.93,"l":23.93,"n":1,"o":23.93,"t":"2026-10-16T17:50:00Z","v":100,"vw":23.93},{"c":23.88,"h":23.92,"l":23.88,"n":23,"o":23.91,"t":"2026-10-16T17:55:00Z","v":1770,"vw":23.900908},{"c":23.75,"h":23.75,"l":23.75,"n":4,"o":23.75,"t":"2026-10-16T18:00:00Z","v":300,"vw":23.75},{"c":23.92,"h":23.92,"l":23.865,"n":29,"o":23.865,"t":"2026-10-16T18:05:00Z","v":2321,"vw":23.890479},{"c":23.86,"h":23.86,"l":23.86,"n":14,"o":23.86,"t":"2026-10-16T18:10:00Z","v":450,"vw":23.86},{"c":23.51,"h":23.85,"l":23.5,"n":36,"o":23.85,"t":"2026-10-16T18:15:00Z","v":3291,"vw":23.544812},{"c":23.65,"h":23.65,"l":23.65,"n":26,"o":23.65,"t":"2026-10-16T18:20:00Z","v":368,"vw":23.65},{"c":23.7,"h":23.7,"l":23.7,"n":3,"o":23.7,"t":"2026-10-16T18:25:00Z","v":120,"vw":23.7},{"c":23.84,"h":23.84,"l":23.84,"n":2,"o":23.84,"t":"2026-10-16T18:35:00Z","v":118,"vw":23.84},{"c":23.63,"h":23.71,"l":23.63,"n":4,"o":23.71,"t":"2026-10-16T18:40:00Z","v":500,"vw":23.688},{"c":23.51,"h":23.62,"l":23.51,"n":11,"o":23.62,"t":"2026-10-16T18:50:00Z","v":939,"vw":23.548207},{"c":23.39,"h":23.39,"l":23.39,"n":3,"o":23.39,"t":"2026-10-16T19:00:00Z","v":151,"vw":23.39},{"c":23.01,"h":23.01,"l":22.99,"n":39,"o":23,"t":"2026-10-16T19:05:00Z","v":4050,"vw":23.000324},{"c":23.4099,"h":23.4099,"l":22.9483,"n":6,"o":22.9483,"t":"2026-10-16T19:10:00Z","v":1478,"vw":23.1204},{"c":22.5183,"h":23.2,"l":22.5,"n":50,"o":23.2,"t":"2026-10-16T19:15:00Z","v":5173,"vw":22.655516},{"c":22.655,"h":22.655,"l":22.58,"n":25,"o":22.58,"t":"2026-10-16T19:20:00Z","v":1799,"vw":22.607084},{"c":22.775,"h":22.775,"l":22.6,"n":23,"o":22.6,"t":"2026-10-16T19:25:00Z","v":1158,"vw":22.688788},{"c":22.7849,"h":22.7849,"l":22.71,"n":6,"o":22.71,"t":"2026-10-16T19:35:00Z","v":271,"vw":22.74745},{"c":22.8906,"h":22.8906,"l":22.88,"n":11,"o":22.88,"t":"2026-10-16T19:40:00Z","v":413,"vw":22.885164},{"c":23.14,"h":23.14,"l":22.92,"n":6,"o":22.92,"t":"2026-10-16T19:50:00Z","v":482,"vw":23.084862},{"c":23.14,"h":23.245,"l":23.1163,"n":32,"o":23.1163,"t":"2026-10-16T19:55:00Z","v":2797,"vw":23.170123},{"c":23.22,"h":23.22,"l":23.08,"n":11,"o":23.08,"t":"2026-10-16T20:00:00Z","v":411,"vw":23.172105},{"c":23.41,"h":23.41,"l":23.41,"n":3,"o":23.41,"t":"2026-10-16T20:30:00Z","v":210,"vw":23.41},{"c":23.6,"h":23.6,"l":23.6,"n":2,"o":23.6,"t":"2026-10-16T20:55:00Z","v":125,"vw":23.6},{"c":23.13,"h":23.13,"l":23.13,"n":1,"o":23.13,"t":"2026-10-16T21:15:00Z","v":125,"vw":23.13},{"c":23.5956,"h":23.5956,"l":23.5956,"n":3,"o":23.5956,"t":"2026-10-16T21:55:00Z","v":120,"vw":23.5956},{"c":23.12,"h":23.12,"l":23.12,"n":1,"o":23.12,"t":"2026-10-16T22:20:00Z","v":500,"vw":23.12},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-16T22:50:00Z","v":111,"vw":23},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-16T23:10:00Z","v":800,"vw":22.54},{"c":23.89,"h":24.03,"l":23.62,"n":3,"o":23.62,"t":"2026-10-19T08:40:00Z","v":364,"vw":23.878901},{"c":23.89,"h":23.89,"l":23.89,"n":1,"o":23.89,"t":"2026-10-19T10:00:00Z","v":100,"vw":23.89},{"c":23.77,"h":23.77,"l":23.77,"n":1,"o":23.77,"t":"2026-10-19T10:40:00Z","v":100,"vw":23.77},{"c":24.03,"h":24.03,"l":24.03,"n":7,"o":24.03,"t":"2026-10-19T10:55:00Z","v":314,"vw":24.03},{"c":23.75,"h":23.75,"l":23.75,"n":2,"o":23.75,"t":"2026-10-19T11:00:00Z","v":251,"vw":23.75},{"c":23.8991,"h":23.8991,"l":23.8991,"n":2,"o":23.8991,"t":"2026-10-19T11:05:00Z","v":250,"vw":23.8991},{"c":23.9,"h":23.9,"l":23.76,"n":3,"o":23.76,"t":"2026-10-19T11:25:00Z","v":481,"vw":23.826316},{"c":23.85,"h":23.96,"l":23.83,"n":15,"o":23.96,"t":"2026-10-19T11:45:00Z","v":2802,"vw":23.863633},{"c":23.78,"h":23.78,"l":23.78,"n":1,"o":23.78,"t":"2026-10-19T12:05:00Z","v":100,"vw":23.78},{"c":24.05,"h":24.05,"l":24.05,"n":7,"o":24.05,"t":"2026-10-19T12:15:00Z","v":1100,"vw":24.05},{"c":23.929,"h":23.9449,"l":23.929,"n":5,"o":23.9449,"t":"2026-10-19T12:25:00Z","v":1782,"vw":23.94127},{"c":25,"h":25,"l":24.51,"n":8,"o":24.51,"t":"2026-10-19T12:30:00Z","v":453,"vw":24.8625},{"c":23.8485,"h":23.8485,"l":23.8485,"n":3,"o":23.8485,"t":"2026-10-19T12:45:00Z","v":531,"vw":23.8485},{"c":24.18,"h":24.2,"l":24.18,"n":10,"o":24.19,"t":"2026-10-19T12:50:00Z","v":853,"vw":24.194318},{"c":24.2,"h":24.2,"l":24.2,"n":4,"o":24.2,"t":"2026-10-19T12:55:00Z","v":896,"vw":24.2},{"c":24.28,"h":24.28,"l":24.28,"n":1,"o":24.28,"t":"2026-10-19T13:15:00Z","v":239,"vw":24.28},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-19T13:25:00Z","v":100,"vw":24},{"c":25.25,"h":25.25,"l":24.1061,"n":78,"o":24.22,"t":"2026-10-19T13:30:00Z","v":5219,"vw":24.479887},{"c":24.245,"h":25.16,"l":24.245,"n":62,"o":25.16,"t":"2026-10-19T13:35:00Z","v":5925,"vw":24.947456},{"c":23.375,"h":24.2,"l":23.375,"n":72,"o":23.96,"t":"2026-10-19T13:40:00Z","v":10187,"vw":23.819705},{"c":23.08,"h":23.46,"l":23.08,"n":25,"o":23.46,"t":"2026-10-19T13:45:00Z","v":2008,"vw":23.286943},{"c":23.02,"h":23.3,"l":23,"n":41,"o":23.0677,"t":"2026-10-19T13:50:00Z","v":5598,"vw":23.121116},{"c":23,"h":23.03,"l":22.94,"n":10,"o":22.94,"t":"2026-10-19T13:55:00Z","v":1515,"vw":22.957758},{"c":22.63,"h":23.02,"l":22.63,"n":49,"o":23,"t":"2026-10-19T14:00:00Z","v":4371,"vw":22.864796},{"c":22.83,"h":22.83,"l":22.6354,"n":22,"o":22.6354,"t":"2026-10-19T14:05:00Z","v":4896,"vw":22.724591},{"c":23.24,"h":23.24,"l":22.88,"n":41,"o":22.91,"t":"2026-10-19T14:10:00Z","v":6338,"vw":22.929409},{"c":23.1205,"h":23.1205,"l":23.115,"n":13,"o":23.115,"t":"2026-10-19T14:15:00Z","v":594,"vw":23.119047},{"c":23.12,"h":23.12,"l":23.12,"n":3,"o":23.12,"t":"2026-10-19T14:20:00Z","v":170,"vw":23.12},{"c":23.1598,"h":23.235,"l":23.1598,"n":7,"o":23.235,"t":"2026-10-19T14:25:00Z","v":826,"vw":23.215162},{"c":23.15,"h":23.18,"l":23.15,"n":5,"o":23.18,"t":"2026-10-19T14:30:00Z","v":361,"vw":23.165},{"c":23.14,"h":23.14,"l":23.14,"n":1,"o":23.14,"t":"2026-10-19T14:35:00Z","v":3000,"vw":23.14},{"c":22.89,"h":23.08,"l":22.89,"n":9,"o":23.08,"t":"2026-10-19T15:00:00Z","v":502,"vw":22.965},{"c":22.97,"h":22.97,"l":22.63,"n":33,"o":22.7,"t":"2026-10-19T15:05:00Z","v":2869,"vw":22.778783},{"c":22.74,"h":22.85,"l":22.71,"n":11,"o":22.85,"t":"2026-10-19T15:10:00Z","v":984,"vw":22.792173},{"c":22.76,"h":22.78,"l":22.76,"n":6,"o":22.78,"t":"2026-10-19T15:15:00Z","v":323,"vw":22.768596},{"c":22.72,"h":22.72,"l":22.72,"n":4,"o":22.72,"t":"2026-10-19T15:20:00Z","v":349,"vw":22.72},{"c":22.7738,"h":22.7991,"l":22.6,"n":15,"o":22.65,"t":"2026-10-19T15:25:00Z","v":2672,"vw":22.652859},{"c":23.181,"h":23.375,"l":23.181,"n":11,"o":23.24,"t":"2026-10-19T15:40:00Z","v":6449,"vw":23.285511},{"c":23.295,"h":23.36,"l":23.14,"n":15,"o":23.31,"t":"2026-10-19T15:45:00Z","v":7695,"vw":23.295809},{"c":23.4245,"h":23.5,"l":23.31,"n":9,"o":23.31,"t":"2026-10-19T15:55:00Z","v":19876,"vw":23.368738},{"c":23.395,"h":23.41,"l":23.395,"n":7,"o":23.41,"t":"2026-10-19T16:00:00Z","v":7521,"vw":23.408077},{"c":23.31,"h":23.56,"l":23.31,"n":6,"o":23.56,"t":"2026-10-19T16:05:00Z","v":545,"vw":23.406636},{"c":23.5,"h":23.5,"l":23.5,"n":5,"o":23.5,"t":"2026-10-19T16:10:00Z","v":356,"vw":23.5},{"c":23.225,"h":23.225,"l":23.225,"n":5,"o":23.225,"t":"2026-10-19T16:15:00Z","v":250,"vw":23.225},{"c":23.255,"h":23.255,"l":23.255,"n":1,"o":23.255,"t":"2026-10-19T16:20:00Z","v":500,"vw":23.255},{"c":23.33,"h":23.33,"l":23.2729,"n":2,"o":23.2729,"t":"2026-10-19T16:30:00Z","v":450,"vw":23.298278},{"c":23.3299,"h":23.3299,"l":23.3299,"n":1,"o":23.3299,"t":"2026-10-19T16:40:00Z","v":300,"vw":23.3299},{"c":23,"h":23,"l":23,"n":6,"o":23,"t":"2026-10-19T16:45:00Z","v":610,"vw":23},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-10-19T17:00:00Z","v":100,"vw":22.91},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-10-19T17:15:00Z","v":100,"vw":22.99},{"c":23.001,"h":23.001,"l":22.985,"n":3,"o":22.985,"t":"2026-10-19T17:35:00Z","v":764,"vw":22.995485},{"c":22.62,"h":22.62,"l":22.62,"n":24,"o":22.62,"t":"2026-10-19T18:00:00Z","v":341,"vw":22.62},{"c":22.4691,"h":22.505,"l":22.4115,"n":38,"o":22.5001,"t":"2026-10-19T18:25:00Z","v":7451,"vw":22.475875},{"c":22.47,"h":22.47,"l":22.47,"n":5,"o":22.47,"t":"2026-10-19T18:30:00Z","v":648,"vw":22.47},{"c":22.4415,"h":22.4415,"l":22.38,"n":18,"o":22.38,"t":"2026-10-19T18:35:00Z","v":1993,"vw":22.383257},{"c":22.6,"h":22.645,"l":22.6,"n":8,"o":22.645,"t":"2026-10-19T18:45:00Z","v":650,"vw":22.624474},{"c":22.545,"h":22.6,"l":22.545,"n":3,"o":22.6,"t":"2026-10-19T18:50:00Z","v":330,"vw":22.561923},{"c":22.84,"h":22.87,"l":22.78,"n":43,"o":22.78,"t":"2026-10-19T19:00:00Z","v":6001,"vw":22.837716},{"c":22.98,"h":22.98,"l":22.98,"n":2,"o":22.98,"t":"2026-10-19T19:05:00Z","v":150,"vw":22.98},{"c":22.96,"h":23.05,"l":22.96,"n":5,"o":23.05,"t":"2026-10-19T19:10:00Z","v":962,"vw":22.974509},{"c":23.32,"h":23.33,"l":23.32,"n":11,"o":23.33,"t":"2026-10-19T19:30:00Z","v":357,"vw":23.325},{"c":23.16,"h":23.16,"l":23.16,"n":9,"o":23.16,"t":"2026-10-19T19:35:00Z","v":584,"vw":23.16},{"c":23.13,"h":23.185,"l":23.11,"n":40,"o":23.185,"t":"2026-10-19T19:40:00Z","v":6016,"vw":23.14497},{"c":23.13,"h":23.13,"l":23.13,"n":1,"o":23.13,"t":"2026-10-19T19:45:00Z","v":100,"vw":23.13},{"c":22.9889,"h":23.1286,"l":22.9889,"n":20,"o":23.085,"t":"2026-10-19T19:50:00Z","v":1215,"vw":23.057269},{"c":22.8917,"h":22.96,"l":22.83,"n":102,"o":22.96,"t":"2026-10-19T19:55:00Z","v":2055,"vw":22.90981},{"c":22.82,"h":22.82,"l":22.82,"n":3,"o":22.82,"t":"2026-10-19T20:00:00Z","v":122,"vw":22.82},{"c":22.11,"h":22.11,"l":22.1,"n":4,"o":22.11,"t":"2026-10-20T11:30:00Z","v":309,"vw":22.106667},{"c":22.4,"h":22.4,"l":22.34,"n":3,"o":22.34,"t":"2026-10-20T12:45:00Z","v":279,"vw":22.37},{"c":22.0821,"h":22.0821,"l":22.0821,"n":1,"o":22.0821,"t":"2026-10-20T13:05:00Z","v":100,"vw":22.0821},{"c":23.065,"h":23.29,"l":22.53,"n":18,"o":22.53,"t":"2026-10-20T13:30:00Z","v":1451,"vw":22.915},{"c":22.92,"h":23.06,"l":22.81,"n":35,"o":23.06,"t":"2026-10-20T13:35:00Z","v":6552,"vw":22.993585},{"c":22.3,"h":22.85,"l":22.24,"n":74,"o":22.85,"t":"2026-10-20T13:40:00Z","v":10560,"vw":22.561474},{"c":22.515,"h":22.54,"l":22.21,"n":74,"o":22.22,"t":"2026-10-20T13:45:00Z","v":6861,"vw":22.350442},{"c":22.71,"h":22.81,"l":22.26,"n":123,"o":22.405,"t":"2026-10-20T13:50:00Z","v":12050,"vw":22.605468},{"c":23.185,"h":23.225,"l":22.64,"n":99,"o":22.64,"t":"2026-10-20T13:55:00Z","v":8864,"vw":23.100871},{"c":22.93,"h":23.565,"l":22.89,"n":81,"o":23.19,"t":"2026-10-20T14:00:00Z","v":11659,"vw":23.321494},{"c":23.4227,"h":23.4227,"l":22.87,"n":56,"o":22.94,"t":"2026-10-20T14:05:00Z","v":5177,"vw":23.122529},{"c":23.745,"h":23.745,"l":23.495,"n":33,"o":23.615,"t":"2026-10-20T14:10:00Z","v":6525,"vw":23.594237},{"c":24.305,"h":24.465,"l":23.77,"n":95,"o":24,"t":"2026-10-20T14:15:00Z","v":10821,"vw":23.958781},{"c":24.22,"h":24.5,"l":24.08,"n":337,"o":24.43,"t":"2026-10-20T14:20:00Z","v":40125,"vw":24.242231},{"c":24.42,"h":24.52,"l":24.12,"n":222,"o":24.15,"t":"2026-10-20T14:25:00Z","v":25927,"vw":24.273767},{"c":24.4757,"h":24.75,"l":24.37,"n":13,"o":24.65,"t":"2026-10-20T14:30:00Z","v":2047,"vw":24.614598},{"c":24.34,"h":24.59,"l":24.34,"n":16,"o":24.45,"t":"2026-10-20T14:35:00Z","v":2217,"vw":24.452549},{"c":24.585,"h":24.89,"l":24.57,"n":18,"o":24.58,"t":"2026-10-20T14:40:00Z","v":1403,"vw":24.684093},{"c":24.94,"h":25.1,"l":24.94,"n":18,"o":25,"t":"2026-10-20T14:45:00Z","v":11097,"vw":25.044762},{"c":24.69,"h":24.69,"l":24.43,"n":15,"o":24.65,"t":"2026-10-20T14:50:00Z","v":5538,"vw":24.642044},{"c":24.97,"h":24.9949,"l":24.895,"n":4,"o":24.895,"t":"2026-10-20T14:55:00Z","v":455,"vw":24.956704},{"c":25.06,"h":25.12,"l":24.885,"n":42,"o":24.95,"t":"2026-10-20T15:00:00Z","v":3475,"vw":24.999361},{"c":25.2881,"h":25.2881,"l":25.08,"n":28,"o":25.08,"t":"2026-10-20T15:05:00Z","v":5795,"vw":25.20257},{"c":24.77,"h":25.24,"l":24.63,"n":59,"o":25.17,"t":"2026-10-20T15:10:00Z","v":12936,"vw":24.757672},{"c":25.03,"h":25.04,"l":24.77,"n":17,"o":24.8,"t":"2026-10-20T15:15:00Z","v":1772,"vw":24.911472},{"c":24.76,"h":25.04,"l":24.76,"n":48,"o":25.04,"t":"2026-10-20T15:20:00Z","v":11503,"vw":24.767441},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-10-20T15:25:00Z","v":188,"vw":24.96},{"c":24.83,"h":24.9589,"l":24.83,"n":9,"o":24.9589,"t":"2026-10-20T15:30:00Z","v":764,"vw":24.886122},{"c":24.8957,"h":24.96,"l":24.8276,"n":8,"o":24.875,"t":"2026-10-20T15:35:00Z","v":1303,"vw":24.866567},{"c":25.2,"h":25.2,"l":24.87,"n":15,"o":24.88,"t":"2026-10-20T15:40:00Z","v":872,"vw":25.02},{"c":25.355,"h":25.43,"l":25.19,"n":26,"o":25.19,"t":"2026-10-20T15:45:00Z","v":2067,"vw":25.354799},{"c":25.43,"h":25.45,"l":25.32,"n":7,"o":25.32,"t":"2026-10-20T15:50:00Z","v":593,"vw":25.416667},{"c":25.39,"h":25.43,"l":25.39,"n":5,"o":25.43,"t":"2026-10-20T15:55:00Z","v":593,"vw":25.402077},{"c":25.37,"h":25.4,"l":25.37,"n":4,"o":25.4,"t":"2026-10-20T16:00:00Z","v":856,"vw":25.388248},{"c":25.78,"h":25.84,"l":25.31,"n":60,"o":25.31,"t":"2026-10-20T16:05:00Z","v":7166,"vw":25.623188},{"c":25.775,"h":25.86,"l":25.6,"n":51,"o":25.76,"t":"2026-10-20T16:10:00Z","v":4085,"vw":25.732219},{"c":25.42,"h":25.595,"l":25.42,"n":4,"o":25.595,"t":"2026-10-20T16:15:00Z","v":634,"vw":25.452438},{"c":25.49,"h":25.49,"l":25.45,"n":7,"o":25.48,"t":"2026-10-20T16:20:00Z","v":2010,"vw":25.463946},{"c":25.88,"h":25.88,"l":25.77,"n":13,"o":25.77,"t":"2026-10-20T16:25:00Z","v":1727,"vw":25.870345},{"c":25.99,"h":26.08,"l":25.86,"n":34,"o":25.97,"t":"2026-10-20T16:30:00Z","v":5896,"vw":25.986603},{"c":25.9005,"h":26.2,"l":25.9005,"n":26,"o":26.1,"t":"2026-10-20T16:35:00Z","v":3309,"vw":26.079489},{"c":26.105,"h":26.1262,"l":25.99,"n":14,"o":25.99,"t":"2026-10-20T16:40:00Z","v":1644,"vw":26.048591},{"c":26,"h":26.12,"l":26,"n":7,"o":26.12,"t":"2026-10-20T16:45:00Z","v":909,"vw":26.036704},{"c":25.7,"h":25.805,"l":25.7,"n":21,"o":25.731,"t":"2026-10-20T16:50:00Z","v":1493,"vw":25.729579},{"c":25.72,"h":25.72,"l":25.72,"n":1,"o":25.72,"t":"2026-10-20T16:55:00Z","v":100,"vw":25.72},{"c":25.74,"h":25.74,"l":25.63,"n":7,"o":25.64,"t":"2026-10-20T17:00:00Z","v":409,"vw":25.676364},{"c":25.74,"h":25.74,"l":25.71,"n":3,"o":25.71,"t":"2026-10-20T17:05:00Z","v":901,"vw":25.713333},{"c":25.6938,"h":25.72,"l":25.5801,"n":7,"o":25.72,"t":"2026-10-20T17:15:00Z","v":1318,"vw":25.659377},{"c":25.74,"h":25.74,"l":25.74,"n":2,"o":25.74,"t":"2026-10-20T17:20:00Z","v":200,"vw":25.74},{"c":25.7031,"h":25.7031,"l":25.7031,"n":2,"o":25.7031,"t":"2026-10-20T17:25:00Z","v":805,"vw":25.7031},{"c":25.59,"h":25.59,"l":25.59,"n":2,"o":25.59,"t":"2026-10-20T17:30:00Z","v":565,"vw":25.59},{"c":25.8,"h":25.8,"l":25.8,"n":4,"o":25.8,"t":"2026-10-20T17:40:00Z","v":620,"vw":25.8},{"c":25.79,"h":25.79,"l":25.7303,"n":7,"o":25.7303,"t":"2026-10-20T17:45:00Z","v":471,"vw":25.758629},{"c":25.82,"h":25.9929,"l":25.82,"n":4,"o":25.9929,"t":"2026-10-20T17:55:00Z","v":733,"vw":25.967659},{"c":25.9873,"h":25.9873,"l":25.9873,"n":2,"o":25.9873,"t":"2026-10-20T18:05:00Z","v":510,"vw":25.9873},{"c":26,"h":26.08,"l":26,"n":8,"o":26.075,"t":"2026-10-20T18:10:00Z","v":1950,"vw":26.035743},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-20T18:15:00Z","v":402,"vw":26.1},{"c":26.15,"h":26.15,"l":25.97,"n":19,"o":25.99,"t":"2026-10-20T18:20:00Z","v":1008,"vw":26.082},{"c":25.86,"h":26.02,"l":25.86,"n":36,"o":26.02,"t":"2026-10-20T18:25:00Z","v":3580,"vw":25.979723},{"c":25.585,"h":25.69,"l":25.585,"n":4,"o":25.69,"t":"2026-10-20T18:35:00Z","v":320,"vw":25.62},{"c":25.49,"h":25.49,"l":25.49,"n":6,"o":25.49,"t":"2026-10-20T18:40:00Z","v":409,"vw":25.49},{"c":25.5516,"h":25.5516,"l":25.47,"n":4,"o":25.48,"t":"2026-10-20T19:15:00Z","v":1100,"vw":25.530264},{"c":25.4,"h":25.4,"l":25.4,"n":7,"o":25.4,"t":"2026-10-20T19:20:00Z","v":611,"vw":25.4},{"c":25.33,"h":25.35,"l":25.33,"n":10,"o":25.35,"t":"2026-10-20T19:30:00Z","v":551,"vw":25.34},{"c":25.1,"h":25.2351,"l":25.1,"n":54,"o":25.235,"t":"2026-10-20T19:35:00Z","v":8967,"vw":25.166262},{"c":25.025,"h":25.05,"l":24.95,"n":12,"o":25.05,"t":"2026-10-20T19:40:00Z","v":1038,"vw":25.014099},{"c":25.02,"h":25.03,"l":24.94,"n":13,"o":25.03,"t":"2026-10-20T19:45:00Z","v":1111,"vw":24.970567},{"c":25.02,"h":25.04,"l":25.01,"n":7,"o":25.04,"t":"2026-10-20T19:50:00Z","v":1720,"vw":25.020245},{"c":24.73,"h":24.95,"l":24.61,"n":43,"o":24.91,"t":"2026-10-20T19:55:00Z","v":3870,"vw":24.82912},{"c":24.28,"h":24.68,"l":24.28,"n":10,"o":24.68,"t":"2026-10-20T20:00:00Z","v":800,"vw":24.350345},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-20T20:50:00Z","v":1000,"vw":25.18},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-20T20:55:00Z","v":100,"vw":25},{"c":25.4176,"h":25.4176,"l":25.4176,"n":4,"o":25.4176,"t":"2026-10-20T21:15:00Z","v":245,"vw":25.4176},{"c":25.1,"h":25.1,"l":25.1,"n":4,"o":25.1,"t":"2026-10-20T22:10:00Z","v":388,"vw":25.1},{"c":25,"h":25.03,"l":25,"n":8,"o":25.03,"t":"2026-10-20T22:55:00Z","v":1128,"vw":25.008285},{"c":25.08,"h":25.08,"l":25.08,"n":3,"o":25.08,"t":"2026-10-20T23:00:00Z","v":150,"vw":25.08},{"c":25.08,"h":25.08,"l":25.08,"n":3,"o":25.08,"t":"2026-10-20T23:15:00Z","v":200,"vw":25.08},{"c":24.96,"h":25.05,"l":24.96,"n":3,"o":25.05,"t":"2026-10-20T23:20:00Z","v":286,"vw":25.003689},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-21T08:20:00Z","v":245,"vw":25.28},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-21T11:00:00Z","v":200,"vw":25.05},{"c":24.78,"h":24.78,"l":24.78,"n":4,"o":24.78,"t":"2026-10-21T11:55:00Z","v":1000,"vw":24.78},{"c":24.58,"h":24.58,"l":24.58,"n":3,"o":24.58,"t":"2026-10-21T12:15:00Z","v":176,"vw":24.58},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-21T12:40:00Z","v":300,"vw":24.45},{"c":24.41,"h":24.41,"l":24.41,"n":4,"o":24.41,"t":"2026-10-21T13:10:00Z","v":316,"vw":24.41},{"c":24.72,"h":24.72,"l":24.7173,"n":2,"o":24.7173,"t":"2026-10-21T13:20:00Z","v":1783,"vw":24.717451},{"c":24.55,"h":24.55,"l":24.52,"n":7,"o":24.54,"t":"2026-10-21T13:25:00Z","v":514,"vw":24.5325},{"c":24.405,"h":25.2,"l":24.1,"n":141,"o":24.7,"t":"2026-10-21T13:30:00Z","v":13091,"vw":24.79642},{"c":25.4,"h":25.4,"l":24.56,"n":24,"o":24.56,"t":"2026-10-21T13:35:00Z","v":2508,"vw":25.048063},{"c":25.54,"h":26,"l":25.32,"n":58,"o":25.325,"t":"2026-10-21T13:40:00Z","v":6642,"vw":25.693208},{"c":25.83,"h":26.19,"l":25.445,"n":91,"o":25.695,"t":"2026-10-21T13:45:00Z","v":11588,"vw":25.721269},{"c":25.52,"h":25.85,"l":25.5,"n":22,"o":25.65,"t":"2026-10-21T13:50:00Z","v":1606,"vw":25.640833},{"c":25.85,"h":25.85,"l":25.51,"n":17,"o":25.51,"t":"2026-10-21T13:55:00Z","v":6991,"vw":25.555743},{"c":24.96,"h":25.8,"l":24.84,"n":147,"o":25.8,"t":"2026-10-21T14:00:00Z","v":28204,"vw":25.126761},{"c":24.77,"h":25.0251,"l":24.7,"n":17,"o":25.0251,"t":"2026-10-21T14:05:00Z","v":1233,"vw":24.866551},{"c":25.13,"h":25.16,"l":24.92,"n":16,"o":25.005,"t":"2026-10-21T14:10:00Z","v":3987,"vw":25.000009},{"c":25.11,"h":25.285,"l":25.11,"n":7,"o":25.285,"t":"2026-10-21T14:15:00Z","v":701,"vw":25.174849},{"c":25.0866,"h":25.09,"l":25.05,"n":7,"o":25.09,"t":"2026-10-21T14:20:00Z","v":1451,"vw":25.058686},{"c":25.065,"h":25.11,"l":25.065,"n":10,"o":25.11,"t":"2026-10-21T14:25:00Z","v":4471,"vw":25.077262},{"c":25.19,"h":25.19,"l":25.19,"n":2,"o":25.19,"t":"2026-10-21T14:30:00Z","v":126,"vw":25.19},{"c":25.42,"h":25.42,"l":25.1931,"n":6,"o":25.1931,"t":"2026-10-21T14:35:00Z","v":580,"vw":25.26124},{"c":25.4,"h":25.52,"l":25.2,"n":30,"o":25.2,"t":"2026-10-21T14:45:00Z","v":1201,"vw":25.42},{"c":25.44,"h":25.5,"l":25.4,"n":8,"o":25.47,"t":"2026-10-21T14:50:00Z","v":797,"vw":25.461771},{"c":25.49,"h":25.5,"l":25.47,"n":11,"o":25.5,"t":"2026-10-21T14:55:00Z","v":1050,"vw":25.493258},{"c":25.565,"h":25.76,"l":25.565,"n":11,"o":25.76,"t":"2026-10-21T15:00:00Z","v":1661,"vw":25.607333},{"c":25.6627,"h":25.6627,"l":25.6627,"n":3,"o":25.6627,"t":"2026-10-21T15:05:00Z","v":374,"vw":25.6627},{"c":25.72,"h":25.72,"l":25.645,"n":11,"o":25.69,"t":"2026-10-21T15:10:00Z","v":884,"vw":25.703808},{"c":25.62,"h":25.69,"l":25.62,"n":2,"o":25.69,"t":"2026-10-21T15:15:00Z","v":500,"vw":25.676},{"c":25.67,"h":25.7,"l":25.6325,"n":10,"o":25.6325,"t":"2026-10-21T15:25:00Z","v":1681,"vw":25.648549},{"c":25.5,"h":25.55,"l":25.5,"n":2,"o":25.55,"t":"2026-10-21T15:35:00Z","v":200,"vw":25.525},{"c":25.62,"h":25.62,"l":25.62,"n":2,"o":25.62,"t":"2026-10-21T15:40:00Z","v":600,"vw":25.62},{"c":25.872,"h":25.872,"l":25.75,"n":3,"o":25.75,"t":"2026-10-21T15:45:00Z","v":700,"vw":25.826857},{"c":25.49,"h":25.5,"l":25.49,"n":3,"o":25.5,"t":"2026-10-21T15:50:00Z","v":204,"vw":25.495},{"c":25.62,"h":25.7,"l":25.5,"n":5,"o":25.5,"t":"2026-10-21T15:55:00Z","v":580,"vw":25.566034},{"c":25.61,"h":25.61,"l":25.61,"n":3,"o":25.61,"t":"2026-10-21T16:00:00Z","v":200,"vw":25.61},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-21T16:05:00Z","v":100,"vw":25.58},{"c":25.44,"h":25.46,"l":25.44,"n":9,"o":25.46,"t":"2026-10-21T16:10:00Z","v":1666,"vw":25.449389},{"c":25.3,"h":25.46,"l":25.3,"n":7,"o":25.46,"t":"2026-10-21T16:15:00Z","v":5200,"vw":25.305},{"c":25.26,"h":25.31,"l":25.26,"n":5,"o":25.31,"t":"2026-10-21T16:20:00Z","v":580,"vw":25.299583},{"c":25.18,"h":25.18,"l":25.16,"n":5,"o":25.18,"t":"2026-10-21T16:25:00Z","v":1700,"vw":25.173472},{"c":25.31,"h":25.35,"l":25.18,"n":4,"o":25.18,"t":"2026-10-21T16:30:00Z","v":2200,"vw":25.223636},{"c":25.3,"h":25.39,"l":25.3,"n":6,"o":25.39,"t":"2026-10-21T16:40:00Z","v":1432,"vw":25.30712},{"c":25.46,"h":25.46,"l":25.19,"n":2,"o":25.19,"t":"2026-10-21T16:45:00Z","v":300,"vw":25.37},{"c":25.35,"h":25.37,"l":25.35,"n":8,"o":25.37,"t":"2026-10-21T16:50:00Z","v":1600,"vw":25.353913},{"c":25.31,"h":25.31,"l":25.26,"n":21,"o":25.26,"t":"2026-10-21T17:05:00Z","v":2201,"vw":25.30343},{"c":25.37,"h":25.37,"l":25.37,"n":2,"o":25.37,"t":"2026-10-21T17:10:00Z","v":200,"vw":25.37},{"c":25.29,"h":25.29,"l":25.29,"n":2,"o":25.29,"t":"2026-10-21T17:20:00Z","v":101,"vw":25.29},{"c":25.36,"h":25.4,"l":25.36,"n":3,"o":25.37,"t":"2026-10-21T17:35:00Z","v":350,"vw":25.38},{"c":25.7,"h":25.7,"l":25.58,"n":3,"o":25.58,"t":"2026-10-21T17:40:00Z","v":565,"vw":25.62898},{"c":25.45,"h":25.45,"l":25.45,"n":2,"o":25.45,"t":"2026-10-21T17:45:00Z","v":200,"vw":25.45},{"c":25.41,"h":25.42,"l":25.41,"n":4,"o":25.42,"t":"2026-10-21T17:50:00Z","v":450,"vw":25.416667},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-21T17:55:00Z","v":855,"vw":25.35},{"c":25.645,"h":25.645,"l":25.62,"n":2,"o":25.62,"t":"2026-10-21T18:00:00Z","v":1500,"vw":25.643333},{"c":25.4,"h":25.63,"l":25.4,"n":9,"o":25.6,"t":"2026-10-21T18:05:00Z","v":952,"vw":25.518586},{"c":25.4952,"h":25.4952,"l":25.4952,"n":1,"o":25.4952,"t":"2026-10-21T18:10:00Z","v":658,"vw":25.4952},{"c":25.515,"h":25.515,"l":25.5,"n":5,"o":25.5,"t":"2026-10-21T18:30:00Z","v":458,"vw":25.5075},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-10-21T18:35:00Z","v":100,"vw":25.41},{"c":25.35,"h":25.4287,"l":25.35,"n":22,"o":25.4287,"t":"2026-10-21T18:40:00Z","v":3104,"vw":25.35262},{"c":25.42,"h":25.42,"l":25.35,"n":31,"o":25.4,"t":"2026-10-21T18:45:00Z","v":8197,"vw":25.356951},{"c":25.145,"h":25.28,"l":25.1,"n":15,"o":25.28,"t":"2026-10-21T19:00:00Z","v":1069,"vw":25.161872},{"c":25,"h":25,"l":25,"n":7,"o":25,"t":"2026-10-21T19:10:00Z","v":236,"vw":25},{"c":25.29,"h":25.29,"l":25.24,"n":4,"o":25.24,"t":"2026-10-21T19:20:00Z","v":254,"vw":25.265},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-10-21T19:25:00Z","v":200,"vw":25.48},{"c":25.49,"h":25.525,"l":25.49,"n":17,"o":25.5,"t":"2026-10-21T19:30:00Z","v":3500,"vw":25.502576},{"c":25.46,"h":25.46,"l":25.4,"n":6,"o":25.4,"t":"2026-10-21T19:35:00Z","v":1340,"vw":25.455157},{"c":25.4,"h":25.5,"l":25.4,"n":12,"o":25.49,"t":"2026-10-21T19:40:00Z","v":1032,"vw":25.475},{"c":25.28,"h":25.3995,"l":25.25,"n":44,"o":25.3995,"t":"2026-10-21T19:45:00Z","v":3939,"vw":25.292493},{"c":25.38,"h":25.38,"l":25.36,"n":23,"o":25.36,"t":"2026-10-21T19:50:00Z","v":7986,"vw":25.360402},{"c":25.29,"h":25.36,"l":25.29,"n":7,"o":25.36,"t":"2026-10-21T19:55:00Z","v":647,"vw":25.326363},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-10-21T21:00:00Z","v":201,"vw":24.89},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-10-21T22:10:00Z","v":195,"vw":25.48},{"c":25.57,"h":25.57,"l":25.57,"n":1,"o":25.57,"t":"2026-10-21T22:15:00Z","v":100,"vw":25.57},{"c":24.9313,"h":24.9313,"l":24.9313,"n":1,"o":24.9313,"t":"2026-10-21T22:45:00Z","v":300,"vw":24.9313},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-10-21T23:10:00Z","v":300,"vw":25},{"c":23.56,"h":23.9,"l":23.56,"n":17,"o":23.9,"t":"2026-10-22T08:00:00Z","v":885,"vw":23.708117},{"c":23.26,"h":23.26,"l":23.26,"n":3,"o":23.26,"t":"2026-10-22T09:00:00Z","v":335,"vw":23.26},{"c":23.44,"h":23.44,"l":23.44,"n":5,"o":23.44,"t":"2026-10-22T09:45:00Z","v":389,"vw":23.44},{"c":23.6,"h":23.6,"l":23.58,"n":3,"o":23.58,"t":"2026-10-22T10:00:00Z","v":320,"vw":23.591632},{"c":23.9732,"h":23.9732,"l":23.9732,"n":3,"o":23.9732,"t":"2026-10-22T11:00:00Z","v":170,"vw":23.9732},{"c":23.77,"h":23.77,"l":23.77,"n":1,"o":23.77,"t":"2026-10-22T11:50:00Z","v":200,"vw":23.77},{"c":23.7967,"h":23.7967,"l":23.715,"n":9,"o":23.7865,"t":"2026-10-22T12:30:00Z","v":900,"vw":23.755403},{"c":23.6354,"h":23.6354,"l":23.6354,"n":1,"o":23.6354,"t":"2026-10-22T12:40:00Z","v":930,"vw":23.6354},{"c":23.6,"h":23.6,"l":23.56,"n":6,"o":23.6,"t":"2026-10-22T12:50:00Z","v":541,"vw":23.592453},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-22T12:55:00Z","v":100,"vw":23.5},{"c":23.5,"h":23.5,"l":23.5,"n":5,"o":23.5,"t":"2026-10-22T13:00:00Z","v":2051,"vw":23.5},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-22T13:10:00Z","v":347,"vw":23.4},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-10-22T13:25:00Z","v":100,"vw":24.06},{"c":25.02,"h":25.2651,"l":23.79,"n":79,"o":24.34,"t":"2026-10-22T13:30:00Z","v":5742,"vw":24.688613},{"c":25.4,"h":25.7,"l":25,"n":49,"o":25,"t":"2026-10-22T13:35:00Z","v":8003,"vw":25.401995},{"c":25.145,"h":25.51,"l":25.0283,"n":58,"o":25.34,"t":"2026-10-22T13:40:00Z","v":8247,"vw":25.16005},{"c":24.26,"h":24.3699,"l":24.21,"n":33,"o":24.25,"t":"2026-10-22T13:45:00Z","v":3298,"vw":24.304786},{"c":24.35,"h":24.35,"l":23.92,"n":37,"o":24,"t":"2026-10-22T13:50:00Z","v":3853,"vw":24.215249},{"c":24.73,"h":24.73,"l":24.35,"n":35,"o":24.6099,"t":"2026-10-22T13:55:00Z","v":4685,"vw":24.479421},{"c":25,"h":25,"l":25,"n":5,"o":25,"t":"2026-10-22T14:00:00Z","v":106,"vw":25},{"c":24.4164,"h":24.53,"l":24.3901,"n":7,"o":24.53,"t":"2026-10-22T14:05:00Z","v":1091,"vw":24.42143},{"c":24.19,"h":24.28,"l":24.05,"n":63,"o":24.28,"t":"2026-10-22T14:10:00Z","v":10412,"vw":24.185501},{"c":23.6901,"h":24.1885,"l":23.6901,"n":33,"o":24.1885,"t":"2026-10-22T14:20:00Z","v":2836,"vw":23.868924},{"c":23.5,"h":23.52,"l":23.46,"n":38,"o":23.5,"t":"2026-10-22T14:25:00Z","v":3359,"vw":23.487369},{"c":23.65,"h":23.7,"l":23.43,"n":24,"o":23.53,"t":"2026-10-22T14:30:00Z","v":1474,"vw":23.58125},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-22T14:35:00Z","v":101,"vw":23.5},{"c":24.07,"h":24.07,"l":24.07,"n":3,"o":24.07,"t":"2026-10-22T14:40:00Z","v":126,"vw":24.07},{"c":23.7905,"h":23.87,"l":23.7905,"n":6,"o":23.87,"t":"2026-10-22T14:45:00Z","v":591,"vw":23.840396},{"c":24.09,"h":24.09,"l":24.09,"n":2,"o":24.09,"t":"2026-10-22T14:50:00Z","v":502,"vw":24.09},{"c":23.9,"h":23.91,"l":23.87,"n":10,"o":23.87,"t":"2026-10-22T14:55:00Z","v":766,"vw":23.888},{"c":23.83,"h":24.02,"l":23.83,"n":15,"o":24.01,"t":"2026-10-22T15:00:00Z","v":1016,"vw":23.942833},{"c":23.79,"h":23.83,"l":23.7606,"n":11,"o":23.82,"t":"2026-10-22T15:05:00Z","v":974,"vw":23.786842},{"c":23.53,"h":23.64,"l":23.3506,"n":12,"o":23.64,"t":"2026-10-22T15:10:00Z","v":981,"vw":23.506733},{"c":23.63,"h":23.64,"l":23.63,"n":4,"o":23.64,"t":"2026-10-22T15:15:00Z","v":206,"vw":23.635},{"c":23.605,"h":23.605,"l":23.605,"n":2,"o":23.605,"t":"2026-10-22T15:20:00Z","v":105,"vw":23.605},{"c":23.45,"h":23.45,"l":23.45,"n":6,"o":23.45,"t":"2026-10-22T15:30:00Z","v":396,"vw":23.45},{"c":23.45,"h":23.58,"l":23.39,"n":27,"o":23.39,"t":"2026-10-22T15:35:00Z","v":5955,"vw":23.428378},{"c":23.32,"h":23.47,"l":23.32,"n":4,"o":23.47,"t":"2026-10-22T15:40:00Z","v":236,"vw":23.395},{"c":22.98,"h":23.15,"l":22.98,"n":40,"o":23.15,"t":"2026-10-22T15:45:00Z","v":3107,"vw":23.071983},{"c":23.12,"h":23.26,"l":23.12,"n":8,"o":23.1875,"t":"2026-10-22T15:50:00Z","v":764,"vw":23.19142},{"c":23.07,"h":23.16,"l":23.07,"n":13,"o":23.106,"t":"2026-10-22T15:55:00Z","v":1167,"vw":23.100367},{"c":23.26,"h":23.26,"l":23.084,"n":4,"o":23.084,"t":"2026-10-22T16:05:00Z","v":805,"vw":23.15},{"c":23.3,"h":23.3,"l":23.26,"n":11,"o":23.26,"t":"2026-10-22T16:10:00Z","v":1100,"vw":23.27},{"c":23.22,"h":23.22,"l":23.22,"n":1,"o":23.22,"t":"2026-10-22T16:15:00Z","v":100,"vw":23.22},{"c":23.45,"h":23.45,"l":23.1601,"n":3,"o":23.1601,"t":"2026-10-22T16:20:00Z","v":300,"vw":23.263367},{"c":23.18,"h":23.8,"l":23.18,"n":60,"o":23.52,"t":"2026-10-22T16:30:00Z","v":4362,"vw":23.562568},{"c":21.5,"h":23,"l":21.42,"n":219,"o":23,"t":"2026-10-22T16:35:00Z","v":18731,"vw":22.143448},{"c":21.3534,"h":21.3534,"l":20.88,"n":93,"o":21.27,"t":"2026-10-22T16:40:00Z","v":10017,"vw":21.176905},{"c":20.98,"h":21.07,"l":20.9,"n":42,"o":21,"t":"2026-10-22T16:45:00Z","v":6695,"vw":21.000542},{"c":21.28,"h":21.28,"l":20.7372,"n":139,"o":20.935,"t":"2026-10-22T16:50:00Z","v":12028,"vw":20.842894},{"c":21.16,"h":21.39,"l":21.16,"n":22,"o":21.39,"t":"2026-10-22T16:55:00Z","v":1483,"vw":21.278301},{"c":21.1,"h":21.16,"l":21.1,"n":8,"o":21.16,"t":"2026-10-22T17:00:00Z","v":795,"vw":21.123438},{"c":21,"h":21.19,"l":20.8,"n":42,"o":21.19,"t":"2026-10-22T17:05:00Z","v":9247,"vw":20.9999},{"c":21.065,"h":21.065,"l":21.035,"n":4,"o":21.035,"t":"2026-10-22T17:10:00Z","v":207,"vw":21.05},{"c":20.92,"h":20.97,"l":20.92,"n":4,"o":20.97,"t":"2026-10-22T17:15:00Z","v":350,"vw":20.936667},{"c":20.79,"h":20.8,"l":20.79,"n":10,"o":20.8,"t":"2026-10-22T17:20:00Z","v":1049,"vw":20.793363},{"c":20.87,"h":20.87,"l":20.7,"n":16,"o":20.79,"t":"2026-10-22T17:25:00Z","v":2182,"vw":20.754859},{"c":21.1,"h":21.1,"l":20.77,"n":16,"o":20.77,"t":"2026-10-22T17:30:00Z","v":3223,"vw":21.073793},{"c":21.2905,"h":21.43,"l":21.2905,"n":5,"o":21.43,"t":"2026-10-22T17:45:00Z","v":318,"vw":21.367},{"c":21.45,"h":21.45,"l":21.33,"n":5,"o":21.33,"t":"2026-10-22T17:50:00Z","v":314,"vw":21.4},{"c":21.015,"h":21.5796,"l":21.015,"n":3,"o":21.5796,"t":"2026-10-22T17:55:00Z","v":1750,"vw":21.338343},{"c":20.9019,"h":21.065,"l":20.9019,"n":14,"o":21.065,"t":"2026-10-22T18:00:00Z","v":823,"vw":20.9485},{"c":21.09,"h":21.09,"l":21.07,"n":10,"o":21.07,"t":"2026-10-22T18:05:00Z","v":680,"vw":21.08125},{"c":21.1217,"h":21.1217,"l":21.1217,"n":1,"o":21.1217,"t":"2026-10-22T18:10:00Z","v":150,"vw":21.1217},{"c":21.26,"h":21.29,"l":21.2,"n":9,"o":21.225,"t":"2026-10-22T18:20:00Z","v":1694,"vw":21.222583},{"c":21.15,"h":21.15,"l":21.0705,"n":3,"o":21.0705,"t":"2026-10-22T18:25:00Z","v":231,"vw":21.105065},{"c":21.05,"h":21.05,"l":21.05,"n":14,"o":21.05,"t":"2026-10-22T18:30:00Z","v":835,"vw":21.05},{"c":20.95,"h":21.0222,"l":20.95,"n":7,"o":21.0222,"t":"2026-10-22T18:35:00Z","v":582,"vw":20.98355},{"c":20.95,"h":20.95,"l":20.95,"n":44,"o":20.95,"t":"2026-10-22T18:40:00Z","v":608,"vw":20.95},{"c":20.9899,"h":20.9899,"l":20.94,"n":3,"o":20.94,"t":"2026-10-22T18:45:00Z","v":635,"vw":20.948317},{"c":20.98,"h":20.98,"l":20.98,"n":6,"o":20.98,"t":"2026-10-22T18:50:00Z","v":547,"vw":20.98},{"c":20.94,"h":21.08,"l":20.94,"n":12,"o":21.08,"t":"2026-10-22T19:00:00Z","v":670,"vw":21.044912},{"c":21.1168,"h":21.1168,"l":21.1168,"n":4,"o":21.1168,"t":"2026-10-22T19:05:00Z","v":295,"vw":21.1168},{"c":21.09,"h":21.15,"l":21.09,"n":18,"o":21.1191,"t":"2026-10-22T19:10:00Z","v":1204,"vw":21.137014},{"c":21.575,"h":21.575,"l":21.29,"n":37,"o":21.29,"t":"2026-10-22T19:15:00Z","v":2623,"vw":21.477873},{"c":21.919,"h":21.96,"l":21.86,"n":19,"o":21.9,"t":"2026-10-22T19:25:00Z","v":4755,"vw":21.925718},{"c":21.9382,"h":21.95,"l":21.92,"n":6,"o":21.92,"t":"2026-10-22T19:30:00Z","v":844,"vw":21.929306},{"c":21.8,"h":21.9,"l":21.8,"n":15,"o":21.875,"t":"2026-10-22T19:40:00Z","v":1615,"vw":21.835931},{"c":21.93,"h":22.1122,"l":21.9,"n":37,"o":21.92,"t":"2026-10-22T19:50:00Z","v":3880,"vw":22.055845},{"c":22.39,"h":22.4575,"l":22.02,"n":119,"o":22.03,"t":"2026-10-22T19:55:00Z","v":9022,"vw":22.36397},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-22T20:25:00Z","v":100,"vw":22.2},{"c":21.99,"h":21.99,"l":21.99,"n":16,"o":21.99,"t":"2026-10-22T23:40:00Z","v":900,"vw":21.99},{"c":22.09,"h":22.09,"l":21.651,"n":49,"o":21.7,"t":"2026-10-22T23:50:00Z","v":4084,"vw":21.796409}],"history":[{"c":30.11,"h":33.19,"l":28.58,"n":1591,"o":28.62,"t":"2025-05-13T04:00:00Z","v":140577,"vw":29.921942},{"c":26.46,"h":32.699,"l":26,"n":3819,"o":31.79,"t":"2025-05-14T04:00:00Z","v":245400,"vw":28.355277},{"c":24.57,"h":27.01,"l":23.289,"n":3291,"o":26.43,"t":"2025-05-15T04:00:00Z","v":230588,"vw":24.692647},{"c":26.9199,"h":26.95,"l":23.82,"n":3079,"o":25.65,"t":"2025-05-16T04:00:00Z","v":217186,"vw":25.347144},{"c":25.3127,"h":25.3127,"l":22.57,"n":3564,"o":23.96,"t":"2025-05-19T04:00:00Z","v":337815,"vw":23.968859},{"c":24.23,"h":27.6761,"l":23.4312,"n":3941,"o":25.42,"t":"2025-05-20T04:00:00Z","v":479655,"vw":25.517708},{"c":20.99,"h":26.9558,"l":20.66,"n":6032,"o":24.32,"t":"2025-05-21T04:00:00Z","v":681363,"vw":23.462493},{"c":21.74,"h":23.49,"l":20.16,"n":3718,"o":21,"t":"2025-05-22T04:00:00Z","v":581464,"vw":22.15503},{"c":24.16,"h":24.295,"l":20.24,"n":3051,"o":20.25,"t":"2025-05-23T04:00:00Z","v":484965,"vw":22.424929},{"c":26.6558,"h":28.98,"l":25.2,"n":4721,"o":25.89,"t":"2025-05-27T04:00:00Z","v":700610,"vw":27.127105},{"c":16.52,"h":25.2,"l":15.955,"n":37483,"o":25,"t":"2025-05-28T04:00:00Z","v":4217080,"vw":18.101726},{"c":17.18,"h":18.4,"l":16.05,"n":16110,"o":17.36,"t":"2025-05-29T04:00:00Z","v":2153997,"vw":17.456186},{"c":17.63,"h":18.49,"l":16.6,"n":10000,"o":17.28,"t":"2025-05-30T04:00:00Z","v":1305500,"vw":17.631021},{"c":22.91,"h":24.02,"l":17.58,"n":17163,"o":17.58,"t":"2025-06-02T04:00:00Z","v":2333197,"vw":21.724462},{"c":21.86,"h":22.85,"l":20.94,"n":6059,"o":21.96,"t":"2025-06-03T04:00:00Z","v":789279,"vw":21.932102},{"c":22.23,"h":23.555,"l":21.25,"n":4066,"o":21.98,"t":"2025-06-04T04:00:00Z","v":607013,"vw":22.300998},{"c":19.36,"h":22.5,"l":18.6449,"n":6379,"o":21.96,"t":"2025-06-05T04:00:00Z","v":836749,"vw":20.695045},{"c":21.59,"h":22.6899,"l":19.38,"n":4020,"o":20.29,"t":"2025-06-06T04:00:00Z","v":644214,"vw":21.593268},{"c":24.91,"h":26.2499,"l":20.8,"n":7432,"o":22.745,"t":"2025-06-09T04:00:00Z","v":1087676,"vw":23.382073},{"c":26.85,"h":27.2805,"l":24.3227,"n":4315,"o":25.06,"t":"2025-06-10T04:00:00Z","v":698661,"vw":25.644433},{"c":27.9,"h":29.8,"l":25.08,"n":7085,"o":27.42,"t":"2025-06-11T04:00:00Z","v":1036392,"vw":27.591336},{"c":28.16,"h":29.0599,"l":26.5,"n":4626,"o":26.5,"t":"2025-06-12T04:00:00Z","v":614540,"vw":27.744834},{"c":28.2,"h":30.52,"l":26.04,"n":8445,"o":26.29,"t":"2025-06-13T04:00:00Z","v":1198363,"vw":28.234984},{"c":28.77,"h":31,"l":28.2,"n":5245,"o":28.97,"t":"2025-06-16T04:00:00Z","v":769454,"vw":29.600759},{"c":27.24,"h":28.29,"l":26.3,"n":4926,"o":27.63,"t":"2025-06-17T04:00:00Z","v":600506,"vw":27.16046},{"c":26.47,"h":28.4,"l":24.43,"n":6694,"o":26.35,"t":"2025-06-18T04:00:00Z","v":898271,"vw":26.590741},{"c":25.88,"h":27.1394,"l":25.11,"n":4724,"o":26.94,"t":"2025-06-20T04:00:00Z","v":667127,"vw":25.853726},{"c":23.76,"h":26.24,"l":22.06,"n":7932,"o":24.14,"t":"2025-06-23T04:00:00Z","v":983193,"vw":23.89822},{"c":25.67,"h":26.06,"l":23.73,"n":4808,"o":25.22,"t":"2025-06-24T04:00:00Z","v":634990,"vw":25.075176},{"c":23.64,"h":28,"l":22.84,"n":7831,"o":26.62,"t":"2025-06-25T04:00:00Z","v":930757,"vw":24.663303},{"c":25.56,"h":26.3,"l":23.6,"n":4931,"o":24.02,"t":"2025-06-26T04:00:00Z","v":597904,"vw":25.142027},{"c":24.23,"h":26.82,"l":23.27,"n":4755,"o":26.17,"t":"2025-06-27T04:00:00Z","v":571494,"vw":24.948408},{"c":22.11,"h":24.55,"l":22.02,"n":7190,"o":23.74,"t":"2025-06-30T04:00:00Z","v":757567,"vw":23.198749},{"c":19.19,"h":21.522,"l":18.702,"n":9598,"o":21.44,"t":"2025-07-01T04:00:00Z","v":1047877,"vw":19.913892},{"c":19.08,"h":19.91,"l":18.61,"n":6196,"o":19.5,"t":"2025-07-02T04:00:00Z","v":820307,"vw":19.250715},{"c":20.14,"h":20.52,"l":19.26,"n":5330,"o":19.58,"t":"2025-07-03T04:00:00Z","v":577774,"vw":19.875874},{"c":18.24,"h":19.6,"l":17.63,"n":9984,"o":19.6,"t":"2025-07-07T04:00:00Z","v":1075946,"vw":18.253959},{"c":18.57,"h":19.33,"l":18.21,"n":6483,"o":18.92,"t":"2025-07-08T04:00:00Z","v":901006,"vw":18.696572},{"c":18.47,"h":19.22,"l":17.85,"n":5614,"o":18.99,"t":"2025-07-09T04:00:00Z","v":668984,"vw":18.405554},{"c":19.22,"h":19.94,"l":18.51,"n":6800,"o":18.87,"t":"2025-07-10T04:00:00Z","v":915925,"vw":19.320601},{"c":17.415,"h":19.52,"l":17.24,"n":9327,"o":18.75,"t":"2025-07-11T04:00:00Z","v":1004592,"vw":18.338769},{"c":17.99,"h":18.71,"l":17.6,"n":6036,"o":17.78,"t":"2025-07-14T04:00:00Z","v":721525,"vw":18.290311},{"c":16.81,"h":19.2,"l":16.6847,"n":12103,"o":18.7,"t":"2025-07-15T04:00:00Z","v":1335157,"vw":17.781525},{"c":19.19,"h":19.32,"l":17.7,"n":13971,"o":18.01,"t":"2025-07-16T04:00:00Z","v":1972816,"vw":18.483852},{"c":19.64,"h":20.66,"l":18.95,"n":12814,"o":19.77,"t":"2025-07-17T04:00:00Z","v":1730419,"vw":19.81193},{"c":19.82,"h":21.099,"l":19.15,"n":10224,"o":20.23,"t":"2025-07-18T04:00:00Z","v":1329836,"vw":19.961414},{"c":17.92,"h":20.735,"l":17.7912,"n":14186,"o":20.22,"t":"2025-07-21T04:00:00Z","v":1610168,"vw":19.528922},{"c":19.74,"h":20,"l":17.61,"n":7976,"o":18.09,"t":"2025-07-22T04:00:00Z","v":979958,"vw":18.719548},{"c":22.15,"h":22.2,"l":19.07,"n":12428,"o":19.73,"t":"2025-07-23T04:00:00Z","v":1566492,"vw":20.78344},{"c":21.14,"h":22.5331,"l":20.81,"n":7537,"o":21.87,"t":"2025-07-24T04:00:00Z","v":926636,"vw":21.608926},{"c":21.9,"h":22.4025,"l":20.3925,"n":6166,"o":21.09,"t":"2025-07-25T04:00:00Z","v":959263,"vw":21.382658},{"c":20.23,"h":22.71,"l":19.94,"n":10307,"o":22.27,"t":"2025-07-28T04:00:00Z","v":1119001,"vw":20.797195},{"c":17.85,"h":19.59,"l":17.53,"n":15420,"o":19.52,"t":"2025-07-29T04:00:00Z","v":1629819,"vw":18.254795},{"c":17.55,"h":18.45,"l":16.85,"n":7823,"o":18.08,"t":"2025-07-30T04:00:00Z","v":911982,"vw":17.716598},{"c":16.75,"h":18.55,"l":16.53,"n":8390,"o":17.19,"t":"2025-07-31T04:00:00Z","v":1219344,"vw":17.592618},{"c":15.72,"h":16.3667,"l":14.82,"n":8262,"o":15.83,"t":"2025-08-01T04:00:00Z","v":979992,"vw":15.56154},{"c":17.19,"h":17.23,"l":15.5201,"n":5492,"o":15.74,"t":"2025-08-04T04:00:00Z","v":699647,"vw":16.265799},{"c":17.33,"h":17.99,"l":16.66,"n":5607,"o":17.04,"t":"2025-08-05T04:00:00Z","v":685892,"vw":17.386907},{"c":15.94,"h":17.33,"l":15.6,"n":6842,"o":17.33,"t":"2025-08-06T04:00:00Z","v":715547,"vw":16.094612},{"c":17.83,"h":17.95,"l":16.702,"n":7079,"o":16.795,"t":"2025-08-07T04:00:00Z","v":908553,"vw":17.32629},{"c":19.05,"h":22,"l":17.3,"n":45768,"o":21.23,"t":"2025-08-08T04:00:00Z","v":5078043,"vw":19.074485},{"c":19.05,"h":21.54,"l":18.45,"n":17843,"o":18.5,"t":"2025-08-11T04:00:00Z","v":2070881,"vw":19.694215},{"c":22.47,"h":22.51,"l":19.31,"n":18633,"o":19.31,"t":"2025-08-12T04:00:00Z","v":2470539,"vw":20.818834},{"c":24.65,"h":26.1799,"l":22.95,"n":15656,"o":22.95,"t":"2025-08-13T04:00:00Z","v":1855522,"vw":24.871582},{"c":26,"h":28.07,"l":22.5,"n":16147,"o":22.5,"t":"2025-08-14T04:00:00Z","v":2026626,"vw":25.954884},{"c":27.66,"h":29.035,"l":25.08,"n":11102,"o":26.31,"t":"2025-08-15T04:00:00Z","v":1305435,"vw":27.571343},{"c":31.17,"h":31.5,"l":25.2,"n":13670,"o":26.46,"t":"2025-08-18T04:00:00Z","v":1331137,"vw":29.020339},{"c":26.86,"h":30.75,"l":26.731,"n":12964,"o":30.61,"t":"2025-08-19T04:00:00Z","v":1536028,"vw":28.92081},{"c":26.99,"h":27.31,"l":22.4495,"n":14051,"o":25.175,"t":"2025-08-20T04:00:00Z","v":1687208,"vw":24.398083},{"c":29.46,"h":30.88,"l":26.02,"n":10522,"o":26.27,"t":"2025-08-21T04:00:00Z","v":1235428,"vw":29.258759},{"c":32.31,"h":36.01,"l":28.66,"n":15041,"o":29.31,"t":"2025-08-22T04:00:00Z","v":1801407,"vw":33.052277},{"c":28.68,"h":33.2,"l":28.59,"n":9677,"o":32.98,"t":"2025-08-25T04:00:00Z","v":975597,"vw":30.545031},{"c":28.94,"h":29.6,"l":27.6297,"n":6367,"o":28.87,"t":"2025-08-26T04:00:00Z","v":644675,"vw":28.579872},{"c":26.79,"h":28.57,"l":25.8192,"n":7740,"o":28.46,"t":"2025-08-27T04:00:00Z","v":685417,"vw":26.998834},{"c":26.87,"h":28,"l":26.58,"n":4783,"o":27,"t":"2025-08-28T04:00:00Z","v":538904,"vw":27.169293},{"c":28.46,"h":28.91,"l":25.9,"n":6832,"o":26.76,"t":"2025-08-29T04:00:00Z","v":775884,"vw":27.377156},{"c":30.27,"h":30.37,"l":25.24,"n":8550,"o":26.84,"t":"2025-09-02T04:00:00Z","v":1059358,"vw":28.345981},{"c":28.7,"h":32.18,"l":28.0194,"n":5393,"o":30.98,"t":"2025-09-03T04:00:00Z","v":564942,"vw":29.787085},{"c":30.07,"h":30.4,"l":26.65,"n":6130,"o":28.8,"t":"2025-09-04T04:00:00Z","v":681270,"vw":28.401982},{"c":31.2,"h":32.05,"l":28.255,"n":7715,"o":31.08,"t":"2025-09-05T04:00:00Z","v":940368,"vw":29.958965},{"c":31.61,"h":34,"l":31.14,"n":5594,"o":32.11,"t":"2025-09-08T04:00:00Z","v":555863,"vw":32.533194},{"c":32.22,"h":32.5683,"l":29.5,"n":5203,"o":32.18,"t":"2025-09-09T04:00:00Z","v":564959,"vw":31.220174},{"c":30.08,"h":33.56,"l":29.27,"n":7376,"o":32.91,"t":"2025-09-10T04:00:00Z","v":721989,"vw":31.528886},{"c":38.24,"h":39.88,"l":31.09,"n":16393,"o":31.13,"t":"2025-09-11T04:00:00Z","v":1626727,"vw":36.801251},{"c":36.17,"h":39.2,"l":35.767,"n":6378,"o":38.33,"t":"2025-09-12T04:00:00Z","v":512921,"vw":36.848516},{"c":35.16,"h":37.4,"l":34.6,"n":6513,"o":37.13,"t":"2025-09-15T04:00:00Z","v":544785,"vw":35.644592},{"c":36.48,"h":36.85,"l":32.6501,"n":6851,"o":34.99,"t":"2025-09-16T04:00:00Z","v":623190,"vw":35.085216},{"c":36.09,"h":37.26,"l":33.1527,"n":6900,"o":36.05,"t":"2025-09-17T04:00:00Z","v":598575,"vw":35.27715},{"c":36.44,"h":37.9,"l":35.8795,"n":4772,"o":37.25,"t":"2025-09-18T04:00:00Z","v":441001,"vw":36.84338},{"c":37.59,"h":39.8102,"l":36.09,"n":7093,"o":37.57,"t":"2025-09-19T04:00:00Z","v":651703,"vw":38.029905},{"c":35.61,"h":45.527,"l":34.22,"n":25965,"o":41.48,"t":"2025-09-22T04:00:00Z","v":2294446,"vw":39.551528},{"c":34.21,"h":38.91,"l":33.9,"n":14153,"o":36.39,"t":"2025-09-23T04:00:00Z","v":1184164,"vw":36.593766},{"c":30.12,"h":34.9,"l":29.718,"n":16190,"o":34.45,"t":"2025-09-24T04:00:00Z","v":1197315,"vw":31.555834},{"c":28.67,"h":29.47,"l":26.56,"n":11501,"o":28.39,"t":"2025-09-25T04:00:00Z","v":918349,"vw":28.128128},{"c":29.53,"h":30.4999,"l":28.7507,"n":5673,"o":29.75,"t":"2025-09-26T04:00:00Z","v":561617,"vw":29.692696},{"c":29.53,"h":32.16,"l":29.4,"n":7182,"o":30.94,"t":"2025-09-29T04:00:00Z","v":585645,"vw":30.631411},{"c":31.11,"h":31.135,"l":28.46,"n":5402,"o":29.04,"t":"2025-09-30T04:00:00Z","v":441002,"vw":29.794598},{"c":36.52,"h":36.74,"l":31.17,"n":10748,"o":31.25,"t":"2025-10-01T04:00:00Z","v":928131,"vw":34.044512},{"c":37.75,"h":38.8,"l":36.3612,"n":8083,"o":37.4,"t":"2025-10-02T04:00:00Z","v":661723,"vw":37.477374},{"c":39.6,"h":41.663,"l":37.43,"n":11371,"o":38.25,"t":"2025-10-03T04:00:00Z","v":1037665,"vw":39.616348},{"c":40.75,"h":41.23,"l":38.05,"n":8418,"o":39.4,"t":"2025-10-06T04:00:00Z","v":739443,"vw":40.046216},{"c":40.83,"h":43.28,"l":37.4685,"n":8812,"o":41.13,"t":"2025-10-07T04:00:00Z","v":700876,"vw":40.651063},{"c":49.59,"h":49.9,"l":39.9,"n":10386,"o":40.54,"t":"2025-10-08T04:00:00Z","v":865914,"vw":45.700017},{"c":45.97,"h":50.74,"l":45.58,"n":8639,"o":48.9,"t":"2025-10-09T04:00:00Z","v":562513,"vw":48.181569},{"c":43.26,"h":48,"l":41,"n":12806,"o":47.44,"t":"2025-10-10T04:00:00Z","v":982201,"vw":44.487821},{"c":41.54,"h":44.06,"l":39.2,"n":11986,"o":40.65,"t":"2025-10-13T04:00:00Z","v":894462,"vw":41.531475},{"c":37.42,"h":40.9699,"l":35.2216,"n":11279,"o":39.23,"t":"2025-10-14T04:00:00Z","v":729719,"vw":38.638167},{"c":39.19,"h":41.37,"l":36.61,"n":8707,"o":39.89,"t":"2025-10-15T04:00:00Z","v":564181,"vw":39.459988},{"c":38.44,"h":43.56,"l":37.5,"n":11205,"o":41.31,"t":"2025-10-16T04:00:00Z","v":944021,"vw":40.15524},{"c":35.7,"h":37.75,"l":33.39,"n":9999,"o":36.89,"t":"2025-10-17T04:00:00Z","v":726104,"vw":35.207653},{"c":39.45,"h":42.45,"l":38.1,"n":9379,"o":38.1,"t":"2025-10-20T04:00:00Z","v":652067,"vw":40.793658},{"c":36.33,"h":40.1,"l":36.33,"n":5786,"o":38.15,"t":"2025-10-21T04:00:00Z","v":421068,"vw":38.69036},{"c":33.38,"h":38.09,"l":30.7,"n":8654,"o":37.58,"t":"2025-10-22T04:00:00Z","v":658873,"vw":33.564437},{"c":34.83,"h":36.08,"l":32.42,"n":4605,"o":34.4,"t":"2025-10-23T04:00:00Z","v":372152,"vw":34.304599},{"c":36.34,"h":38.2499,"l":36.0359,"n":5104,"o":37.2,"t":"2025-10-24T04:00:00Z","v":385399,"vw":37.084733},{"c":38.32,"h":39.76,"l":36.64,"n":8157,"o":38.66,"t":"2025-10-27T04:00:00Z","v":551311,"vw":38.263831},{"c":34.195,"h":38.77,"l":34.1,"n":10100,"o":38.77,"t":"2025-10-28T04:00:00Z","v":519059,"vw":35.959213},{"c":35.8,"h":37.18,"l":34.5,"n":5928,"o":35.15,"t":"2025-10-29T04:00:00Z","v":417506,"vw":35.772471},{"c":33.74,"h":38.24,"l":33.4,"n":6926,"o":35.105,"t":"2025-10-30T04:00:00Z","v":511374,"vw":36.152783},{"c":36.64,"h":36.8,"l":34.25,"n":4938,"o":35,"t":"2025-10-31T04:00:00Z","v":335749,"vw":35.847817},{"c":35.67,"h":37.34,"l":33.74,"n":5739,"o":37.34,"t":"2025-11-03T05:00:00Z","v":438120,"vw":35.531712},{"c":32.35,"h":35.5895,"l":31.79,"n":12344,"o":32.76,"t":"2025-11-04T05:00:00Z","v":806340,"vw":33.825272},{"c":30.485,"h":31.31,"l":27.68,"n":13664,"o":30.69,"t":"2025-11-05T05:00:00Z","v":1068563,"vw":29.12014},{"c":22.9,"h":29.08,"l":22.71,"n":16857,"o":29.08,"t":"2025-11-06T05:00:00Z","v":1270481,"vw":25.392769},{"c":22.52,"h":22.71,"l":19.73,"n":12272,"o":22.31,"t":"2025-11-07T05:00:00Z","v":1072278,"vw":20.905532},{"c":22.71,"h":25.23,"l":22.595,"n":7426,"o":25.23,"t":"2025-11-10T05:00:00Z","v":673948,"vw":23.933805},{"c":22.48,"h":24.005,"l":22.1391,"n":4376,"o":22.49,"t":"2025-11-11T05:00:00Z","v":428269,"vw":22.915205},{"c":22.22,"h":22.72,"l":21.08,"n":4477,"o":22.44,"t":"2025-11-12T05:00:00Z","v":398708,"vw":21.954193},{"c":20.17,"h":21.04,"l":19.17,"n":7190,"o":20.9,"t":"2025-11-13T05:00:00Z","v":655115,"vw":20.064335},{"c":20.49,"h":21.37,"l":18.25,"n":7139,"o":18.43,"t":"2025-11-14T05:00:00Z","v":870922,"vw":19.991774},{"c":19.24,"h":21.11,"l":18.75,"n":4972,"o":20.21,"t":"2025-11-17T05:00:00Z","v":480252,"vw":19.923291},{"c":19.4,"h":20.2883,"l":18,"n":4057,"o":18.84,"t":"2025-11-18T05:00:00Z","v":408589,"vw":19.206566},{"c":20.735,"h":21.075,"l":18.79,"n":3643,"o":19.46,"t":"2025-11-19T05:00:00Z","v":445812,"vw":20.090536},{"c":18.75,"h":22.7592,"l":18.34,"n":7453,"o":22.22,"t":"2025-11-20T05:00:00Z","v":804158,"vw":20.076626},{"c":21.37,"h":21.7378,"l":18.33,"n":6562,"o":18.77,"t":"2025-11-21T05:00:00Z","v":867786,"vw":20.265823},{"c":24.83,"h":25.0028,"l":21.68,"n":4631,"o":21.68,"t":"2025-11-24T05:00:00Z","v":436869,"vw":23.468163},{"c":25.35,"h":25.6052,"l":23.7,"n":4186,"o":24.61,"t":"2025-11-25T05:00:00Z","v":361040,"vw":24.556186},{"c":25.54,"h":27.3075,"l":25.26,"n":3779,"o":26.02,"t":"2025-11-26T05:00:00Z","v":263748,"vw":26.094023},{"c":26.05,"h":26.05,"l":25,"n":2088,"o":25.73,"t":"2025-11-28T05:00:00Z","v":162979,"vw":25.50161},{"c":23.46,"h":25.3494,"l":23.3241,"n":3065,"o":24.32,"t":"2025-12-01T05:00:00Z","v":295660,"vw":24.434523},{"c":23.27,"h":25.11,"l":23.201,"n":2409,"o":23.95,"t":"2025-12-02T05:00:00Z","v":183225,"vw":24.286444},{"c":23.95,"h":24.37,"l":22.6901,"n":1907,"o":22.98,"t":"2025-12-03T05:00:00Z","v":152169,"vw":23.764999},{"c":24.84,"h":25.89,"l":23.55,"n":2981,"o":23.96,"t":"2025-12-04T05:00:00Z","v":273907,"vw":24.986524},{"c":25.06,"h":25.75,"l":23.79,"n":2863,"o":24.75,"t":"2025-12-05T05:00:00Z","v":243002,"vw":24.914578},{"c":25.29,"h":26.3006,"l":24.8,"n":3089,"o":25.86,"t":"2025-12-08T05:00:00Z","v":298346,"vw":25.611407},{"c":24.44,"h":24.99,"l":23.61,"n":2786,"o":24.99,"t":"2025-12-09T05:00:00Z","v":181014,"vw":24.390637},{"c":23.96,"h":25.24,"l":23.19,"n":2326,"o":24.3,"t":"2025-12-10T05:00:00Z","v":168892,"vw":24.343686},{"c":23.1,"h":23.56,"l":21.6086,"n":3184,"o":23.56,"t":"2025-12-11T05:00:00Z","v":236514,"vw":22.364385},{"c":21.06,"h":23.12,"l":20.88,"n":3224,"o":22.87,"t":"2025-12-12T05:00:00Z","v":176945,"vw":21.627081},{"c":19.93,"h":21.54,"l":19.7,"n":3434,"o":21.1,"t":"2025-12-15T05:00:00Z","v":383321,"vw":20.267285},{"c":19.62,"h":20.2,"l":19.0429,"n":2483,"o":19.24,"t":"2025-12-16T05:00:00Z","v":170361,"vw":19.551346},{"c":17.63,"h":20.08,"l":17.3801,"n":4247,"o":19.66,"t":"2025-12-17T05:00:00Z","v":367098,"vw":18.63086},{"c":16.29,"h":18.5855,"l":15.89,"n":6798,"o":18.02,"t":"2025-12-18T05:00:00Z","v":512921,"vw":17.040276},{"c":17.42,"h":17.63,"l":16.16,"n":4325,"o":16.53,"t":"2025-12-19T05:00:00Z","v":384515,"vw":17.012489},{"c":18.29,"h":19.1976,"l":18.15,"n":4493,"o":18.4,"t":"2025-12-22T05:00:00Z","v":411461,"vw":18.742073},{"c":13.8,"h":14.54,"l":13.27,"n":9279,"o":14.36,"t":"2025-12-23T05:00:00Z","v":929908,"vw":13.878799},{"c":13.68,"h":13.84,"l":13.21,"n":2967,"o":13.7,"t":"2025-12-24T05:00:00Z","v":249763,"vw":13.559494},{"c":12.97,"h":13.31,"l":12.56,"n":6705,"o":13.3,"t":"2025-12-26T05:00:00Z","v":771535,"vw":12.974569},{"c":12.44,"h":13.24,"l":12.17,"n":5347,"o":12.51,"t":"2025-12-29T05:00:00Z","v":670118,"vw":12.589465},{"c":11.99,"h":12.5968,"l":11.81,"n":3058,"o":12.48,"t":"2025-12-30T05:00:00Z","v":399631,"vw":12.186491},{"c":11.45,"h":11.815,"l":11.351,"n":2839,"o":11.8,"t":"2025-12-31T05:00:00Z","v":268133,"vw":11.56625},{"c":12.73,"h":12.73,"l":11.46,"n":3589,"o":11.9,"t":"2026-01-02T05:00:00Z","v":418487,"vw":12.209031},{"c":13.62,"h":13.9198,"l":12.99,"n":5017,"o":13.45,"t":"2026-01-05T05:00:00Z","v":567360,"vw":13.437129},{"c":15.69,"h":15.82,"l":14.2,"n":8770,"o":14.3,"t":"2026-01-06T05:00:00Z","v":1088400,"vw":15.179988},{"c":15.73,"h":16.4,"l":15.3,"n":5189,"o":15.37,"t":"2026-01-07T05:00:00Z","v":554153,"vw":16.010998},{"c":15.16,"h":15.72,"l":14.6928,"n":4167,"o":15.19,"t":"2026-01-08T05:00:00Z","v":447895,"vw":15.156779},{"c":14.24,"h":15.7652,"l":14.13,"n":6038,"o":15.69,"t":"2026-01-09T05:00:00Z","v":564546,"vw":14.73045},{"c":15.48,"h":18.45,"l":15.0662,"n":22972,"o":18.13,"t":"2026-01-12T05:00:00Z","v":2614271,"vw":16.293691},{"c":14.56,"h":15.97,"l":14.03,"n":11772,"o":15.78,"t":"2026-01-13T05:00:00Z","v":1429864,"vw":14.62926},{"c":15.42,"h":15.45,"l":14.07,"n":5779,"o":14.42,"t":"2026-01-14T05:00:00Z","v":653939,"vw":14.818728},{"c":15.31,"h":17.18,"l":15.1284,"n":9047,"o":15.5,"t":"2026-01-15T05:00:00Z","v":1372463,"vw":16.162178},{"c":15.89,"h":16.55,"l":15.12,"n":7854,"o":15.61,"t":"2026-01-16T05:00:00Z","v":1011525,"vw":15.927043},{"c":14.23,"h":15.473,"l":14.2144,"n":7346,"o":14.96,"t":"2026-01-20T05:00:00Z","v":745666,"vw":14.76949},{"c":13.57,"h":14.35,"l":12.205,"n":12165,"o":14.25,"t":"2026-01-21T05:00:00Z","v":1346068,"vw":13.147678},{"c":14.83,"h":15.0542,"l":13.82,"n":4629,"o":13.92,"t":"2026-01-22T05:00:00Z","v":539030,"vw":14.638799},{"c":13.59,"h":15.14,"l":13.355,"n":5573,"o":15.07,"t":"2026-01-23T05:00:00Z","v":669875,"vw":14.03634},{"c":14.47,"h":15.55,"l":13.26,"n":7328,"o":13.51,"t":"2026-01-26T05:00:00Z","v":856001,"vw":14.923834},{"c":14.19,"h":14.85,"l":13.89,"n":4045,"o":14.58,"t":"2026-01-27T05:00:00Z","v":527745,"vw":14.204006},{"c":13.22,"h":14.18,"l":13.15,"n":5480,"o":14.18,"t":"2026-01-28T05:00:00Z","v":642630,"vw":13.591205},{"c":12.78,"h":13.015,"l":12.41,"n":4503,"o":12.96,"t":"2026-01-29T05:00:00Z","v":539331,"vw":12.664413},{"c":11.3,"h":12.68,"l":11.13,"n":5213,"o":12.27,"t":"2026-01-30T05:00:00Z","v":578254,"vw":11.699844},{"c":10.79,"h":11.31,"l":10.4033,"n":4979,"o":11.18,"t":"2026-02-02T05:00:00Z","v":508480,"vw":10.828905},{"c":9.86,"h":11.1,"l":9.32,"n":6618,"o":11.1,"t":"2026-02-03T05:00:00Z","v":1071352,"vw":10.052711},{"c":8.99,"h":9.63,"l":7.7021,"n":7484,"o":9.63,"t":"2026-02-04T05:00:00Z","v":1092788,"vw":8.563036},{"c":8.61,"h":9.42,"l":8.19,"n":4938,"o":9.33,"t":"2026-02-05T05:00:00Z","v":733350,"vw":8.756693},{"c":9.43,"h":9.6041,"l":8.78,"n":3872,"o":8.85,"t":"2026-02-06T05:00:00Z","v":562716,"vw":9.235514},{"c":10.17,"h":10.29,"l":9.07,"n":3185,"o":9.54,"t":"2026-02-09T05:00:00Z","v":390722,"vw":9.754001},{"c":9.69,"h":10.44,"l":9.68,"n":2171,"o":10.43,"t":"2026-02-10T05:00:00Z","v":283887,"vw":9.962443},{"c":8.93,"h":9.855,"l":8.385,"n":3395,"o":9.855,"t":"2026-02-11T05:00:00Z","v":512361,"vw":8.789578},{"c":7.93,"h":8.99,"l":7.525,"n":4090,"o":8.99,"t":"2026-02-12T05:00:00Z","v":492919,"vw":8.000662},{"c":8.34,"h":8.5499,"l":7.86,"n":2005,"o":8.04,"t":"2026-02-13T05:00:00Z","v":289864,"vw":8.250212},{"c":8.56,"h":8.81,"l":7.93,"n":2096,"o":8.41,"t":"2026-02-17T05:00:00Z","v":347055,"vw":8.330108},{"c":9.7,"h":10.225,"l":8.86,"n":5011,"o":8.98,"t":"2026-02-18T05:00:00Z","v":932752,"vw":9.753261},{"c":11,"h":11,"l":10.09,"n":5929,"o":10.36,"t":"2026-02-19T05:00:00Z","v":965772,"vw":10.58956},{"c":10.41,"h":11.67,"l":10.13,"n":6331,"o":11.66,"t":"2026-02-20T05:00:00Z","v":1047233,"vw":10.82151},{"c":10.02,"h":10.36,"l":9.4701,"n":4007,"o":10.12,"t":"2026-02-23T05:00:00Z","v":759351,"vw":9.847368},{"c":10.28,"h":10.49,"l":9.7,"n":6870,"o":9.87,"t":"2026-02-24T05:00:00Z","v":1098795,"vw":10.076385},{"c":8.76,"h":10,"l":8.51,"n":14367,"o":9.83,"t":"2026-02-25T05:00:00Z","v":2143666,"vw":8.960838},{"c":9.27,"h":9.27,"l":8.08,"n":6106,"o":8.64,"t":"2026-02-26T05:00:00Z","v":895351,"vw":8.458909},{"c":8.55,"h":8.915,"l":8.2,"n":3962,"o":8.75,"t":"2026-02-27T05:00:00Z","v":587694,"vw":8.478423},{"c":8.58,"h":8.58,"l":7.7,"n":4722,"o":7.8,"t":"2026-03-02T05:00:00Z","v":1135650,"vw":8.073521},{"c":7.95,"h":8.39,"l":7.1009,"n":9807,"o":7.83,"t":"2026-03-03T05:00:00Z","v":1767466,"vw":7.61126},{"c":7.91,"h":8.24,"l":7.62,"n":4101,"o":8.11,"t":"2026-03-04T05:00:00Z","v":771247,"vw":7.961951},{"c":8.45,"h":8.53,"l":7.65,"n":4356,"o":7.79,"t":"2026-03-05T05:00:00Z","v":888225,"vw":8.175203},{"c":8.19,"h":8.55,"l":7.9561,"n":3477,"o":7.97,"t":"2026-03-06T05:00:00Z","v":748411,"vw":8.23963},{"c":8.18,"h":8.32,"l":7.42,"n":5876,"o":7.79,"t":"2026-03-09T04:00:00Z","v":1095802,"vw":7.68206},{"c":23.23,"h":25.19,"l":23.08,"n":2355,"o":24.74,"t":"2026-03-10T04:00:00Z","v":277909,"vw":24.415767},{"c":24.87,"h":25.69,"l":23.54,"n":2791,"o":23.54,"t":"2026-03-11T04:00:00Z","v":272503,"vw":24.73087},{"c":21.82,"h":24,"l":21.7,"n":5972,"o":24,"t":"2026-03-12T04:00:00Z","v":415341,"vw":22.518909},{"c":22.18,"h":23.51,"l":21.9,"n":2735,"o":22.5,"t":"2026-03-13T04:00:00Z","v":248439,"vw":22.82668},{"c":22.92,"h":24.6061,"l":22.1,"n":3258,"o":23.35,"t":"2026-03-16T04:00:00Z","v":291827,"vw":22.964948},{"c":22.93,"h":23.955,"l":22.75,"n":1863,"o":23.44,"t":"2026-03-17T04:00:00Z","v":170517,"vw":23.3212},{"c":21.07,"h":22.62,"l":21,"n":3338,"o":22.37,"t":"2026-03-18T04:00:00Z","v":299564,"vw":21.968841},{"c":20.98,"h":21.6,"l":19.39,"n":2864,"o":20,"t":"2026-03-19T04:00:00Z","v":209236,"vw":20.320444},{"c":19.56,"h":21.475,"l":18.85,"n":1558,"o":20.78,"t":"2026-03-20T04:00:00Z","v":111542,"vw":20.047299},{"c":21.22,"h":21.9,"l":20,"n":2553,"o":20,"t":"2026-03-23T04:00:00Z","v":219376,"vw":21.072974},{"c":21.06,"h":21.45,"l":20.27,"n":1220,"o":20.62,"t":"2026-03-24T04:00:00Z","v":91518,"vw":20.819159},{"c":19.29,"h":22.6,"l":18.9,"n":3417,"o":22.1,"t":"2026-03-25T04:00:00Z","v":300895,"vw":19.706681},{"c":18.27,"h":19.98,"l":18.1,"n":2296,"o":18.71,"t":"2026-03-26T04:00:00Z","v":245406,"vw":18.806136},{"c":15.92,"h":17.85,"l":15.6,"n":3385,"o":17.85,"t":"2026-03-27T04:00:00Z","v":221822,"vw":16.473927},{"c":15.62,"h":16.247,"l":15.21,"n":1542,"o":15.79,"t":"2026-03-30T04:00:00Z","v":111752,"vw":15.676596},{"c":17.8,"h":17.98,"l":16.12,"n":2877,"o":16.295,"t":"2026-03-31T04:00:00Z","v":433441,"vw":16.858719},{"c":19.2,"h":19.5218,"l":18.4,"n":1564,"o":18.4,"t":"2026-04-01T04:00:00Z","v":174000,"vw":19.135031},{"c":19.34,"h":20,"l":16.93,"n":1351,"o":17.29,"t":"2026-04-02T04:00:00Z","v":145337,"vw":18.842624},{"c":19.4,"h":20.22,"l":19.31,"n":754,"o":19.64,"t":"2026-04-06T04:00:00Z","v":85409,"vw":19.747789},{"c":18.85,"h":19.12,"l":17.8,"n":1166,"o":18.79,"t":"2026-04-07T04:00:00Z","v":100348,"vw":18.426886},{"c":19.59,"h":22.01,"l":19.005,"n":1807,"o":21.52,"t":"2026-04-08T04:00:00Z","v":208133,"vw":20.116811},{"c":16.81,"h":19.05,"l":16.6801,"n":5627,"o":19.01,"t":"2026-04-09T04:00:00Z","v":528158,"vw":17.60484},{"c":15.9,"h":18.03,"l":15.43,"n":3826,"o":17.67,"t":"2026-04-10T04:00:00Z","v":278628,"vw":16.572493},{"c":18.1,"h":18.4536,"l":15.64,"n":2533,"o":15.655,"t":"2026-04-13T04:00:00Z","v":307623,"vw":17.284726},{"c":20.9,"h":20.9,"l":19.3,"n":2814,"o":19.3,"t":"2026-04-14T04:00:00Z","v":309254,"vw":20.259423},{"c":26.66,"h":26.66,"l":21.36,"n":5885,"o":21.36,"t":"2026-04-15T04:00:00Z","v":485037,"vw":24.580218},{"c":24.9,"h":28.11,"l":23.31,"n":5853,"o":27.95,"t":"2026-04-16T04:00:00Z","v":559878,"vw":24.827632},{"c":26.11,"h":27.5,"l":25.15,"n":4782,"o":27.49,"t":"2026-04-17T04:00:00Z","v":423770,"vw":26.240198},{"c":26.68,"h":27.8632,"l":24.95,"n":3257,"o":24.96,"t":"2026-04-20T04:00:00Z","v":286850,"vw":26.485821},{"c":25.32,"h":27.82,"l":24.7547,"n":3631,"o":27.02,"t":"2026-04-21T04:00:00Z","v":318298,"vw":25.990421},{"c":25.61,"h":27.29,"l":25.0144,"n":2624,"o":26.33,"t":"2026-04-22T04:00:00Z","v":247959,"vw":26.054972},{"c":21.76,"h":24.5,"l":20.4401,"n":5808,"o":24.46,"t":"2026-04-23T04:00:00Z","v":396688,"vw":22.390314},{"c":22.47,"h":22.8,"l":21.06,"n":2365,"o":22.4,"t":"2026-04-24T04:00:00Z","v":158480,"vw":21.905348},{"c":22.83,"h":23.6289,"l":22.07,"n":1589,"o":22.2,"t":"2026-04-27T04:00:00Z","v":202556,"vw":22.780818},{"c":21.55,"h":22.09,"l":20.9179,"n":1710,"o":21.62,"t":"2026-04-28T04:00:00Z","v":145694,"vw":21.493344},{"c":20.65,"h":21.55,"l":19.61,"n":1787,"o":21.53,"t":"2026-04-29T04:00:00Z","v":173979,"vw":20.355736},{"c":24.88,"h":25.04,"l":20.95,"n":2800,"o":20.95,"t":"2026-04-30T04:00:00Z","v":247928,"vw":23.469595},{"c":24.64,"h":25.65,"l":23.43,"n":1819,"o":24.65,"t":"2026-05-01T04:00:00Z","v":167256,"vw":24.492622},{"c":25.39,"h":25.72,"l":23.8,"n":1744,"o":24.07,"t":"2026-05-04T04:00:00Z","v":152663,"vw":24.757393},{"c":23.87,"h":25.67,"l":22.9,"n":4798,"o":25,"t":"2026-05-05T04:00:00Z","v":359202,"vw":23.806779},{"c":23.09,"h":23.38,"l":18.8,"n":7142,"o":21.5,"t":"2026-05-06T04:00:00Z","v":539401,"vw":20.823024},{"c":19.69,"h":23.18,"l":19.08,"n":7957,"o":23.18,"t":"2026-05-07T04:00:00Z","v":522771,"vw":20.387808},{"c":19.88,"h":19.98,"l":17.58,"n":6742,"o":19.7,"t":"2026-05-08T04:00:00Z","v":488289,"vw":18.476207},{"c":18.8,"h":19.67,"l":18.32,"n":4133,"o":19.67,"t":"2026-05-11T04:00:00Z","v":316881,"vw":19.174413},{"c":17.63,"h":18.61,"l":16.74,"n":4510,"o":18.61,"t":"2026-05-12T04:00:00Z","v":407135,"vw":17.483923},{"c":16.95,"h":17.45,"l":16.42,"n":3333,"o":17.45,"t":"2026-05-13T04:00:00Z","v":210870,"vw":16.832309},{"c":16.65,"h":17.61,"l":16.31,"n":3524,"o":16.96,"t":"2026-05-14T04:00:00Z","v":297347,"vw":16.804569},{"c":15.47,"h":16.31,"l":15.25,"n":3926,"o":16.11,"t":"2026-05-15T04:00:00Z","v":286763,"vw":15.548576},{"c":15.15,"h":16.61,"l":14.872,"n":2597,"o":15.66,"t":"2026-05-18T04:00:00Z","v":278780,"vw":15.667054},{"c":16.55,"h":16.825,"l":14.5,"n":2286,"o":14.92,"t":"2026-05-19T04:00:00Z","v":290238,"vw":15.682517},{"c":16.79,"h":16.79,"l":15.63,"n":1899,"o":16.27,"t":"2026-05-20T04:00:00Z","v":172435,"vw":16.240429},{"c":17.13,"h":17.22,"l":15.8101,"n":2365,"o":16.21,"t":"2026-05-21T04:00:00Z","v":235418,"vw":16.455827},{"c":17.05,"h":18.11,"l":16.69,"n":2537,"o":17.29,"t":"2026-05-22T04:00:00Z","v":220052,"vw":17.286141},{"c":17.33,"h":18.4,"l":16.98,"n":3311,"o":17.55,"t":"2026-05-26T04:00:00Z","v":320391,"vw":17.895501},{"c":17.67,"h":17.9054,"l":16.4001,"n":2592,"o":17.3,"t":"2026-05-27T04:00:00Z","v":291962,"vw":17.215494},{"c":20.77,"h":21.28,"l":17.6,"n":5909,"o":17.8,"t":"2026-05-28T04:00:00Z","v":677673,"vw":20.224921},{"c":20.01,"h":22.59,"l":18.6748,"n":14701,"o":22.5,"t":"2026-05-29T04:00:00Z","v":1201922,"vw":20.172528},{"c":21.93,"h":23.4201,"l":18.465,"n":7272,"o":19.35,"t":"2026-06-01T04:00:00Z","v":776958,"vw":21.561612},{"c":19.36,"h":21.19,"l":19.15,"n":4980,"o":20.9,"t":"2026-06-02T04:00:00Z","v":464944,"vw":19.869222},{"c":17.68,"h":18.59,"l":16.69,"n":5128,"o":18.59,"t":"2026-06-03T04:00:00Z","v":553751,"vw":17.318221},{"c":21.02,"h":22.368,"l":16.9,"n":8259,"o":16.9,"t":"2026-06-04T04:00:00Z","v":873231,"vw":20.831622},{"c":16.32,"h":20.87,"l":15.9008,"n":5232,"o":20.19,"t":"2026-06-05T04:00:00Z","v":442789,"vw":17.814678},{"c":17.91,"h":17.91,"l":16.23,"n":2286,"o":17.36,"t":"2026-06-08T04:00:00Z","v":228517,"vw":17.268433},{"c":18,"h":18.42,"l":15.475,"n":2811,"o":17.87,"t":"2026-06-09T04:00:00Z","v":281027,"vw":16.80078},{"c":18.4,"h":20.636,"l":17.17,"n":3358,"o":17.17,"t":"2026-06-10T04:00:00Z","v":339585,"vw":19.559301},{"c":18.64,"h":18.64,"l":16.8,"n":2353,"o":17.99,"t":"2026-06-11T04:00:00Z","v":239340,"vw":17.655046},{"c":17.21,"h":18.7828,"l":16.76,"n":2803,"o":18.6625,"t":"2026-06-12T04:00:00Z","v":312931,"vw":17.414175},{"c":20.47,"h":21.15,"l":18.12,"n":3510,"o":18.65,"t":"2026-06-15T04:00:00Z","v":449121,"vw":19.942918},{"c":19.2,"h":21.94,"l":19.07,"n":2409,"o":20.29,"t":"2026-06-16T04:00:00Z","v":199147,"vw":20.627959},{"c":17.81,"h":20.65,"l":17.715,"n":3826,"o":18.66,"t":"2026-06-17T04:00:00Z","v":370053,"vw":18.986884},{"c":19.25,"h":19.33,"l":17.82,"n":1801,"o":18.68,"t":"2026-06-18T04:00:00Z","v":174296,"vw":18.547581},{"c":17.03,"h":19.42,"l":16.8,"n":3841,"o":18.52,"t":"2026-06-22T04:00:00Z","v":397580,"vw":17.659361},{"c":17.43,"h":18.34,"l":16.14,"n":2820,"o":16.14,"t":"2026-06-23T04:00:00Z","v":269774,"vw":17.782737},{"c":19.83,"h":20.32,"l":17.41,"n":3821,"o":17.41,"t":"2026-06-24T04:00:00Z","v":373877,"vw":19.099703},{"c":22.04,"h":22.68,"l":20.39,"n":4344,"o":20.57,"t":"2026-06-25T04:00:00Z","v":462376,"vw":21.735716},{"c":23.045,"h":23.887,"l":21.11,"n":3055,"o":21.84,"t":"2026-06-26T04:00:00Z","v":288581,"vw":22.920544},{"c":24.77,"h":25.9,"l":22,"n":3455,"o":23.94,"t":"2026-06-29T04:00:00Z","v":313042,"vw":24.508964},{"c":24.56,"h":25.7,"l":23.2106,"n":2660,"o":24.5,"t":"2026-06-30T04:00:00Z","v":255394,"vw":24.238448},{"c":27.64,"h":28.9,"l":24.12,"n":5386,"o":24.12,"t":"2026-07-01T04:00:00Z","v":477967,"vw":27.453954},{"c":26.34,"h":28.88,"l":25.2001,"n":3354,"o":26.95,"t":"2026-07-02T04:00:00Z","v":283611,"vw":26.628549},{"c":26.8,"h":27.82,"l":25.0401,"n":1528,"o":26.62,"t":"2026-07-06T04:00:00Z","v":112469,"vw":26.529606},{"c":26.27,"h":28.29,"l":25.175,"n":1903,"o":26.94,"t":"2026-07-07T04:00:00Z","v":144272,"vw":26.502552},{"c":23.72,"h":26.37,"l":22.76,"n":2029,"o":24.55,"t":"2026-07-08T04:00:00Z","v":192642,"vw":23.981146},{"c":27.29,"h":27.81,"l":23.08,"n":2086,"o":23.38,"t":"2026-07-09T04:00:00Z","v":179710,"vw":26.4793},{"c":24.4,"h":28.45,"l":23.8201,"n":1769,"o":28.365,"t":"2026-07-10T04:00:00Z","v":151006,"vw":24.915196},{"c":22.3746,"h":24.34,"l":21.71,"n":1944,"o":24.34,"t":"2026-07-13T04:00:00Z","v":150730,"vw":23.010208},{"c":24.51,"h":24.85,"l":22.11,"n":1448,"o":22.81,"t":"2026-07-14T04:00:00Z","v":119760,"vw":23.676051},{"c":23.4,"h":25.58,"l":22.77,"n":1182,"o":24.985,"t":"2026-07-15T04:00:00Z","v":98527,"vw":23.922115},{"c":20.32,"h":23.79,"l":19.67,"n":1606,"o":23.35,"t":"2026-07-16T04:00:00Z","v":147640,"vw":21.61289},{"c":19.54,"h":20.2399,"l":18.6,"n":1480,"o":19.31,"t":"2026-07-17T04:00:00Z","v":133863,"vw":19.367953},{"c":16.52,"h":17.62,"l":15.77,"n":5955,"o":17.62,"t":"2026-07-20T04:00:00Z","v":517434,"vw":16.394546},{"c":16.82,"h":17.5597,"l":16.13,"n":2097,"o":16.7,"t":"2026-07-21T04:00:00Z","v":229941,"vw":16.952081},{"c":15.5099,"h":16.75,"l":15.18,"n":3174,"o":16.75,"t":"2026-07-22T04:00:00Z","v":411820,"vw":15.810602},{"c":14.72,"h":15.7395,"l":14.5005,"n":4517,"o":14.94,"t":"2026-07-23T04:00:00Z","v":505600,"vw":14.770078},{"c":12.68,"h":15.09,"l":12.6501,"n":2591,"o":15.04,"t":"2026-07-24T04:00:00Z","v":283470,"vw":13.558776},{"c":12.78,"h":13.67,"l":12.29,"n":2297,"o":13.365,"t":"2026-07-27T04:00:00Z","v":226219,"vw":12.819636},{"c":12.77,"h":12.92,"l":11.52,"n":1715,"o":12.43,"t":"2026-07-28T04:00:00Z","v":199094,"vw":12.119003},{"c":11.96,"h":13.28,"l":11.8235,"n":1316,"o":12.65,"t":"2026-07-29T04:00:00Z","v":149339,"vw":12.423967},{"c":13.49,"h":13.6382,"l":12.04,"n":2068,"o":12.2,"t":"2026-07-30T04:00:00Z","v":200079,"vw":12.938821},{"c":13.32,"h":14.79,"l":12.41,"n":2173,"o":14.79,"t":"2026-07-31T04:00:00Z","v":240204,"vw":13.159136},{"c":14.59,"h":15.285,"l":12.45,"n":1504,"o":13.13,"t":"2026-08-03T04:00:00Z","v":170317,"vw":14.554349},{"c":15.28,"h":15.6025,"l":14.1,"n":1414,"o":15.15,"t":"2026-08-04T04:00:00Z","v":233440,"vw":14.896372},{"c":14.95,"h":15.88,"l":14.65,"n":1095,"o":14.98,"t":"2026-08-05T04:00:00Z","v":142632,"vw":15.403511},{"c":14.56,"h":14.98,"l":13.8,"n":838,"o":14,"t":"2026-08-06T04:00:00Z","v":106060,"vw":14.526392},{"c":18.41,"h":18.57,"l":15.44,"n":1642,"o":15.44,"t":"2026-08-07T04:00:00Z","v":174653,"vw":17.108243},{"c":20.47,"h":21.53,"l":17.95,"n":2309,"o":17.95,"t":"2026-08-10T04:00:00Z","v":221623,"vw":20.536737},{"c":20.89,"h":21.5199,"l":19.06,"n":928,"o":20.12,"t":"2026-08-11T04:00:00Z","v":76110,"vw":20.363342},{"c":20.08,"h":21.85,"l":19.6183,"n":929,"o":21.13,"t":"2026-08-12T04:00:00Z","v":98957,"vw":20.430897},{"c":19.96,"h":20.84,"l":19.52,"n":557,"o":20.08,"t":"2026-08-13T04:00:00Z","v":75825,"vw":20.211533},{"c":18.155,"h":19.6,"l":18.04,"n":1543,"o":19.49,"t":"2026-08-14T04:00:00Z","v":223544,"vw":18.853755},{"c":17.98,"h":18.73,"l":17.2801,"n":1462,"o":17.79,"t":"2026-08-17T04:00:00Z","v":217498,"vw":17.537484},{"c":16.34,"h":17.43,"l":16.34,"n":946,"o":17.06,"t":"2026-08-18T04:00:00Z","v":101589,"vw":16.706503},{"c":24.1501,"h":24.63,"l":19.9804,"n":5347,"o":20.78,"t":"2026-08-19T04:00:00Z","v":718286,"vw":22.692314},{"c":28.41,"h":30.26,"l":24.57,"n":6932,"o":24.81,"t":"2026-08-20T04:00:00Z","v":930428,"vw":28.62099},{"c":33.65,"h":33.8,"l":27.28,"n":5024,"o":27.28,"t":"2026-08-21T04:00:00Z","v":598668,"vw":31.338212},{"c":27.55,"h":32.555,"l":27.3743,"n":3508,"o":30.99,"t":"2026-08-24T04:00:00Z","v":336082,"vw":28.838508},{"c":29.68,"h":31.3,"l":25.609,"n":3657,"o":28,"t":"2026-08-25T04:00:00Z","v":447550,"vw":29.472887},{"c":29.47,"h":30.89,"l":28.62,"n":1376,"o":28.67,"t":"2026-08-26T04:00:00Z","v":128650,"vw":29.887447},{"c":31.43,"h":32.23,"l":29.14,"n":2089,"o":29.37,"t":"2026-08-27T04:00:00Z","v":167200,"vw":30.920896},{"c":25.34,"h":31.4333,"l":25.22,"n":2422,"o":29.49,"t":"2026-08-28T04:00:00Z","v":246513,"vw":26.876079},{"c":24.63,"h":25.77,"l":22.71,"n":1691,"o":24.25,"t":"2026-08-31T04:00:00Z","v":167038,"vw":24.382621},{"c":23.97,"h":26.23,"l":23.2,"n":1423,"o":26.23,"t":"2026-09-01T04:00:00Z","v":114471,"vw":24.390656},{"c":23.76,"h":27.65,"l":22.35,"n":2146,"o":24.51,"t":"2026-09-02T04:00:00Z","v":228368,"vw":24.286337},{"c":25.795,"h":25.85,"l":23.18,"n":1367,"o":24.47,"t":"2026-09-03T04:00:00Z","v":166871,"vw":24.95049},{"c":25.75,"h":26.75,"l":24.61,"n":1321,"o":26.39,"t":"2026-09-04T04:00:00Z","v":133682,"vw":25.688473},{"c":25.56,"h":26.655,"l":24.74,"n":1179,"o":25.69,"t":"2026-09-08T04:00:00Z","v":108618,"vw":25.681134},{"c":23.09,"h":26.01,"l":22.87,"n":1427,"o":24.7,"t":"2026-09-09T04:00:00Z","v":152632,"vw":23.98714},{"c":21.1,"h":22.94,"l":20.67,"n":1276,"o":21.79,"t":"2026-09-10T04:00:00Z","v":152294,"vw":21.499621},{"c":21.35,"h":22.28,"l":21,"n":883,"o":21.61,"t":"2026-09-11T04:00:00Z","v":99608,"vw":21.575546},{"c":23.6,"h":24.03,"l":20.57,"n":1259,"o":20.64,"t":"2026-09-14T04:00:00Z","v":116327,"vw":22.942962},{"c":28.69,"h":28.71,"l":23.29,"n":2692,"o":23.29,"t":"2026-09-15T04:00:00Z","v":243809,"vw":26.195752},{"c":29.67,"h":30.8,"l":28.23,"n":1992,"o":28.565,"t":"2026-09-16T04:00:00Z","v":177796,"vw":29.676305},{"c":38.25,"h":39.1,"l":31.39,"n":6126,"o":31.39,"t":"2026-09-17T04:00:00Z","v":389151,"vw":36.94383},{"c":36.05,"h":39.71,"l":34.375,"n":2243,"o":39.1,"t":"2026-09-18T04:00:00Z","v":160142,"vw":36.110411},{"c":35.9801,"h":38.14,"l":35.3183,"n":1576,"o":36.85,"t":"2026-09-21T04:00:00Z","v":118021,"vw":36.900024},{"c":35.37,"h":37,"l":34.3001,"n":1702,"o":36.09,"t":"2026-09-22T04:00:00Z","v":150111,"vw":35.692333},{"c":34.72,"h":36.89,"l":34.11,"n":1763,"o":34.78,"t":"2026-09-23T04:00:00Z","v":161521,"vw":35.055763},{"c":39.74,"h":40.0611,"l":33.05,"n":3961,"o":33.49,"t":"2026-09-24T04:00:00Z","v":334866,"vw":36.851903},{"c":42.47,"h":42.87,"l":37.9643,"n":3308,"o":40.99,"t":"2026-09-25T04:00:00Z","v":258637,"vw":41.139857},{"c":42.46,"h":43.89,"l":40.72,"n":2030,"o":41.41,"t":"2026-09-28T04:00:00Z","v":122179,"vw":42.429678},{"c":40.16,"h":46.5,"l":39.4101,"n":3149,"o":43.24,"t":"2026-09-29T04:00:00Z","v":231188,"vw":41.601772},{"c":39.42,"h":43.305,"l":39.42,"n":1271,"o":41.065,"t":"2026-09-30T04:00:00Z","v":110017,"vw":41.600229},{"c":34.31,"h":39.76,"l":33.75,"n":2959,"o":39.48,"t":"2026-10-01T04:00:00Z","v":274189,"vw":35.585742},{"c":34.45,"h":37.34,"l":33.45,"n":1710,"o":34.76,"t":"2026-10-02T04:00:00Z","v":153725,"vw":35.495915},{"c":40.28,"h":40.595,"l":33.89,"n":3815,"o":34.15,"t":"2026-10-05T04:00:00Z","v":405380,"vw":38.28034},{"c":29.3,"h":44.57,"l":28.665,"n":12372,"o":42,"t":"2026-10-06T04:00:00Z","v":991485,"vw":32.463499},{"c":27.84,"h":30,"l":26.64,"n":6714,"o":27.93,"t":"2026-10-07T04:00:00Z","v":620095,"vw":28.50753},{"c":27.16,"h":27.345,"l":25.05,"n":3307,"o":26.92,"t":"2026-10-08T04:00:00Z","v":344457,"vw":26.028711},{"c":28.42,"h":29.929,"l":27.0001,"n":3904,"o":27.63,"t":"2026-10-09T04:00:00Z","v":561566,"vw":28.40578},{"c":25.93,"h":27.5211,"l":25.2,"n":1957,"o":27.42,"t":"2026-10-12T04:00:00Z","v":216516,"vw":26.232259},{"c":26.06,"h":26.56,"l":24.58,"n":1026,"o":25.09,"t":"2026-10-13T04:00:00Z","v":83178,"vw":25.768754},{"c":26.15,"h":28.42,"l":24.65,"n":2356,"o":25,"t":"2026-10-14T04:00:00Z","v":285890,"vw":27.13251},{"c":28.32,"h":29.6,"l":22.56,"n":3030,"o":23.44,"t":"2026-10-15T04:00:00Z","v":520262,"vw":27.052234},{"c":23.08,"h":29.13,"l":22.5,"n":1622,"o":28.28,"t":"2026-10-16T04:00:00Z","v":143697,"vw":25.148044},{"c":22.82,"h":25.25,"l":22.38,"n":1510,"o":24.22,"t":"2026-10-19T04:00:00Z","v":151685,"vw":23.224262},{"c":24.68,"h":26.2,"l":22.21,"n":2439,"o":22.53,"t":"2026-10-20T04:00:00Z","v":283912,"vw":24.371267},{"c":25.29,"h":26.19,"l":24.1,"n":1209,"o":24.7,"t":"2026-10-21T04:00:00Z","v":160051,"vw":25.312945},{"c":22.39,"h":25.7,"l":20.7,"n":2274,"o":24.34,"t":"2026-10-22T04:00:00Z","v":204541,"vw":22.605097}],"volatilityBars":[{"c":35.79,"h":35.79,"l":35.79,"n":4,"o":35.79,"t":"2026-09-22T08:00:00Z","v":214,"vw":35.79},{"c":35.81,"h":35.81,"l":35.81,"n":1,"o":35.81,"t":"2026-09-22T10:30:00Z","v":150,"vw":35.81},{"c":36.12,"h":36.12,"l":36.12,"n":2,"o":36.12,"t":"2026-09-22T11:00:00Z","v":133,"vw":36.12},{"c":36.07,"h":36.07,"l":36.06,"n":4,"o":36.06,"t":"2026-09-22T12:15:00Z","v":440,"vw":36.065},{"c":36.2,"h":36.2,"l":36.2,"n":37,"o":36.2,"t":"2026-09-22T12:45:00Z","v":6641,"vw":36.2},{"c":35.4674,"h":36.09,"l":34.3001,"n":245,"o":36.09,"t":"2026-09-22T13:30:00Z","v":18689,"vw":35.252166},{"c":35.5683,"h":35.8295,"l":35,"n":44,"o":35.58,"t":"2026-09-22T13:45:00Z","v":7872,"vw":35.51652},{"c":36.19,"h":36.23,"l":35,"n":33,"o":35,"t":"2026-09-22T14:00:00Z","v":2979,"vw":35.706293},{"c":35.6747,"h":37,"l":35.6747,"n":35,"o":36.4,"t":"2026-09-22T14:15:00Z","v":5890,"vw":36.649019},{"c":35.5499,"h":35.735,"l":35.5499,"n":9,"o":35.735,"t":"2026-09-22T14:30:00Z","v":3654,"vw":35.708563},{"c":36.04,"h":36.04,"l":35.59,"n":14,"o":35.59,"t":"2026-09-22T14:45:00Z","v":1233,"vw":35.713595},{"c":36.8,"h":36.8,"l":36.1912,"n":173,"o":36.1912,"t":"2026-09-22T15:00:00Z","v":18472,"vw":36.541256},{"c":36.5,"h":36.8,"l":36.49,"n":46,"o":36.77,"t":"2026-09-22T15:15:00Z","v":2659,"vw":36.560187},{"c":36.32,"h":36.32,"l":36.26,"n":16,"o":36.27,"t":"2026-09-22T15:30:00Z","v":1283,"vw":36.286495},{"c":36.45,"h":36.45,"l":36.27,"n":21,"o":36.27,"t":"2026-09-22T15:45:00Z","v":1310,"vw":36.382095},{"c":35.6399,"h":36.03,"l":35.36,"n":38,"o":36.03,"t":"2026-09-22T16:00:00Z","v":3692,"vw":35.636443},{"c":35.42,"h":35.43,"l":35,"n":57,"o":35.07,"t":"2026-09-22T16:15:00Z","v":7570,"vw":35.086047},{"c":34.4435,"h":35.445,"l":34.4435,"n":59,"o":35.445,"t":"2026-09-22T16:30:00Z","v":7094,"vw":34.890567},{"c":34.9799,"h":34.9799,"l":34.52,"n":16,"o":34.52,"t":"2026-09-22T16:45:00Z","v":1447,"vw":34.737415},{"c":35.17,"h":35.17,"l":35.01,"n":28,"o":35.01,"t":"2026-09-22T17:00:00Z","v":1867,"vw":35.078091},{"c":35.88,"h":35.88,"l":35.2,"n":38,"o":35.2762,"t":"2026-09-22T17:15:00Z","v":4316,"vw":35.677485},{"c":35.9,"h":35.915,"l":35.77,"n":9,"o":35.77,"t":"2026-09-22T17:30:00Z","v":1550,"vw":35.888485},{"c":36.08,"h":36.08,"l":35.8,"n":17,"o":35.8,"t":"2026-09-22T17:45:00Z","v":3403,"vw":35.992581},{"c":35.9813,"h":35.9813,"l":35.93,"n":11,"o":35.93,"t":"2026-09-22T18:00:00Z","v":3226,"vw":35.954254},{"c":36.03,"h":36.03,"l":35.93,"n":5,"o":36,"t":"2026-09-22T18:15:00Z","v":1240,"vw":35.997617},{"c":35.58,"h":35.8938,"l":35.58,"n":22,"o":35.7595,"t":"2026-09-22T18:30:00Z","v":4968,"vw":35.740813},{"c":35.49,"h":35.49,"l":35.38,"n":71,"o":35.41,"t":"2026-09-22T18:45:00Z","v":8321,"vw":35.449338},{"c":35.17,"h":35.559,"l":35.17,"n":28,"o":35.46,"t":"2026-09-22T19:00:00Z","v":1771,"vw":35.436408},{"c":35.13,"h":35.29,"l":35.13,"n":60,"o":35.14,"t":"2026-09-22T19:15:00Z","v":4247,"vw":35.228684},{"c":34.98,"h":35.07,"l":34.98,"n":2,"o":35.07,"t":"2026-09-22T19:30:00Z","v":273,"vw":35.037033},{"c":35.34,"h":35.34,"l":35,"n":98,"o":35.1,"t":"2026-09-22T19:45:00Z","v":6741,"vw":35.072094},{"c":35.4,"h":35.4,"l":35.37,"n":5,"o":35.37,"t":"2026-09-22T20:00:00Z","v":514,"vw":35.375871},{"c":35.32,"h":35.32,"l":35.3,"n":2,"o":35.3,"t":"2026-09-22T22:30:00Z","v":211,"vw":35.309479},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-09-22T22:45:00Z","v":565,"vw":35},{"c":35.29,"h":35.29,"l":35.29,"n":1,"o":35.29,"t":"2026-09-22T23:15:00Z","v":100,"vw":35.29},{"c":35.52,"h":35.54,"l":35.45,"n":44,"o":35.45,"t":"2026-09-22T23:30:00Z","v":6489,"vw":35.517972},{"c":35.6,"h":35.6,"l":35.6,"n":3,"o":35.6,"t":"2026-09-22T23:45:00Z","v":629,"vw":35.6},{"c":35.42,"h":35.42,"l":35.42,"n":2,"o":35.42,"t":"2026-09-23T08:00:00Z","v":118,"vw":35.42},{"c":35.2,"h":35.21,"l":35.2,"n":5,"o":35.2,"t":"2026-09-23T09:00:00Z","v":700,"vw":35.204839},{"c":35.1656,"h":35.1656,"l":35.1656,"n":1,"o":35.1656,"t":"2026-09-23T10:15:00Z","v":350,"vw":35.1656},{"c":34.6,"h":34.64,"l":34.6,"n":6,"o":34.64,"t":"2026-09-23T11:30:00Z","v":519,"vw":34.619139},{"c":34.6605,"h":34.6605,"l":34.6605,"n":1,"o":34.6605,"t":"2026-09-23T12:45:00Z","v":500,"vw":34.6605},{"c":35,"h":35,"l":35,"n":3,"o":35,"t":"2026-09-23T13:15:00Z","v":196,"vw":35},{"c":35.77,"h":36.89,"l":34.78,"n":235,"o":34.78,"t":"2026-09-23T13:30:00Z","v":21079,"vw":36.388613},{"c":36.02,"h":36.82,"l":35.04,"n":132,"o":35.4625,"t":"2026-09-23T13:45:00Z","v":11116,"vw":35.87782},{"c":34.63,"h":36.62,"l":34.2926,"n":134,"o":36.5733,"t":"2026-09-23T14:00:00Z","v":11309,"vw":35.507763},{"c":34.92,"h":35.18,"l":34.325,"n":137,"o":34.88,"t":"2026-09-23T14:15:00Z","v":13721,"vw":34.626229},{"c":34.87,"h":35.315,"l":34.68,"n":204,"o":34.85,"t":"2026-09-23T14:30:00Z","v":19937,"vw":34.926215},{"c":35.1672,"h":35.1672,"l":34.65,"n":58,"o":34.76,"t":"2026-09-23T14:45:00Z","v":5950,"vw":34.777485},{"c":35.22,"h":35.23,"l":35.22,"n":21,"o":35.22,"t":"2026-09-23T15:00:00Z","v":2209,"vw":35.221639},{"c":35.24,"h":35.24,"l":35.24,"n":7,"o":35.24,"t":"2026-09-23T15:15:00Z","v":501,"vw":35.24},{"c":35.64,"h":35.64,"l":35.03,"n":35,"o":35.03,"t":"2026-09-23T15:45:00Z","v":3646,"vw":35.382517},{"c":35.33,"h":35.33,"l":35.08,"n":50,"o":35.09,"t":"2026-09-23T16:00:00Z","v":3717,"vw":35.211231},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-09-23T16:15:00Z","v":100,"vw":35.25},{"c":35.44,"h":35.44,"l":35.315,"n":5,"o":35.42,"t":"2026-09-23T16:30:00Z","v":2912,"vw":35.426707},{"c":34.9,"h":35.285,"l":34.9,"n":16,"o":35.285,"t":"2026-09-23T16:45:00Z","v":1106,"vw":34.986051},{"c":34.6,"h":34.6062,"l":34.5,"n":34,"o":34.6,"t":"2026-09-23T17:00:00Z","v":4691,"vw":34.566659},{"c":34.45,"h":34.7567,"l":34.45,"n":10,"o":34.7567,"t":"2026-09-23T17:15:00Z","v":2513,"vw":34.722622},{"c":34.45,"h":34.66,"l":34.4,"n":11,"o":34.5582,"t":"2026-09-23T17:30:00Z","v":792,"vw":34.5642},{"c":34.5825,"h":34.71,"l":34.5825,"n":7,"o":34.71,"t":"2026-09-23T17:45:00Z","v":301,"vw":34.64625},{"c":34.4872,"h":34.64,"l":34.4,"n":38,"o":34.475,"t":"2026-09-23T18:00:00Z","v":2827,"vw":34.453129},{"c":34.11,"h":34.55,"l":34.11,"n":65,"o":34.55,"t":"2026-09-23T18:15:00Z","v":15258,"vw":34.27927},{"c":34.1522,"h":34.43,"l":34.1522,"n":58,"o":34.16,"t":"2026-09-23T18:30:00Z","v":7326,"vw":34.32996},{"c":34.6,"h":34.75,"l":34.135,"n":10,"o":34.15,"t":"2026-09-23T18:45:00Z","v":1464,"vw":34.485224},{"c":34.27,"h":34.415,"l":34.27,"n":16,"o":34.415,"t":"2026-09-23T19:00:00Z","v":2822,"vw":34.304664},{"c":34.27,"h":34.34,"l":34.27,"n":23,"o":34.3,"t":"2026-09-23T19:15:00Z","v":1867,"vw":34.313426},{"c":34.35,"h":34.35,"l":34.35,"n":4,"o":34.35,"t":"2026-09-23T19:30:00Z","v":186,"vw":34.35},{"c":34.72,"h":35,"l":34.44,"n":83,"o":34.5,"t":"2026-09-23T19:45:00Z","v":8888,"vw":34.633277},{"c":34.81,"h":34.81,"l":34.19,"n":7,"o":34.49,"t":"2026-09-23T20:00:00Z","v":5500,"vw":34.62619},{"c":35.24,"h":35.24,"l":35.24,"n":2,"o":35.24,"t":"2026-09-23T20:30:00Z","v":160,"vw":35.24},{"c":34,"h":34.35,"l":34,"n":11,"o":34.35,"t":"2026-09-24T08:00:00Z","v":1459,"vw":34.311735},{"c":33.47,"h":33.72,"l":33.47,"n":9,"o":33.6,"t":"2026-09-24T08:30:00Z","v":751,"vw":33.563301},{"c":33.26,"h":33.26,"l":33.26,"n":17,"o":33.26,"t":"2026-09-24T09:30:00Z","v":2880,"vw":33.26},{"c":33.33,"h":33.33,"l":33.33,"n":2,"o":33.33,"t":"2026-09-24T09:45:00Z","v":257,"vw":33.33},{"c":33.35,"h":33.35,"l":33.34,"n":6,"o":33.34,"t":"2026-09-24T10:00:00Z","v":860,"vw":33.342105},{"c":33.39,"h":33.39,"l":33.39,"n":1,"o":33.39,"t":"2026-09-24T10:30:00Z","v":140,"vw":33.39},{"c":33.78,"h":33.78,"l":33.74,"n":4,"o":33.74,"t":"2026-09-24T11:00:00Z","v":500,"vw":33.754},{"c":33.58,"h":33.58,"l":33.58,"n":2,"o":33.58,"t":"2026-09-24T11:30:00Z","v":102,"vw":33.58},{"c":33.18,"h":33.19,"l":33.18,"n":7,"o":33.19,"t":"2026-09-24T11:45:00Z","v":437,"vw":33.185556},{"c":33.13,"h":33.13,"l":33.13,"n":1,"o":33.13,"t":"2026-09-24T12:00:00Z","v":200,"vw":33.13},{"c":33.83,"h":33.83,"l":33.83,"n":2,"o":33.83,"t":"2026-09-24T12:15:00Z","v":101,"vw":33.83},{"c":33.171,"h":33.171,"l":33.171,"n":2,"o":33.171,"t":"2026-09-24T12:30:00Z","v":236,"vw":33.171},{"c":33.351,"h":33.351,"l":33.351,"n":3,"o":33.351,"t":"2026-09-24T12:45:00Z","v":300,"vw":33.351},{"c":35.85,"h":36,"l":33.05,"n":252,"o":33.49,"t":"2026-09-24T13:30:00Z","v":23725,"vw":35.060357},{"c":36.93,"h":37.4,"l":34.8337,"n":227,"o":35.91,"t":"2026-09-24T13:45:00Z","v":22281,"vw":36.385991},{"c":37.9006,"h":38.22,"l":35.69,"n":389,"o":36.54,"t":"2026-09-24T14:00:00Z","v":33026,"vw":37.038701},{"c":37.46,"h":38.15,"l":37.1,"n":154,"o":38.095,"t":"2026-09-24T14:15:00Z","v":10557,"vw":37.743149},{"c":34.96,"h":37.46,"l":34.96,"n":128,"o":37.46,"t":"2026-09-24T14:30:00Z","v":10362,"vw":35.710889},{"c":33.8,"h":35.4725,"l":33.53,"n":228,"o":34.92,"t":"2026-09-24T14:45:00Z","v":23916,"vw":34.478331},{"c":34.85,"h":34.89,"l":33.484,"n":165,"o":33.71,"t":"2026-09-24T15:00:00Z","v":13205,"vw":34.378795},{"c":33.5,"h":35.17,"l":33.5,"n":138,"o":35.17,"t":"2026-09-24T15:15:00Z","v":9794,"vw":34.249737},{"c":33.7008,"h":34.02,"l":33.47,"n":36,"o":33.58,"t":"2026-09-24T15:30:00Z","v":4073,"vw":33.726189},{"c":33.88,"h":34.2,"l":33.88,"n":14,"o":34.2,"t":"2026-09-24T15:45:00Z","v":2552,"vw":34.151336},{"c":34.0162,"h":34.0162,"l":33.7792,"n":9,"o":33.7792,"t":"2026-09-24T16:00:00Z","v":810,"vw":33.8605},{"c":35.31,"h":35.57,"l":34.08,"n":49,"o":34.08,"t":"2026-09-24T16:15:00Z","v":4468,"vw":35.105514},{"c":35.47,"h":35.5,"l":35,"n":68,"o":35.11,"t":"2026-09-24T16:30:00Z","v":14173,"vw":35.381066},{"c":35.44,"h":35.44,"l":35.22,"n":20,"o":35.22,"t":"2026-09-24T16:45:00Z","v":2607,"vw":35.366481},{"c":35.74,"h":35.74,"l":35.37,"n":44,"o":35.55,"t":"2026-09-24T17:00:00Z","v":3711,"vw":35.507348},{"c":36,"h":36.3237,"l":35.8708,"n":13,"o":36.3237,"t":"2026-09-24T17:15:00Z","v":1862,"vw":36.031371},{"c":35.68,"h":35.8199,"l":35.62,"n":19,"o":35.8,"t":"2026-09-24T17:30:00Z","v":3694,"vw":35.687227},{"c":35.75,"h":35.75,"l":35.7,"n":5,"o":35.7,"t":"2026-09-24T17:45:00Z","v":520,"vw":35.71},{"c":36.3509,"h":36.5,"l":35.87,"n":28,"o":35.87,"t":"2026-09-24T18:00:00Z","v":2484,"vw":36.270271},{"c":37.375,"h":37.375,"l":36.44,"n":45,"o":36.44,"t":"2026-09-24T18:15:00Z","v":4614,"vw":36.742003},{"c":37.5104,"h":37.68,"l":37.06,"n":98,"o":37.3,"t":"2026-09-24T18:30:00Z","v":10249,"vw":37.204578},{"c":38.23,"h":38.35,"l":37.745,"n":159,"o":37.76,"t":"2026-09-24T18:45:00Z","v":16257,"vw":38.135177},{"c":38.4659,"h":38.61,"l":37.65,"n":233,"o":38.43,"t":"2026-09-24T19:00:00Z","v":16357,"vw":38.136835},{"c":38.85,"h":39.05,"l":38.5,"n":175,"o":38.5,"t":"2026-09-24T19:15:00Z","v":14263,"vw":38.827854},{"c":39.295,"h":39.295,"l":38.81,"n":104,"o":38.93,"t":"2026-09-24T19:30:00Z","v":8836,"vw":39.01047},{"c":39.83,"h":40.0611,"l":39.4607,"n":540,"o":39.5,"t":"2026-09-24T19:45:00Z","v":43895,"vw":39.796647},{"c":39.74,"h":39.74,"l":39.74,"n":7,"o":39.74,"t":"2026-09-24T20:00:00Z","v":685,"vw":39.74},{"c":39.261,"h":39.261,"l":39.261,"n":1,"o":39.261,"t":"2026-09-24T20:15:00Z","v":100,"vw":39.261},{"c":39.55,"h":39.689,"l":39.4,"n":34,"o":39.48,"t":"2026-09-24T20:30:00Z","v":1603,"vw":39.471944},{"c":39.68,"h":39.68,"l":39.68,"n":10,"o":39.68,"t":"2026-09-24T20:45:00Z","v":670,"vw":39.68},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-09-24T21:00:00Z","v":200,"vw":39.25},{"c":39.33,"h":39.33,"l":39.33,"n":1,"o":39.33,"t":"2026-09-24T22:30:00Z","v":8225,"vw":39.33},{"c":39.58,"h":39.7,"l":39.53,"n":16,"o":39.7,"t":"2026-09-24T22:45:00Z","v":518,"vw":39.602981},{"c":39.6,"h":39.66,"l":39.6,"n":2,"o":39.66,"t":"2026-09-24T23:15:00Z","v":266,"vw":39.622556},{"c":39.3233,"h":39.34,"l":39.27,"n":20,"o":39.28,"t":"2026-09-24T23:45:00Z","v":1936,"vw":39.301017},{"c":40.1,"h":40.25,"l":39.95,"n":56,"o":40.25,"t":"2026-09-25T08:00:00Z","v":3283,"vw":40.078353},{"c":40.17,"h":40.17,"l":40.17,"n":12,"o":40.17,"t":"2026-09-25T08:30:00Z","v":1805,"vw":40.17},{"c":40.04,"h":40.07,"l":40.04,"n":4,"o":40.07,"t":"2026-09-25T08:45:00Z","v":300,"vw":40.055},{"c":40.16,"h":40.16,"l":40.16,"n":2,"o":40.16,"t":"2026-09-25T09:00:00Z","v":101,"vw":40.16},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-09-25T09:15:00Z","v":100,"vw":40.1},{"c":39.92,"h":39.92,"l":39.92,"n":3,"o":39.92,"t":"2026-09-25T10:30:00Z","v":130,"vw":39.92},{"c":40.01,"h":40.01,"l":40.01,"n":2,"o":40.01,"t":"2026-09-25T10:45:00Z","v":150,"vw":40.01},{"c":40.03,"h":40.03,"l":39.989,"n":5,"o":40,"t":"2026-09-25T11:00:00Z","v":1026,"vw":40.00478},{"c":39.8775,"h":39.8775,"l":39.8775,"n":1,"o":39.8775,"t":"2026-09-25T11:45:00Z","v":250,"vw":39.8775},{"c":40.37,"h":40.37,"l":40.37,"n":3,"o":40.37,"t":"2026-09-25T12:00:00Z","v":141,"vw":40.37},{"c":40.67,"h":40.67,"l":40.43,"n":15,"o":40.43,"t":"2026-09-25T12:15:00Z","v":3050,"vw":40.612273},{"c":40.5186,"h":40.5186,"l":40.5186,"n":1,"o":40.5186,"t":"2026-09-25T12:30:00Z","v":150,"vw":40.5186},{"c":40.7,"h":40.7,"l":40.5,"n":12,"o":40.5,"t":"2026-09-25T12:45:00Z","v":990,"vw":40.667417},{"c":40.96,"h":40.96,"l":40.46,"n":26,"o":40.48,"t":"2026-09-25T13:00:00Z","v":1229,"vw":40.614887},{"c":40.519,"h":40.8647,"l":40.519,"n":10,"o":40.8,"t":"2026-09-25T13:15:00Z","v":3417,"vw":40.582626},{"c":39.46,"h":41.5386,"l":38.67,"n":492,"o":40.99,"t":"2026-09-25T13:30:00Z","v":28476,"vw":39.849869},{"c":38.45,"h":39.88,"l":38.04,"n":67,"o":39.81,"t":"2026-09-25T13:45:00Z","v":5665,"vw":38.725029},{"c":38.6766,"h":39,"l":37.9643,"n":68,"o":38.4137,"t":"2026-09-25T14:00:00Z","v":8828,"vw":38.4435},{"c":40,"h":40.14,"l":38.34,"n":64,"o":38.53,"t":"2026-09-25T14:15:00Z","v":8555,"vw":39.159086},{"c":40,"h":40.23,"l":39.59,"n":60,"o":39.9651,"t":"2026-09-25T14:30:00Z","v":4410,"vw":39.816862},{"c":40.365,"h":40.5,"l":40,"n":76,"o":40.05,"t":"2026-09-25T14:45:00Z","v":5327,"vw":40.249577},{"c":41.205,"h":41.43,"l":40.503,"n":408,"o":40.7597,"t":"2026-09-25T15:00:00Z","v":37602,"vw":41.009633},{"c":40.56,"h":41.15,"l":40.56,"n":124,"o":41.15,"t":"2026-09-25T15:15:00Z","v":15231,"vw":40.611181},{"c":40.645,"h":40.745,"l":40.37,"n":20,"o":40.745,"t":"2026-09-25T15:30:00Z","v":1560,"vw":40.486246},{"c":40.6101,"h":40.84,"l":40.56,"n":20,"o":40.56,"t":"2026-09-25T15:45:00Z","v":967,"vw":40.716296},{"c":41.81,"h":42,"l":40.75,"n":249,"o":41,"t":"2026-09-25T16:00:00Z","v":22587,"vw":41.463654},{"c":41.4494,"h":42.06,"l":41.4494,"n":111,"o":42,"t":"2026-09-25T16:15:00Z","v":8626,"vw":41.80067},{"c":42.66,"h":42.77,"l":41.33,"n":194,"o":41.4101,"t":"2026-09-25T16:30:00Z","v":25780,"vw":42.535353},{"c":42.85,"h":42.85,"l":42.8076,"n":8,"o":42.83,"t":"2026-09-25T16:45:00Z","v":943,"vw":42.831519},{"c":41.89,"h":42.11,"l":41.89,"n":71,"o":42.09,"t":"2026-09-25T17:00:00Z","v":8680,"vw":41.974955},{"c":42.25,"h":42.2677,"l":42.25,"n":6,"o":42.2677,"t":"2026-09-25T17:15:00Z","v":387,"vw":42.2618},{"c":42.24,"h":42.35,"l":42.2,"n":34,"o":42.24,"t":"2026-09-25T17:30:00Z","v":9894,"vw":42.248188},{"c":41.8501,"h":42.21,"l":41.8501,"n":10,"o":42.21,"t":"2026-09-25T17:45:00Z","v":3538,"vw":41.885744},{"c":41.98,"h":41.98,"l":41.93,"n":10,"o":41.93,"t":"2026-09-25T18:00:00Z","v":1010,"vw":41.962493},{"c":42.21,"h":42.34,"l":42.18,"n":21,"o":42.34,"t":"2026-09-25T18:15:00Z","v":2961,"vw":42.204271},{"c":41.95,"h":42.34,"l":41.95,"n":9,"o":42.29,"t":"2026-09-25T18:30:00Z","v":697,"vw":42.245936},{"c":41.37,"h":41.37,"l":41.34,"n":13,"o":41.37,"t":"2026-09-25T18:45:00Z","v":597,"vw":41.361217},{"c":41.41,"h":41.4119,"l":41.34,"n":12,"o":41.41,"t":"2026-09-25T19:00:00Z","v":1398,"vw":41.39407},{"c":41.27,"h":41.44,"l":41.27,"n":5,"o":41.44,"t":"2026-09-25T19:15:00Z","v":355,"vw":41.36742},{"c":42.4275,"h":42.4275,"l":41.49,"n":54,"o":41.49,"t":"2026-09-25T19:30:00Z","v":5257,"vw":41.874485},{"c":42.47,"h":42.87,"l":42.46,"n":138,"o":42.55,"t":"2026-09-25T19:45:00Z","v":13657,"vw":42.660122},{"c":42.4,"h":42.47,"l":42.4,"n":9,"o":42.47,"t":"2026-09-25T20:00:00Z","v":429,"vw":42.433259},{"c":42.439,"h":42.439,"l":42.22,"n":2,"o":42.22,"t":"2026-09-25T20:45:00Z","v":1000,"vw":42.2638},{"c":42.27,"h":42.31,"l":42.27,"n":2,"o":42.31,"t":"2026-09-25T21:00:00Z","v":250,"vw":42.286},{"c":42.26,"h":42.27,"l":42.26,"n":20,"o":42.27,"t":"2026-09-25T21:30:00Z","v":1498,"vw":42.268654},{"c":42.13,"h":42.13,"l":42.13,"n":2,"o":42.13,"t":"2026-09-25T21:45:00Z","v":114,"vw":42.13},{"c":42.0059,"h":42.27,"l":42.0059,"n":2,"o":42.27,"t":"2026-09-25T22:15:00Z","v":700,"vw":42.232271},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-09-25T23:15:00Z","v":100,"vw":42.1},{"c":42.1,"h":42.1,"l":42.1,"n":2,"o":42.1,"t":"2026-09-25T23:30:00Z","v":200,"vw":42.1},{"c":42.0942,"h":42.0942,"l":42.0942,"n":1,"o":42.0942,"t":"2026-09-25T23:45:00Z","v":333,"vw":42.0942},{"c":41.28,"h":41.28,"l":41.28,"n":6,"o":41.28,"t":"2026-09-28T08:00:00Z","v":436,"vw":41.28},{"c":40.38,"h":40.38,"l":40.38,"n":2,"o":40.38,"t":"2026-09-28T10:30:00Z","v":178,"vw":40.38},{"c":40.34,"h":40.88,"l":40.05,"n":19,"o":40.88,"t":"2026-09-28T11:00:00Z","v":2078,"vw":40.315014},{"c":40.1,"h":40.1386,"l":40.1,"n":2,"o":40.1386,"t":"2026-09-28T11:15:00Z","v":1125,"vw":40.104289},{"c":43.6,"h":44,"l":41.11,"n":64,"o":41.11,"t":"2026-09-28T12:00:00Z","v":4582,"vw":43.117249},{"c":41.2081,"h":41.2081,"l":41.2081,"n":1,"o":41.2081,"t":"2026-09-28T12:15:00Z","v":104,"vw":41.2081},{"c":41.2674,"h":41.2674,"l":41.2674,"n":1,"o":41.2674,"t":"2026-09-28T12:45:00Z","v":100,"vw":41.2674},{"c":41.1999,"h":41.1999,"l":41.1999,"n":1,"o":41.1999,"t":"2026-09-28T13:00:00Z","v":500,"vw":41.1999},{"c":41.02,"h":41.24,"l":41.01,"n":22,"o":41.23,"t":"2026-09-28T13:15:00Z","v":1227,"vw":41.107143},{"c":42.355,"h":42.91,"l":41.06,"n":248,"o":41.41,"t":"2026-09-28T13:30:00Z","v":16464,"vw":41.906337},{"c":41.45,"h":41.8,"l":40.72,"n":157,"o":41.2,"t":"2026-09-28T13:45:00Z","v":9859,"vw":41.200372},{"c":40.83,"h":41.51,"l":40.8,"n":51,"o":40.97,"t":"2026-09-28T14:00:00Z","v":3502,"vw":41.020893},{"c":41.395,"h":41.395,"l":41.285,"n":3,"o":41.285,"t":"2026-09-28T14:15:00Z","v":650,"vw":41.303333},{"c":41.74,"h":42.04,"l":41.74,"n":42,"o":42.04,"t":"2026-09-28T14:30:00Z","v":2589,"vw":41.790735},{"c":41.91,"h":41.91,"l":41.398,"n":87,"o":41.6,"t":"2026-09-28T14:45:00Z","v":6379,"vw":41.570181},{"c":42.305,"h":42.305,"l":41.74,"n":25,"o":41.91,"t":"2026-09-28T15:00:00Z","v":1827,"vw":41.998167},{"c":42.87,"h":43,"l":42.1469,"n":22,"o":42.1999,"t":"2026-09-28T15:15:00Z","v":1585,"vw":42.766005},{"c":41.75,"h":42.815,"l":41.75,"n":23,"o":42.815,"t":"2026-09-28T15:30:00Z","v":1031,"vw":42.056528},{"c":42.5,"h":42.52,"l":42.225,"n":27,"o":42.225,"t":"2026-09-28T15:45:00Z","v":1985,"vw":42.34374},{"c":42.32,"h":42.32,"l":41.93,"n":6,"o":41.93,"t":"2026-09-28T16:00:00Z","v":286,"vw":42.125},{"c":43.62,"h":43.7028,"l":42.31,"n":64,"o":42.31,"t":"2026-09-28T16:15:00Z","v":7220,"vw":43.523423},{"c":43.1,"h":43.62,"l":43.1,"n":35,"o":43.53,"t":"2026-09-28T16:30:00Z","v":7225,"vw":43.154262},{"c":42.77,"h":42.77,"l":42.5818,"n":18,"o":42.5818,"t":"2026-09-28T16:45:00Z","v":642,"vw":42.66893},{"c":43.62,"h":43.7,"l":43.07,"n":73,"o":43.11,"t":"2026-09-28T17:00:00Z","v":3058,"vw":43.504812},{"c":43.89,"h":43.89,"l":43.89,"n":16,"o":43.89,"t":"2026-09-28T17:15:00Z","v":414,"vw":43.89},{"c":42.6,"h":43.39,"l":42.6,"n":160,"o":43,"t":"2026-09-28T17:30:00Z","v":19087,"vw":43.020157},{"c":42.65,"h":42.65,"l":42.65,"n":1,"o":42.65,"t":"2026-09-28T17:45:00Z","v":100,"vw":42.65},{"c":42.63,"h":42.63,"l":42.52,"n":6,"o":42.52,"t":"2026-09-28T18:00:00Z","v":436,"vw":42.566215},{"c":42.68,"h":42.68,"l":42.62,"n":17,"o":42.62,"t":"2026-09-28T18:15:00Z","v":1264,"vw":42.63},{"c":42.735,"h":42.735,"l":42.52,"n":16,"o":42.65,"t":"2026-09-28T18:30:00Z","v":2858,"vw":42.654649},{"c":42.5,"h":42.88,"l":42.5,"n":8,"o":42.88,"t":"2026-09-28T18:45:00Z","v":1875,"vw":42.771549},{"c":41.65,"h":41.84,"l":41.65,"n":17,"o":41.83,"t":"2026-09-28T19:00:00Z","v":1223,"vw":41.800439},{"c":42.28,"h":42.28,"l":42.28,"n":4,"o":42.28,"t":"2026-09-28T19:15:00Z","v":292,"vw":42.28},{"c":42.7301,"h":42.83,"l":42.73,"n":7,"o":42.83,"t":"2026-09-28T19:30:00Z","v":537,"vw":42.752785},{"c":42.6,"h":42.6,"l":42.39,"n":20,"o":42.5,"t":"2026-09-28T19:45:00Z","v":1301,"vw":42.513333},{"c":42.1575,"h":42.46,"l":42.1575,"n":8,"o":42.46,"t":"2026-09-28T20:00:00Z","v":450,"vw":42.361433},{"c":42.4204,"h":42.4204,"l":42.4204,"n":1,"o":42.4204,"t":"2026-09-28T20:15:00Z","v":300,"vw":42.4204},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-09-28T20:45:00Z","v":100,"vw":42.5},{"c":42.38,"h":42.38,"l":42.38,"n":2,"o":42.38,"t":"2026-09-28T22:30:00Z","v":601,"vw":42.38},{"c":42.61,"h":42.65,"l":42.36,"n":22,"o":42.42,"t":"2026-09-29T08:00:00Z","v":1999,"vw":42.56},{"c":42.17,"h":42.49,"l":42.17,"n":4,"o":42.49,"t":"2026-09-29T08:15:00Z","v":550,"vw":42.251522},{"c":42.79,"h":42.81,"l":42.79,"n":11,"o":42.81,"t":"2026-09-29T11:00:00Z","v":682,"vw":42.8025},{"c":42.8,"h":42.8,"l":42.8,"n":4,"o":42.8,"t":"2026-09-29T11:15:00Z","v":668,"vw":42.8},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-09-29T11:30:00Z","v":110,"vw":42.7},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-09-29T12:00:00Z","v":110,"vw":42.95},{"c":42.8927,"h":42.8927,"l":42.8927,"n":2,"o":42.8927,"t":"2026-09-29T12:45:00Z","v":184,"vw":42.8927},{"c":44.78,"h":46.5,"l":43.24,"n":514,"o":43.24,"t":"2026-09-29T13:30:00Z","v":29368,"vw":44.98636},{"c":42.32,"h":44.68,"l":42.3,"n":220,"o":44.5721,"t":"2026-09-29T13:45:00Z","v":11586,"vw":43.490402},{"c":41.75,"h":42.735,"l":41.65,"n":142,"o":42.41,"t":"2026-09-29T14:00:00Z","v":9872,"vw":42.061787},{"c":42.25,"h":42.45,"l":42.12,"n":102,"o":42.12,"t":"2026-09-29T14:15:00Z","v":4738,"vw":42.296671},{"c":41.6632,"h":42.25,"l":41.3016,"n":472,"o":42.25,"t":"2026-09-29T14:30:00Z","v":38171,"vw":41.809837},{"c":41,"h":41.46,"l":41,"n":29,"o":41.46,"t":"2026-09-29T14:45:00Z","v":4222,"vw":41.049589},{"c":40.995,"h":41.3,"l":40.69,"n":65,"o":40.69,"t":"2026-09-29T15:00:00Z","v":11913,"vw":40.968405},{"c":40.68,"h":41.055,"l":40.45,"n":364,"o":41.05,"t":"2026-09-29T15:15:00Z","v":39751,"vw":40.779141},{"c":41.06,"h":41.06,"l":40.5401,"n":23,"o":40.7,"t":"2026-09-29T15:30:00Z","v":2239,"vw":40.662956},{"c":40.8331,"h":41.145,"l":40.78,"n":30,"o":40.8975,"t":"2026-09-29T15:45:00Z","v":2048,"vw":40.968995},{"c":40.47,"h":40.81,"l":40.47,"n":29,"o":40.81,"t":"2026-09-29T16:00:00Z","v":1972,"vw":40.567825},{"c":40.6323,"h":40.6323,"l":40.5,"n":7,"o":40.5,"t":"2026-09-29T16:15:00Z","v":737,"vw":40.561344},{"c":41.09,"h":41.32,"l":40.8,"n":117,"o":40.8,"t":"2026-09-29T16:30:00Z","v":19730,"vw":41.17649},{"c":40.71,"h":41.22,"l":40.71,"n":22,"o":41.04,"t":"2026-09-29T17:00:00Z","v":1188,"vw":41.036061},{"c":40.37,"h":40.58,"l":40.37,"n":18,"o":40.58,"t":"2026-09-29T17:15:00Z","v":798,"vw":40.540976},{"c":39.95,"h":40.24,"l":39.93,"n":31,"o":40.24,"t":"2026-09-29T17:30:00Z","v":6472,"vw":39.992017},{"c":39.86,"h":40.1177,"l":39.86,"n":40,"o":40.05,"t":"2026-09-29T17:45:00Z","v":2452,"vw":39.949107},{"c":39.91,"h":39.91,"l":39.91,"n":1,"o":39.91,"t":"2026-09-29T18:00:00Z","v":200,"vw":39.91},{"c":40.175,"h":40.18,"l":39.9315,"n":8,"o":39.9315,"t":"2026-09-29T18:15:00Z","v":1421,"vw":40.156765},{"c":39.815,"h":40.21,"l":39.815,"n":15,"o":40.1,"t":"2026-09-29T18:30:00Z","v":2085,"vw":39.91505},{"c":39.96,"h":39.96,"l":39.96,"n":1,"o":39.96,"t":"2026-09-29T18:45:00Z","v":100,"vw":39.96},{"c":39.6521,"h":39.97,"l":39.6521,"n":9,"o":39.785,"t":"2026-09-29T19:00:00Z","v":589,"vw":39.752278},{"c":39.6296,"h":39.78,"l":39.6296,"n":17,"o":39.78,"t":"2026-09-29T19:15:00Z","v":624,"vw":39.714867},{"c":39.4101,"h":40.09,"l":39.4101,"n":81,"o":40.08,"t":"2026-09-29T19:30:00Z","v":7920,"vw":39.84519},{"c":40.21,"h":40.25,"l":39.5,"n":93,"o":39.63,"t":"2026-09-29T19:45:00Z","v":6430,"vw":39.617976},{"c":40.16,"h":40.16,"l":40.16,"n":7,"o":40.16,"t":"2026-09-29T20:00:00Z","v":6026,"vw":40.16},{"c":39.7605,"h":40.06,"l":39.7605,"n":7,"o":40.06,"t":"2026-09-29T22:45:00Z","v":642,"vw":39.917033},{"c":40.83,"h":40.83,"l":40.83,"n":2,"o":40.83,"t":"2026-09-30T08:30:00Z","v":125,"vw":40.83},{"c":39.91,"h":39.91,"l":39.91,"n":3,"o":39.91,"t":"2026-09-30T10:30:00Z","v":200,"vw":39.91},{"c":39.91,"h":39.91,"l":39.91,"n":2,"o":39.91,"t":"2026-09-30T11:00:00Z","v":500,"vw":39.91},{"c":40.26,"h":40.26,"l":40.26,"n":2,"o":40.26,"t":"2026-09-30T12:30:00Z","v":166,"vw":40.26},{"c":42.6,"h":43.305,"l":39.5,"n":329,"o":41.065,"t":"2026-09-30T13:30:00Z","v":28005,"vw":42.335217},{"c":41.92,"h":42.52,"l":40.4101,"n":100,"o":42.52,"t":"2026-09-30T13:45:00Z","v":8878,"vw":40.696382},{"c":41.48,"h":42.362,"l":41.162,"n":133,"o":42.362,"t":"2026-09-30T14:00:00Z","v":22116,"vw":41.484346},{"c":41.1698,"h":41.62,"l":41.0239,"n":44,"o":41.62,"t":"2026-09-30T14:15:00Z","v":3068,"vw":41.262842},{"c":40.66,"h":41.15,"l":40.66,"n":36,"o":40.92,"t":"2026-09-30T14:30:00Z","v":2393,"vw":40.875912},{"c":41.41,"h":41.41,"l":40.8,"n":12,"o":40.835,"t":"2026-09-30T14:45:00Z","v":882,"vw":40.925935},{"c":41.52,"h":41.65,"l":41.42,"n":23,"o":41.42,"t":"2026-09-30T15:00:00Z","v":1393,"vw":41.49749},{"c":41.76,"h":41.89,"l":41.45,"n":44,"o":41.85,"t":"2026-09-30T15:15:00Z","v":16404,"vw":41.847202},{"c":42,"h":42,"l":41.575,"n":15,"o":41.575,"t":"2026-09-30T15:30:00Z","v":781,"vw":41.79125},{"c":41.8,"h":42.19,"l":41.8,"n":20,"o":42.19,"t":"2026-09-30T15:45:00Z","v":1277,"vw":42.07905},{"c":41.65,"h":41.65,"l":41.35,"n":4,"o":41.35,"t":"2026-09-30T16:00:00Z","v":545,"vw":41.447665},{"c":41.42,"h":41.47,"l":41.42,"n":14,"o":41.47,"t":"2026-09-30T16:15:00Z","v":447,"vw":41.445},{"c":42.02,"h":42.1,"l":41.4201,"n":20,"o":41.57,"t":"2026-09-30T16:30:00Z","v":1786,"vw":41.801504},{"c":41.02,"h":41.75,"l":41.02,"n":4,"o":41.66,"t":"2026-09-30T16:45:00Z","v":400,"vw":41.4275},{"c":41.48,"h":41.5,"l":41.17,"n":19,"o":41.17,"t":"2026-09-30T17:00:00Z","v":2206,"vw":41.335698},{"c":41.02,"h":41.33,"l":41.02,"n":4,"o":41.33,"t":"2026-09-30T17:15:00Z","v":244,"vw":41.154783},{"c":40.995,"h":40.995,"l":40.9,"n":11,"o":40.9,"t":"2026-09-30T17:30:00Z","v":2231,"vw":40.91506},{"c":41.3,"h":41.3,"l":41.25,"n":7,"o":41.25,"t":"2026-09-30T17:45:00Z","v":473,"vw":41.271739},{"c":41.115,"h":41.32,"l":41.05,"n":5,"o":41.32,"t":"2026-09-30T18:00:00Z","v":3225,"vw":41.115155},{"c":41.03,"h":41.03,"l":41.03,"n":6,"o":41.03,"t":"2026-09-30T18:15:00Z","v":311,"vw":41.03},{"c":41.235,"h":41.235,"l":41.235,"n":1,"o":41.235,"t":"2026-09-30T18:30:00Z","v":250,"vw":41.235},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-09-30T18:45:00Z","v":200,"vw":41},{"c":41,"h":41.065,"l":40.7,"n":7,"o":40.7,"t":"2026-09-30T19:00:00Z","v":1195,"vw":40.8495},{"c":39.8,"h":40.33,"l":39.8,"n":28,"o":40.33,"t":"2026-09-30T19:30:00Z","v":2130,"vw":40.040295},{"c":39.42,"h":39.955,"l":39.42,"n":40,"o":39.955,"t":"2026-09-30T19:45:00Z","v":2262,"vw":39.679456},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-09-30T20:00:00Z","v":250,"vw":39.25},{"c":38.54,"h":38.54,"l":38.54,"n":1,"o":38.54,"t":"2026-09-30T23:15:00Z","v":100,"vw":38.54},{"c":39.38,"h":39.38,"l":39.2,"n":7,"o":39.2,"t":"2026-10-01T08:00:00Z","v":1850,"vw":39.270577},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-01T08:15:00Z","v":100,"vw":39.3},{"c":39.04,"h":39.04,"l":39.04,"n":2,"o":39.04,"t":"2026-10-01T08:30:00Z","v":203,"vw":39.04},{"c":39.56,"h":39.56,"l":39.56,"n":1,"o":39.56,"t":"2026-10-01T10:45:00Z","v":100,"vw":39.56},{"c":39.922,"h":39.922,"l":39.922,"n":1,"o":39.922,"t":"2026-10-01T12:00:00Z","v":1000,"vw":39.922},{"c":40,"h":40.12,"l":40,"n":37,"o":40.12,"t":"2026-10-01T12:30:00Z","v":1093,"vw":40.018349},{"c":40,"h":40,"l":40,"n":11,"o":40,"t":"2026-10-01T12:45:00Z","v":1738,"vw":40},{"c":39.56,"h":39.56,"l":39.56,"n":5,"o":39.56,"t":"2026-10-01T13:00:00Z","v":225,"vw":39.56},{"c":38.885,"h":39.76,"l":38.25,"n":194,"o":39.51,"t":"2026-10-01T13:30:00Z","v":11200,"vw":38.775808},{"c":39.1051,"h":39.4,"l":37.78,"n":184,"o":38.9,"t":"2026-10-01T13:45:00Z","v":12280,"vw":38.603038},{"c":37.351,"h":39,"l":37.351,"n":45,"o":39,"t":"2026-10-01T14:00:00Z","v":5296,"vw":37.846334},{"c":38.635,"h":38.635,"l":37.71,"n":33,"o":37.71,"t":"2026-10-01T14:15:00Z","v":2199,"vw":38.210107},{"c":38.46,"h":39,"l":38,"n":46,"o":38.77,"t":"2026-10-01T14:30:00Z","v":3220,"vw":38.539932},{"c":37.11,"h":38.4249,"l":37.03,"n":51,"o":38.4249,"t":"2026-10-01T14:45:00Z","v":4764,"vw":37.390497},{"c":37.01,"h":37.8522,"l":37,"n":52,"o":37.17,"t":"2026-10-01T15:00:00Z","v":6357,"vw":37.321386},{"c":37.2154,"h":37.2154,"l":36.81,"n":64,"o":37.08,"t":"2026-10-01T15:15:00Z","v":8472,"vw":37.069413},{"c":36.29,"h":36.9,"l":36.29,"n":41,"o":36.7475,"t":"2026-10-01T15:30:00Z","v":4878,"vw":36.641172},{"c":35.4,"h":36.29,"l":35.28,"n":73,"o":36.175,"t":"2026-10-01T15:45:00Z","v":9970,"vw":35.772203},{"c":35.36,"h":35.8781,"l":35.3,"n":209,"o":35.3,"t":"2026-10-01T16:00:00Z","v":24728,"vw":35.582391},{"c":35.72,"h":35.72,"l":34.9743,"n":131,"o":35.325,"t":"2026-10-01T16:15:00Z","v":19230,"vw":35.138632},{"c":35.7399,"h":35.8581,"l":35.18,"n":40,"o":35.625,"t":"2026-10-01T16:30:00Z","v":9247,"vw":35.493585},{"c":34.6,"h":35.46,"l":34.6,"n":91,"o":35.3564,"t":"2026-10-01T16:45:00Z","v":11299,"vw":34.933336},{"c":34.4,"h":34.7301,"l":34.35,"n":75,"o":34.57,"t":"2026-10-01T17:00:00Z","v":4985,"vw":34.561929},{"c":34.82,"h":34.9299,"l":34.5,"n":72,"o":34.6565,"t":"2026-10-01T17:15:00Z","v":8738,"vw":34.709384},{"c":34.415,"h":34.99,"l":34.1,"n":80,"o":34.98,"t":"2026-10-01T17:30:00Z","v":7260,"vw":34.625795},{"c":34.1599,"h":34.3252,"l":33.97,"n":58,"o":34.12,"t":"2026-10-01T17:45:00Z","v":12793,"vw":34.111978},{"c":34.37,"h":34.37,"l":33.75,"n":136,"o":34.025,"t":"2026-10-01T18:00:00Z","v":18559,"vw":33.956706},{"c":35.59,"h":35.65,"l":34.37,"n":179,"o":34.46,"t":"2026-10-01T18:15:00Z","v":13916,"vw":35.139573},{"c":35.2,"h":35.68,"l":34.95,"n":92,"o":35.49,"t":"2026-10-01T18:30:00Z","v":17399,"vw":35.49388},{"c":35.4,"h":35.53,"l":34.95,"n":78,"o":34.95,"t":"2026-10-01T18:45:00Z","v":5408,"vw":35.355644},{"c":35.53,"h":35.58,"l":35.53,"n":5,"o":35.58,"t":"2026-10-01T19:00:00Z","v":501,"vw":35.551598},{"c":35.1899,"h":35.1899,"l":35,"n":96,"o":35,"t":"2026-10-01T19:15:00Z","v":9646,"vw":35.04604},{"c":34.41,"h":35.35,"l":34.41,"n":63,"o":35.34,"t":"2026-10-01T19:30:00Z","v":8338,"vw":34.983773},{"c":34.164,"h":34.73,"l":34.0615,"n":113,"o":34.64,"t":"2026-10-01T19:45:00Z","v":8067,"vw":34.285631},{"c":34.38,"h":34.4,"l":34.31,"n":9,"o":34.31,"t":"2026-10-01T20:00:00Z","v":2392,"vw":34.316731},{"c":34.32,"h":34.32,"l":34.32,"n":1,"o":34.32,"t":"2026-10-01T20:45:00Z","v":100,"vw":34.32},{"c":34.31,"h":34.31,"l":34.31,"n":4,"o":34.31,"t":"2026-10-01T21:00:00Z","v":205,"vw":34.31},{"c":34.2,"h":34.211,"l":34.2,"n":15,"o":34.211,"t":"2026-10-01T21:15:00Z","v":1256,"vw":34.201543},{"c":34.4,"h":34.4,"l":34.3902,"n":4,"o":34.4,"t":"2026-10-01T21:30:00Z","v":750,"vw":34.39804},{"c":34.04,"h":34.1,"l":34.04,"n":29,"o":34.1,"t":"2026-10-01T21:45:00Z","v":1054,"vw":34.051478},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-01T22:45:00Z","v":150,"vw":34},{"c":34.34,"h":34.34,"l":34,"n":9,"o":34,"t":"2026-10-01T23:00:00Z","v":684,"vw":34.174235},{"c":34.34,"h":34.34,"l":34.0485,"n":12,"o":34.0485,"t":"2026-10-01T23:15:00Z","v":2480,"vw":34.273539},{"c":34.17,"h":34.17,"l":34.17,"n":1,"o":34.17,"t":"2026-10-01T23:30:00Z","v":200,"vw":34.17},{"c":34.8,"h":34.8,"l":34.8,"n":2,"o":34.8,"t":"2026-10-02T11:00:00Z","v":123,"vw":34.8},{"c":34.51,"h":34.52,"l":34.51,"n":4,"o":34.52,"t":"2026-10-02T11:15:00Z","v":264,"vw":34.515},{"c":35.21,"h":35.21,"l":35.21,"n":5,"o":35.21,"t":"2026-10-02T12:30:00Z","v":224,"vw":35.21},{"c":35.654,"h":35.654,"l":35.654,"n":1,"o":35.654,"t":"2026-10-02T13:00:00Z","v":369,"vw":35.654},{"c":35,"h":35.3,"l":35,"n":15,"o":35.3,"t":"2026-10-02T13:15:00Z","v":1170,"vw":35.042857},{"c":36.2107,"h":37.3,"l":34.5,"n":327,"o":34.76,"t":"2026-10-02T13:30:00Z","v":27254,"vw":36.133863},{"c":35.9727,"h":36.4,"l":35.35,"n":72,"o":35.97,"t":"2026-10-02T13:45:00Z","v":14144,"vw":35.936492},{"c":36.4,"h":36.505,"l":36.19,"n":25,"o":36.2,"t":"2026-10-02T14:00:00Z","v":4455,"vw":36.389403},{"c":36.93,"h":37.34,"l":36.67,"n":119,"o":36.67,"t":"2026-10-02T14:15:00Z","v":10234,"vw":37.081575},{"c":35.8,"h":36.72,"l":35.8,"n":72,"o":36.59,"t":"2026-10-02T14:30:00Z","v":6084,"vw":36.372654},{"c":35.36,"h":36.09,"l":35.25,"n":26,"o":35.88,"t":"2026-10-02T14:45:00Z","v":2142,"vw":35.795157},{"c":35.1,"h":35.47,"l":34.701,"n":130,"o":35.47,"t":"2026-10-02T15:00:00Z","v":12171,"vw":35.174192},{"c":35.21,"h":35.42,"l":35.125,"n":14,"o":35.42,"t":"2026-10-02T15:15:00Z","v":2637,"vw":35.25144},{"c":34.915,"h":35.21,"l":34.73,"n":4,"o":35.21,"t":"2026-10-02T15:45:00Z","v":730,"vw":34.828103},{"c":34.23,"h":34.25,"l":34.23,"n":5,"o":34.25,"t":"2026-10-02T16:00:00Z","v":385,"vw":34.243333},{"c":34.05,"h":34.2499,"l":34.0499,"n":32,"o":34.0499,"t":"2026-10-02T16:15:00Z","v":2687,"vw":34.136246},{"c":34.5,"h":34.67,"l":34.3895,"n":14,"o":34.3895,"t":"2026-10-02T16:30:00Z","v":4148,"vw":34.512345},{"c":34.2,"h":34.2,"l":34.2,"n":5,"o":34.2,"t":"2026-10-02T16:45:00Z","v":1100,"vw":34.2},{"c":34.0846,"h":34.56,"l":34.05,"n":53,"o":34.51,"t":"2026-10-02T17:00:00Z","v":2350,"vw":34.419357},{"c":33.45,"h":34.08,"l":33.45,"n":47,"o":34.08,"t":"2026-10-02T17:15:00Z","v":4366,"vw":33.82378},{"c":33.895,"h":33.895,"l":33.8172,"n":4,"o":33.8172,"t":"2026-10-02T17:30:00Z","v":310,"vw":33.859636},{"c":34.215,"h":34.215,"l":34.215,"n":4,"o":34.215,"t":"2026-10-02T18:00:00Z","v":128,"vw":34.215},{"c":34.6,"h":34.6,"l":34.6,"n":16,"o":34.6,"t":"2026-10-02T18:15:00Z","v":4000,"vw":34.6},{"c":34.3,"h":34.32,"l":34.3,"n":10,"o":34.32,"t":"2026-10-02T18:30:00Z","v":1367,"vw":34.301549},{"c":34.1501,"h":34.55,"l":34.1501,"n":6,"o":34.36,"t":"2026-10-02T18:45:00Z","v":2724,"vw":34.224462},{"c":34.4,"h":34.41,"l":34.33,"n":27,"o":34.35,"t":"2026-10-02T19:15:00Z","v":3343,"vw":34.345212},{"c":34.73,"h":34.76,"l":34.35,"n":74,"o":34.35,"t":"2026-10-02T19:30:00Z","v":3037,"vw":34.676734},{"c":34.34,"h":34.74,"l":34.17,"n":128,"o":34.74,"t":"2026-10-02T19:45:00Z","v":7351,"vw":34.497368},{"c":34.45,"h":34.45,"l":34.45,"n":6,"o":34.45,"t":"2026-10-02T20:00:00Z","v":26386,"vw":34.45},{"c":34.4909,"h":34.4909,"l":34.4909,"n":1,"o":34.4909,"t":"2026-10-02T20:15:00Z","v":120,"vw":34.4909},{"c":34.35,"h":34.37,"l":34.35,"n":7,"o":34.37,"t":"2026-10-02T21:00:00Z","v":635,"vw":34.359331},{"c":34.25,"h":34.25,"l":34.25,"n":3,"o":34.25,"t":"2026-10-05T08:00:00Z","v":220,"vw":34.25},{"c":34.63,"h":34.63,"l":34.63,"n":1,"o":34.63,"t":"2026-10-05T08:15:00Z","v":100,"vw":34.63},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-05T11:00:00Z","v":500,"vw":34.5},{"c":34.25,"h":34.25,"l":34.25,"n":2,"o":34.25,"t":"2026-10-05T13:15:00Z","v":350,"vw":34.25},{"c":35.94,"h":36.29,"l":33.89,"n":303,"o":34.15,"t":"2026-10-05T13:30:00Z","v":18851,"vw":35.048252},{"c":36.34,"h":36.34,"l":35.4,"n":98,"o":35.95,"t":"2026-10-05T13:45:00Z","v":13152,"vw":36.03604},{"c":37.37,"h":37.38,"l":36.49,"n":370,"o":36.49,"t":"2026-10-05T14:00:00Z","v":46748,"vw":36.879441},{"c":36.93,"h":37,"l":36.675,"n":42,"o":37,"t":"2026-10-05T14:15:00Z","v":5292,"vw":36.766334},{"c":37.3,"h":37.3,"l":36.37,"n":191,"o":36.67,"t":"2026-10-05T14:30:00Z","v":22239,"vw":36.72745},{"c":37.36,"h":37.6,"l":37.15,"n":105,"o":37.22,"t":"2026-10-05T14:45:00Z","v":7101,"vw":37.309037},{"c":38.28,"h":38.35,"l":37.27,"n":304,"o":37.27,"t":"2026-10-05T15:00:00Z","v":35512,"vw":38.078338},{"c":38.235,"h":38.945,"l":38.0246,"n":156,"o":38.39,"t":"2026-10-05T15:15:00Z","v":35367,"vw":38.516561},{"c":38.61,"h":38.66,"l":38.26,"n":93,"o":38.26,"t":"2026-10-05T15:30:00Z","v":9774,"vw":38.372627},{"c":39.07,"h":39.07,"l":38.48,"n":58,"o":38.48,"t":"2026-10-05T15:45:00Z","v":3978,"vw":38.926093},{"c":39.25,"h":39.3,"l":39,"n":37,"o":39.095,"t":"2026-10-05T16:00:00Z","v":2750,"vw":39.139272},{"c":38.8825,"h":39.19,"l":38.881,"n":34,"o":39.19,"t":"2026-10-05T16:15:00Z","v":5515,"vw":39.030088},{"c":38.34,"h":38.831,"l":38.34,"n":46,"o":38.831,"t":"2026-10-05T16:30:00Z","v":4730,"vw":38.65111},{"c":37.73,"h":38.44,"l":37.73,"n":155,"o":38.44,"t":"2026-10-05T16:45:00Z","v":13248,"vw":38.107473},{"c":37.93,"h":37.93,"l":37.86,"n":11,"o":37.86,"t":"2026-10-05T17:00:00Z","v":1186,"vw":37.888426},{"c":38.77,"h":38.78,"l":38.41,"n":209,"o":38.465,"t":"2026-10-05T17:15:00Z","v":33289,"vw":38.685654},{"c":39.12,"h":39.12,"l":38.77,"n":121,"o":38.77,"t":"2026-10-05T17:30:00Z","v":20171,"vw":38.80037},{"c":39.04,"h":39.04,"l":38.8701,"n":40,"o":39,"t":"2026-10-05T17:45:00Z","v":2719,"vw":38.989896},{"c":39.18,"h":39.18,"l":38.74,"n":74,"o":38.77,"t":"2026-10-05T18:00:00Z","v":13827,"vw":38.783671},{"c":39.45,"h":39.45,"l":39,"n":105,"o":39,"t":"2026-10-05T18:15:00Z","v":6262,"vw":39.226003},{"c":39.065,"h":39.52,"l":39.065,"n":12,"o":39.35,"t":"2026-10-05T18:30:00Z","v":1410,"vw":39.301522},{"c":39.7799,"h":39.8,"l":39.24,"n":75,"o":39.24,"t":"2026-10-05T18:45:00Z","v":4688,"vw":39.540124},{"c":39.86,"h":40,"l":39.5951,"n":39,"o":39.5951,"t":"2026-10-05T19:00:00Z","v":2488,"vw":39.849719},{"c":39.74,"h":39.93,"l":39.68,"n":352,"o":39.87,"t":"2026-10-05T19:15:00Z","v":43626,"vw":39.725827},{"c":40.57,"h":40.595,"l":39.15,"n":207,"o":39.815,"t":"2026-10-05T19:30:00Z","v":32837,"vw":39.860471},{"c":40.46,"h":40.52,"l":40.3,"n":76,"o":40.31,"t":"2026-10-05T19:45:00Z","v":4084,"vw":40.483556},{"c":40.28,"h":40.28,"l":40.28,"n":5,"o":40.28,"t":"2026-10-05T20:00:00Z","v":917,"vw":40.28},{"c":40.31,"h":40.39,"l":40.25,"n":14,"o":40.26,"t":"2026-10-05T22:15:00Z","v":1000,"vw":40.3},{"c":40.45,"h":40.45,"l":40.45,"n":3,"o":40.45,"t":"2026-10-05T22:45:00Z","v":258,"vw":40.45},{"c":40.8,"h":40.8,"l":40.8,"n":1,"o":40.8,"t":"2026-10-06T09:00:00Z","v":300,"vw":40.8},{"c":41.3,"h":41.3,"l":41.3,"n":3,"o":41.3,"t":"2026-10-06T10:45:00Z","v":150,"vw":41.3},{"c":41.57,"h":41.57,"l":41.57,"n":2,"o":41.57,"t":"2026-10-06T11:00:00Z","v":101,"vw":41.57},{"c":41.52,"h":41.52,"l":41.23,"n":36,"o":41.24,"t":"2026-10-06T11:30:00Z","v":1326,"vw":41.366986},{"c":41.756,"h":41.756,"l":41.756,"n":2,"o":41.756,"t":"2026-10-06T11:45:00Z","v":263,"vw":41.756},{"c":41.6,"h":41.6,"l":41.52,"n":4,"o":41.52,"t":"2026-10-06T12:15:00Z","v":408,"vw":41.576264},{"c":41.33,"h":41.33,"l":41.33,"n":1,"o":41.33,"t":"2026-10-06T12:45:00Z","v":300,"vw":41.33},{"c":41.69,"h":41.69,"l":41.46,"n":14,"o":41.46,"t":"2026-10-06T13:15:00Z","v":598,"vw":41.560877},{"c":44.35,"h":44.37,"l":42,"n":529,"o":42,"t":"2026-10-06T13:30:00Z","v":30026,"vw":43.61251},{"c":38.92,"h":44.57,"l":38.8625,"n":499,"o":44.56,"t":"2026-10-06T13:45:00Z","v":35172,"vw":41.627986},{"c":36.065,"h":38.8,"l":34.875,"n":690,"o":38.545,"t":"2026-10-06T14:00:00Z","v":74455,"vw":36.660882},{"c":34.68,"h":36.115,"l":34.06,"n":554,"o":36.07,"t":"2026-10-06T14:15:00Z","v":44027,"vw":35.139897},{"c":33.865,"h":34.97,"l":33.8,"n":431,"o":34.705,"t":"2026-10-06T14:30:00Z","v":33524,"vw":34.189507},{"c":33.66,"h":34.08,"l":33.04,"n":483,"o":34,"t":"2026-10-06T14:45:00Z","v":46270,"vw":33.712693},{"c":33.3,"h":33.835,"l":32.5545,"n":491,"o":33.6371,"t":"2026-10-06T15:00:00Z","v":31582,"vw":33.177477},{"c":32.89,"h":33.61,"l":32.52,"n":210,"o":33.4407,"t":"2026-10-06T15:15:00Z","v":15755,"vw":33.139105},{"c":32.84,"h":33.22,"l":32.3612,"n":269,"o":33.135,"t":"2026-10-06T15:30:00Z","v":14806,"vw":32.799935},{"c":32.65,"h":32.92,"l":32.3701,"n":212,"o":32.5894,"t":"2026-10-06T15:45:00Z","v":25208,"vw":32.72966},{"c":31.96,"h":32.71,"l":31.835,"n":553,"o":32.62,"t":"2026-10-06T16:00:00Z","v":40215,"vw":32.11397},{"c":31.3149,"h":32.1,"l":31.3,"n":406,"o":31.965,"t":"2026-10-06T16:15:00Z","v":34989,"vw":31.651518},{"c":31.63,"h":31.86,"l":31.3311,"n":140,"o":31.34,"t":"2026-10-06T16:30:00Z","v":11044,"vw":31.590168},{"c":31.815,"h":31.8691,"l":31.5,"n":182,"o":31.63,"t":"2026-10-06T16:45:00Z","v":15390,"vw":31.606267},{"c":31.867,"h":31.867,"l":31.555,"n":144,"o":31.73,"t":"2026-10-06T17:00:00Z","v":7575,"vw":31.662521},{"c":31.13,"h":31.8299,"l":30.73,"n":388,"o":31.8299,"t":"2026-10-06T17:15:00Z","v":32059,"vw":31.231475},{"c":30.31,"h":31.0271,"l":30.3,"n":316,"o":31,"t":"2026-10-06T17:30:00Z","v":20887,"vw":30.667938},{"c":30.98,"h":30.98,"l":30.355,"n":301,"o":30.43,"t":"2026-10-06T17:45:00Z","v":25057,"vw":30.670925},{"c":30.745,"h":31.17,"l":30.71,"n":302,"o":31.0999,"t":"2026-10-06T18:00:00Z","v":18919,"vw":30.853048},{"c":30.9,"h":31.09,"l":30.63,"n":553,"o":30.74,"t":"2026-10-06T18:15:00Z","v":36586,"vw":30.873345},{"c":30.43,"h":31.246,"l":30.41,"n":696,"o":30.85,"t":"2026-10-06T18:30:00Z","v":80767,"vw":30.761119},{"c":30.3,"h":30.59,"l":30,"n":312,"o":30.31,"t":"2026-10-06T18:45:00Z","v":24597,"vw":30.251423},{"c":30.135,"h":30.5922,"l":29.72,"n":629,"o":30.12,"t":"2026-10-06T19:00:00Z","v":49367,"vw":30.045678},{"c":29.49,"h":30.05,"l":29.3011,"n":368,"o":30.05,"t":"2026-10-06T19:15:00Z","v":24864,"vw":29.602401},{"c":29.248,"h":29.47,"l":29.01,"n":820,"o":29.47,"t":"2026-10-06T19:30:00Z","v":83588,"vw":29.17084},{"c":29.2554,"h":29.32,"l":28.665,"n":846,"o":29.19,"t":"2026-10-06T19:45:00Z","v":74398,"vw":29.003399},{"c":29.5,"h":29.5,"l":29.22,"n":91,"o":29.3,"t":"2026-10-06T20:00:00Z","v":9668,"vw":29.405997},{"c":29.5005,"h":29.57,"l":29.4,"n":23,"o":29.47,"t":"2026-10-06T20:15:00Z","v":21778,"vw":29.479393},{"c":29.34,"h":29.34,"l":29.34,"n":3,"o":29.34,"t":"2026-10-06T20:30:00Z","v":123,"vw":29.34},{"c":29.47,"h":29.47,"l":29.46,"n":5,"o":29.46,"t":"2026-10-06T20:45:00Z","v":284,"vw":29.465},{"c":29.63,"h":29.6384,"l":29.56,"n":9,"o":29.56,"t":"2026-10-06T21:00:00Z","v":856,"vw":29.60815},{"c":29.589,"h":29.6,"l":29.589,"n":3,"o":29.6,"t":"2026-10-06T21:15:00Z","v":206,"vw":29.5945},{"c":29.4,"h":29.45,"l":29.4,"n":13,"o":29.45,"t":"2026-10-06T21:30:00Z","v":1129,"vw":29.441533},{"c":29.6,"h":29.6,"l":29.5,"n":18,"o":29.54,"t":"2026-10-06T21:45:00Z","v":1149,"vw":29.531329},{"c":29.75,"h":29.75,"l":29.7,"n":7,"o":29.7,"t":"2026-10-06T22:00:00Z","v":1340,"vw":29.710924},{"c":29.6,"h":29.84,"l":29.6,"n":4,"o":29.75,"t":"2026-10-06T22:15:00Z","v":778,"vw":29.75617},{"c":29.72,"h":29.76,"l":29.6,"n":6,"o":29.6,"t":"2026-10-06T22:30:00Z","v":852,"vw":29.669333},{"c":29.6775,"h":29.6775,"l":29.55,"n":4,"o":29.55,"t":"2026-10-06T22:45:00Z","v":1152,"vw":29.665909},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-06T23:00:00Z","v":200,"vw":29.6},{"c":29.72,"h":29.74,"l":29.63,"n":10,"o":29.74,"t":"2026-10-06T23:15:00Z","v":1365,"vw":29.685385},{"c":29.69,"h":29.69,"l":29.69,"n":5,"o":29.69,"t":"2026-10-06T23:30:00Z","v":386,"vw":29.69},{"c":30.0836,"h":30.0836,"l":29.82,"n":5,"o":29.82,"t":"2026-10-06T23:45:00Z","v":1124,"vw":30.004823},{"c":29.27,"h":29.6766,"l":29.21,"n":22,"o":29.21,"t":"2026-10-07T08:00:00Z","v":1581,"vw":29.293239},{"c":28.95,"h":28.95,"l":28.91,"n":20,"o":28.91,"t":"2026-10-07T09:00:00Z","v":1201,"vw":28.938571},{"c":28.97,"h":28.97,"l":28.81,"n":46,"o":28.89,"t":"2026-10-07T09:15:00Z","v":4928,"vw":28.938988},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-07T09:30:00Z","v":100,"vw":28.8},{"c":28.97,"h":28.97,"l":28.96,"n":8,"o":28.96,"t":"2026-10-07T09:45:00Z","v":358,"vw":28.965},{"c":28.8,"h":28.97,"l":28.77,"n":27,"o":28.77,"t":"2026-10-07T10:00:00Z","v":2468,"vw":28.949084},{"c":28.95,"h":28.95,"l":28.95,"n":3,"o":28.95,"t":"2026-10-07T10:30:00Z","v":183,"vw":28.95},{"c":28.5,"h":29.1,"l":28.4577,"n":24,"o":29.1,"t":"2026-10-07T11:00:00Z","v":5943,"vw":28.479425},{"c":28.5,"h":28.5,"l":28.41,"n":14,"o":28.45,"t":"2026-10-07T11:15:00Z","v":1428,"vw":28.476131},{"c":28.5,"h":28.5,"l":28.5,"n":6,"o":28.5,"t":"2026-10-07T11:30:00Z","v":630,"vw":28.5},{"c":28.36,"h":28.45,"l":28.36,"n":33,"o":28.45,"t":"2026-10-07T11:45:00Z","v":706,"vw":28.388859},{"c":28,"h":28.5,"l":28,"n":89,"o":28.47,"t":"2026-10-07T12:00:00Z","v":4478,"vw":28.275794},{"c":27.85,"h":28,"l":27.73,"n":149,"o":28,"t":"2026-10-07T12:15:00Z","v":9278,"vw":27.847821},{"c":27.91,"h":31.47,"l":27.51,"n":197,"o":27.91,"t":"2026-10-07T12:30:00Z","v":14151,"vw":28.710016},{"c":27.8,"h":28.0012,"l":27.75,"n":27,"o":27.75,"t":"2026-10-07T12:45:00Z","v":3911,"vw":27.881174},{"c":27.95,"h":28.21,"l":27.93,"n":52,"o":27.93,"t":"2026-10-07T13:00:00Z","v":5582,"vw":28.012664},{"c":28.19,"h":28.25,"l":27.73,"n":41,"o":27.95,"t":"2026-10-07T13:15:00Z","v":3299,"vw":28.050412},{"c":27.62,"h":28.565,"l":26.64,"n":703,"o":27.93,"t":"2026-10-07T13:30:00Z","v":60768,"vw":27.632912},{"c":28.83,"h":29.0499,"l":27.59,"n":308,"o":27.85,"t":"2026-10-07T13:45:00Z","v":24801,"vw":28.215245},{"c":27.545,"h":28.775,"l":27.2,"n":441,"o":28.775,"t":"2026-10-07T14:00:00Z","v":37999,"vw":27.998387},{"c":29.285,"h":29.6172,"l":27.62,"n":500,"o":27.695,"t":"2026-10-07T14:15:00Z","v":57458,"vw":29.092527},{"c":29.2,"h":29.415,"l":28.65,"n":268,"o":29.3301,"t":"2026-10-07T14:30:00Z","v":25691,"vw":29.130368},{"c":29.27,"h":29.5,"l":28.9019,"n":693,"o":29.2,"t":"2026-10-07T14:45:00Z","v":26169,"vw":29.145878},{"c":29.35,"h":29.3747,"l":29.14,"n":158,"o":29.31,"t":"2026-10-07T15:00:00Z","v":12975,"vw":29.247963},{"c":29.62,"h":30,"l":29.34,"n":207,"o":29.34,"t":"2026-10-07T15:15:00Z","v":21611,"vw":29.747958},{"c":29.1,"h":29.57,"l":28.99,"n":169,"o":29.57,"t":"2026-10-07T15:30:00Z","v":12915,"vw":29.090157},{"c":28.51,"h":29.253,"l":28.5,"n":113,"o":29.2,"t":"2026-10-07T15:45:00Z","v":13732,"vw":28.92271},{"c":28.7705,"h":29.1,"l":28.54,"n":214,"o":28.58,"t":"2026-10-07T16:00:00Z","v":33613,"vw":28.650442},{"c":28.8701,"h":28.92,"l":28.78,"n":28,"o":28.88,"t":"2026-10-07T16:15:00Z","v":2366,"vw":28.844494},{"c":28.3,"h":28.9517,"l":28.3,"n":55,"o":28.9517,"t":"2026-10-07T16:30:00Z","v":4809,"vw":28.647083},{"c":28.41,"h":28.61,"l":28.41,"n":30,"o":28.5,"t":"2026-10-07T16:45:00Z","v":1939,"vw":28.529241},{"c":28.3,"h":28.5,"l":28.3,"n":63,"o":28.39,"t":"2026-10-07T17:00:00Z","v":2991,"vw":28.40232},{"c":28.25,"h":28.47,"l":28.1825,"n":43,"o":28.315,"t":"2026-10-07T17:15:00Z","v":3838,"vw":28.290378},{"c":28.12,"h":28.3283,"l":28.12,"n":31,"o":28.315,"t":"2026-10-07T17:30:00Z","v":2235,"vw":28.235695},{"c":28.1096,"h":28.12,"l":28,"n":56,"o":28,"t":"2026-10-07T17:45:00Z","v":2685,"vw":28.056825},{"c":28.06,"h":28.24,"l":28.06,"n":89,"o":28.11,"t":"2026-10-07T18:00:00Z","v":6291,"vw":28.139339},{"c":28.39,"h":28.44,"l":28.11,"n":191,"o":28.1101,"t":"2026-10-07T18:15:00Z","v":45286,"vw":28.254334},{"c":28.54,"h":28.72,"l":28.3,"n":87,"o":28.3,"t":"2026-10-07T18:30:00Z","v":7925,"vw":28.586482},{"c":28.97,"h":29.03,"l":28.5201,"n":82,"o":28.5201,"t":"2026-10-07T18:45:00Z","v":7317,"vw":28.728013},{"c":28.5,"h":29.04,"l":28.5,"n":43,"o":29.04,"t":"2026-10-07T19:00:00Z","v":11851,"vw":28.862249},{"c":28.13,"h":28.59,"l":28.13,"n":92,"o":28.56,"t":"2026-10-07T19:15:00Z","v":8363,"vw":28.444837},{"c":28.1,"h":28.33,"l":27.92,"n":506,"o":28.155,"t":"2026-10-07T19:30:00Z","v":80351,"vw":28.216226},{"c":27.925,"h":28.19,"l":27.8114,"n":217,"o":28.04,"t":"2026-10-07T19:45:00Z","v":16249,"vw":28.007883},{"c":27.91,"h":27.91,"l":27.84,"n":13,"o":27.84,"t":"2026-10-07T20:00:00Z","v":12490,"vw":27.856257},{"c":27.7,"h":27.75,"l":27.7,"n":3,"o":27.75,"t":"2026-10-07T20:15:00Z","v":255,"vw":27.727778},{"c":27.71,"h":27.77,"l":27.66,"n":32,"o":27.75,"t":"2026-10-07T20:30:00Z","v":1007,"vw":27.722165},{"c":27.97,"h":27.97,"l":27.97,"n":1,"o":27.97,"t":"2026-10-07T21:45:00Z","v":100,"vw":27.97},{"c":27.691,"h":27.691,"l":27.691,"n":1,"o":27.691,"t":"2026-10-07T22:30:00Z","v":486,"vw":27.691},{"c":27.6989,"h":27.7,"l":27.6989,"n":5,"o":27.7,"t":"2026-10-07T22:45:00Z","v":924,"vw":27.699792},{"c":27.7922,"h":27.81,"l":27.7922,"n":2,"o":27.81,"t":"2026-10-07T23:00:00Z","v":200,"vw":27.8011},{"c":27.7937,"h":27.8,"l":27.7937,"n":4,"o":27.8,"t":"2026-10-07T23:15:00Z","v":371,"vw":27.7979},{"c":28.0194,"h":28.0194,"l":28.0194,"n":1,"o":28.0194,"t":"2026-10-07T23:30:00Z","v":485,"vw":28.0194},{"c":27.91,"h":27.91,"l":27.91,"n":1,"o":27.91,"t":"2026-10-07T23:45:00Z","v":300,"vw":27.91},{"c":27.13,"h":27.48,"l":27.13,"n":10,"o":27.48,"t":"2026-10-08T08:00:00Z","v":525,"vw":27.325556},{"c":27.22,"h":27.22,"l":27.22,"n":1,"o":27.22,"t":"2026-10-08T08:30:00Z","v":120,"vw":27.22},{"c":27.28,"h":27.28,"l":27.28,"n":1,"o":27.28,"t":"2026-10-08T09:45:00Z","v":150,"vw":27.28},{"c":26.79,"h":26.79,"l":26.79,"n":2,"o":26.79,"t":"2026-10-08T10:30:00Z","v":213,"vw":26.79},{"c":26.52,"h":26.52,"l":26.52,"n":1,"o":26.52,"t":"2026-10-08T11:00:00Z","v":107,"vw":26.52},{"c":26.38,"h":26.55,"l":26.3486,"n":18,"o":26.3486,"t":"2026-10-08T11:15:00Z","v":1263,"vw":26.451897},{"c":26.4,"h":26.4,"l":26,"n":16,"o":26.2,"t":"2026-10-08T11:30:00Z","v":1156,"vw":26.18825},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-10-08T11:45:00Z","v":200,"vw":26.5},{"c":26.46,"h":26.46,"l":26.4,"n":3,"o":26.4,"t":"2026-10-08T12:00:00Z","v":445,"vw":26.415},{"c":26.45,"h":26.56,"l":26.45,"n":12,"o":26.56,"t":"2026-10-08T12:15:00Z","v":3791,"vw":26.54551},{"c":26.5,"h":26.6,"l":26.5,"n":10,"o":26.55,"t":"2026-10-08T12:45:00Z","v":1605,"vw":26.509375},{"c":26.66,"h":26.66,"l":26.5,"n":4,"o":26.5,"t":"2026-10-08T13:00:00Z","v":768,"vw":26.614427},{"c":26.9,"h":26.9,"l":26.76,"n":7,"o":26.76,"t":"2026-10-08T13:15:00Z","v":432,"vw":26.83},{"c":25.55,"h":27.345,"l":25.05,"n":472,"o":26.92,"t":"2026-10-08T13:30:00Z","v":56561,"vw":25.734833},{"c":26.45,"h":26.7587,"l":25.2906,"n":345,"o":25.4,"t":"2026-10-08T13:45:00Z","v":29299,"vw":26.246625},{"c":26.0601,"h":26.255,"l":25.62,"n":70,"o":26.2,"t":"2026-10-08T14:00:00Z","v":6640,"vw":25.878397},{"c":25.9779,"h":26.18,"l":25.7001,"n":84,"o":26.0815,"t":"2026-10-08T14:15:00Z","v":7314,"vw":25.921172},{"c":26.33,"h":26.45,"l":25.88,"n":182,"o":26.01,"t":"2026-10-08T14:30:00Z","v":32315,"vw":26.23562},{"c":25.61,"h":26.11,"l":25.61,"n":84,"o":26.0101,"t":"2026-10-08T14:45:00Z","v":6482,"vw":25.760401},{"c":25.8488,"h":25.8488,"l":25.5106,"n":82,"o":25.62,"t":"2026-10-08T15:00:00Z","v":13227,"vw":25.564293},{"c":25.8,"h":25.9875,"l":25.65,"n":116,"o":25.9875,"t":"2026-10-08T15:15:00Z","v":10243,"vw":25.851993},{"c":25.5101,"h":25.8,"l":25.5101,"n":37,"o":25.8,"t":"2026-10-08T15:30:00Z","v":1785,"vw":25.627253},{"c":25.59,"h":25.92,"l":25.59,"n":76,"o":25.6901,"t":"2026-10-08T15:45:00Z","v":6097,"vw":25.727479},{"c":25.67,"h":25.77,"l":25.5616,"n":74,"o":25.5616,"t":"2026-10-08T16:00:00Z","v":7852,"vw":25.716335},{"c":25.89,"h":26,"l":25.6018,"n":76,"o":25.6018,"t":"2026-10-08T16:15:00Z","v":4291,"vw":25.87636},{"c":25.95,"h":25.95,"l":25.8,"n":7,"o":25.9,"t":"2026-10-08T16:30:00Z","v":515,"vw":25.878102},{"c":25.74,"h":25.945,"l":25.54,"n":86,"o":25.9,"t":"2026-10-08T16:45:00Z","v":10349,"vw":25.799344},{"c":25.995,"h":26,"l":25.5,"n":89,"o":25.795,"t":"2026-10-08T17:00:00Z","v":13781,"vw":25.755834},{"c":25.615,"h":26.01,"l":25.3705,"n":35,"o":26.01,"t":"2026-10-08T17:15:00Z","v":1884,"vw":25.706268},{"c":25.8,"h":25.9689,"l":25.74,"n":28,"o":25.74,"t":"2026-10-08T17:30:00Z","v":2706,"vw":25.819605},{"c":25.8,"h":25.82,"l":25.75,"n":8,"o":25.82,"t":"2026-10-08T17:45:00Z","v":633,"vw":25.789868},{"c":26.0299,"h":26.0299,"l":25.6651,"n":8,"o":25.92,"t":"2026-10-08T18:00:00Z","v":436,"vw":25.88125},{"c":26,"h":26.4,"l":26,"n":77,"o":26.28,"t":"2026-10-08T18:15:00Z","v":7047,"vw":26.289328},{"c":26,"h":26.12,"l":26,"n":10,"o":26.12,"t":"2026-10-08T18:30:00Z","v":513,"vw":26.033378},{"c":26.3,"h":26.37,"l":26,"n":358,"o":26.01,"t":"2026-10-08T18:45:00Z","v":69629,"vw":26.161827},{"c":26.35,"h":26.5,"l":26.282,"n":15,"o":26.282,"t":"2026-10-08T19:00:00Z","v":1244,"vw":26.442769},{"c":26.33,"h":26.4542,"l":26.305,"n":50,"o":26.38,"t":"2026-10-08T19:15:00Z","v":7670,"vw":26.388584},{"c":26.6,"h":26.71,"l":26.42,"n":70,"o":26.42,"t":"2026-10-08T19:30:00Z","v":7283,"vw":26.605202},{"c":27.04,"h":27.24,"l":26.64,"n":87,"o":26.719,"t":"2026-10-08T19:45:00Z","v":10612,"vw":26.818799},{"c":27,"h":27.16,"l":26.7748,"n":15,"o":27.16,"t":"2026-10-08T20:00:00Z","v":824,"vw":26.942457},{"c":27.09,"h":27.14,"l":27.09,"n":3,"o":27.14,"t":"2026-10-08T20:15:00Z","v":220,"vw":27.115},{"c":27.1,"h":27.1395,"l":27.1,"n":2,"o":27.1395,"t":"2026-10-08T20:30:00Z","v":234,"vw":27.119244},{"c":27.06,"h":27.06,"l":27.06,"n":1,"o":27.06,"t":"2026-10-08T21:00:00Z","v":194,"vw":27.06},{"c":27,"h":27.06,"l":27,"n":15,"o":27.06,"t":"2026-10-08T21:30:00Z","v":639,"vw":27.020184},{"c":27.099,"h":27.099,"l":27.099,"n":1,"o":27.099,"t":"2026-10-08T22:00:00Z","v":200,"vw":27.099},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-10-08T22:15:00Z","v":100,"vw":27.1},{"c":26.97,"h":26.97,"l":26.91,"n":2,"o":26.91,"t":"2026-10-08T22:45:00Z","v":204,"vw":26.940588},{"c":26.9,"h":26.9,"l":26.9,"n":3,"o":26.9,"t":"2026-10-08T23:15:00Z","v":363,"vw":26.9},{"c":26.95,"h":27.06,"l":26.95,"n":9,"o":27.06,"t":"2026-10-08T23:30:00Z","v":419,"vw":27.002885},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-08T23:45:00Z","v":500,"vw":27.1},{"c":27.92,"h":27.92,"l":27.41,"n":26,"o":27.41,"t":"2026-10-09T08:00:00Z","v":1708,"vw":27.730305},{"c":27.9,"h":27.9,"l":27.9,"n":2,"o":27.9,"t":"2026-10-09T09:00:00Z","v":779,"vw":27.9},{"c":28.4444,"h":28.4444,"l":28.4444,"n":1,"o":28.4444,"t":"2026-10-09T09:30:00Z","v":100,"vw":28.4444},{"c":27.7,"h":27.7,"l":27.61,"n":2,"o":27.61,"t":"2026-10-09T09:45:00Z","v":675,"vw":27.68},{"c":27.86,"h":28,"l":27.85,"n":8,"o":27.85,"t":"2026-10-09T11:00:00Z","v":1200,"vw":27.935556},{"c":27.6604,"h":27.6604,"l":27.6604,"n":1,"o":27.6604,"t":"2026-10-09T11:30:00Z","v":100,"vw":27.6604},{"c":27.88,"h":27.88,"l":27.68,"n":2,"o":27.68,"t":"2026-10-09T12:00:00Z","v":930,"vw":27.731613},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-10-09T12:15:00Z","v":150,"vw":27.9},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-10-09T12:30:00Z","v":160,"vw":27.8},{"c":27.6901,"h":27.6901,"l":27.68,"n":22,"o":27.69,"t":"2026-10-09T12:45:00Z","v":1608,"vw":27.688873},{"c":27.84,"h":27.84,"l":27.75,"n":18,"o":27.75,"t":"2026-10-09T13:00:00Z","v":1307,"vw":27.812264},{"c":27.41,"h":27.9,"l":27.41,"n":5,"o":27.9,"t":"2026-10-09T13:15:00Z","v":1125,"vw":27.761972},{"c":28.565,"h":29.23,"l":27.18,"n":469,"o":27.63,"t":"2026-10-09T13:30:00Z","v":60620,"vw":28.520938},{"c":28.9716,"h":29.34,"l":28.41,"n":219,"o":28.5,"t":"2026-10-09T13:45:00Z","v":34579,"vw":28.743363},{"c":29.55,"h":29.929,"l":28.99,"n":327,"o":29.2,"t":"2026-10-09T14:00:00Z","v":52598,"vw":29.37315},{"c":29.4,"h":29.82,"l":29.18,"n":371,"o":29.65,"t":"2026-10-09T14:15:00Z","v":67916,"vw":29.3188},{"c":28.1201,"h":29.4652,"l":28.1201,"n":141,"o":29.22,"t":"2026-10-09T14:30:00Z","v":17795,"vw":28.840984},{"c":27.8,"h":28.06,"l":27.405,"n":387,"o":28,"t":"2026-10-09T14:45:00Z","v":67393,"vw":27.848894},{"c":27.45,"h":27.72,"l":27.0001,"n":474,"o":27.595,"t":"2026-10-09T15:00:00Z","v":80785,"vw":27.22211},{"c":27.6,"h":27.7,"l":27.27,"n":52,"o":27.35,"t":"2026-10-09T15:15:00Z","v":5284,"vw":27.527214},{"c":27.7,"h":27.7,"l":27.41,"n":65,"o":27.48,"t":"2026-10-09T15:30:00Z","v":7860,"vw":27.531914},{"c":27.71,"h":27.71,"l":27.7086,"n":9,"o":27.71,"t":"2026-10-09T15:45:00Z","v":518,"vw":27.709622},{"c":27.79,"h":27.9699,"l":27.79,"n":12,"o":27.8014,"t":"2026-10-09T16:00:00Z","v":2185,"vw":27.879636},{"c":27.67,"h":27.67,"l":27.615,"n":35,"o":27.63,"t":"2026-10-09T16:15:00Z","v":8392,"vw":27.667158},{"c":27.65,"h":27.86,"l":27.6001,"n":11,"o":27.86,"t":"2026-10-09T16:30:00Z","v":2560,"vw":27.644945},{"c":27.91,"h":27.91,"l":27.61,"n":38,"o":27.61,"t":"2026-10-09T16:45:00Z","v":2562,"vw":27.793114},{"c":27.8,"h":27.98,"l":27.8,"n":33,"o":27.9,"t":"2026-10-09T17:00:00Z","v":2803,"vw":27.908231},{"c":28.01,"h":28.01,"l":27.93,"n":5,"o":27.93,"t":"2026-10-09T17:15:00Z","v":727,"vw":27.941268},{"c":28.485,"h":28.5,"l":28.27,"n":43,"o":28.28,"t":"2026-10-09T17:30:00Z","v":5292,"vw":28.345643},{"c":28.74,"h":28.8563,"l":28.515,"n":55,"o":28.515,"t":"2026-10-09T17:45:00Z","v":10031,"vw":28.6403},{"c":28.62,"h":28.7,"l":28.4,"n":97,"o":28.7,"t":"2026-10-09T18:00:00Z","v":11176,"vw":28.474914},{"c":28.59,"h":28.75,"l":28.59,"n":13,"o":28.75,"t":"2026-10-09T18:15:00Z","v":1237,"vw":28.673058},{"c":28.57,"h":28.8,"l":28.5518,"n":62,"o":28.65,"t":"2026-10-09T18:30:00Z","v":20668,"vw":28.59369},{"c":28.8,"h":29,"l":28.7305,"n":18,"o":29,"t":"2026-10-09T18:45:00Z","v":12203,"vw":28.749487},{"c":28.6,"h":28.615,"l":28.5,"n":67,"o":28.53,"t":"2026-10-09T19:00:00Z","v":12363,"vw":28.532431},{"c":28.75,"h":28.805,"l":28.64,"n":29,"o":28.695,"t":"2026-10-09T19:15:00Z","v":2210,"vw":28.751574},{"c":28.55,"h":28.9,"l":28.55,"n":141,"o":28.73,"t":"2026-10-09T19:30:00Z","v":12895,"vw":28.606795},{"c":28.26,"h":28.615,"l":28.26,"n":252,"o":28.48,"t":"2026-10-09T19:45:00Z","v":37084,"vw":28.434244},{"c":28.42,"h":28.42,"l":28.42,"n":3,"o":28.42,"t":"2026-10-09T20:00:00Z","v":366,"vw":28.42},{"c":28.84,"h":28.84,"l":28.84,"n":1,"o":28.84,"t":"2026-10-09T20:15:00Z","v":250,"vw":28.84},{"c":28.1779,"h":28.1779,"l":28.1779,"n":1,"o":28.1779,"t":"2026-10-09T20:30:00Z","v":1000,"vw":28.1779},{"c":28.29,"h":28.29,"l":28.29,"n":6,"o":28.29,"t":"2026-10-09T22:00:00Z","v":375,"vw":28.29},{"c":28.4,"h":28.4,"l":28.39,"n":2,"o":28.39,"t":"2026-10-09T22:30:00Z","v":280,"vw":28.396429},{"c":28.37,"h":28.37,"l":28.37,"n":4,"o":28.37,"t":"2026-10-09T23:00:00Z","v":270,"vw":28.37},{"c":28.5606,"h":28.5606,"l":28.5606,"n":1,"o":28.5606,"t":"2026-10-09T23:15:00Z","v":108,"vw":28.5606},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-09T23:30:00Z","v":108,"vw":28.5},{"c":28.29,"h":28.29,"l":28.29,"n":1,"o":28.29,"t":"2026-10-09T23:45:00Z","v":103,"vw":28.29},{"c":28.6,"h":28.75,"l":28.5,"n":47,"o":28.6,"t":"2026-10-12T08:00:00Z","v":3900,"vw":28.629439},{"c":28.55,"h":28.6,"l":28.55,"n":29,"o":28.6,"t":"2026-10-12T08:15:00Z","v":3000,"vw":28.569322},{"c":27.81,"h":28.24,"l":27.81,"n":8,"o":28.24,"t":"2026-10-12T08:45:00Z","v":610,"vw":27.96114},{"c":27.81,"h":27.81,"l":27.81,"n":1,"o":27.81,"t":"2026-10-12T09:00:00Z","v":110,"vw":27.81},{"c":27.81,"h":27.81,"l":27.81,"n":1,"o":27.81,"t":"2026-10-12T09:30:00Z","v":150,"vw":27.81},{"c":28.12,"h":28.12,"l":28.12,"n":4,"o":28.12,"t":"2026-10-12T10:30:00Z","v":185,"vw":28.12},{"c":27.7224,"h":27.7754,"l":27.7224,"n":4,"o":27.7754,"t":"2026-10-12T11:00:00Z","v":560,"vw":27.763527},{"c":27.73,"h":28.26,"l":27.73,"n":4,"o":28.26,"t":"2026-10-12T11:45:00Z","v":245,"vw":28.001463},{"c":27.7,"h":27.7,"l":27.7,"n":5,"o":27.7,"t":"2026-10-12T13:15:00Z","v":300,"vw":27.7},{"c":26.97,"h":27.43,"l":26.65,"n":273,"o":27.42,"t":"2026-10-12T13:30:00Z","v":21042,"vw":27.01502},{"c":26.8002,"h":27.5211,"l":26.67,"n":123,"o":26.98,"t":"2026-10-12T13:45:00Z","v":19073,"vw":26.892207},{"c":26.85,"h":27.01,"l":26.13,"n":230,"o":27.005,"t":"2026-10-12T14:00:00Z","v":40876,"vw":26.605524},{"c":26.999,"h":27,"l":26.571,"n":29,"o":26.571,"t":"2026-10-12T14:15:00Z","v":1629,"vw":26.840201},{"c":26.605,"h":26.7,"l":26.38,"n":36,"o":26.7,"t":"2026-10-12T14:30:00Z","v":1918,"vw":26.557602},{"c":26.4,"h":26.56,"l":26.4,"n":14,"o":26.56,"t":"2026-10-12T14:45:00Z","v":1763,"vw":26.542966},{"c":26.16,"h":26.55,"l":26.0907,"n":49,"o":26.53,"t":"2026-10-12T15:00:00Z","v":3609,"vw":26.305035},{"c":25.85,"h":26.315,"l":25.83,"n":98,"o":26.315,"t":"2026-10-12T15:15:00Z","v":12881,"vw":26.029468},{"c":26.04,"h":26.1,"l":25.92,"n":37,"o":25.97,"t":"2026-10-12T15:30:00Z","v":6345,"vw":26.006503},{"c":26,"h":26.095,"l":25.98,"n":38,"o":26.0731,"t":"2026-10-12T15:45:00Z","v":3841,"vw":26.039466},{"c":25.8,"h":26.02,"l":25.7,"n":64,"o":26.0099,"t":"2026-10-12T16:00:00Z","v":7258,"vw":25.806721},{"c":25.96,"h":26.015,"l":25.87,"n":11,"o":25.87,"t":"2026-10-12T16:15:00Z","v":731,"vw":25.965078},{"c":25.85,"h":26.07,"l":25.6901,"n":55,"o":26.035,"t":"2026-10-12T16:30:00Z","v":5946,"vw":25.964348},{"c":25.5,"h":25.64,"l":25.3102,"n":125,"o":25.5,"t":"2026-10-12T16:45:00Z","v":19447,"vw":25.350777},{"c":25.32,"h":25.5292,"l":25.3,"n":60,"o":25.5292,"t":"2026-10-12T17:00:00Z","v":4497,"vw":25.403518},{"c":25.64,"h":25.64,"l":25.2,"n":26,"o":25.22,"t":"2026-10-12T17:15:00Z","v":1714,"vw":25.5325},{"c":25.43,"h":25.43,"l":25.43,"n":4,"o":25.43,"t":"2026-10-12T17:30:00Z","v":130,"vw":25.43},{"c":25.76,"h":25.76,"l":25.71,"n":9,"o":25.72,"t":"2026-10-12T17:45:00Z","v":700,"vw":25.727956},{"c":25.989,"h":25.99,"l":25.755,"n":25,"o":25.83,"t":"2026-10-12T18:00:00Z","v":12430,"vw":25.956601},{"c":25.7,"h":25.959,"l":25.7,"n":16,"o":25.94,"t":"2026-10-12T18:15:00Z","v":12327,"vw":25.949118},{"c":25.94,"h":25.941,"l":25.875,"n":13,"o":25.905,"t":"2026-10-12T18:30:00Z","v":1594,"vw":25.915717},{"c":25.92,"h":25.92,"l":25.8,"n":4,"o":25.835,"t":"2026-10-12T18:45:00Z","v":1265,"vw":25.816359},{"c":25.8,"h":25.8295,"l":25.8,"n":9,"o":25.8295,"t":"2026-10-12T19:00:00Z","v":626,"vw":25.808578},{"c":26,"h":26,"l":26,"n":5,"o":26,"t":"2026-10-12T19:15:00Z","v":324,"vw":26},{"c":25.81,"h":25.98,"l":25.81,"n":17,"o":25.89,"t":"2026-10-12T19:30:00Z","v":1916,"vw":25.918166},{"c":25.99,"h":26.05,"l":25.82,"n":78,"o":25.95,"t":"2026-10-12T19:45:00Z","v":11264,"vw":25.894726},{"c":25.6939,"h":25.93,"l":25.6939,"n":7,"o":25.93,"t":"2026-10-12T20:00:00Z","v":708,"vw":25.829246},{"c":26.2758,"h":26.2758,"l":26.2758,"n":2,"o":26.2758,"t":"2026-10-12T20:15:00Z","v":1001,"vw":26.2758},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-12T20:30:00Z","v":300,"vw":26},{"c":25.7003,"h":25.91,"l":25.7003,"n":3,"o":25.91,"t":"2026-10-12T20:45:00Z","v":582,"vw":25.74224},{"c":26.29,"h":26.29,"l":26.29,"n":1,"o":26.29,"t":"2026-10-12T22:15:00Z","v":100,"vw":26.29},{"c":25.9,"h":25.9,"l":25.9,"n":3,"o":25.9,"t":"2026-10-12T23:45:00Z","v":591,"vw":25.9},{"c":25.71,"h":25.71,"l":25.42,"n":3,"o":25.42,"t":"2026-10-13T08:00:00Z","v":223,"vw":25.565},{"c":25.84,"h":25.84,"l":25.84,"n":1,"o":25.84,"t":"2026-10-13T08:30:00Z","v":100,"vw":25.84},{"c":25.72,"h":25.72,"l":25.72,"n":1,"o":25.72,"t":"2026-10-13T09:30:00Z","v":180,"vw":25.72},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-13T11:00:00Z","v":375,"vw":25.5},{"c":25.0007,"h":25.0631,"l":25,"n":14,"o":25.01,"t":"2026-10-13T12:45:00Z","v":1550,"vw":25.018889},{"c":25.15,"h":25.16,"l":25.01,"n":13,"o":25.01,"t":"2026-10-13T13:15:00Z","v":1386,"vw":25.061818},{"c":26.2,"h":26.2,"l":24.58,"n":195,"o":25.09,"t":"2026-10-13T13:30:00Z","v":15793,"vw":25.602772},{"c":24.7321,"h":26.2,"l":24.6,"n":66,"o":26.2,"t":"2026-10-13T13:45:00Z","v":5703,"vw":25.41794},{"c":25.9499,"h":25.955,"l":25.055,"n":42,"o":25.055,"t":"2026-10-13T14:00:00Z","v":12823,"vw":25.569072},{"c":25.47,"h":25.9199,"l":25.47,"n":11,"o":25.81,"t":"2026-10-13T14:15:00Z","v":1738,"vw":25.734738},{"c":25.395,"h":25.395,"l":25.205,"n":20,"o":25.36,"t":"2026-10-13T14:30:00Z","v":1659,"vw":25.312679},{"c":25.4573,"h":25.4706,"l":25.35,"n":21,"o":25.35,"t":"2026-10-13T14:45:00Z","v":1472,"vw":25.455279},{"c":25.815,"h":25.815,"l":25.55,"n":12,"o":25.59,"t":"2026-10-13T15:00:00Z","v":2791,"vw":25.768339},{"c":26.082,"h":26.1219,"l":25.7677,"n":13,"o":25.7677,"t":"2026-10-13T15:15:00Z","v":1842,"vw":26.032883},{"c":26.138,"h":26.15,"l":25.82,"n":14,"o":25.82,"t":"2026-10-13T15:30:00Z","v":823,"vw":26.04832},{"c":25.76,"h":25.9,"l":25.7,"n":8,"o":25.8301,"t":"2026-10-13T15:45:00Z","v":1053,"vw":25.845639},{"c":25.75,"h":25.86,"l":25.7,"n":15,"o":25.86,"t":"2026-10-13T16:00:00Z","v":1360,"vw":25.761679},{"c":26,"h":26,"l":25.86,"n":2,"o":25.86,"t":"2026-10-13T16:15:00Z","v":600,"vw":25.976667},{"c":25.865,"h":25.95,"l":25.865,"n":13,"o":25.93,"t":"2026-10-13T16:30:00Z","v":2031,"vw":25.932215},{"c":25.96,"h":25.96,"l":25.96,"n":1,"o":25.96,"t":"2026-10-13T16:45:00Z","v":100,"vw":25.96},{"c":25.73,"h":25.87,"l":25.73,"n":7,"o":25.87,"t":"2026-10-13T17:15:00Z","v":469,"vw":25.823333},{"c":26.01,"h":26.01,"l":26.01,"n":6,"o":26.01,"t":"2026-10-13T17:30:00Z","v":227,"vw":26.01},{"c":25.84,"h":25.84,"l":25.84,"n":3,"o":25.84,"t":"2026-10-13T17:45:00Z","v":212,"vw":25.84},{"c":26.46,"h":26.49,"l":26.42,"n":16,"o":26.42,"t":"2026-10-13T18:00:00Z","v":2216,"vw":26.438664},{"c":26.23,"h":26.27,"l":26.22,"n":14,"o":26.22,"t":"2026-10-13T18:15:00Z","v":933,"vw":26.24},{"c":26.385,"h":26.385,"l":26.18,"n":27,"o":26.18,"t":"2026-10-13T18:30:00Z","v":3335,"vw":26.212475},{"c":26.545,"h":26.56,"l":26.4229,"n":12,"o":26.51,"t":"2026-10-13T18:45:00Z","v":1416,"vw":26.515109},{"c":26.3103,"h":26.53,"l":26.3103,"n":10,"o":26.52,"t":"2026-10-13T19:00:00Z","v":1354,"vw":26.394025},{"c":26.08,"h":26.39,"l":26.08,"n":17,"o":26.36,"t":"2026-10-13T19:15:00Z","v":1933,"vw":26.177088},{"c":26.02,"h":26.02,"l":25.875,"n":38,"o":25.95,"t":"2026-10-13T19:30:00Z","v":2765,"vw":25.923551},{"c":26.09,"h":26.09,"l":25.835,"n":24,"o":25.835,"t":"2026-10-13T19:45:00Z","v":1507,"vw":25.911177},{"c":26.06,"h":26.06,"l":26.06,"n":5,"o":26.06,"t":"2026-10-13T20:00:00Z","v":114,"vw":26.06},{"c":26.56,"h":26.56,"l":26.56,"n":1,"o":26.56,"t":"2026-10-13T20:15:00Z","v":511,"vw":26.56},{"c":26.2,"h":26.4105,"l":26.06,"n":5,"o":26.06,"t":"2026-10-13T21:00:00Z","v":1050,"vw":26.255433},{"c":26.58,"h":26.58,"l":26.58,"n":2,"o":26.58,"t":"2026-10-13T21:45:00Z","v":419,"vw":26.58},{"c":26.16,"h":26.16,"l":26.16,"n":2,"o":26.16,"t":"2026-10-13T22:30:00Z","v":1934,"vw":26.16},{"c":26.35,"h":26.38,"l":26.35,"n":5,"o":26.35,"t":"2026-10-14T08:00:00Z","v":441,"vw":26.356819},{"c":26.39,"h":26.63,"l":26.39,"n":13,"o":26.44,"t":"2026-10-14T10:30:00Z","v":1173,"vw":26.455508},{"c":26.1,"h":26.12,"l":26.1,"n":5,"o":26.12,"t":"2026-10-14T11:00:00Z","v":709,"vw":26.104286},{"c":25.67,"h":25.67,"l":25.67,"n":1,"o":25.67,"t":"2026-10-14T11:45:00Z","v":100,"vw":25.67},{"c":25.11,"h":25.59,"l":24.76,"n":40,"o":25.59,"t":"2026-10-14T12:30:00Z","v":4344,"vw":25.32939},{"c":24.75,"h":24.8,"l":24.75,"n":13,"o":24.8,"t":"2026-10-14T12:45:00Z","v":1076,"vw":24.774606},{"c":24.8,"h":24.8,"l":24.66,"n":26,"o":24.71,"t":"2026-10-14T13:00:00Z","v":2532,"vw":24.739656},{"c":25.1,"h":25.1,"l":24.5659,"n":12,"o":24.5659,"t":"2026-10-14T13:15:00Z","v":1383,"vw":24.883504},{"c":27.35,"h":27.375,"l":24.65,"n":337,"o":25,"t":"2026-10-14T13:30:00Z","v":45074,"vw":26.537275},{"c":27.145,"h":27.4987,"l":26.83,"n":151,"o":27.34,"t":"2026-10-14T13:45:00Z","v":12273,"vw":27.17064},{"c":26.96,"h":27.525,"l":26.84,"n":145,"o":27.2,"t":"2026-10-14T14:00:00Z","v":13432,"vw":27.152607},{"c":28.175,"h":28.33,"l":27.03,"n":191,"o":27.18,"t":"2026-10-14T14:15:00Z","v":30000,"vw":27.561853},{"c":28.11,"h":28.42,"l":27.8,"n":153,"o":28.2682,"t":"2026-10-14T14:30:00Z","v":22573,"vw":28.142303},{"c":27.8,"h":28.4,"l":27.75,"n":74,"o":28.2795,"t":"2026-10-14T14:45:00Z","v":24301,"vw":28.212493},{"c":26.89,"h":27.435,"l":26.85,"n":103,"o":27.435,"t":"2026-10-14T15:00:00Z","v":10430,"vw":27.12759},{"c":27.77,"h":27.95,"l":26.94,"n":62,"o":26.94,"t":"2026-10-14T15:15:00Z","v":7409,"vw":27.689816},{"c":27.08,"h":27.6,"l":26.7628,"n":49,"o":27.6,"t":"2026-10-14T15:30:00Z","v":4454,"vw":27.177338},{"c":26.73,"h":27.26,"l":26.73,"n":47,"o":27.26,"t":"2026-10-14T15:45:00Z","v":5543,"vw":27.02002},{"c":26.79,"h":26.83,"l":26.55,"n":97,"o":26.61,"t":"2026-10-14T16:00:00Z","v":20076,"vw":26.617996},{"c":26.46,"h":26.62,"l":26.44,"n":72,"o":26.44,"t":"2026-10-14T16:15:00Z","v":7131,"vw":26.480538},{"c":26.95,"h":27.09,"l":26.95,"n":13,"o":26.95,"t":"2026-10-14T16:30:00Z","v":2909,"vw":26.998804},{"c":26.65,"h":27.11,"l":26.575,"n":19,"o":27.11,"t":"2026-10-14T16:45:00Z","v":4589,"vw":26.958814},{"c":26.8699,"h":26.8699,"l":26.7,"n":7,"o":26.7,"t":"2026-10-14T17:00:00Z","v":1340,"vw":26.832734},{"c":26.925,"h":27.05,"l":26.77,"n":11,"o":26.77,"t":"2026-10-14T17:15:00Z","v":1136,"vw":26.938911},{"c":26.53,"h":26.55,"l":26.53,"n":9,"o":26.55,"t":"2026-10-14T17:30:00Z","v":515,"vw":26.540566},{"c":26.53,"h":26.53,"l":26.45,"n":9,"o":26.45,"t":"2026-10-14T17:45:00Z","v":478,"vw":26.493333},{"c":26.51,"h":26.57,"l":26.28,"n":91,"o":26.5,"t":"2026-10-14T18:00:00Z","v":14623,"vw":26.486717},{"c":26.29,"h":26.4585,"l":26.2525,"n":16,"o":26.4585,"t":"2026-10-14T18:15:00Z","v":1518,"vw":26.346325},{"c":26.32,"h":26.39,"l":26.1206,"n":17,"o":26.235,"t":"2026-10-14T18:30:00Z","v":2881,"vw":26.2439},{"c":26.47,"h":26.55,"l":26.37,"n":15,"o":26.37,"t":"2026-10-14T18:45:00Z","v":2584,"vw":26.505396},{"c":26.64,"h":26.64,"l":26.36,"n":9,"o":26.47,"t":"2026-10-14T19:00:00Z","v":1079,"vw":26.468724},{"c":26.9,"h":26.9,"l":26.55,"n":30,"o":26.6618,"t":"2026-10-14T19:15:00Z","v":3934,"vw":26.782592},{"c":26.38,"h":26.72,"l":26.38,"n":8,"o":26.72,"t":"2026-10-14T19:30:00Z","v":875,"vw":26.567419},{"c":26.0721,"h":26.34,"l":26.0721,"n":46,"o":26.2121,"t":"2026-10-14T19:45:00Z","v":7761,"vw":26.269928},{"c":26.15,"h":26.15,"l":26.15,"n":6,"o":26.15,"t":"2026-10-14T20:00:00Z","v":1824,"vw":26.15},{"c":26.08,"h":26.08,"l":26.02,"n":7,"o":26.02,"t":"2026-10-14T20:15:00Z","v":1178,"vw":26.033757},{"c":25.56,"h":25.56,"l":25.56,"n":2,"o":25.56,"t":"2026-10-14T20:30:00Z","v":700,"vw":25.56},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-14T21:45:00Z","v":104,"vw":25.6},{"c":25.6,"h":25.6,"l":25.6,"n":4,"o":25.6,"t":"2026-10-14T22:00:00Z","v":595,"vw":25.6},{"c":25.24,"h":25.39,"l":25.23,"n":35,"o":25.39,"t":"2026-10-14T22:15:00Z","v":2115,"vw":25.292143},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-14T22:30:00Z","v":113,"vw":25.15},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-14T23:15:00Z","v":130,"vw":25.2},{"c":25.0001,"h":25.0001,"l":25,"n":7,"o":25,"t":"2026-10-14T23:30:00Z","v":1206,"vw":25.000008},{"c":25,"h":25.1,"l":25,"n":8,"o":25.1,"t":"2026-10-14T23:45:00Z","v":7000,"vw":25.003182},{"c":24.834,"h":25.21,"l":24.834,"n":13,"o":24.84,"t":"2026-10-15T08:00:00Z","v":3089,"vw":25.003676},{"c":24.65,"h":24.65,"l":24.56,"n":3,"o":24.56,"t":"2026-10-15T08:45:00Z","v":10154,"vw":24.649109},{"c":23.87,"h":24.48,"l":23.87,"n":33,"o":24.47,"t":"2026-10-15T10:45:00Z","v":1742,"vw":24.263803},{"c":24.08,"h":24.5,"l":24.08,"n":7,"o":24.5,"t":"2026-10-15T11:00:00Z","v":1300,"vw":24.305417},{"c":24.04,"h":24.04,"l":23.99,"n":18,"o":24.01,"t":"2026-10-15T11:15:00Z","v":1136,"vw":24.01},{"c":23.9078,"h":23.9078,"l":23.9078,"n":1,"o":23.9078,"t":"2026-10-15T11:30:00Z","v":1700,"vw":23.9078},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-15T11:45:00Z","v":170,"vw":24},{"c":23.71,"h":23.82,"l":23.71,"n":2,"o":23.82,"t":"2026-10-15T12:00:00Z","v":410,"vw":23.793171},{"c":23.89,"h":23.89,"l":23.89,"n":3,"o":23.89,"t":"2026-10-15T12:15:00Z","v":200,"vw":23.89},{"c":23.385,"h":23.6,"l":23.21,"n":17,"o":23.6,"t":"2026-10-15T12:30:00Z","v":1280,"vw":23.357204},{"c":23.3553,"h":23.36,"l":23.3553,"n":3,"o":23.36,"t":"2026-10-15T12:45:00Z","v":300,"vw":23.358433},{"c":23.52,"h":23.52,"l":23.44,"n":8,"o":23.47,"t":"2026-10-15T13:00:00Z","v":1200,"vw":23.4875},{"c":23.37,"h":23.5,"l":23.2,"n":37,"o":23.5,"t":"2026-10-15T13:15:00Z","v":3144,"vw":23.292137},{"c":25.675,"h":25.675,"l":22.56,"n":311,"o":23.44,"t":"2026-10-15T13:30:00Z","v":35150,"vw":24.344443},{"c":25.335,"h":25.85,"l":24.54,"n":60,"o":25.85,"t":"2026-10-15T13:45:00Z","v":8188,"vw":25.277273},{"c":26.3,"h":26.46,"l":25.32,"n":84,"o":25.32,"t":"2026-10-15T14:00:00Z","v":8622,"vw":26.15724},{"c":25.5,"h":26.3226,"l":25.5,"n":57,"o":26.24,"t":"2026-10-15T14:15:00Z","v":4259,"vw":25.85928},{"c":26.4,"h":26.4,"l":25.1464,"n":54,"o":25.47,"t":"2026-10-15T14:30:00Z","v":13345,"vw":25.675859},{"c":27.281,"h":27.65,"l":26.3,"n":78,"o":26.3,"t":"2026-10-15T14:45:00Z","v":15974,"vw":27.209004},{"c":27.35,"h":27.82,"l":26.81,"n":301,"o":27.142,"t":"2026-10-15T15:00:00Z","v":71763,"vw":27.34281},{"c":27.05,"h":27.6,"l":27.02,"n":174,"o":27.291,"t":"2026-10-15T15:15:00Z","v":81750,"vw":27.252905},{"c":26.9,"h":27.202,"l":26.751,"n":237,"o":27.202,"t":"2026-10-15T15:30:00Z","v":45661,"vw":26.878514},{"c":26.72,"h":27.1345,"l":26.41,"n":373,"o":26.81,"t":"2026-10-15T15:45:00Z","v":88858,"vw":26.669017},{"c":26.91,"h":26.91,"l":26.75,"n":8,"o":26.75,"t":"2026-10-15T16:00:00Z","v":545,"vw":26.815463},{"c":26.89,"h":26.97,"l":26.84,"n":16,"o":26.95,"t":"2026-10-15T16:15:00Z","v":1982,"vw":26.934444},{"c":26.96,"h":26.96,"l":26.89,"n":5,"o":26.89,"t":"2026-10-15T16:30:00Z","v":784,"vw":26.92},{"c":26.95,"h":26.97,"l":26.95,"n":6,"o":26.97,"t":"2026-10-15T16:45:00Z","v":344,"vw":26.960741},{"c":27.3,"h":27.429,"l":26.8601,"n":29,"o":27,"t":"2026-10-15T17:00:00Z","v":5989,"vw":27.220766},{"c":27.22,"h":27.5,"l":27.22,"n":23,"o":27.5,"t":"2026-10-15T17:15:00Z","v":3279,"vw":27.429683},{"c":27.77,"h":27.8,"l":27.49,"n":113,"o":27.57,"t":"2026-10-15T17:30:00Z","v":11253,"vw":27.717299},{"c":27.6795,"h":27.92,"l":27.6795,"n":66,"o":27.82,"t":"2026-10-15T17:45:00Z","v":5900,"vw":27.804709},{"c":27.5,"h":27.59,"l":27.4744,"n":30,"o":27.59,"t":"2026-10-15T18:00:00Z","v":8722,"vw":27.554222},{"c":27.6,"h":27.7,"l":27.3401,"n":26,"o":27.49,"t":"2026-10-15T18:15:00Z","v":3031,"vw":27.560693},{"c":27.605,"h":27.69,"l":27.605,"n":6,"o":27.635,"t":"2026-10-15T18:30:00Z","v":724,"vw":27.636039},{"c":28.67,"h":28.83,"l":27.7,"n":113,"o":27.7,"t":"2026-10-15T18:45:00Z","v":20501,"vw":28.627407},{"c":29.3,"h":29.3499,"l":28.73,"n":108,"o":29,"t":"2026-10-15T19:00:00Z","v":10318,"vw":29.02738},{"c":29.5,"h":29.6,"l":29.12,"n":82,"o":29.28,"t":"2026-10-15T19:15:00Z","v":6654,"vw":29.34659},{"c":29.3299,"h":29.52,"l":29.165,"n":47,"o":29.47,"t":"2026-10-15T19:30:00Z","v":10953,"vw":29.283622},{"c":28.32,"h":28.895,"l":28.19,"n":102,"o":28.895,"t":"2026-10-15T19:45:00Z","v":18252,"vw":28.442259},{"c":28.85,"h":28.85,"l":28.85,"n":1,"o":28.85,"t":"2026-10-15T20:45:00Z","v":100,"vw":28.85},{"c":28.85,"h":28.85,"l":27.72,"n":2,"o":27.72,"t":"2026-10-15T21:15:00Z","v":3698,"vw":27.980346},{"c":28.501,"h":28.501,"l":28.501,"n":1,"o":28.501,"t":"2026-10-15T22:45:00Z","v":100,"vw":28.501},{"c":28.59,"h":28.59,"l":28.59,"n":3,"o":28.59,"t":"2026-10-15T23:00:00Z","v":192,"vw":28.59},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-10-15T23:45:00Z","v":100,"vw":28.55},{"c":28.5,"h":28.5,"l":28.5,"n":5,"o":28.5,"t":"2026-10-16T08:00:00Z","v":338,"vw":28.5},{"c":28.32,"h":28.32,"l":28.32,"n":3,"o":28.32,"t":"2026-10-16T11:00:00Z","v":450,"vw":28.32},{"c":28.12,"h":28.13,"l":28.12,"n":4,"o":28.13,"t":"2026-10-16T11:15:00Z","v":255,"vw":28.125},{"c":28.49,"h":28.49,"l":28.49,"n":1,"o":28.49,"t":"2026-10-16T12:30:00Z","v":497,"vw":28.49},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-16T13:00:00Z","v":100,"vw":28},{"c":28.08,"h":28.08,"l":27.92,"n":5,"o":27.92,"t":"2026-10-16T13:15:00Z","v":409,"vw":28.034286},{"c":26.99,"h":29.13,"l":26.7625,"n":245,"o":28.28,"t":"2026-10-16T13:30:00Z","v":30023,"vw":28.199558},{"c":25.33,"h":26.66,"l":25.275,"n":79,"o":26.66,"t":"2026-10-16T13:45:00Z","v":3872,"vw":25.827917},{"c":25.5,"h":25.58,"l":25.15,"n":44,"o":25.25,"t":"2026-10-16T14:00:00Z","v":4145,"vw":25.281131},{"c":24.79,"h":26,"l":24.69,"n":97,"o":25.6,"t":"2026-10-16T14:15:00Z","v":11696,"vw":25.094243},{"c":25,"h":25.29,"l":24.7,"n":45,"o":24.79,"t":"2026-10-16T14:30:00Z","v":8352,"vw":24.833393},{"c":25.0668,"h":25.345,"l":24.9466,"n":21,"o":25.2,"t":"2026-10-16T14:45:00Z","v":3647,"vw":25.15111},{"c":24.4526,"h":24.8,"l":24.11,"n":70,"o":24.8,"t":"2026-10-16T15:00:00Z","v":8337,"vw":24.470502},{"c":24.15,"h":24.64,"l":24.15,"n":30,"o":24.33,"t":"2026-10-16T15:15:00Z","v":5617,"vw":24.557746},{"c":24.6,"h":24.72,"l":24.455,"n":12,"o":24.455,"t":"2026-10-16T15:30:00Z","v":1076,"vw":24.582356},{"c":24.435,"h":24.435,"l":24.42,"n":5,"o":24.42,"t":"2026-10-16T15:45:00Z","v":2274,"vw":24.433587},{"c":24.2,"h":24.25,"l":24.18,"n":12,"o":24.25,"t":"2026-10-16T16:00:00Z","v":982,"vw":24.214091},{"c":24.3203,"h":24.36,"l":24.23,"n":8,"o":24.25,"t":"2026-10-16T16:15:00Z","v":863,"vw":24.295878},{"c":24.44,"h":24.5384,"l":24.44,"n":11,"o":24.49,"t":"2026-10-16T16:30:00Z","v":1850,"vw":24.47872},{"c":24.47,"h":24.51,"l":24.38,"n":7,"o":24.51,"t":"2026-10-16T16:45:00Z","v":1766,"vw":24.500341},{"c":24.005,"h":24.62,"l":23.92,"n":48,"o":24.62,"t":"2026-10-16T17:00:00Z","v":10943,"vw":24.25948},{"c":24.025,"h":24.075,"l":23.8724,"n":40,"o":24.075,"t":"2026-10-16T17:15:00Z","v":5568,"vw":23.959153},{"c":24.3694,"h":24.3694,"l":24.25,"n":8,"o":24.28,"t":"2026-10-16T17:30:00Z","v":1031,"vw":24.292379},{"c":23.88,"h":24.16,"l":23.88,"n":29,"o":24.16,"t":"2026-10-16T17:45:00Z","v":2673,"vw":23.994364},{"c":23.86,"h":23.92,"l":23.75,"n":47,"o":23.75,"t":"2026-10-16T18:00:00Z","v":3071,"vw":23.871655},{"c":23.7,"h":23.85,"l":23.5,"n":65,"o":23.85,"t":"2026-10-16T18:15:00Z","v":3779,"vw":23.553209},{"c":23.63,"h":23.84,"l":23.63,"n":6,"o":23.84,"t":"2026-10-16T18:30:00Z","v":618,"vw":23.713333},{"c":23.51,"h":23.62,"l":23.51,"n":11,"o":23.62,"t":"2026-10-16T18:45:00Z","v":939,"vw":23.548207},{"c":23.4099,"h":23.4099,"l":22.9483,"n":48,"o":23.39,"t":"2026-10-16T19:00:00Z","v":5679,"vw":23.040816},{"c":22.775,"h":23.2,"l":22.5,"n":98,"o":23.2,"t":"2026-10-16T19:15:00Z","v":8130,"vw":22.649761},{"c":22.8906,"h":22.8906,"l":22.71,"n":17,"o":22.71,"t":"2026-10-16T19:30:00Z","v":684,"vw":22.838481},{"c":23.14,"h":23.245,"l":22.92,"n":38,"o":22.92,"t":"2026-10-16T19:45:00Z","v":3279,"vw":23.157788},{"c":23.22,"h":23.22,"l":23.08,"n":11,"o":23.08,"t":"2026-10-16T20:00:00Z","v":411,"vw":23.172105},{"c":23.41,"h":23.41,"l":23.41,"n":3,"o":23.41,"t":"2026-10-16T20:30:00Z","v":210,"vw":23.41},{"c":23.6,"h":23.6,"l":23.6,"n":2,"o":23.6,"t":"2026-10-16T20:45:00Z","v":125,"vw":23.6},{"c":23.13,"h":23.13,"l":23.13,"n":1,"o":23.13,"t":"2026-10-16T21:15:00Z","v":125,"vw":23.13},{"c":23.5956,"h":23.5956,"l":23.5956,"n":3,"o":23.5956,"t":"2026-10-16T21:45:00Z","v":120,"vw":23.5956},{"c":23.12,"h":23.12,"l":23.12,"n":1,"o":23.12,"t":"2026-10-16T22:15:00Z","v":500,"vw":23.12},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-16T22:45:00Z","v":111,"vw":23},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-16T23:00:00Z","v":800,"vw":22.54},{"c":23.89,"h":24.03,"l":23.62,"n":3,"o":23.62,"t":"2026-10-19T08:30:00Z","v":364,"vw":23.878901},{"c":23.89,"h":23.89,"l":23.89,"n":1,"o":23.89,"t":"2026-10-19T10:00:00Z","v":100,"vw":23.89},{"c":23.77,"h":23.77,"l":23.77,"n":1,"o":23.77,"t":"2026-10-19T10:30:00Z","v":100,"vw":23.77},{"c":24.03,"h":24.03,"l":24.03,"n":7,"o":24.03,"t":"2026-10-19T10:45:00Z","v":314,"vw":24.03},{"c":23.8991,"h":23.8991,"l":23.75,"n":4,"o":23.75,"t":"2026-10-19T11:00:00Z","v":501,"vw":23.816267},{"c":23.9,"h":23.9,"l":23.76,"n":3,"o":23.76,"t":"2026-10-19T11:15:00Z","v":481,"vw":23.826316},{"c":23.85,"h":23.96,"l":23.83,"n":15,"o":23.96,"t":"2026-10-19T11:45:00Z","v":2802,"vw":23.863633},{"c":23.78,"h":23.78,"l":23.78,"n":1,"o":23.78,"t":"2026-10-19T12:00:00Z","v":100,"vw":23.78},{"c":23.929,"h":24.05,"l":23.929,"n":12,"o":24.05,"t":"2026-10-19T12:15:00Z","v":2882,"vw":23.979499},{"c":25,"h":25,"l":24.51,"n":8,"o":24.51,"t":"2026-10-19T12:30:00Z","v":453,"vw":24.8625},{"c":24.2,"h":24.2,"l":23.8485,"n":17,"o":23.8485,"t":"2026-10-19T12:45:00Z","v":2280,"vw":24.112317},{"c":24,"h":24.28,"l":24,"n":2,"o":24.28,"t":"2026-10-19T13:15:00Z","v":339,"vw":24.197404},{"c":23.375,"h":25.25,"l":23.375,"n":212,"o":24.22,"t":"2026-10-19T13:30:00Z","v":21331,"vw":24.247598},{"c":23,"h":23.46,"l":22.94,"n":76,"o":23.46,"t":"2026-10-19T13:45:00Z","v":9121,"vw":23.125724},{"c":23.24,"h":23.24,"l":22.63,"n":112,"o":23,"t":"2026-10-19T14:00:00Z","v":15605,"vw":22.845475},{"c":23.1598,"h":23.235,"l":23.115,"n":23,"o":23.115,"t":"2026-10-19T14:15:00Z","v":1590,"vw":23.175464},{"c":23.14,"h":23.18,"l":23.14,"n":6,"o":23.18,"t":"2026-10-19T14:30:00Z","v":3361,"vw":23.141563},{"c":22.74,"h":23.08,"l":22.63,"n":53,"o":23.08,"t":"2026-10-19T15:00:00Z","v":4355,"vw":22.800949},{"c":22.7738,"h":22.7991,"l":22.6,"n":25,"o":22.78,"t":"2026-10-19T15:15:00Z","v":3344,"vw":22.668171},{"c":23.181,"h":23.375,"l":23.181,"n":11,"o":23.24,"t":"2026-10-19T15:30:00Z","v":6449,"vw":23.285511},{"c":23.4245,"h":23.5,"l":23.14,"n":24,"o":23.31,"t":"2026-10-19T15:45:00Z","v":27571,"vw":23.348597},{"c":23.5,"h":23.56,"l":23.31,"n":18,"o":23.41,"t":"2026-10-19T16:00:00Z","v":8422,"vw":23.410672},{"c":23.255,"h":23.255,"l":23.225,"n":6,"o":23.225,"t":"2026-10-19T16:15:00Z","v":750,"vw":23.25},{"c":23.3299,"h":23.33,"l":23.2729,"n":3,"o":23.2729,"t":"2026-10-19T16:30:00Z","v":750,"vw":23.310927},{"c":23,"h":23,"l":23,"n":6,"o":23,"t":"2026-10-19T16:45:00Z","v":610,"vw":23},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-10-19T17:00:00Z","v":100,"vw":22.91},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-10-19T17:15:00Z","v":100,"vw":22.99},{"c":23.001,"h":23.001,"l":22.985,"n":3,"o":22.985,"t":"2026-10-19T17:30:00Z","v":764,"vw":22.995485},{"c":22.62,"h":22.62,"l":22.62,"n":24,"o":22.62,"t":"2026-10-19T18:00:00Z","v":341,"vw":22.62},{"c":22.4691,"h":22.505,"l":22.4115,"n":38,"o":22.5001,"t":"2026-10-19T18:15:00Z","v":7451,"vw":22.475875},{"c":22.4415,"h":22.47,"l":22.38,"n":23,"o":22.47,"t":"2026-10-19T18:30:00Z","v":2641,"vw":22.405422},{"c":22.545,"h":22.645,"l":22.545,"n":11,"o":22.645,"t":"2026-10-19T18:45:00Z","v":980,"vw":22.599063},{"c":22.96,"h":23.05,"l":22.78,"n":50,"o":22.78,"t":"2026-10-19T19:00:00Z","v":7113,"vw":22.858875},{"c":23.13,"h":23.33,"l":23.11,"n":60,"o":23.33,"t":"2026-10-19T19:30:00Z","v":6957,"vw":23.151705},{"c":22.8917,"h":23.13,"l":22.83,"n":123,"o":23.13,"t":"2026-10-19T19:45:00Z","v":3370,"vw":22.994964},{"c":22.82,"h":22.82,"l":22.82,"n":3,"o":22.82,"t":"2026-10-19T20:00:00Z","v":122,"vw":22.82},{"c":22.11,"h":22.11,"l":22.1,"n":4,"o":22.11,"t":"2026-10-20T11:30:00Z","v":309,"vw":22.106667},{"c":22.4,"h":22.4,"l":22.34,"n":3,"o":22.34,"t":"2026-10-20T12:45:00Z","v":279,"vw":22.37},{"c":22.0821,"h":22.0821,"l":22.0821,"n":1,"o":22.0821,"t":"2026-10-20T13:00:00Z","v":100,"vw":22.0821},{"c":22.3,"h":23.29,"l":22.24,"n":127,"o":22.53,"t":"2026-10-20T13:30:00Z","v":18563,"vw":22.745082},{"c":23.185,"h":23.225,"l":22.21,"n":296,"o":22.22,"t":"2026-10-20T13:45:00Z","v":27775,"vw":22.690845},{"c":23.745,"h":23.745,"l":22.87,"n":170,"o":23.19,"t":"2026-10-20T14:00:00Z","v":23361,"vw":23.363299},{"c":24.42,"h":24.52,"l":23.77,"n":654,"o":24,"t":"2026-10-20T14:15:00Z","v":76873,"vw":24.213572},{"c":24.585,"h":24.89,"l":24.34,"n":47,"o":24.65,"t":"2026-10-20T14:30:00Z","v":5667,"vw":24.56367},{"c":24.97,"h":25.1,"l":24.43,"n":37,"o":25,"t":"2026-10-20T14:45:00Z","v":17090,"vw":24.914059},{"c":24.77,"h":25.2881,"l":24.63,"n":129,"o":24.95,"t":"2026-10-20T15:00:00Z","v":22206,"vw":24.90444},{"c":24.96,"h":25.04,"l":24.76,"n":66,"o":24.8,"t":"2026-10-20T15:15:00Z","v":13463,"vw":24.78789},{"c":25.2,"h":25.2,"l":24.8276,"n":32,"o":24.9589,"t":"2026-10-20T15:30:00Z","v":2939,"vw":24.901653},{"c":25.39,"h":25.45,"l":25.19,"n":38,"o":25.19,"t":"2026-10-20T15:45:00Z","v":3253,"vw":25.375055},{"c":25.775,"h":25.86,"l":25.31,"n":115,"o":25.4,"t":"2026-10-20T16:00:00Z","v":12107,"vw":25.637849},{"c":25.88,"h":25.88,"l":25.42,"n":24,"o":25.595,"t":"2026-10-20T16:15:00Z","v":4371,"vw":25.609893},{"c":26.105,"h":26.2,"l":25.86,"n":74,"o":25.97,"t":"2026-10-20T16:30:00Z","v":10849,"vw":26.025888},{"c":25.72,"h":26.12,"l":25.7,"n":29,"o":26.12,"t":"2026-10-20T16:45:00Z","v":2502,"vw":25.839074},{"c":25.74,"h":25.74,"l":25.63,"n":10,"o":25.64,"t":"2026-10-20T17:00:00Z","v":1310,"vw":25.703415},{"c":25.7031,"h":25.74,"l":25.5801,"n":11,"o":25.72,"t":"2026-10-20T17:15:00Z","v":2323,"vw":25.680298},{"c":25.8,"h":25.8,"l":25.59,"n":6,"o":25.59,"t":"2026-10-20T17:30:00Z","v":1185,"vw":25.698997},{"c":25.82,"h":25.9929,"l":25.7303,"n":11,"o":25.7303,"t":"2026-10-20T17:45:00Z","v":1204,"vw":25.901958},{"c":26,"h":26.08,"l":25.9873,"n":10,"o":25.9873,"t":"2026-10-20T18:00:00Z","v":2460,"vw":26.025436},{"c":25.86,"h":26.15,"l":25.86,"n":57,"o":26.1,"t":"2026-10-20T18:15:00Z","v":4990,"vw":26.003639},{"c":25.49,"h":25.69,"l":25.49,"n":10,"o":25.69,"t":"2026-10-20T18:30:00Z","v":729,"vw":25.560144},{"c":25.4,"h":25.5516,"l":25.4,"n":11,"o":25.48,"t":"2026-10-20T19:15:00Z","v":1711,"vw":25.499576},{"c":25.025,"h":25.35,"l":24.95,"n":76,"o":25.35,"t":"2026-10-20T19:30:00Z","v":10556,"vw":25.158746},{"c":24.73,"h":25.04,"l":24.61,"n":63,"o":25.03,"t":"2026-10-20T19:45:00Z","v":6701,"vw":24.910077},{"c":24.28,"h":24.68,"l":24.28,"n":10,"o":24.68,"t":"2026-10-20T20:00:00Z","v":800,"vw":24.350345},{"c":25,"h":25.18,"l":25,"n":2,"o":25.18,"t":"2026-10-20T20:45:00Z","v":1100,"vw":25.163636},{"c":25.4176,"h":25.4176,"l":25.4176,"n":4,"o":25.4176,"t":"2026-10-20T21:15:00Z","v":245,"vw":25.4176},{"c":25.1,"h":25.1,"l":25.1,"n":4,"o":25.1,"t":"2026-10-20T22:00:00Z","v":388,"vw":25.1},{"c":25,"h":25.03,"l":25,"n":8,"o":25.03,"t":"2026-10-20T22:45:00Z","v":1128,"vw":25.008285},{"c":25.08,"h":25.08,"l":25.08,"n":3,"o":25.08,"t":"2026-10-20T23:00:00Z","v":150,"vw":25.08},{"c":24.96,"h":25.08,"l":24.96,"n":6,"o":25.08,"t":"2026-10-20T23:15:00Z","v":486,"vw":25.028627},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-21T08:15:00Z","v":245,"vw":25.28},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-21T11:00:00Z","v":200,"vw":25.05},{"c":24.78,"h":24.78,"l":24.78,"n":4,"o":24.78,"t":"2026-10-21T11:45:00Z","v":1000,"vw":24.78},{"c":24.58,"h":24.58,"l":24.58,"n":3,"o":24.58,"t":"2026-10-21T12:15:00Z","v":176,"vw":24.58},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-21T12:30:00Z","v":300,"vw":24.45},{"c":24.41,"h":24.41,"l":24.41,"n":4,"o":24.41,"t":"2026-10-21T13:00:00Z","v":316,"vw":24.41},{"c":24.55,"h":24.72,"l":24.52,"n":9,"o":24.7173,"t":"2026-10-21T13:15:00Z","v":2297,"vw":24.683562},{"c":25.54,"h":26,"l":24.1,"n":223,"o":24.7,"t":"2026-10-21T13:30:00Z","v":22241,"vw":25.132307},{"c":25.85,"h":26.19,"l":25.445,"n":130,"o":25.695,"t":"2026-10-21T13:45:00Z","v":20185,"vw":25.650708},{"c":25.13,"h":25.8,"l":24.7,"n":180,"o":25.8,"t":"2026-10-21T14:00:00Z","v":33424,"vw":25.104303},{"c":25.065,"h":25.285,"l":25.05,"n":24,"o":25.285,"t":"2026-10-21T14:15:00Z","v":6623,"vw":25.083136},{"c":25.42,"h":25.42,"l":25.19,"n":8,"o":25.19,"t":"2026-10-21T14:30:00Z","v":706,"vw":25.249367},{"c":25.49,"h":25.52,"l":25.2,"n":49,"o":25.2,"t":"2026-10-21T14:45:00Z","v":3048,"vw":25.465577},{"c":25.72,"h":25.76,"l":25.565,"n":25,"o":25.76,"t":"2026-10-21T15:00:00Z","v":2919,"vw":25.642462},{"c":25.67,"h":25.7,"l":25.62,"n":12,"o":25.69,"t":"2026-10-21T15:15:00Z","v":2181,"vw":25.655765},{"c":25.62,"h":25.62,"l":25.5,"n":4,"o":25.55,"t":"2026-10-21T15:30:00Z","v":800,"vw":25.595888},{"c":25.62,"h":25.872,"l":25.49,"n":11,"o":25.75,"t":"2026-10-21T15:45:00Z","v":1484,"vw":25.679797},{"c":25.44,"h":25.61,"l":25.44,"n":13,"o":25.61,"t":"2026-10-21T16:00:00Z","v":1966,"vw":25.465242},{"c":25.18,"h":25.46,"l":25.16,"n":17,"o":25.46,"t":"2026-10-21T16:15:00Z","v":7480,"vw":25.275274},{"c":25.3,"h":25.39,"l":25.18,"n":10,"o":25.18,"t":"2026-10-21T16:30:00Z","v":3632,"vw":25.254099},{"c":25.35,"h":25.46,"l":25.19,"n":10,"o":25.19,"t":"2026-10-21T16:45:00Z","v":1900,"vw":25.356725},{"c":25.37,"h":25.37,"l":25.26,"n":23,"o":25.26,"t":"2026-10-21T17:00:00Z","v":2401,"vw":25.311161},{"c":25.29,"h":25.29,"l":25.29,"n":2,"o":25.29,"t":"2026-10-21T17:15:00Z","v":101,"vw":25.29},{"c":25.7,"h":25.7,"l":25.36,"n":6,"o":25.37,"t":"2026-10-21T17:30:00Z","v":915,"vw":25.525238},{"c":25.35,"h":25.45,"l":25.35,"n":7,"o":25.45,"t":"2026-10-21T17:45:00Z","v":1505,"vw":25.375507},{"c":25.4952,"h":25.645,"l":25.4,"n":12,"o":25.62,"t":"2026-10-21T18:00:00Z","v":3110,"vw":25.57517},{"c":25.35,"h":25.515,"l":25.35,"n":28,"o":25.5,"t":"2026-10-21T18:30:00Z","v":3662,"vw":25.371938},{"c":25.42,"h":25.42,"l":25.35,"n":31,"o":25.4,"t":"2026-10-21T18:45:00Z","v":8197,"vw":25.356951},{"c":25,"h":25.28,"l":25,"n":22,"o":25.28,"t":"2026-10-21T19:00:00Z","v":1305,"vw":25.13252},{"c":25.48,"h":25.48,"l":25.24,"n":5,"o":25.24,"t":"2026-10-21T19:15:00Z","v":454,"vw":25.3725},{"c":25.4,"h":25.525,"l":25.4,"n":35,"o":25.5,"t":"2026-10-21T19:30:00Z","v":5872,"vw":25.48744},{"c":25.29,"h":25.3995,"l":25.25,"n":74,"o":25.3995,"t":"2026-10-21T19:45:00Z","v":12572,"vw":25.339648},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-10-21T21:00:00Z","v":201,"vw":24.89},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-10-21T22:00:00Z","v":195,"vw":25.48},{"c":25.57,"h":25.57,"l":25.57,"n":1,"o":25.57,"t":"2026-10-21T22:15:00Z","v":100,"vw":25.57},{"c":24.9313,"h":24.9313,"l":24.9313,"n":1,"o":24.9313,"t":"2026-10-21T22:45:00Z","v":300,"vw":24.9313},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-10-21T23:00:00Z","v":300,"vw":25},{"c":23.56,"h":23.9,"l":23.56,"n":17,"o":23.9,"t":"2026-10-22T08:00:00Z","v":885,"vw":23.708117},{"c":23.26,"h":23.26,"l":23.26,"n":3,"o":23.26,"t":"2026-10-22T09:00:00Z","v":335,"vw":23.26},{"c":23.44,"h":23.44,"l":23.44,"n":5,"o":23.44,"t":"2026-10-22T09:45:00Z","v":389,"vw":23.44},{"c":23.6,"h":23.6,"l":23.58,"n":3,"o":23.58,"t":"2026-10-22T10:00:00Z","v":320,"vw":23.591632},{"c":23.9732,"h":23.9732,"l":23.9732,"n":3,"o":23.9732,"t":"2026-10-22T11:00:00Z","v":170,"vw":23.9732},{"c":23.77,"h":23.77,"l":23.77,"n":1,"o":23.77,"t":"2026-10-22T11:45:00Z","v":200,"vw":23.77},{"c":23.6354,"h":23.7967,"l":23.6354,"n":10,"o":23.7865,"t":"2026-10-22T12:30:00Z","v":1830,"vw":23.690818},{"c":23.5,"h":23.6,"l":23.5,"n":7,"o":23.6,"t":"2026-10-22T12:45:00Z","v":641,"vw":23.577778},{"c":23.4,"h":23.5,"l":23.4,"n":6,"o":23.5,"t":"2026-10-22T13:00:00Z","v":2398,"vw":23.485215},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-10-22T13:15:00Z","v":100,"vw":24.06},{"c":25.145,"h":25.7,"l":23.79,"n":186,"o":24.34,"t":"2026-10-22T13:30:00Z","v":21992,"vw":25.174773},{"c":24.73,"h":24.73,"l":23.92,"n":105,"o":24.25,"t":"2026-10-22T13:45:00Z","v":11836,"vw":24.345262},{"c":24.19,"h":25,"l":24.05,"n":75,"o":25,"t":"2026-10-22T14:00:00Z","v":11609,"vw":24.221173},{"c":23.5,"h":24.1885,"l":23.46,"n":71,"o":24.1885,"t":"2026-10-22T14:15:00Z","v":6195,"vw":23.674305},{"c":24.07,"h":24.07,"l":23.43,"n":29,"o":23.53,"t":"2026-10-22T14:30:00Z","v":1701,"vw":23.622},{"c":23.9,"h":24.09,"l":23.7905,"n":18,"o":23.87,"t":"2026-10-22T14:45:00Z","v":1859,"vw":23.949184},{"c":23.53,"h":24.02,"l":23.3506,"n":38,"o":24.01,"t":"2026-10-22T15:00:00Z","v":2971,"vw":23.731218},{"c":23.605,"h":23.64,"l":23.605,"n":6,"o":23.64,"t":"2026-10-22T15:15:00Z","v":311,"vw":23.625},{"c":23.32,"h":23.58,"l":23.32,"n":37,"o":23.45,"t":"2026-10-22T15:30:00Z","v":6587,"vw":23.427993},{"c":23.07,"h":23.26,"l":22.98,"n":61,"o":23.15,"t":"2026-10-22T15:45:00Z","v":5038,"vw":23.094834},{"c":23.3,"h":23.3,"l":23.084,"n":15,"o":23.084,"t":"2026-10-22T16:00:00Z","v":1905,"vw":23.21},{"c":23.45,"h":23.45,"l":23.1601,"n":4,"o":23.22,"t":"2026-10-22T16:15:00Z","v":400,"vw":23.252525},{"c":21.3534,"h":23.8,"l":20.88,"n":372,"o":23.52,"t":"2026-10-22T16:30:00Z","v":33110,"vw":21.996612},{"c":21.16,"h":21.39,"l":20.7372,"n":203,"o":21,"t":"2026-10-22T16:45:00Z","v":20206,"vw":20.916214},{"c":21.065,"h":21.19,"l":20.8,"n":54,"o":21.16,"t":"2026-10-22T17:00:00Z","v":10249,"vw":21.00938},{"c":20.87,"h":20.97,"l":20.7,"n":30,"o":20.97,"t":"2026-10-22T17:15:00Z","v":3581,"vw":20.785885},{"c":21.1,"h":21.1,"l":20.77,"n":16,"o":20.77,"t":"2026-10-22T17:30:00Z","v":3223,"vw":21.073793},{"c":21.015,"h":21.5796,"l":21.015,"n":13,"o":21.43,"t":"2026-10-22T17:45:00Z","v":2382,"vw":21.349872},{"c":21.1217,"h":21.1217,"l":20.9019,"n":25,"o":21.065,"t":"2026-10-22T18:00:00Z","v":1653,"vw":21.011764},{"c":21.15,"h":21.29,"l":21.0705,"n":12,"o":21.225,"t":"2026-10-22T18:15:00Z","v":1925,"vw":21.207483},{"c":20.95,"h":21.05,"l":20.95,"n":65,"o":21.05,"t":"2026-10-22T18:30:00Z","v":2025,"vw":20.983613},{"c":20.98,"h":20.9899,"l":20.94,"n":9,"o":20.94,"t":"2026-10-22T18:45:00Z","v":1182,"vw":20.962431},{"c":21.09,"h":21.15,"l":20.94,"n":34,"o":21.08,"t":"2026-10-22T19:00:00Z","v":2169,"vw":21.105569},{"c":21.919,"h":21.96,"l":21.29,"n":56,"o":21.29,"t":"2026-10-22T19:15:00Z","v":7378,"vw":21.803516},{"c":21.8,"h":21.95,"l":21.8,"n":21,"o":21.92,"t":"2026-10-22T19:30:00Z","v":2459,"vw":21.872177},{"c":22.39,"h":22.4575,"l":21.9,"n":156,"o":21.92,"t":"2026-10-22T19:45:00Z","v":12902,"vw":22.261732},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-22T20:15:00Z","v":100,"vw":22.2},{"c":21.99,"h":21.99,"l":21.99,"n":16,"o":21.99,"t":"2026-10-22T23:30:00Z","v":900,"vw":21.99},{"c":22.09,"h":22.09,"l":21.651,"n":49,"o":21.7,"t":"2026-10-22T23:45:00Z","v":4084,"vw":21.796409}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.49106920515922575,"strike":55.595386322718284,"iv":2.053271069889789,"gamma":0.013596615388142221,"theta":-0.03954730356442473,"vega":0.011028661238297623,"rho":0.001361633490655446,"breakevenPct":150.49779154925193},{"delta":0.15,"premium":0.704164631901318,"strike":42.73815337424806,"iv":1.7699357379046754,"gamma":0.020951084364151534,"theta":-0.04517381069272901,"vega":0.014613909259199425,"rho":0.002067896798954514,"breakevenPct":94.02553821415532},{"delta":0.2,"premium":0.9798403995851159,"strike":37.972340573799336,"iv":1.7242897823497514,"gamma":0.025823005242178048,"theta":-0.0531598430012804,"vega":0.01759860279281896,"rho":0.0027282549050442555,"breakevenPct":73.97133083244508},{"delta":0.25,"premium":1.3029790466026567,"strike":35.17616762717875,"iv":1.7375310120973044,"gamma":0.02908362445115549,"theta":-0.060828302790147365,"vega":0.019972577579380344,"rho":0.0033534328566216733,"breakevenPct":62.92606821697814},{"delta":0.3,"premium":1.6282766430368967,"strike":32.478155713087354,"iv":1.7139035539235428,"gamma":0.03225386078281439,"theta":-0.06568938498990076,"vega":0.021847911017765294,"rho":0.003977093896799916,"breakevenPct":52.32886268925525},{"delta":0.35,"premium":2.0112244897959184,"strike":30.510204081632654,"iv":1.726838775510204,"gamma":0.033987755102040815,"theta":-0.07019591836734694,"vega":0.023344897959183673,"rho":0.004551070262730572,"breakevenPct":45.249792637019084},{"delta":0.4,"premium":2.429344262295082,"strike":28.711475409836066,"iv":1.7445491803278688,"gamma":0.03508655737704918,"theta":-0.07400590163934427,"vega":0.024344262295081968,"rho":0.005107953164028676,"breakevenPct":39.08360728955403},{"delta":0.45,"premium":2.8583018867924523,"strike":26.958490566037735,"iv":1.7436883018867926,"gamma":0.03593735849056604,"theta":-0.07586679245283018,"vega":0.02500415094339623,"rho":0.0056560203843980745,"breakevenPct":33.17013154457432},{"delta":0.5,"premium":3.2791925465838503,"strike":25.236024844720497,"iv":1.7114900621118012,"gamma":0.03687639751552795,"theta":-0.0751,"vega":0.02517639751552795,"rho":0.00620987799816777,"breakevenPct":27.356933413596913},{"delta":0.55,"premium":3.770643431635389,"strike":23.73190348525469,"iv":1.7054739946380697,"gamma":0.03677828418230563,"theta":-0.07430723860589812,"vega":0.02499276139410188,"rho":0.006710549362671172,"breakevenPct":22.83406394323394},{"delta":0.6,"premium":4.330959302325581,"strike":22.34011627906977,"iv":1.7157764534883722,"gamma":0.035636046511627904,"theta":-0.07301627906976745,"vega":0.024370058139534884,"rho":0.007157423921349808,"breakevenPct":19.120480488590214},{"delta":0.65,"premium":4.966115702479339,"strike":20.96418732782369,"iv":1.73419173553719,"gamma":0.03385702479338843,"theta":-0.07088181818181818,"vega":0.023364187327823693,"rho":0.00754637097702204,"breakevenPct":15.811983163479363},{"delta":0.7,"premium":5.627900552486187,"strike":19.585635359116022,"iv":1.7294983425414365,"gamma":0.03182983425414365,"theta":-0.06641546961325967,"vega":0.021902762430939228,"rho":0.007912666228516222,"breakevenPct":12.610700811086238},{"delta":0.75,"premium":6.390000000000001,"strike":18.2,"iv":1.73512,"gamma":0.028999999999999998,"theta":-0.061079999999999995,"vega":0.019999999999999997,"rho":0.008200789591872988,"breakevenPct":9.825815096025007},{"delta":0.8,"premium":7.391723282686811,"strike":16.693242747701103,"iv":1.780492489569154,"gamma":0.024823862599040337,"theta":-0.05527023262533647,"vega":0.017575882338715074,"rho":0.00829833695342992,"breakevenPct":7.570192185743245},{"delta":0.85,"premium":8.304691295481138,"strike":15.232493927230177,"iv":1.7461710113270303,"gamma":0.021127970213518154,"theta":-0.045604673698367404,"vega":0.014603893475453551,"rho":0.008454743594439504,"breakevenPct":5.1236499451152975}],"put":[{"delta":0.15,"premium":1.1612563218954928,"strike":15.028140804738731,"iv":1.8410441166840747,"gamma":0.02013187585312757,"theta":-0.0463118181929655,"vega":0.014650890640553568,"rho":-0.0036001317353328735,"breakevenPct":38.06661686983814},{"delta":0.2,"premium":1.7670502374903525,"strike":16.54262559372588,"iv":1.880871984054217,"gamma":0.023486809913705473,"theta":-0.05644099008776926,"vega":0.017530390916626094,"rho":-0.00495240246773981,"breakevenPct":34.00814936920264},{"delta":0.25,"premium":2.4287878787878787,"strike":18.05757575757576,"iv":1.909430606060606,"gamma":0.026380606060606063,"theta":-0.06517636363636364,"vega":0.020074848484848487,"rho":-0.006359989208940891,"breakevenPct":30.197463694560614},{"delta":0.3,"premium":3.158510638297872,"strike":19.574468085106382,"iv":1.9127425531914894,"gamma":0.028734042553191487,"theta":-0.07119361702127659,"vega":0.02193191489361702,"rho":-0.007827167320049887,"breakevenPct":26.68174431974761},{"delta":0.35,"premium":4.0067164179104475,"strike":21.113432835820895,"iv":1.9261062686567165,"gamma":0.030470149253731343,"theta":-0.07632477611940298,"vega":0.023379402985074627,"rho":-0.009387371676715049,"breakevenPct":23.596621626125735},{"delta":0.4,"premium":4.878409090909091,"strike":22.65909090909091,"iv":1.9109272727272728,"gamma":0.031997727272727275,"theta":-0.07881590909090909,"vega":0.024329545454545454,"rho":-0.010966052315726922,"breakevenPct":20.586503715132572},{"delta":0.45,"premium":5.809926470588237,"strike":24.21323529411765,"iv":1.8898926470588235,"gamma":0.0331360294117647,"theta":-0.0796264705882353,"vega":0.024942647058823528,"rho":-0.01259164212657085,"breakevenPct":17.80567742952473},{"delta":0.5,"premium":7.198538961038962,"strike":26.074675324675326,"iv":1.9382584415584414,"gamma":0.032622402597402594,"theta":-0.082187987012987,"vega":0.025192532467532468,"rho":-0.014576547730004276,"breakevenPct":15.693897437979613},{"delta":0.55,"premium":8.42019230769231,"strike":27.82692307692308,"iv":1.9181692307692308,"gamma":0.03265192307692307,"theta":-0.08038653846153845,"vega":0.02493461538461538,"rho":-0.016431512910115364,"breakevenPct":13.32411447418147},{"delta":0.6,"premium":9.788304666055327,"strike":29.692123136535677,"iv":1.9027847889477747,"gamma":0.03224859139869238,"theta":-0.07741293373239296,"vega":0.024317573255753858,"rho":-0.01840450420028272,"breakevenPct":11.103981820096692},{"delta":0.65,"premium":11.744801745268619,"strike":32.064002493240885,"iv":1.9297136926502323,"gamma":0.03052491402200774,"theta":-0.07482293900074324,"vega":0.023280947323185554,"rho":-0.020836381666189535,"breakevenPct":9.248768432459734},{"delta":0.7,"premium":13.80341831502158,"strike":34.53343331179009,"iv":1.9251577316642514,"gamma":0.028717232525522798,"theta":-0.06945712140226486,"vega":0.021850395266250107,"rho":-0.0233468370316891,"breakevenPct":7.413957138148667},{"delta":0.75,"premium":16.084915434463397,"strike":37.20546159384822,"iv":1.9059633091276382,"gamma":0.026516739374137285,"theta":-0.062094771518919664,"vega":0.01997440944830246,"rho":-0.02603291730434539,"breakevenPct":5.669735777647064},{"delta":0.8,"premium":19.023394528341964,"strike":40.49785937112262,"iv":1.893892631675812,"gamma":0.0234625781385078,"theta":-0.05333894726025791,"vega":0.017572226992962254,"rho":-0.029237176771771456,"breakevenPct":4.0890359857943},{"delta":0.85,"premium":22.575602814889116,"strike":44.38730966921506,"iv":1.8634954163664301,"gamma":0.019869749579848026,"theta":-0.04223301753318839,"vega":0.014630748234268997,"rho":-0.03292584089218168,"breakevenPct":2.582818873041795},{"delta":0.9,"premium":27.33829470330364,"strike":49.45563266308898,"iv":1.8223927193572906,"gamma":0.015252341335324032,"theta":-0.028989006760896482,"vega":0.010994308664144055,"rho":-0.03757000209607545,"breakevenPct":1.2177849049337346}]},"raw":{"call":[{"delta":0.1,"premium":0.49106920515922575,"strike":55.595386322718284,"iv":2.053271069889789,"gamma":0.013596615388142221,"theta":-0.03954730356442473,"vega":0.011028661238297623,"rho":0.001361633490655446,"breakevenPct":150.49779154925193},{"delta":0.15,"premium":0.704164631901318,"strike":42.73815337424806,"iv":1.7699357379046754,"gamma":0.020951084364151534,"theta":-0.04517381069272901,"vega":0.014613909259199425,"rho":0.002067896798954514,"breakevenPct":94.02553821415532},{"delta":0.2,"premium":0.9798403995851159,"strike":37.972340573799336,"iv":1.7242897823497514,"gamma":0.025823005242178048,"theta":-0.0531598430012804,"vega":0.01759860279281896,"rho":0.0027282549050442555,"breakevenPct":73.97133083244508},{"delta":0.25,"premium":1.3029790466026567,"strike":35.17616762717875,"iv":1.7375310120973044,"gamma":0.02908362445115549,"theta":-0.060828302790147365,"vega":0.019972577579380344,"rho":0.0033534328566216733,"breakevenPct":62.92606821697814},{"delta":0.3,"premium":1.6282766430368967,"strike":32.478155713087354,"iv":1.7139035539235428,"gamma":0.03225386078281439,"theta":-0.06568938498990076,"vega":0.021847911017765294,"rho":0.003977093896799916,"breakevenPct":52.32886268925525},{"delta":0.35,"premium":2.0112244897959184,"strike":30.510204081632654,"iv":1.726838775510204,"gamma":0.033987755102040815,"theta":-0.07019591836734694,"vega":0.023344897959183673,"rho":0.004551070262730572,"breakevenPct":45.249792637019084},{"delta":0.4,"premium":2.429344262295082,"strike":28.711475409836066,"iv":1.7445491803278688,"gamma":0.03508655737704918,"theta":-0.07400590163934427,"vega":0.024344262295081968,"rho":0.005107953164028676,"breakevenPct":39.08360728955403},{"delta":0.45,"premium":2.8583018867924523,"strike":26.958490566037735,"iv":1.7436883018867926,"gamma":0.03593735849056604,"theta":-0.07586679245283018,"vega":0.02500415094339623,"rho":0.0056560203843980745,"breakevenPct":33.17013154457432},{"delta":0.5,"premium":3.2791925465838503,"strike":25.236024844720497,"iv":1.7114900621118012,"gamma":0.03687639751552795,"theta":-0.0751,"vega":0.02517639751552795,"rho":0.00620987799816777,"breakevenPct":27.356933413596913},{"delta":0.55,"premium":3.770643431635389,"strike":23.73190348525469,"iv":1.7054739946380697,"gamma":0.03677828418230563,"theta":-0.07430723860589812,"vega":0.02499276139410188,"rho":0.006710549362671172,"breakevenPct":22.83406394323394},{"delta":0.6,"premium":4.330959302325581,"strike":22.34011627906977,"iv":1.7157764534883722,"gamma":0.035636046511627904,"theta":-0.07301627906976745,"vega":0.024370058139534884,"rho":0.007157423921349808,"breakevenPct":19.120480488590214},{"delta":0.65,"premium":4.966115702479339,"strike":20.96418732782369,"iv":1.73419173553719,"gamma":0.03385702479338843,"theta":-0.07088181818181818,"vega":0.023364187327823693,"rho":0.00754637097702204,"breakevenPct":15.811983163479363},{"delta":0.7,"premium":5.627900552486187,"strike":19.585635359116022,"iv":1.7294983425414365,"gamma":0.03182983425414365,"theta":-0.06641546961325967,"vega":0.021902762430939228,"rho":0.007912666228516222,"breakevenPct":12.610700811086238},{"delta":0.75,"premium":6.390000000000001,"strike":18.2,"iv":1.73512,"gamma":0.028999999999999998,"theta":-0.061079999999999995,"vega":0.019999999999999997,"rho":0.008200789591872988,"breakevenPct":9.825815096025007},{"delta":0.8,"premium":7.391723282686811,"strike":16.693242747701103,"iv":1.780492489569154,"gamma":0.024823862599040337,"theta":-0.05527023262533647,"vega":0.017575882338715074,"rho":0.00829833695342992,"breakevenPct":7.570192185743245},{"delta":0.85,"premium":8.304691295481138,"strike":15.232493927230177,"iv":1.7461710113270303,"gamma":0.021127970213518154,"theta":-0.045604673698367404,"vega":0.014603893475453551,"rho":0.008454743594439504,"breakevenPct":5.1236499451152975}],"put":[{"delta":0.15,"premium":1.1612563218954928,"strike":15.028140804738731,"iv":1.8410441166840747,"gamma":0.02013187585312757,"theta":-0.0463118181929655,"vega":0.014650890640553568,"rho":-0.0036001317353328735,"breakevenPct":38.06661686983814},{"delta":0.2,"premium":1.7670502374903525,"strike":16.54262559372588,"iv":1.880871984054217,"gamma":0.023486809913705473,"theta":-0.05644099008776926,"vega":0.017530390916626094,"rho":-0.00495240246773981,"breakevenPct":34.00814936920264},{"delta":0.25,"premium":2.4287878787878787,"strike":18.05757575757576,"iv":1.909430606060606,"gamma":0.026380606060606063,"theta":-0.06517636363636364,"vega":0.020074848484848487,"rho":-0.006359989208940891,"breakevenPct":30.197463694560614},{"delta":0.3,"premium":3.158510638297872,"strike":19.574468085106382,"iv":1.9127425531914894,"gamma":0.028734042553191487,"theta":-0.07119361702127659,"vega":0.02193191489361702,"rho":-0.007827167320049887,"breakevenPct":26.68174431974761},{"delta":0.35,"premium":4.0067164179104475,"strike":21.113432835820895,"iv":1.9261062686567165,"gamma":0.030470149253731343,"theta":-0.07632477611940298,"vega":0.023379402985074627,"rho":-0.009387371676715049,"breakevenPct":23.596621626125735},{"delta":0.4,"premium":4.878409090909091,"strike":22.65909090909091,"iv":1.9109272727272728,"gamma":0.031997727272727275,"theta":-0.07881590909090909,"vega":0.024329545454545454,"rho":-0.010966052315726922,"breakevenPct":20.586503715132572},{"delta":0.45,"premium":5.809926470588237,"strike":24.21323529411765,"iv":1.8898926470588235,"gamma":0.0331360294117647,"theta":-0.0796264705882353,"vega":0.024942647058823528,"rho":-0.01259164212657085,"breakevenPct":17.80567742952473},{"delta":0.5,"premium":7.198538961038962,"strike":26.074675324675326,"iv":1.9382584415584414,"gamma":0.032622402597402594,"theta":-0.082187987012987,"vega":0.025192532467532468,"rho":-0.014576547730004276,"breakevenPct":15.693897437979613},{"delta":0.55,"premium":8.42019230769231,"strike":27.82692307692308,"iv":1.9181692307692308,"gamma":0.03265192307692307,"theta":-0.08038653846153845,"vega":0.02493461538461538,"rho":-0.016431512910115364,"breakevenPct":13.32411447418147},{"delta":0.6,"premium":9.788304666055327,"strike":29.692123136535677,"iv":1.9027847889477747,"gamma":0.03224859139869238,"theta":-0.07741293373239296,"vega":0.024317573255753858,"rho":-0.01840450420028272,"breakevenPct":11.103981820096692},{"delta":0.65,"premium":11.744801745268619,"strike":32.064002493240885,"iv":1.9297136926502323,"gamma":0.03052491402200774,"theta":-0.07482293900074324,"vega":0.023280947323185554,"rho":-0.020836381666189535,"breakevenPct":9.248768432459734},{"delta":0.7,"premium":13.80341831502158,"strike":34.53343331179009,"iv":1.9251577316642514,"gamma":0.028717232525522798,"theta":-0.06945712140226486,"vega":0.021850395266250107,"rho":-0.0233468370316891,"breakevenPct":7.413957138148667},{"delta":0.75,"premium":16.084915434463397,"strike":37.20546159384822,"iv":1.9059633091276382,"gamma":0.026516739374137285,"theta":-0.062094771518919664,"vega":0.01997440944830246,"rho":-0.02603291730434539,"breakevenPct":5.669735777647064},{"delta":0.8,"premium":19.023394528341964,"strike":40.49785937112262,"iv":1.893892631675812,"gamma":0.0234625781385078,"theta":-0.05333894726025791,"vega":0.017572226992962254,"rho":-0.029237176771771456,"breakevenPct":4.0890359857943},{"delta":0.85,"premium":22.575602814889116,"strike":44.38730966921506,"iv":1.8634954163664301,"gamma":0.019869749579848026,"theta":-0.04223301753318839,"vega":0.014630748234268997,"rho":-0.03292584089218168,"breakevenPct":2.582818873041795},{"delta":0.9,"premium":27.33829470330364,"strike":49.45563266308898,"iv":1.8223927193572906,"gamma":0.015252341335324032,"theta":-0.028989006760896482,"vega":0.010994308664144055,"rho":-0.03757000209607545,"breakevenPct":1.2177849049337346}]}},"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"}}