{"symbol":"TNGX","url":"https://intraalpha.com/companies/TNGX","capturedAt":"2026-10-23T02:01:10.941Z","state":"partial","quote":{"symbol":"TNGX","last_price":27.5,"prev_close":26.98,"regular_close":27.93,"change":0.52,"change_pct":1.9274,"regular_change":0.95,"regular_change_pct":3.5211,"extended_change":-0.43,"extended_change_pct":-1.5396,"bid":27.4,"ask":28.3,"bid_size":100,"ask_size":200,"volume":5964556,"vwap":27.202693,"open":26.67,"high":27.98,"low":25.94,"close":27.93,"trade_count":54189,"last_trade_at":"2026-10-22T20:40:57.372465429Z","last_quote_at":"2026-10-22T23:57:32.12607409Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:07.848078002-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.955Z","bars":[{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-16T12:30:00Z","v":525,"vw":23},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-16T12:35:00Z","v":180,"vw":23},{"c":22.82,"h":23.1399,"l":22.73,"n":434,"o":23.12,"t":"2026-10-16T13:30:00Z","v":72158,"vw":22.902692},{"c":23.004,"h":23.16,"l":22.805,"n":572,"o":22.88,"t":"2026-10-16T13:35:00Z","v":48245,"vw":22.985444},{"c":22.77,"h":23.17,"l":22.73,"n":482,"o":23.02,"t":"2026-10-16T13:40:00Z","v":65121,"vw":23.004763},{"c":22.49,"h":22.78,"l":22.43,"n":952,"o":22.77,"t":"2026-10-16T13:45:00Z","v":73595,"vw":22.599095},{"c":22.485,"h":22.58,"l":22.37,"n":772,"o":22.525,"t":"2026-10-16T13:50:00Z","v":60145,"vw":22.473271},{"c":22.63,"h":22.65,"l":22.37,"n":540,"o":22.485,"t":"2026-10-16T13:55:00Z","v":34152,"vw":22.49304},{"c":22.59,"h":22.65,"l":22.4675,"n":754,"o":22.63,"t":"2026-10-16T14:00:00Z","v":35959,"vw":22.573905},{"c":22.63,"h":22.72,"l":22.53,"n":482,"o":22.59,"t":"2026-10-16T14:05:00Z","v":27857,"vw":22.639201},{"c":22.735,"h":22.77,"l":22.605,"n":538,"o":22.65,"t":"2026-10-16T14:10:00Z","v":26747,"vw":22.677229},{"c":22.55,"h":22.72,"l":22.55,"n":517,"o":22.72,"t":"2026-10-16T14:15:00Z","v":21176,"vw":22.619856},{"c":22.67,"h":22.71,"l":22.515,"n":635,"o":22.55,"t":"2026-10-16T14:20:00Z","v":27312,"vw":22.62678},{"c":22.595,"h":22.675,"l":22.595,"n":470,"o":22.665,"t":"2026-10-16T14:25:00Z","v":24341,"vw":22.629061},{"c":22.58,"h":22.66,"l":22.4609,"n":749,"o":22.58,"t":"2026-10-16T14:30:00Z","v":50816,"vw":22.569187},{"c":22.735,"h":22.75,"l":22.6,"n":343,"o":22.6,"t":"2026-10-16T14:35:00Z","v":16206,"vw":22.669093},{"c":22.695,"h":22.765,"l":22.6193,"n":419,"o":22.73,"t":"2026-10-16T14:40:00Z","v":24942,"vw":22.689186},{"c":22.8,"h":22.84,"l":22.685,"n":426,"o":22.69,"t":"2026-10-16T14:45:00Z","v":27785,"vw":22.781022},{"c":22.86,"h":22.9,"l":22.8,"n":384,"o":22.815,"t":"2026-10-16T14:50:00Z","v":25992,"vw":22.840466},{"c":22.92,"h":22.96,"l":22.75,"n":471,"o":22.86,"t":"2026-10-16T14:55:00Z","v":28412,"vw":22.854057},{"c":22.975,"h":22.99,"l":22.86,"n":428,"o":22.919,"t":"2026-10-16T15:00:00Z","v":25448,"vw":22.936008},{"c":22.82,"h":23,"l":22.82,"n":404,"o":22.97,"t":"2026-10-16T15:05:00Z","v":20623,"vw":22.915722},{"c":22.84,"h":22.85,"l":22.805,"n":305,"o":22.805,"t":"2026-10-16T15:10:00Z","v":14896,"vw":22.827808},{"c":22.645,"h":22.83,"l":22.63,"n":451,"o":22.83,"t":"2026-10-16T15:15:00Z","v":38051,"vw":22.735087},{"c":22.605,"h":22.66,"l":22.53,"n":453,"o":22.65,"t":"2026-10-16T15:20:00Z","v":35386,"vw":22.582254},{"c":22.64,"h":22.67,"l":22.58,"n":347,"o":22.59,"t":"2026-10-16T15:25:00Z","v":18900,"vw":22.621356},{"c":22.91,"h":22.925,"l":22.64,"n":521,"o":22.64,"t":"2026-10-16T15:30:00Z","v":28772,"vw":22.792897},{"c":22.81,"h":22.915,"l":22.8,"n":608,"o":22.91,"t":"2026-10-16T15:35:00Z","v":52982,"vw":22.85367},{"c":22.85,"h":22.95,"l":22.765,"n":583,"o":22.79,"t":"2026-10-16T15:40:00Z","v":44151,"vw":22.879879},{"c":22.9,"h":22.955,"l":22.83,"n":407,"o":22.85,"t":"2026-10-16T15:45:00Z","v":23176,"vw":22.90467},{"c":22.71,"h":22.92,"l":22.71,"n":420,"o":22.92,"t":"2026-10-16T15:50:00Z","v":24398,"vw":22.822087},{"c":22.71,"h":22.75,"l":22.69,"n":341,"o":22.715,"t":"2026-10-16T15:55:00Z","v":20546,"vw":22.723965},{"c":22.69,"h":22.71,"l":22.6575,"n":373,"o":22.71,"t":"2026-10-16T16:00:00Z","v":19208,"vw":22.675033},{"c":22.68,"h":22.75,"l":22.66,"n":469,"o":22.7,"t":"2026-10-16T16:05:00Z","v":32068,"vw":22.690013},{"c":22.38,"h":22.68,"l":22.34,"n":965,"o":22.68,"t":"2026-10-16T16:10:00Z","v":244419,"vw":22.568711},{"c":22.29,"h":22.385,"l":22.235,"n":423,"o":22.375,"t":"2026-10-16T16:15:00Z","v":31718,"vw":22.332067},{"c":22.24,"h":22.35,"l":22.12,"n":696,"o":22.275,"t":"2026-10-16T16:20:00Z","v":81168,"vw":22.235295},{"c":22.44,"h":22.46,"l":22.23,"n":582,"o":22.24,"t":"2026-10-16T16:25:00Z","v":38062,"vw":22.337818},{"c":22.375,"h":22.53,"l":22.375,"n":640,"o":22.43,"t":"2026-10-16T16:30:00Z","v":46644,"vw":22.47495},{"c":22.41,"h":22.425,"l":22.36,"n":234,"o":22.375,"t":"2026-10-16T16:35:00Z","v":11994,"vw":22.388771},{"c":22.41,"h":22.48,"l":22.37,"n":537,"o":22.405,"t":"2026-10-16T16:40:00Z","v":37853,"vw":22.436319},{"c":22.315,"h":22.44,"l":22.3,"n":511,"o":22.41,"t":"2026-10-16T16:45:00Z","v":33045,"vw":22.375482},{"c":22.39,"h":22.4,"l":22.3,"n":398,"o":22.315,"t":"2026-10-16T16:50:00Z","v":18771,"vw":22.349466},{"c":22.5,"h":22.53,"l":22.395,"n":743,"o":22.395,"t":"2026-10-16T16:55:00Z","v":45442,"vw":22.480094},{"c":22.4825,"h":22.545,"l":22.48,"n":213,"o":22.515,"t":"2026-10-16T17:00:00Z","v":9861,"vw":22.503024},{"c":22.5,"h":22.505,"l":22.445,"n":355,"o":22.485,"t":"2026-10-16T17:05:00Z","v":23229,"vw":22.475175},{"c":22.43,"h":22.515,"l":22.42,"n":696,"o":22.51,"t":"2026-10-16T17:10:00Z","v":99081,"vw":22.467473},{"c":22.355,"h":22.43,"l":22.34,"n":147,"o":22.42,"t":"2026-10-16T17:15:00Z","v":6745,"vw":22.389487},{"c":22.34,"h":22.4,"l":22.25,"n":434,"o":22.365,"t":"2026-10-16T17:20:00Z","v":35582,"vw":22.309564},{"c":22.3,"h":22.355,"l":22.29,"n":398,"o":22.34,"t":"2026-10-16T17:25:00Z","v":31098,"vw":22.317297},{"c":22.315,"h":22.35,"l":22.27,"n":436,"o":22.31,"t":"2026-10-16T17:30:00Z","v":31717,"vw":22.315107},{"c":22.29,"h":22.32,"l":22.25,"n":289,"o":22.315,"t":"2026-10-16T17:35:00Z","v":17502,"vw":22.288906},{"c":22.31,"h":22.37,"l":22.26,"n":489,"o":22.29,"t":"2026-10-16T17:40:00Z","v":33222,"vw":22.332796},{"c":22.28,"h":22.38,"l":22.25,"n":267,"o":22.305,"t":"2026-10-16T17:45:00Z","v":15043,"vw":22.332748},{"c":22.2,"h":22.27,"l":22.18,"n":217,"o":22.27,"t":"2026-10-16T17:50:00Z","v":9778,"vw":22.207117},{"c":22.2,"h":22.255,"l":22.2,"n":255,"o":22.22,"t":"2026-10-16T17:55:00Z","v":14837,"vw":22.220426},{"c":22.15,"h":22.24,"l":22.13,"n":332,"o":22.2,"t":"2026-10-16T18:00:00Z","v":17420,"vw":22.181686},{"c":22.21,"h":22.22,"l":22.14,"n":294,"o":22.1699,"t":"2026-10-16T18:05:00Z","v":14239,"vw":22.177176},{"c":22.18,"h":22.205,"l":22.14,"n":195,"o":22.19,"t":"2026-10-16T18:10:00Z","v":11246,"vw":22.173249},{"c":22.09,"h":22.2,"l":22.09,"n":267,"o":22.19,"t":"2026-10-16T18:15:00Z","v":15067,"vw":22.157271},{"c":22.09,"h":22.11,"l":22.06,"n":228,"o":22.09,"t":"2026-10-16T18:20:00Z","v":15191,"vw":22.090376},{"c":22.03,"h":22.095,"l":22.01,"n":291,"o":22.08,"t":"2026-10-16T18:25:00Z","v":16588,"vw":22.064388},{"c":22.15,"h":22.15,"l":22.01,"n":468,"o":22.03,"t":"2026-10-16T18:30:00Z","v":28408,"vw":22.072242},{"c":22.3,"h":22.345,"l":22.095,"n":495,"o":22.155,"t":"2026-10-16T18:35:00Z","v":43779,"vw":22.189447},{"c":22.17,"h":22.305,"l":22.17,"n":261,"o":22.3,"t":"2026-10-16T18:40:00Z","v":15487,"vw":22.220111},{"c":22.19,"h":22.22,"l":22.12,"n":338,"o":22.2,"t":"2026-10-16T18:45:00Z","v":22566,"vw":22.181932},{"c":22.215,"h":22.23,"l":22.19,"n":233,"o":22.21,"t":"2026-10-16T18:50:00Z","v":12082,"vw":22.209394},{"c":22.3,"h":22.32,"l":22.18,"n":570,"o":22.215,"t":"2026-10-16T18:55:00Z","v":57036,"vw":22.271537},{"c":22.175,"h":22.3,"l":22.155,"n":577,"o":22.3,"t":"2026-10-16T19:00:00Z","v":46204,"vw":22.260995},{"c":22.235,"h":22.25,"l":22.18,"n":423,"o":22.18,"t":"2026-10-16T19:05:00Z","v":27903,"vw":22.209692},{"c":22.3,"h":22.355,"l":22.25,"n":529,"o":22.25,"t":"2026-10-16T19:10:00Z","v":41137,"vw":22.303846},{"c":22.24,"h":22.33,"l":22.21,"n":412,"o":22.3,"t":"2026-10-16T19:15:00Z","v":30062,"vw":22.281457},{"c":22.28,"h":22.31,"l":22.185,"n":550,"o":22.24,"t":"2026-10-16T19:20:00Z","v":38186,"vw":22.243458},{"c":22.155,"h":22.28,"l":22.13,"n":367,"o":22.28,"t":"2026-10-16T19:25:00Z","v":34174,"vw":22.234917},{"c":22.095,"h":22.18,"l":22.085,"n":621,"o":22.155,"t":"2026-10-16T19:30:00Z","v":42589,"vw":22.134896},{"c":22.12,"h":22.135,"l":22.045,"n":681,"o":22.09,"t":"2026-10-16T19:35:00Z","v":46660,"vw":22.08971},{"c":21.98,"h":22.17,"l":21.93,"n":720,"o":22.11,"t":"2026-10-16T19:40:00Z","v":85396,"vw":22.071501},{"c":21.875,"h":22,"l":21.86,"n":668,"o":21.97,"t":"2026-10-16T19:45:00Z","v":50194,"vw":21.931521},{"c":22.04,"h":22.05,"l":21.82,"n":1523,"o":21.89,"t":"2026-10-16T19:50:00Z","v":114003,"vw":21.914633},{"c":22.05,"h":22.14,"l":21.99,"n":3013,"o":22.05,"t":"2026-10-16T19:55:00Z","v":295952,"vw":22.036717},{"c":22.04,"h":22.05,"l":22.04,"n":49,"o":22.04,"t":"2026-10-16T20:00:00Z","v":555703,"vw":22.040002},{"c":22.15,"h":22.15,"l":22.1,"n":22,"o":22.1,"t":"2026-10-19T11:00:00Z","v":2245,"vw":22.105128},{"c":22.26,"h":22.26,"l":22.26,"n":8,"o":22.26,"t":"2026-10-19T12:40:00Z","v":1007,"vw":22.26},{"c":22.21,"h":22.21,"l":22.21,"n":2,"o":22.21,"t":"2026-10-19T12:45:00Z","v":101,"vw":22.21},{"c":22.24,"h":22.24,"l":22.24,"n":2,"o":22.24,"t":"2026-10-19T13:15:00Z","v":188,"vw":22.24},{"c":22.89,"h":22.89,"l":22.46,"n":76,"o":22.46,"t":"2026-10-19T13:30:00Z","v":15417,"vw":22.571915},{"c":23.08,"h":23.25,"l":22.94,"n":85,"o":22.94,"t":"2026-10-19T13:35:00Z","v":11017,"vw":23.020225},{"c":22.51,"h":23.08,"l":22.4642,"n":242,"o":23.065,"t":"2026-10-19T13:40:00Z","v":23287,"vw":22.852119},{"c":22.54,"h":22.62,"l":22.36,"n":205,"o":22.51,"t":"2026-10-19T13:45:00Z","v":110999,"vw":22.548279},{"c":22.64,"h":22.64,"l":22.475,"n":95,"o":22.53,"t":"2026-10-19T13:50:00Z","v":14864,"vw":22.550618},{"c":22.54,"h":22.63,"l":22.47,"n":120,"o":22.51,"t":"2026-10-19T13:55:00Z","v":5552,"vw":22.502179},{"c":22.615,"h":22.67,"l":22.515,"n":189,"o":22.515,"t":"2026-10-19T14:00:00Z","v":13101,"vw":22.579085},{"c":22.8025,"h":22.91,"l":22.55,"n":191,"o":22.55,"t":"2026-10-19T14:05:00Z","v":6807,"vw":22.764299},{"c":22.645,"h":22.82,"l":22.58,"n":197,"o":22.77,"t":"2026-10-19T14:10:00Z","v":13656,"vw":22.654502},{"c":22.71,"h":22.73,"l":22.59,"n":170,"o":22.645,"t":"2026-10-19T14:15:00Z","v":12725,"vw":22.645577},{"c":22.85,"h":22.88,"l":22.65,"n":196,"o":22.66,"t":"2026-10-19T14:20:00Z","v":6802,"vw":22.800783},{"c":22.83,"h":22.92,"l":22.82,"n":221,"o":22.87,"t":"2026-10-19T14:25:00Z","v":8457,"vw":22.862874},{"c":22.75,"h":22.83,"l":22.73,"n":158,"o":22.83,"t":"2026-10-19T14:30:00Z","v":6693,"vw":22.767673},{"c":22.81,"h":22.96,"l":22.765,"n":201,"o":22.765,"t":"2026-10-19T14:35:00Z","v":9214,"vw":22.836269},{"c":22.675,"h":22.845,"l":22.645,"n":166,"o":22.845,"t":"2026-10-19T14:40:00Z","v":11319,"vw":22.71364},{"c":22.755,"h":22.8,"l":22.67,"n":127,"o":22.67,"t":"2026-10-19T14:45:00Z","v":6312,"vw":22.718285},{"c":22.735,"h":22.78,"l":22.69,"n":238,"o":22.755,"t":"2026-10-19T14:50:00Z","v":18591,"vw":22.723643},{"c":22.77,"h":22.83,"l":22.755,"n":195,"o":22.755,"t":"2026-10-19T14:55:00Z","v":6708,"vw":22.795615},{"c":22.795,"h":22.795,"l":22.715,"n":128,"o":22.76,"t":"2026-10-19T15:00:00Z","v":4750,"vw":22.751744},{"c":22.77,"h":22.78,"l":22.715,"n":203,"o":22.775,"t":"2026-10-19T15:05:00Z","v":8999,"vw":22.749452},{"c":22.76,"h":22.79,"l":22.715,"n":175,"o":22.75,"t":"2026-10-19T15:10:00Z","v":6398,"vw":22.74523},{"c":22.79,"h":22.835,"l":22.69,"n":356,"o":22.77,"t":"2026-10-19T15:15:00Z","v":24609,"vw":22.756829},{"c":22.79,"h":22.95,"l":22.74,"n":268,"o":22.805,"t":"2026-10-19T15:20:00Z","v":15023,"vw":22.811779},{"c":22.85,"h":22.87,"l":22.81,"n":66,"o":22.825,"t":"2026-10-19T15:25:00Z","v":3029,"vw":22.838071},{"c":22.85,"h":22.885,"l":22.835,"n":123,"o":22.835,"t":"2026-10-19T15:30:00Z","v":4472,"vw":22.858881},{"c":22.85,"h":22.93,"l":22.85,"n":197,"o":22.855,"t":"2026-10-19T15:35:00Z","v":5741,"vw":22.882574},{"c":22.925,"h":22.965,"l":22.865,"n":158,"o":22.865,"t":"2026-10-19T15:40:00Z","v":7375,"vw":22.925141},{"c":22.925,"h":22.96,"l":22.89,"n":108,"o":22.89,"t":"2026-10-19T15:45:00Z","v":5258,"vw":22.934639},{"c":22.89,"h":22.915,"l":22.845,"n":193,"o":22.915,"t":"2026-10-19T15:50:00Z","v":9595,"vw":22.863759},{"c":22.85,"h":22.89,"l":22.84,"n":157,"o":22.88,"t":"2026-10-19T15:55:00Z","v":11234,"vw":22.856001},{"c":22.845,"h":22.86,"l":22.795,"n":215,"o":22.86,"t":"2026-10-19T16:00:00Z","v":13946,"vw":22.819841},{"c":22.87,"h":22.905,"l":22.79,"n":289,"o":22.845,"t":"2026-10-19T16:05:00Z","v":15196,"vw":22.817909},{"c":22.955,"h":22.965,"l":22.84,"n":219,"o":22.885,"t":"2026-10-19T16:10:00Z","v":9393,"vw":22.905408},{"c":22.89,"h":22.965,"l":22.89,"n":156,"o":22.96,"t":"2026-10-19T16:15:00Z","v":14697,"vw":22.925469},{"c":22.93,"h":22.93,"l":22.86,"n":115,"o":22.88,"t":"2026-10-19T16:20:00Z","v":5064,"vw":22.877564},{"c":22.97,"h":23,"l":22.935,"n":238,"o":22.96,"t":"2026-10-19T16:25:00Z","v":14052,"vw":22.983454},{"c":22.99,"h":22.99,"l":22.94,"n":122,"o":22.96,"t":"2026-10-19T16:30:00Z","v":3796,"vw":22.964661},{"c":23.11,"h":23.11,"l":23,"n":194,"o":23,"t":"2026-10-19T16:35:00Z","v":26277,"vw":23.012851},{"c":22.93,"h":23.11,"l":22.93,"n":180,"o":23.11,"t":"2026-10-19T16:40:00Z","v":8348,"vw":23.030516},{"c":22.8599,"h":22.9,"l":22.805,"n":128,"o":22.89,"t":"2026-10-19T16:45:00Z","v":5801,"vw":22.84193},{"c":22.83,"h":22.83,"l":22.79,"n":99,"o":22.83,"t":"2026-10-19T16:50:00Z","v":1722,"vw":22.82},{"c":22.85,"h":22.91,"l":22.83,"n":133,"o":22.83,"t":"2026-10-19T16:55:00Z","v":4088,"vw":22.859882},{"c":22.91,"h":22.915,"l":22.85,"n":201,"o":22.87,"t":"2026-10-19T17:00:00Z","v":10954,"vw":22.882413},{"c":23.01,"h":23.01,"l":22.87,"n":237,"o":22.91,"t":"2026-10-19T17:05:00Z","v":13684,"vw":22.920927},{"c":22.98,"h":23.045,"l":22.98,"n":107,"o":23,"t":"2026-10-19T17:10:00Z","v":4033,"vw":23.00521},{"c":23.06,"h":23.07,"l":22.95,"n":77,"o":22.96,"t":"2026-10-19T17:15:00Z","v":4389,"vw":22.972111},{"c":23.025,"h":23.06,"l":23.005,"n":142,"o":23.035,"t":"2026-10-19T17:20:00Z","v":13321,"vw":23.031576},{"c":23.02,"h":23.05,"l":23.02,"n":139,"o":23.025,"t":"2026-10-19T17:25:00Z","v":9826,"vw":23.030387},{"c":22.97,"h":23.03,"l":22.97,"n":171,"o":23.03,"t":"2026-10-19T17:30:00Z","v":16658,"vw":23.021095},{"c":22.97,"h":22.98,"l":22.89,"n":275,"o":22.975,"t":"2026-10-19T17:35:00Z","v":25463,"vw":22.930946},{"c":23.01,"h":23.015,"l":22.87,"n":364,"o":22.97,"t":"2026-10-19T17:40:00Z","v":71836,"vw":22.971235},{"c":22.98,"h":23,"l":22.93,"n":148,"o":22.98,"t":"2026-10-19T17:45:00Z","v":9204,"vw":22.976295},{"c":22.97,"h":22.98,"l":22.92,"n":183,"o":22.975,"t":"2026-10-19T17:50:00Z","v":9849,"vw":22.94722},{"c":22.97,"h":23.015,"l":22.97,"n":121,"o":22.98,"t":"2026-10-19T17:55:00Z","v":6304,"vw":22.995737},{"c":22.91,"h":22.965,"l":22.91,"n":78,"o":22.94,"t":"2026-10-19T18:00:00Z","v":3077,"vw":22.931945},{"c":22.92,"h":22.96,"l":22.9,"n":103,"o":22.93,"t":"2026-10-19T18:05:00Z","v":5173,"vw":22.924193},{"c":22.965,"h":22.98,"l":22.865,"n":247,"o":22.94,"t":"2026-10-19T18:10:00Z","v":15437,"vw":22.909987},{"c":22.94,"h":22.965,"l":22.8907,"n":103,"o":22.965,"t":"2026-10-19T18:15:00Z","v":5112,"vw":22.926835},{"c":22.94,"h":22.94,"l":22.905,"n":110,"o":22.94,"t":"2026-10-19T18:20:00Z","v":3965,"vw":22.917127},{"c":22.86,"h":22.94,"l":22.82,"n":216,"o":22.94,"t":"2026-10-19T18:25:00Z","v":16705,"vw":22.858894},{"c":22.79,"h":22.845,"l":22.79,"n":197,"o":22.845,"t":"2026-10-19T18:30:00Z","v":7781,"vw":22.823307},{"c":22.93,"h":22.955,"l":22.78,"n":350,"o":22.8,"t":"2026-10-19T18:35:00Z","v":26544,"vw":22.829687},{"c":22.94,"h":22.965,"l":22.9,"n":87,"o":22.94,"t":"2026-10-19T18:40:00Z","v":3029,"vw":22.932872},{"c":22.98,"h":22.98,"l":22.93,"n":166,"o":22.94,"t":"2026-10-19T18:45:00Z","v":6947,"vw":22.960801},{"c":22.93,"h":22.97,"l":22.93,"n":138,"o":22.965,"t":"2026-10-19T18:50:00Z","v":5265,"vw":22.942883},{"c":22.9,"h":22.95,"l":22.9,"n":168,"o":22.95,"t":"2026-10-19T18:55:00Z","v":6564,"vw":22.924449},{"c":23.04,"h":23.06,"l":22.915,"n":501,"o":22.915,"t":"2026-10-19T19:00:00Z","v":34320,"vw":22.992272},{"c":23.07,"h":23.085,"l":23.035,"n":211,"o":23.035,"t":"2026-10-19T19:05:00Z","v":7184,"vw":23.06773},{"c":23.07,"h":23.09,"l":23.065,"n":132,"o":23.07,"t":"2026-10-19T19:10:00Z","v":6685,"vw":23.078559},{"c":23.12,"h":23.1299,"l":23.065,"n":210,"o":23.07,"t":"2026-10-19T19:15:00Z","v":11851,"vw":23.088772},{"c":23.25,"h":23.27,"l":23.1,"n":496,"o":23.13,"t":"2026-10-19T19:20:00Z","v":34094,"vw":23.195774},{"c":23.405,"h":23.42,"l":23.21,"n":928,"o":23.239,"t":"2026-10-19T19:25:00Z","v":74842,"vw":23.286403},{"c":23.58,"h":23.66,"l":23.405,"n":580,"o":23.405,"t":"2026-10-19T19:30:00Z","v":43575,"vw":23.5468},{"c":23.75,"h":23.76,"l":23.58,"n":371,"o":23.58,"t":"2026-10-19T19:35:00Z","v":20516,"vw":23.680783},{"c":23.82,"h":23.82,"l":23.695,"n":651,"o":23.73,"t":"2026-10-19T19:40:00Z","v":45172,"vw":23.748118},{"c":23.59,"h":23.86,"l":23.56,"n":519,"o":23.835,"t":"2026-10-19T19:45:00Z","v":42126,"vw":23.651454},{"c":23.53,"h":23.585,"l":23.5,"n":788,"o":23.57,"t":"2026-10-19T19:50:00Z","v":62155,"vw":23.540242},{"c":23.52,"h":23.645,"l":23.48,"n":2877,"o":23.52,"t":"2026-10-19T19:55:00Z","v":250864,"vw":23.552154},{"c":23.53,"h":23.53,"l":23.53,"n":18,"o":23.53,"t":"2026-10-19T20:00:00Z","v":394280,"vw":23.53},{"c":24.26,"h":24.26,"l":24.26,"n":1,"o":24.26,"t":"2026-10-19T21:10:00Z","v":200,"vw":24.26},{"c":23.962,"h":23.962,"l":23.962,"n":1,"o":23.962,"t":"2026-10-19T23:30:00Z","v":100,"vw":23.962},{"c":23.8,"h":23.8,"l":23.8,"n":2,"o":23.8,"t":"2026-10-19T23:55:00Z","v":200,"vw":23.8},{"c":23.35,"h":23.45,"l":23.35,"n":21,"o":23.45,"t":"2026-10-20T12:00:00Z","v":2508,"vw":23.4375},{"c":23.25,"h":23.25,"l":23.25,"n":6,"o":23.25,"t":"2026-10-20T12:05:00Z","v":203,"vw":23.25},{"c":23.32,"h":23.32,"l":23.32,"n":1,"o":23.32,"t":"2026-10-20T12:25:00Z","v":100,"vw":23.32},{"c":23.25,"h":23.3,"l":23.25,"n":13,"o":23.25,"t":"2026-10-20T12:40:00Z","v":1108,"vw":23.254545},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-20T13:05:00Z","v":300,"vw":23},{"c":23.35,"h":23.35,"l":23.35,"n":10,"o":23.35,"t":"2026-10-20T13:25:00Z","v":173,"vw":23.35},{"c":23.519,"h":23.95,"l":23.305,"n":154,"o":23.47,"t":"2026-10-20T13:30:00Z","v":19740,"vw":23.523942},{"c":23.35,"h":23.46,"l":23.2,"n":81,"o":23.44,"t":"2026-10-20T13:35:00Z","v":6261,"vw":23.325655},{"c":23.445,"h":23.5648,"l":23.3192,"n":108,"o":23.48,"t":"2026-10-20T13:40:00Z","v":8100,"vw":23.420406},{"c":23.455,"h":23.56,"l":23.34,"n":243,"o":23.45,"t":"2026-10-20T13:45:00Z","v":17814,"vw":23.466178},{"c":23.57,"h":23.62,"l":23.35,"n":354,"o":23.455,"t":"2026-10-20T13:50:00Z","v":24948,"vw":23.490143},{"c":23.61,"h":23.7,"l":23.5,"n":345,"o":23.57,"t":"2026-10-20T13:55:00Z","v":19534,"vw":23.590333},{"c":23.89,"h":23.89,"l":23.5,"n":508,"o":23.61,"t":"2026-10-20T14:00:00Z","v":30109,"vw":23.640656},{"c":23.87,"h":23.97,"l":23.79,"n":326,"o":23.86,"t":"2026-10-20T14:05:00Z","v":17465,"vw":23.860208},{"c":24.12,"h":24.12,"l":23.885,"n":498,"o":23.885,"t":"2026-10-20T14:10:00Z","v":45977,"vw":23.956802},{"c":24.075,"h":24.2,"l":24.05,"n":394,"o":24.06,"t":"2026-10-20T14:15:00Z","v":23469,"vw":24.122013},{"c":23.945,"h":24.06,"l":23.81,"n":629,"o":24.06,"t":"2026-10-20T14:20:00Z","v":41491,"vw":23.9438},{"c":23.99,"h":24.03,"l":23.9,"n":196,"o":23.9848,"t":"2026-10-20T14:25:00Z","v":9620,"vw":23.969312},{"c":23.98,"h":24.01,"l":23.92,"n":275,"o":23.96,"t":"2026-10-20T14:30:00Z","v":12964,"vw":23.96114},{"c":24.075,"h":24.15,"l":23.98,"n":268,"o":23.98,"t":"2026-10-20T14:35:00Z","v":22575,"vw":24.07599},{"c":24.08,"h":24.11,"l":24.06,"n":306,"o":24.075,"t":"2026-10-20T14:40:00Z","v":14584,"vw":24.080235},{"c":24.245,"h":24.27,"l":24.08,"n":387,"o":24.08,"t":"2026-10-20T14:45:00Z","v":16607,"vw":24.151528},{"c":24.325,"h":24.37,"l":24.12,"n":1213,"o":24.245,"t":"2026-10-20T14:50:00Z","v":137051,"vw":24.236122},{"c":24.425,"h":24.505,"l":24.3,"n":700,"o":24.35,"t":"2026-10-20T14:55:00Z","v":50760,"vw":24.44309},{"c":24.655,"h":24.69,"l":24.38,"n":470,"o":24.4,"t":"2026-10-20T15:00:00Z","v":30819,"vw":24.553457},{"c":24.69,"h":24.8,"l":24.61,"n":572,"o":24.66,"t":"2026-10-20T15:05:00Z","v":36363,"vw":24.737565},{"c":24.54,"h":24.74,"l":24.47,"n":834,"o":24.7,"t":"2026-10-20T15:10:00Z","v":62563,"vw":24.623684},{"c":24.86,"h":24.86,"l":24.45,"n":880,"o":24.51,"t":"2026-10-20T15:15:00Z","v":54967,"vw":24.665897},{"c":24.74,"h":24.8,"l":24.69,"n":289,"o":24.76,"t":"2026-10-20T15:20:00Z","v":13119,"vw":24.73361},{"c":24.8,"h":24.87,"l":24.755,"n":231,"o":24.755,"t":"2026-10-20T15:25:00Z","v":8154,"vw":24.831225},{"c":24.835,"h":24.86,"l":24.67,"n":480,"o":24.82,"t":"2026-10-20T15:30:00Z","v":27386,"vw":24.735681},{"c":24.805,"h":24.86,"l":24.75,"n":286,"o":24.8582,"t":"2026-10-20T15:35:00Z","v":13729,"vw":24.807357},{"c":24.8,"h":24.8631,"l":24.7734,"n":218,"o":24.7734,"t":"2026-10-20T15:40:00Z","v":9426,"vw":24.816557},{"c":24.67,"h":24.8099,"l":24.64,"n":312,"o":24.795,"t":"2026-10-20T15:45:00Z","v":19961,"vw":24.720002},{"c":24.83,"h":24.83,"l":24.68,"n":185,"o":24.69,"t":"2026-10-20T15:50:00Z","v":8606,"vw":24.745376},{"c":24.805,"h":24.825,"l":24.78,"n":123,"o":24.815,"t":"2026-10-20T15:55:00Z","v":5245,"vw":24.801382},{"c":24.718,"h":24.79,"l":24.695,"n":254,"o":24.79,"t":"2026-10-20T16:00:00Z","v":12891,"vw":24.75642},{"c":24.68,"h":24.72,"l":24.65,"n":228,"o":24.7,"t":"2026-10-20T16:05:00Z","v":17361,"vw":24.700245},{"c":24.545,"h":24.68,"l":24.545,"n":238,"o":24.68,"t":"2026-10-20T16:10:00Z","v":8730,"vw":24.604265},{"c":24.53,"h":24.615,"l":24.52,"n":171,"o":24.545,"t":"2026-10-20T16:15:00Z","v":8111,"vw":24.546726},{"c":24.73,"h":24.74,"l":24.51,"n":209,"o":24.51,"t":"2026-10-20T16:20:00Z","v":9080,"vw":24.579912},{"c":24.795,"h":24.795,"l":24.71,"n":321,"o":24.74,"t":"2026-10-20T16:25:00Z","v":13871,"vw":24.7418},{"c":24.78,"h":24.91,"l":24.77,"n":250,"o":24.795,"t":"2026-10-20T16:30:00Z","v":12614,"vw":24.828873},{"c":24.8636,"h":24.91,"l":24.7628,"n":221,"o":24.78,"t":"2026-10-20T16:35:00Z","v":11522,"vw":24.83427},{"c":24.835,"h":24.87,"l":24.8,"n":161,"o":24.87,"t":"2026-10-20T16:40:00Z","v":9578,"vw":24.833651},{"c":24.91,"h":24.91,"l":24.79,"n":217,"o":24.835,"t":"2026-10-20T16:45:00Z","v":12474,"vw":24.869037},{"c":24.64,"h":24.875,"l":24.605,"n":368,"o":24.875,"t":"2026-10-20T16:50:00Z","v":47337,"vw":24.745812},{"c":24.6,"h":24.7,"l":24.6,"n":154,"o":24.64,"t":"2026-10-20T16:55:00Z","v":10289,"vw":24.639091},{"c":24.68,"h":24.7,"l":24.63,"n":125,"o":24.63,"t":"2026-10-20T17:00:00Z","v":5226,"vw":24.668125},{"c":24.655,"h":24.685,"l":24.64,"n":178,"o":24.68,"t":"2026-10-20T17:05:00Z","v":7104,"vw":24.669029},{"c":24.71,"h":24.71,"l":24.67,"n":187,"o":24.67,"t":"2026-10-20T17:10:00Z","v":5196,"vw":24.683944},{"c":24.82,"h":24.825,"l":24.74,"n":289,"o":24.74,"t":"2026-10-20T17:15:00Z","v":12306,"vw":24.804908},{"c":24.899,"h":24.93,"l":24.814,"n":211,"o":24.83,"t":"2026-10-20T17:20:00Z","v":8505,"vw":24.883108},{"c":24.88,"h":24.895,"l":24.83,"n":199,"o":24.86,"t":"2026-10-20T17:25:00Z","v":9035,"vw":24.859712},{"c":24.945,"h":24.97,"l":24.88,"n":438,"o":24.9,"t":"2026-10-20T17:30:00Z","v":35591,"vw":24.928691},{"c":24.99,"h":25.04,"l":24.899,"n":630,"o":24.97,"t":"2026-10-20T17:35:00Z","v":55347,"vw":24.953468},{"c":24.915,"h":25.01,"l":24.915,"n":305,"o":24.985,"t":"2026-10-20T17:40:00Z","v":16546,"vw":24.969801},{"c":24.865,"h":24.925,"l":24.85,"n":164,"o":24.91,"t":"2026-10-20T17:45:00Z","v":9249,"vw":24.877469},{"c":24.86,"h":24.87,"l":24.83,"n":219,"o":24.84,"t":"2026-10-20T17:50:00Z","v":14627,"vw":24.847427},{"c":24.845,"h":24.86,"l":24.82,"n":184,"o":24.86,"t":"2026-10-20T17:55:00Z","v":8667,"vw":24.840282},{"c":24.905,"h":24.93,"l":24.74,"n":649,"o":24.83,"t":"2026-10-20T18:00:00Z","v":57430,"vw":24.850002},{"c":24.88,"h":24.9,"l":24.86,"n":172,"o":24.88,"t":"2026-10-20T18:05:00Z","v":9088,"vw":24.880262},{"c":24.94,"h":24.97,"l":24.875,"n":386,"o":24.88,"t":"2026-10-20T18:10:00Z","v":31919,"vw":24.939834},{"c":24.91,"h":24.95,"l":24.9,"n":191,"o":24.94,"t":"2026-10-20T18:15:00Z","v":9979,"vw":24.924433},{"c":24.785,"h":24.91,"l":24.76,"n":637,"o":24.9,"t":"2026-10-20T18:20:00Z","v":38075,"vw":24.843158},{"c":24.85,"h":24.85,"l":24.75,"n":254,"o":24.785,"t":"2026-10-20T18:25:00Z","v":15208,"vw":24.784876},{"c":24.7625,"h":24.85,"l":24.75,"n":268,"o":24.85,"t":"2026-10-20T18:30:00Z","v":16028,"vw":24.800409},{"c":24.77,"h":24.78,"l":24.73,"n":265,"o":24.765,"t":"2026-10-20T18:35:00Z","v":17852,"vw":24.759181},{"c":24.78,"h":24.89,"l":24.77,"n":432,"o":24.775,"t":"2026-10-20T18:40:00Z","v":26477,"vw":24.822373},{"c":24.81,"h":24.81,"l":24.76,"n":153,"o":24.775,"t":"2026-10-20T18:45:00Z","v":14319,"vw":24.788272},{"c":24.78,"h":24.85,"l":24.78,"n":205,"o":24.82,"t":"2026-10-20T18:50:00Z","v":8517,"vw":24.822501},{"c":24.89,"h":24.92,"l":24.78,"n":416,"o":24.81,"t":"2026-10-20T18:55:00Z","v":29122,"vw":24.817758},{"c":25.08,"h":25.08,"l":24.91,"n":278,"o":24.91,"t":"2026-10-20T19:00:00Z","v":18208,"vw":24.986731},{"c":25.05,"h":25.1,"l":25.05,"n":271,"o":25.08,"t":"2026-10-20T19:05:00Z","v":30525,"vw":25.074381},{"c":25.13,"h":25.23,"l":25.06,"n":545,"o":25.06,"t":"2026-10-20T19:10:00Z","v":54855,"vw":25.146393},{"c":25.15,"h":25.18,"l":25.115,"n":292,"o":25.14,"t":"2026-10-20T19:15:00Z","v":23291,"vw":25.133508},{"c":25.09,"h":25.18,"l":25,"n":671,"o":25.135,"t":"2026-10-20T19:20:00Z","v":55753,"vw":25.069657},{"c":25.165,"h":25.18,"l":25.07,"n":556,"o":25.09,"t":"2026-10-20T19:25:00Z","v":40148,"vw":25.121589},{"c":25.27,"h":25.28,"l":25.17,"n":607,"o":25.17,"t":"2026-10-20T19:30:00Z","v":42718,"vw":25.22086},{"c":25.315,"h":25.34,"l":25.25,"n":404,"o":25.26,"t":"2026-10-20T19:35:00Z","v":25775,"vw":25.293},{"c":25.25,"h":25.32,"l":25.24,"n":436,"o":25.32,"t":"2026-10-20T19:40:00Z","v":28704,"vw":25.291425},{"c":25.23,"h":25.31,"l":25.205,"n":1084,"o":25.245,"t":"2026-10-20T19:45:00Z","v":78942,"vw":25.245906},{"c":25.19,"h":25.285,"l":25.06,"n":2021,"o":25.21,"t":"2026-10-20T19:50:00Z","v":167135,"vw":25.144815},{"c":25.265,"h":25.35,"l":25.195,"n":3491,"o":25.2,"t":"2026-10-20T19:55:00Z","v":307592,"vw":25.265495},{"c":25.05,"h":25.26,"l":24.9,"n":54,"o":25.26,"t":"2026-10-20T20:00:00Z","v":331170,"vw":25.249832},{"c":25.49,"h":25.49,"l":25.345,"n":2,"o":25.345,"t":"2026-10-20T20:05:00Z","v":230,"vw":25.426957},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-20T21:00:00Z","v":11613,"vw":25.25},{"c":25.33,"h":25.35,"l":25.3,"n":14,"o":25.35,"t":"2026-10-20T21:25:00Z","v":985,"vw":25.324286},{"c":25.48,"h":25.5,"l":25.34,"n":22,"o":25.34,"t":"2026-10-20T21:30:00Z","v":1285,"vw":25.458749},{"c":25.67,"h":25.67,"l":25.48,"n":16,"o":25.49,"t":"2026-10-20T21:45:00Z","v":2100,"vw":25.609759},{"c":25.61,"h":25.61,"l":25.61,"n":2,"o":25.61,"t":"2026-10-20T21:50:00Z","v":199,"vw":25.61},{"c":25.64,"h":25.64,"l":25.64,"n":7,"o":25.64,"t":"2026-10-20T22:20:00Z","v":295,"vw":25.64},{"c":25.7,"h":25.7,"l":25.69,"n":4,"o":25.69,"t":"2026-10-20T23:30:00Z","v":502,"vw":25.6932},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-21T08:05:00Z","v":125,"vw":25.6},{"c":25.57,"h":25.57,"l":25.57,"n":1,"o":25.57,"t":"2026-10-21T08:10:00Z","v":391,"vw":25.57},{"c":25.62,"h":25.62,"l":25.62,"n":4,"o":25.62,"t":"2026-10-21T08:30:00Z","v":1164,"vw":25.62},{"c":25.6,"h":25.6,"l":25.6,"n":3,"o":25.6,"t":"2026-10-21T08:40:00Z","v":1000,"vw":25.6},{"c":26.25,"h":26.3,"l":25.62,"n":35,"o":25.62,"t":"2026-10-21T08:45:00Z","v":7834,"vw":26.057956},{"c":26.5,"h":26.5,"l":26.49,"n":7,"o":26.5,"t":"2026-10-21T08:50:00Z","v":2751,"vw":26.498872},{"c":26.28,"h":26.6,"l":26.28,"n":3,"o":26.6,"t":"2026-10-21T09:00:00Z","v":440,"vw":26.381818},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-21T09:15:00Z","v":100,"vw":26.5},{"c":26.15,"h":26.15,"l":26.15,"n":1,"o":26.15,"t":"2026-10-21T09:30:00Z","v":100,"vw":26.15},{"c":26.2,"h":26.2,"l":26,"n":6,"o":26,"t":"2026-10-21T10:00:00Z","v":1165,"vw":26.177679},{"c":26.2,"h":26.2,"l":26.06,"n":6,"o":26.06,"t":"2026-10-21T11:00:00Z","v":600,"vw":26.149248},{"c":26,"h":26,"l":26,"n":5,"o":26,"t":"2026-10-21T11:35:00Z","v":434,"vw":26},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-21T11:50:00Z","v":101,"vw":26.1},{"c":25.75,"h":25.75,"l":25.75,"n":6,"o":25.75,"t":"2026-10-21T12:15:00Z","v":204,"vw":25.75},{"c":25.85,"h":25.85,"l":25.84,"n":3,"o":25.84,"t":"2026-10-21T12:45:00Z","v":400,"vw":25.844987},{"c":25.6,"h":25.6,"l":25.6,"n":3,"o":25.6,"t":"2026-10-21T13:05:00Z","v":102,"vw":25.6},{"c":26.11,"h":26.11,"l":25.98,"n":5,"o":25.98,"t":"2026-10-21T13:15:00Z","v":503,"vw":26.02352},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-21T13:20:00Z","v":101,"vw":26},{"c":26.01,"h":26.01,"l":25.5,"n":7,"o":25.5,"t":"2026-10-21T13:25:00Z","v":415,"vw":25.755},{"c":25.59,"h":25.74,"l":25.35,"n":270,"o":25.55,"t":"2026-10-21T13:30:00Z","v":38793,"vw":25.570931},{"c":26.19,"h":26.24,"l":25.56,"n":586,"o":25.56,"t":"2026-10-21T13:35:00Z","v":117073,"vw":26.046865},{"c":26.36,"h":26.445,"l":26.105,"n":522,"o":26.19,"t":"2026-10-21T13:40:00Z","v":47298,"vw":26.295782},{"c":27.03,"h":27.14,"l":26.23,"n":955,"o":26.295,"t":"2026-10-21T13:45:00Z","v":82210,"vw":26.757372},{"c":26.65,"h":27.24,"l":26.61,"n":841,"o":27.11,"t":"2026-10-21T13:50:00Z","v":126449,"vw":26.934523},{"c":26.48,"h":26.65,"l":26.41,"n":352,"o":26.61,"t":"2026-10-21T13:55:00Z","v":26425,"vw":26.531992},{"c":26.6,"h":26.89,"l":26.475,"n":491,"o":26.48,"t":"2026-10-21T14:00:00Z","v":109022,"vw":26.670133},{"c":26.6,"h":26.67,"l":26.31,"n":803,"o":26.57,"t":"2026-10-21T14:05:00Z","v":235521,"vw":26.509281},{"c":26.695,"h":26.79,"l":26.53,"n":535,"o":26.6,"t":"2026-10-21T14:10:00Z","v":49297,"vw":26.66244},{"c":26.8758,"h":27,"l":26.65,"n":729,"o":26.74,"t":"2026-10-21T14:15:00Z","v":66201,"vw":26.843281},{"c":27.195,"h":27.25,"l":26.8401,"n":575,"o":26.905,"t":"2026-10-21T14:20:00Z","v":42992,"vw":27.059198},{"c":27.015,"h":27.36,"l":26.95,"n":803,"o":27.175,"t":"2026-10-21T14:25:00Z","v":60303,"vw":27.15284},{"c":26.97,"h":27.14,"l":26.935,"n":439,"o":27.02,"t":"2026-10-21T14:30:00Z","v":45715,"vw":27.052697},{"c":26.79,"h":27,"l":26.61,"n":494,"o":27,"t":"2026-10-21T14:35:00Z","v":36719,"vw":26.782456},{"c":26.72,"h":26.88,"l":26.72,"n":435,"o":26.79,"t":"2026-10-21T14:40:00Z","v":101650,"vw":26.794447},{"c":26.735,"h":26.81,"l":26.65,"n":545,"o":26.73,"t":"2026-10-21T14:45:00Z","v":27678,"vw":26.736274},{"c":26.565,"h":26.74,"l":26.44,"n":745,"o":26.74,"t":"2026-10-21T14:50:00Z","v":45037,"vw":26.585577},{"c":26.64,"h":26.65,"l":26.495,"n":391,"o":26.555,"t":"2026-10-21T14:55:00Z","v":17563,"vw":26.586021},{"c":26.625,"h":26.695,"l":26.59,"n":410,"o":26.61,"t":"2026-10-21T15:00:00Z","v":17300,"vw":26.65431},{"c":26.925,"h":26.98,"l":26.64,"n":690,"o":26.65,"t":"2026-10-21T15:05:00Z","v":33571,"vw":26.783463},{"c":26.94,"h":27.015,"l":26.85,"n":1942,"o":26.94,"t":"2026-10-21T15:10:00Z","v":171873,"vw":26.943159},{"c":27.13,"h":27.19,"l":26.88,"n":1653,"o":26.94,"t":"2026-10-21T15:15:00Z","v":129625,"vw":27.000732},{"c":27.36,"h":27.39,"l":27.125,"n":521,"o":27.13,"t":"2026-10-21T15:20:00Z","v":43504,"vw":27.205642},{"c":27.32,"h":27.6,"l":27.32,"n":1007,"o":27.36,"t":"2026-10-21T15:25:00Z","v":68463,"vw":27.420775},{"c":26.935,"h":27.32,"l":26.89,"n":735,"o":27.29,"t":"2026-10-21T15:30:00Z","v":108182,"vw":27.026607},{"c":26.815,"h":26.935,"l":26.74,"n":591,"o":26.89,"t":"2026-10-21T15:35:00Z","v":35129,"vw":26.817147},{"c":27.01,"h":27.025,"l":26.8,"n":1100,"o":26.825,"t":"2026-10-21T15:40:00Z","v":80915,"vw":26.966953},{"c":26.915,"h":27.13,"l":26.8,"n":1971,"o":27,"t":"2026-10-21T15:45:00Z","v":222398,"vw":26.990001},{"c":26.8,"h":26.95,"l":26.74,"n":653,"o":26.915,"t":"2026-10-21T15:50:00Z","v":46519,"vw":26.840822},{"c":26.52,"h":26.85,"l":26.5,"n":416,"o":26.8,"t":"2026-10-21T15:55:00Z","v":29553,"vw":26.673186},{"c":26.445,"h":26.51,"l":26.34,"n":402,"o":26.5,"t":"2026-10-21T16:00:00Z","v":35357,"vw":26.431959},{"c":26.455,"h":26.48,"l":26.39,"n":375,"o":26.445,"t":"2026-10-21T16:05:00Z","v":21017,"vw":26.441785},{"c":26.42,"h":26.47,"l":26.35,"n":293,"o":26.455,"t":"2026-10-21T16:10:00Z","v":18523,"vw":26.406422},{"c":26.45,"h":26.51,"l":26.38,"n":573,"o":26.395,"t":"2026-10-21T16:15:00Z","v":36594,"vw":26.415542},{"c":26.545,"h":26.56,"l":26.43,"n":540,"o":26.44,"t":"2026-10-21T16:20:00Z","v":34897,"vw":26.488714},{"c":26.58,"h":26.58,"l":26.51,"n":272,"o":26.52,"t":"2026-10-21T16:25:00Z","v":14987,"vw":26.547529},{"c":26.47,"h":26.665,"l":26.47,"n":515,"o":26.58,"t":"2026-10-21T16:30:00Z","v":29966,"vw":26.582271},{"c":26.61,"h":26.61,"l":26.41,"n":426,"o":26.44,"t":"2026-10-21T16:35:00Z","v":30151,"vw":26.503116},{"c":26.47,"h":26.61,"l":26.41,"n":356,"o":26.61,"t":"2026-10-21T16:40:00Z","v":34039,"vw":26.537206},{"c":26.435,"h":26.47,"l":26.41,"n":235,"o":26.47,"t":"2026-10-21T16:45:00Z","v":12345,"vw":26.443619},{"c":26.56,"h":26.63,"l":26.41,"n":440,"o":26.435,"t":"2026-10-21T16:50:00Z","v":86659,"vw":26.513308},{"c":26.685,"h":26.685,"l":26.5,"n":1085,"o":26.58,"t":"2026-10-21T16:55:00Z","v":217723,"vw":26.580473},{"c":26.75,"h":26.82,"l":26.56,"n":704,"o":26.65,"t":"2026-10-21T17:00:00Z","v":53679,"vw":26.659659},{"c":26.66,"h":26.77,"l":26.61,"n":419,"o":26.75,"t":"2026-10-21T17:05:00Z","v":29638,"vw":26.654981},{"c":26.57,"h":26.64,"l":26.475,"n":582,"o":26.64,"t":"2026-10-21T17:10:00Z","v":62221,"vw":26.561013},{"c":26.495,"h":26.56,"l":26.48,"n":200,"o":26.53,"t":"2026-10-21T17:15:00Z","v":12173,"vw":26.51568},{"c":26.5189,"h":26.56,"l":26.46,"n":358,"o":26.485,"t":"2026-10-21T17:20:00Z","v":27897,"vw":26.516184},{"c":26.505,"h":26.525,"l":26.48,"n":233,"o":26.51,"t":"2026-10-21T17:25:00Z","v":14123,"vw":26.500562},{"c":26.605,"h":26.63,"l":26.49,"n":499,"o":26.495,"t":"2026-10-21T17:30:00Z","v":34523,"vw":26.550928},{"c":26.58,"h":26.615,"l":26.51,"n":460,"o":26.6,"t":"2026-10-21T17:35:00Z","v":36631,"vw":26.587621},{"c":26.73,"h":26.76,"l":26.545,"n":554,"o":26.58,"t":"2026-10-21T17:40:00Z","v":40828,"vw":26.612223},{"c":26.72,"h":26.825,"l":26.69,"n":894,"o":26.73,"t":"2026-10-21T17:45:00Z","v":105698,"vw":26.741173},{"c":26.885,"h":26.92,"l":26.7,"n":748,"o":26.715,"t":"2026-10-21T17:50:00Z","v":56998,"vw":26.772179},{"c":26.92,"h":26.9291,"l":26.82,"n":295,"o":26.87,"t":"2026-10-21T17:55:00Z","v":14771,"vw":26.881251},{"c":26.98,"h":27.055,"l":26.91,"n":585,"o":26.92,"t":"2026-10-21T18:00:00Z","v":45638,"vw":26.977326},{"c":26.83,"h":26.98,"l":26.83,"n":258,"o":26.98,"t":"2026-10-21T18:05:00Z","v":16942,"vw":26.93957},{"c":26.86,"h":26.86,"l":26.77,"n":320,"o":26.83,"t":"2026-10-21T18:10:00Z","v":22553,"vw":26.823773},{"c":26.84,"h":26.92,"l":26.84,"n":307,"o":26.86,"t":"2026-10-21T18:15:00Z","v":18834,"vw":26.875047},{"c":26.84,"h":26.84,"l":26.79,"n":293,"o":26.83,"t":"2026-10-21T18:20:00Z","v":16389,"vw":26.823624},{"c":26.865,"h":26.9,"l":26.8,"n":339,"o":26.81,"t":"2026-10-21T18:25:00Z","v":24181,"vw":26.860235},{"c":26.94,"h":27.03,"l":26.86,"n":774,"o":26.865,"t":"2026-10-21T18:30:00Z","v":74190,"vw":26.984288},{"c":26.805,"h":26.985,"l":26.79,"n":519,"o":26.94,"t":"2026-10-21T18:35:00Z","v":36168,"vw":26.922664},{"c":27.015,"h":27.015,"l":26.81,"n":653,"o":26.81,"t":"2026-10-21T18:40:00Z","v":48732,"vw":26.954654},{"c":26.98,"h":27.035,"l":26.92,"n":698,"o":27.01,"t":"2026-10-21T18:45:00Z","v":69446,"vw":27.001124},{"c":26.95,"h":26.98,"l":26.91,"n":576,"o":26.97,"t":"2026-10-21T18:50:00Z","v":45985,"vw":26.959948},{"c":26.72,"h":26.95,"l":26.71,"n":472,"o":26.95,"t":"2026-10-21T18:55:00Z","v":27200,"vw":26.809934},{"c":26.76,"h":26.775,"l":26.625,"n":566,"o":26.72,"t":"2026-10-21T19:00:00Z","v":55256,"vw":26.704481},{"c":26.77,"h":26.825,"l":26.705,"n":504,"o":26.75,"t":"2026-10-21T19:05:00Z","v":30173,"vw":26.756716},{"c":26.77,"h":26.8,"l":26.655,"n":487,"o":26.76,"t":"2026-10-21T19:10:00Z","v":37066,"vw":26.719798},{"c":26.83,"h":26.9,"l":26.77,"n":915,"o":26.77,"t":"2026-10-21T19:15:00Z","v":76677,"vw":26.837011},{"c":27.06,"h":27.08,"l":26.81,"n":981,"o":26.845,"t":"2026-10-21T19:20:00Z","v":94016,"vw":26.969439},{"c":27.065,"h":27.16,"l":27.0505,"n":580,"o":27.06,"t":"2026-10-21T19:25:00Z","v":36874,"vw":27.104703},{"c":27.14,"h":27.19,"l":27.065,"n":418,"o":27.065,"t":"2026-10-21T19:30:00Z","v":27527,"vw":27.131554},{"c":27.06,"h":27.14,"l":27,"n":610,"o":27.125,"t":"2026-10-21T19:35:00Z","v":42565,"vw":27.061483},{"c":27,"h":27.09,"l":26.91,"n":850,"o":27.06,"t":"2026-10-21T19:40:00Z","v":178767,"vw":27.061429},{"c":27.065,"h":27.125,"l":27,"n":1260,"o":27.01,"t":"2026-10-21T19:45:00Z","v":123086,"vw":27.058672},{"c":27.02,"h":27.07,"l":26.94,"n":2244,"o":27.06,"t":"2026-10-21T19:50:00Z","v":207872,"vw":27.022907},{"c":26.99,"h":27.03,"l":26.81,"n":3660,"o":27.02,"t":"2026-10-21T19:55:00Z","v":447345,"vw":26.915735},{"c":26.98,"h":26.98,"l":26.98,"n":40,"o":26.98,"t":"2026-10-21T20:00:00Z","v":409635,"vw":26.98},{"c":26.8492,"h":26.8492,"l":26.8492,"n":1,"o":26.8492,"t":"2026-10-21T22:10:00Z","v":1000,"vw":26.8492},{"c":26.98,"h":27,"l":26.98,"n":2,"o":27,"t":"2026-10-22T08:00:00Z","v":200,"vw":26.99},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-22T11:55:00Z","v":170,"vw":27},{"c":26.8,"h":26.8,"l":26.8,"n":16,"o":26.8,"t":"2026-10-22T12:00:00Z","v":1168,"vw":26.8},{"c":26.24,"h":26.8,"l":26.24,"n":7,"o":26.8,"t":"2026-10-22T12:05:00Z","v":656,"vw":26.517647},{"c":26.69,"h":26.69,"l":26.55,"n":5,"o":26.55,"t":"2026-10-22T12:10:00Z","v":203,"vw":26.62},{"c":26.5,"h":26.55,"l":26.5,"n":19,"o":26.5,"t":"2026-10-22T12:20:00Z","v":2327,"vw":26.504545},{"c":26.71,"h":26.71,"l":26.71,"n":4,"o":26.71,"t":"2026-10-22T12:40:00Z","v":368,"vw":26.71},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-22T12:50:00Z","v":200,"vw":26.5},{"c":26.43,"h":26.43,"l":26.43,"n":2,"o":26.43,"t":"2026-10-22T13:15:00Z","v":300,"vw":26.43},{"c":26.4,"h":26.43,"l":26.4,"n":13,"o":26.43,"t":"2026-10-22T13:20:00Z","v":4290,"vw":26.403852},{"c":26.69,"h":26.69,"l":26.68,"n":4,"o":26.68,"t":"2026-10-22T13:25:00Z","v":356,"vw":26.685708},{"c":26.175,"h":26.7886,"l":25.94,"n":277,"o":26.69,"t":"2026-10-22T13:30:00Z","v":36540,"vw":26.456044},{"c":26.25,"h":26.42,"l":26.15,"n":247,"o":26.205,"t":"2026-10-22T13:35:00Z","v":84039,"vw":26.253484},{"c":26.56,"h":26.7,"l":26.28,"n":549,"o":26.28,"t":"2026-10-22T13:40:00Z","v":63676,"vw":26.56785},{"c":26.51,"h":26.59,"l":26.3075,"n":188,"o":26.56,"t":"2026-10-22T13:45:00Z","v":25957,"vw":26.406232},{"c":26.66,"h":26.75,"l":26.5,"n":226,"o":26.5,"t":"2026-10-22T13:50:00Z","v":48595,"vw":26.719611},{"c":26.88,"h":26.89,"l":26.655,"n":327,"o":26.655,"t":"2026-10-22T13:55:00Z","v":24937,"vw":26.766058},{"c":26.8,"h":27.01,"l":26.78,"n":206,"o":26.95,"t":"2026-10-22T14:00:00Z","v":11923,"vw":26.865256},{"c":26.78,"h":26.83,"l":26.75,"n":228,"o":26.8,"t":"2026-10-22T14:05:00Z","v":20526,"vw":26.788884},{"c":26.615,"h":26.865,"l":26.615,"n":282,"o":26.7575,"t":"2026-10-22T14:10:00Z","v":28421,"vw":26.823199},{"c":26.65,"h":26.66,"l":26.435,"n":183,"o":26.53,"t":"2026-10-22T14:15:00Z","v":7952,"vw":26.531248},{"c":26.5,"h":26.66,"l":26.41,"n":281,"o":26.595,"t":"2026-10-22T14:20:00Z","v":17312,"vw":26.549622},{"c":26.545,"h":26.64,"l":26.355,"n":236,"o":26.485,"t":"2026-10-22T14:25:00Z","v":14606,"vw":26.454012},{"c":26.68,"h":26.72,"l":26.55,"n":346,"o":26.58,"t":"2026-10-22T14:30:00Z","v":23604,"vw":26.652554},{"c":26.67,"h":26.81,"l":26.64,"n":257,"o":26.695,"t":"2026-10-22T14:35:00Z","v":15358,"vw":26.703614},{"c":26.84,"h":26.86,"l":26.71,"n":181,"o":26.71,"t":"2026-10-22T14:40:00Z","v":14925,"vw":26.759065},{"c":26.64,"h":26.815,"l":26.64,"n":474,"o":26.815,"t":"2026-10-22T14:45:00Z","v":22136,"vw":26.741963},{"c":26.77,"h":26.77,"l":26.66,"n":530,"o":26.66,"t":"2026-10-22T14:50:00Z","v":27375,"vw":26.711032},{"c":26.82,"h":26.82,"l":26.67,"n":342,"o":26.79,"t":"2026-10-22T14:55:00Z","v":19085,"vw":26.747165},{"c":26.73,"h":26.84,"l":26.65,"n":329,"o":26.84,"t":"2026-10-22T15:00:00Z","v":11015,"vw":26.724001},{"c":26.7,"h":26.75,"l":26.65,"n":459,"o":26.73,"t":"2026-10-22T15:05:00Z","v":31293,"vw":26.713849},{"c":26.645,"h":26.68,"l":26.575,"n":581,"o":26.68,"t":"2026-10-22T15:10:00Z","v":33942,"vw":26.634749},{"c":26.93,"h":26.93,"l":26.645,"n":461,"o":26.645,"t":"2026-10-22T15:15:00Z","v":43059,"vw":26.801655},{"c":26.945,"h":27.02,"l":26.925,"n":436,"o":26.98,"t":"2026-10-22T15:20:00Z","v":53096,"vw":26.992535},{"c":26.95,"h":26.97,"l":26.85,"n":399,"o":26.945,"t":"2026-10-22T15:25:00Z","v":26690,"vw":26.916244},{"c":26.97,"h":27,"l":26.905,"n":384,"o":26.98,"t":"2026-10-22T15:30:00Z","v":46615,"vw":26.95609},{"c":26.95,"h":27.11,"l":26.91,"n":1613,"o":26.96,"t":"2026-10-22T15:35:00Z","v":157800,"vw":27.024475},{"c":26.845,"h":26.98,"l":26.7001,"n":832,"o":26.945,"t":"2026-10-22T15:40:00Z","v":229066,"vw":26.931069},{"c":26.62,"h":26.88,"l":26.54,"n":540,"o":26.81,"t":"2026-10-22T15:45:00Z","v":244871,"vw":26.772246},{"c":26.93,"h":26.93,"l":26.59,"n":388,"o":26.59,"t":"2026-10-22T15:50:00Z","v":19264,"vw":26.779613},{"c":26.855,"h":26.985,"l":26.83,"n":274,"o":26.96,"t":"2026-10-22T15:55:00Z","v":22013,"vw":26.943198},{"c":26.85,"h":26.855,"l":26.75,"n":342,"o":26.84,"t":"2026-10-22T16:00:00Z","v":19439,"vw":26.819305},{"c":27.04,"h":27.09,"l":26.83,"n":838,"o":26.87,"t":"2026-10-22T16:05:00Z","v":89643,"vw":26.933537},{"c":27.05,"h":27.12,"l":27.03,"n":685,"o":27.07,"t":"2026-10-22T16:10:00Z","v":62515,"vw":27.09637},{"c":27.14,"h":27.15,"l":27,"n":278,"o":27.03,"t":"2026-10-22T16:15:00Z","v":15566,"vw":27.070773},{"c":27.035,"h":27.12,"l":27.01,"n":234,"o":27.12,"t":"2026-10-22T16:20:00Z","v":10863,"vw":27.069192},{"c":26.97,"h":27.04,"l":26.91,"n":694,"o":27,"t":"2026-10-22T16:25:00Z","v":67892,"vw":26.986615},{"c":26.82,"h":27.02,"l":26.79,"n":516,"o":26.96,"t":"2026-10-22T16:30:00Z","v":36340,"vw":26.935373},{"c":26.73,"h":26.93,"l":26.73,"n":497,"o":26.825,"t":"2026-10-22T16:35:00Z","v":25664,"vw":26.827943},{"c":26.515,"h":26.705,"l":26.42,"n":582,"o":26.705,"t":"2026-10-22T16:40:00Z","v":60409,"vw":26.572268},{"c":26.5,"h":26.515,"l":26.335,"n":1167,"o":26.515,"t":"2026-10-22T16:45:00Z","v":65730,"vw":26.402935},{"c":26.63,"h":26.67,"l":26.39,"n":453,"o":26.46,"t":"2026-10-22T16:50:00Z","v":64173,"vw":26.463985},{"c":26.71,"h":26.715,"l":26.585,"n":949,"o":26.63,"t":"2026-10-22T16:55:00Z","v":146350,"vw":26.669405},{"c":26.45,"h":26.72,"l":26.41,"n":1728,"o":26.7,"t":"2026-10-22T17:00:00Z","v":253136,"vw":26.610627},{"c":26.6,"h":26.6,"l":26.43,"n":537,"o":26.43,"t":"2026-10-22T17:05:00Z","v":42481,"vw":26.496488},{"c":26.79,"h":26.8,"l":26.55,"n":646,"o":26.61,"t":"2026-10-22T17:10:00Z","v":93492,"vw":26.627208},{"c":26.88,"h":26.92,"l":26.785,"n":551,"o":26.79,"t":"2026-10-22T17:15:00Z","v":33588,"vw":26.85295},{"c":26.97,"h":27,"l":26.845,"n":786,"o":26.885,"t":"2026-10-22T17:20:00Z","v":70540,"vw":26.947816},{"c":26.96,"h":27,"l":26.89,"n":1061,"o":27,"t":"2026-10-22T17:25:00Z","v":104041,"vw":26.955415},{"c":26.98,"h":27.12,"l":26.93,"n":945,"o":26.935,"t":"2026-10-22T17:30:00Z","v":77831,"vw":27.021058},{"c":27.06,"h":27.12,"l":26.955,"n":405,"o":26.98,"t":"2026-10-22T17:35:00Z","v":24401,"vw":27.030094},{"c":27.06,"h":27.1,"l":27.03,"n":282,"o":27.1,"t":"2026-10-22T17:40:00Z","v":17248,"vw":27.063355},{"c":27.05,"h":27.14,"l":27.01,"n":745,"o":27.07,"t":"2026-10-22T17:45:00Z","v":58740,"vw":27.097865},{"c":27.22,"h":27.24,"l":27,"n":1452,"o":27.03,"t":"2026-10-22T17:50:00Z","v":137471,"vw":27.146871},{"c":27.23,"h":27.29,"l":27.185,"n":659,"o":27.24,"t":"2026-10-22T17:55:00Z","v":37350,"vw":27.234021},{"c":27.21,"h":27.24,"l":27.13,"n":541,"o":27.205,"t":"2026-10-22T18:00:00Z","v":35376,"vw":27.194368},{"c":27.29,"h":27.32,"l":27.2275,"n":752,"o":27.24,"t":"2026-10-22T18:05:00Z","v":61222,"vw":27.282334},{"c":27.24,"h":27.39,"l":27.24,"n":546,"o":27.3,"t":"2026-10-22T18:10:00Z","v":32490,"vw":27.332225},{"c":27.33,"h":27.35,"l":27.24,"n":516,"o":27.24,"t":"2026-10-22T18:15:00Z","v":35227,"vw":27.291666},{"c":27.56,"h":27.6,"l":27.33,"n":679,"o":27.33,"t":"2026-10-22T18:20:00Z","v":61626,"vw":27.483975},{"c":27.26,"h":27.56,"l":27.24,"n":449,"o":27.56,"t":"2026-10-22T18:25:00Z","v":39155,"vw":27.457371},{"c":27.19,"h":27.28,"l":27.13,"n":393,"o":27.28,"t":"2026-10-22T18:30:00Z","v":25558,"vw":27.179985},{"c":27.17,"h":27.25,"l":27.15,"n":455,"o":27.19,"t":"2026-10-22T18:35:00Z","v":28121,"vw":27.203592},{"c":27.1,"h":27.17,"l":27.06,"n":454,"o":27.17,"t":"2026-10-22T18:40:00Z","v":27005,"vw":27.099007},{"c":27.09,"h":27.1,"l":27.01,"n":606,"o":27.1,"t":"2026-10-22T18:45:00Z","v":35014,"vw":27.055547},{"c":27.11,"h":27.14,"l":27.05,"n":500,"o":27.11,"t":"2026-10-22T18:50:00Z","v":27379,"vw":27.109489},{"c":27.13,"h":27.13,"l":27.07,"n":615,"o":27.09,"t":"2026-10-22T18:55:00Z","v":30627,"vw":27.101238},{"c":27.24,"h":27.32,"l":27.06,"n":1262,"o":27.09,"t":"2026-10-22T19:00:00Z","v":101559,"vw":27.237547},{"c":27.2,"h":27.29,"l":27.19,"n":601,"o":27.255,"t":"2026-10-22T19:05:00Z","v":43079,"vw":27.248767},{"c":27.355,"h":27.44,"l":27.19,"n":622,"o":27.2,"t":"2026-10-22T19:10:00Z","v":45416,"vw":27.291935},{"c":27.27,"h":27.4,"l":27.25,"n":453,"o":27.38,"t":"2026-10-22T19:15:00Z","v":32137,"vw":27.330134},{"c":27.3,"h":27.4,"l":27.21,"n":754,"o":27.25,"t":"2026-10-22T19:20:00Z","v":87065,"vw":27.304035},{"c":27.47,"h":27.5,"l":27.27,"n":1573,"o":27.29,"t":"2026-10-22T19:25:00Z","v":184402,"vw":27.450205},{"c":27.58,"h":27.65,"l":27.46,"n":1300,"o":27.47,"t":"2026-10-22T19:30:00Z","v":136728,"vw":27.556334},{"c":27.43,"h":27.6,"l":27.39,"n":1817,"o":27.6,"t":"2026-10-22T19:35:00Z","v":204507,"vw":27.539718},{"c":27.58,"h":27.59,"l":27.41,"n":986,"o":27.425,"t":"2026-10-22T19:40:00Z","v":84289,"vw":27.511755},{"c":27.48,"h":27.62,"l":27.445,"n":2002,"o":27.59,"t":"2026-10-22T19:45:00Z","v":343304,"vw":27.567033},{"c":27.69,"h":27.7,"l":27.45,"n":1954,"o":27.45,"t":"2026-10-22T19:50:00Z","v":172292,"vw":27.600523},{"c":27.95,"h":27.98,"l":27.64,"n":4867,"o":27.69,"t":"2026-10-22T19:55:00Z","v":629032,"vw":27.887813},{"c":27.6,"h":27.93,"l":27.5,"n":76,"o":27.93,"t":"2026-10-22T20:00:00Z","v":398229,"vw":27.921726},{"c":27.5,"h":27.55,"l":27.5,"n":8,"o":27.55,"t":"2026-10-22T20:05:00Z","v":5200,"vw":27.503127},{"c":27.54,"h":27.54,"l":27.5,"n":41,"o":27.51,"t":"2026-10-22T20:30:00Z","v":684,"vw":27.518},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-22T20:40:00Z","v":200,"vw":27.5}],"history":[{"c":7.15,"h":7.46,"l":7,"n":6629,"o":7.46,"t":"2024-10-21T04:00:00Z","v":1138265,"vw":7.121956},{"c":6.64,"h":7.12,"l":6.49,"n":9162,"o":7.11,"t":"2024-10-22T04:00:00Z","v":862728,"vw":6.741617},{"c":6.27,"h":7.1429,"l":6.12,"n":10115,"o":6.61,"t":"2024-10-23T04:00:00Z","v":882872,"vw":6.276051},{"c":6.29,"h":6.43,"l":6.17,"n":8047,"o":6.18,"t":"2024-10-24T04:00:00Z","v":704020,"vw":6.26231},{"c":5.93,"h":6.98,"l":5.83,"n":11615,"o":6.31,"t":"2024-10-25T04:00:00Z","v":2330906,"vw":6.526416},{"c":5.92,"h":6.15,"l":5.83,"n":11928,"o":5.97,"t":"2024-10-28T04:00:00Z","v":1568098,"vw":5.995016},{"c":6,"h":6.015,"l":5.62,"n":9540,"o":5.89,"t":"2024-10-29T04:00:00Z","v":1113566,"vw":5.942172},{"c":5.71,"h":6,"l":5.685,"n":6209,"o":5.99,"t":"2024-10-30T04:00:00Z","v":429467,"vw":5.808066},{"c":5.435,"h":5.69,"l":5.43,"n":5871,"o":5.64,"t":"2024-10-31T04:00:00Z","v":522013,"vw":5.516039},{"c":5.15,"h":5.465,"l":5.07,"n":11912,"o":5.42,"t":"2024-11-01T04:00:00Z","v":2706307,"vw":5.167473},{"c":5.16,"h":5.295,"l":5.07,"n":15524,"o":5.12,"t":"2024-11-04T05:00:00Z","v":2306459,"vw":5.164812},{"c":5.18,"h":5.21,"l":4.93,"n":12263,"o":5.11,"t":"2024-11-05T05:00:00Z","v":2667792,"vw":4.994701},{"c":3.24,"h":3.94,"l":2.91,"n":62995,"o":3.05,"t":"2024-11-06T05:00:00Z","v":14932415,"vw":3.213991},{"c":2.83,"h":3.71,"l":2.77,"n":24323,"o":3.3,"t":"2024-11-07T05:00:00Z","v":5172319,"vw":3.141819},{"c":2.95,"h":3.025,"l":2.71,"n":27171,"o":2.9,"t":"2024-11-08T05:00:00Z","v":7513642,"vw":2.856378},{"c":3.38,"h":3.41,"l":2.7,"n":14341,"o":2.92,"t":"2024-11-11T05:00:00Z","v":4455059,"vw":3.033776},{"c":3.35,"h":3.595,"l":3.255,"n":17304,"o":3.48,"t":"2024-11-12T05:00:00Z","v":3924476,"vw":3.400441},{"c":3.56,"h":3.8,"l":3.31,"n":17098,"o":3.37,"t":"2024-11-13T05:00:00Z","v":2817822,"vw":3.573393},{"c":3.92,"h":4.1391,"l":3.5,"n":20083,"o":3.65,"t":"2024-11-14T05:00:00Z","v":5493267,"vw":3.934947},{"c":3.85,"h":4.03,"l":3.67,"n":20670,"o":3.95,"t":"2024-11-15T05:00:00Z","v":3627848,"vw":3.800223},{"c":3.6,"h":3.84,"l":3.54,"n":10437,"o":3.82,"t":"2024-11-18T05:00:00Z","v":1664250,"vw":3.647193},{"c":3.85,"h":4.01,"l":3.5587,"n":11566,"o":3.7,"t":"2024-11-19T05:00:00Z","v":2191948,"vw":3.867244},{"c":4.08,"h":4.09,"l":3.71,"n":11490,"o":3.75,"t":"2024-11-20T05:00:00Z","v":2499220,"vw":3.97547},{"c":3.63,"h":4.22,"l":3.58,"n":11503,"o":4.07,"t":"2024-11-21T05:00:00Z","v":2869604,"vw":3.809142},{"c":3.92,"h":3.95,"l":3.4301,"n":10500,"o":3.59,"t":"2024-11-22T05:00:00Z","v":1277733,"vw":3.770426},{"c":3.8,"h":4.15,"l":3.76,"n":8927,"o":3.94,"t":"2024-11-25T05:00:00Z","v":1255381,"vw":3.936215},{"c":3.84,"h":3.92,"l":3.63,"n":6613,"o":3.79,"t":"2024-11-26T05:00:00Z","v":836003,"vw":3.798108},{"c":4.08,"h":4.1099,"l":3.8125,"n":7286,"o":3.89,"t":"2024-11-27T05:00:00Z","v":1035234,"vw":3.993577},{"c":3.94,"h":4.21,"l":3.94,"n":3512,"o":4.08,"t":"2024-11-29T05:00:00Z","v":499330,"vw":3.987683},{"c":3.89,"h":4.025,"l":3.725,"n":12162,"o":3.96,"t":"2024-12-02T05:00:00Z","v":1215123,"vw":3.847942},{"c":3.69,"h":3.98,"l":3.66,"n":8070,"o":3.88,"t":"2024-12-03T05:00:00Z","v":788621,"vw":3.73698},{"c":3.52,"h":3.73,"l":3.4909,"n":8550,"o":3.67,"t":"2024-12-04T05:00:00Z","v":1074555,"vw":3.588272},{"c":3.47,"h":3.76,"l":3.465,"n":9735,"o":3.48,"t":"2024-12-05T05:00:00Z","v":1520394,"vw":3.604224},{"c":3.385,"h":3.6,"l":3.35,"n":9146,"o":3.47,"t":"2024-12-06T05:00:00Z","v":1281788,"vw":3.451954},{"c":3.21,"h":3.5,"l":3.21,"n":6575,"o":3.39,"t":"2024-12-09T05:00:00Z","v":748685,"vw":3.327901},{"c":3.31,"h":3.365,"l":3.13,"n":9811,"o":3.2,"t":"2024-12-10T05:00:00Z","v":1078802,"vw":3.269339},{"c":3.1,"h":3.42,"l":3.09,"n":8437,"o":3.32,"t":"2024-12-11T05:00:00Z","v":1173659,"vw":3.153429},{"c":2.85,"h":3.11,"l":2.8,"n":11246,"o":3.11,"t":"2024-12-12T05:00:00Z","v":1610988,"vw":2.892321},{"c":3.06,"h":3.075,"l":2.7,"n":14925,"o":2.83,"t":"2024-12-13T05:00:00Z","v":2799690,"vw":2.81732},{"c":2.95,"h":3.29,"l":2.94,"n":11522,"o":3.01,"t":"2024-12-16T05:00:00Z","v":1225706,"vw":3.071305},{"c":2.91,"h":2.99,"l":2.77,"n":9102,"o":2.92,"t":"2024-12-17T05:00:00Z","v":1026273,"vw":2.91494},{"c":2.79,"h":3.03,"l":2.76,"n":8657,"o":2.93,"t":"2024-12-18T05:00:00Z","v":1074476,"vw":2.870255},{"c":2.94,"h":3.07,"l":2.715,"n":13801,"o":2.79,"t":"2024-12-19T05:00:00Z","v":6467009,"vw":2.988074},{"c":3.1,"h":3.13,"l":2.8,"n":7845,"o":2.91,"t":"2024-12-20T05:00:00Z","v":2817628,"vw":3.085412},{"c":3.23,"h":3.26,"l":3.01,"n":9255,"o":3.1,"t":"2024-12-23T05:00:00Z","v":903141,"vw":3.189756},{"c":3.04,"h":3.28,"l":3,"n":3294,"o":3.27,"t":"2024-12-24T05:00:00Z","v":377740,"vw":3.082705},{"c":3.12,"h":3.13,"l":2.96,"n":5203,"o":3.05,"t":"2024-12-26T05:00:00Z","v":510315,"vw":3.080389},{"c":3.12,"h":3.18,"l":2.98,"n":5953,"o":3.09,"t":"2024-12-27T05:00:00Z","v":536643,"vw":3.0909},{"c":3.1,"h":3.2,"l":2.97,"n":6091,"o":3.13,"t":"2024-12-30T05:00:00Z","v":507727,"vw":3.07136},{"c":3.09,"h":3.16,"l":2.95,"n":4041,"o":3.11,"t":"2024-12-31T05:00:00Z","v":473642,"vw":3.067475},{"c":3.13,"h":3.25,"l":3.065,"n":7562,"o":3.14,"t":"2025-01-02T05:00:00Z","v":742829,"vw":3.148842},{"c":3.15,"h":3.27,"l":3.11,"n":5209,"o":3.15,"t":"2025-01-03T05:00:00Z","v":488905,"vw":3.186664},{"c":3.05,"h":3.25,"l":3.02,"n":6553,"o":3.17,"t":"2025-01-06T05:00:00Z","v":802024,"vw":3.084547},{"c":3.47,"h":3.65,"l":3,"n":13896,"o":3.04,"t":"2025-01-07T05:00:00Z","v":3480056,"vw":3.400556},{"c":3.23,"h":3.46,"l":3.115,"n":6207,"o":3.46,"t":"2025-01-08T05:00:00Z","v":734780,"vw":3.230946},{"c":2.925,"h":3.22,"l":2.9,"n":6048,"o":3.18,"t":"2025-01-10T05:00:00Z","v":592377,"vw":2.983452},{"c":2.86,"h":3.02,"l":2.76,"n":7065,"o":2.97,"t":"2025-01-13T05:00:00Z","v":654066,"vw":2.851095},{"c":2.62,"h":2.81,"l":2.585,"n":7021,"o":2.75,"t":"2025-01-14T05:00:00Z","v":724646,"vw":2.661126},{"c":2.75,"h":2.8,"l":2.62,"n":8721,"o":2.66,"t":"2025-01-15T05:00:00Z","v":1002823,"vw":2.714014},{"c":2.78,"h":2.78,"l":2.6,"n":7854,"o":2.76,"t":"2025-01-16T05:00:00Z","v":871700,"vw":2.692083},{"c":2.85,"h":2.865,"l":2.69,"n":7529,"o":2.77,"t":"2025-01-17T05:00:00Z","v":772225,"vw":2.818663},{"c":3.08,"h":3.1,"l":2.86,"n":8862,"o":2.86,"t":"2025-01-21T05:00:00Z","v":885299,"vw":3.031121},{"c":3.08,"h":3.14,"l":2.97,"n":6670,"o":3.08,"t":"2025-01-22T05:00:00Z","v":951269,"vw":3.071274},{"c":3.05,"h":3.12,"l":2.94,"n":5571,"o":3.09,"t":"2025-01-23T05:00:00Z","v":577155,"vw":3.016391},{"c":3.04,"h":3.1,"l":2.9797,"n":4239,"o":3.06,"t":"2025-01-24T05:00:00Z","v":459412,"vw":3.02852},{"c":3.06,"h":3.18,"l":2.99,"n":5150,"o":3.04,"t":"2025-01-27T05:00:00Z","v":693732,"vw":3.067419},{"c":3.12,"h":3.15,"l":2.99,"n":4593,"o":3.04,"t":"2025-01-28T05:00:00Z","v":414887,"vw":3.087073},{"c":3.11,"h":3.2,"l":3.03,"n":5869,"o":3.12,"t":"2025-01-29T05:00:00Z","v":447588,"vw":3.110618},{"c":3.11,"h":3.19,"l":3.05,"n":5857,"o":3.12,"t":"2025-01-30T05:00:00Z","v":453243,"vw":3.134864},{"c":2.98,"h":3.16,"l":2.955,"n":4938,"o":3.11,"t":"2025-01-31T05:00:00Z","v":377010,"vw":3.033063},{"c":2.91,"h":3.06,"l":2.83,"n":5497,"o":2.91,"t":"2025-02-03T05:00:00Z","v":422486,"vw":2.929181},{"c":3.04,"h":3.08,"l":2.82,"n":6444,"o":2.86,"t":"2025-02-04T05:00:00Z","v":580053,"vw":3.001722},{"c":3.35,"h":3.37,"l":2.96,"n":6393,"o":3,"t":"2025-02-05T05:00:00Z","v":755571,"vw":3.241794},{"c":3.26,"h":3.41,"l":3.21,"n":5880,"o":3.33,"t":"2025-02-06T05:00:00Z","v":423238,"vw":3.313398},{"c":3.03,"h":3.28,"l":3.03,"n":4701,"o":3.23,"t":"2025-02-07T05:00:00Z","v":423175,"vw":3.102378},{"c":2.73,"h":3.06,"l":2.72,"n":6295,"o":3.06,"t":"2025-02-10T05:00:00Z","v":617948,"vw":2.852215},{"c":2.49,"h":2.69,"l":2.465,"n":7363,"o":2.69,"t":"2025-02-11T05:00:00Z","v":1036571,"vw":2.550537},{"c":2.46,"h":2.54,"l":2.41,"n":7154,"o":2.45,"t":"2025-02-12T05:00:00Z","v":685808,"vw":2.478236},{"c":2.51,"h":2.62,"l":2.44,"n":7935,"o":2.46,"t":"2025-02-13T05:00:00Z","v":796537,"vw":2.537642},{"c":2.47,"h":2.7,"l":2.45,"n":5998,"o":2.54,"t":"2025-02-14T05:00:00Z","v":662419,"vw":2.526391},{"c":2.43,"h":2.62,"l":2.42,"n":7100,"o":2.46,"t":"2025-02-18T05:00:00Z","v":643066,"vw":2.474519},{"c":2.41,"h":2.47,"l":2.35,"n":5393,"o":2.38,"t":"2025-02-19T05:00:00Z","v":446658,"vw":2.417131},{"c":2.43,"h":2.51,"l":2.41,"n":5846,"o":2.43,"t":"2025-02-20T05:00:00Z","v":597080,"vw":2.44323},{"c":2.36,"h":2.5,"l":2.35,"n":5530,"o":2.45,"t":"2025-02-21T05:00:00Z","v":547258,"vw":2.386616},{"c":2.35,"h":2.38,"l":2.255,"n":5753,"o":2.36,"t":"2025-02-24T05:00:00Z","v":561062,"vw":2.323406},{"c":2.3,"h":2.39,"l":2.23,"n":4753,"o":2.36,"t":"2025-02-25T05:00:00Z","v":418487,"vw":2.300136},{"c":2.33,"h":2.44,"l":2.23,"n":5002,"o":2.29,"t":"2025-02-26T05:00:00Z","v":541295,"vw":2.361808},{"c":2.18,"h":2.39,"l":2.17,"n":6156,"o":2.33,"t":"2025-02-27T05:00:00Z","v":600899,"vw":2.23507},{"c":2.07,"h":2.17,"l":1.965,"n":10165,"o":2.17,"t":"2025-02-28T05:00:00Z","v":2689037,"vw":2.063896},{"c":1.9,"h":2.2122,"l":1.81,"n":8685,"o":2.12,"t":"2025-03-03T05:00:00Z","v":1287341,"vw":1.925531},{"c":1.84,"h":1.8985,"l":1.78,"n":7897,"o":1.85,"t":"2025-03-04T05:00:00Z","v":1153299,"vw":1.830391},{"c":2.09,"h":2.125,"l":1.81,"n":6957,"o":1.84,"t":"2025-03-05T05:00:00Z","v":1001379,"vw":2.050829},{"c":2.11,"h":2.175,"l":2,"n":6306,"o":2.04,"t":"2025-03-06T05:00:00Z","v":570858,"vw":2.093619},{"c":2.01,"h":2.17,"l":2,"n":6543,"o":2.11,"t":"2025-03-07T05:00:00Z","v":646539,"vw":2.072248},{"c":1.86,"h":2.03,"l":1.815,"n":6189,"o":1.98,"t":"2025-03-10T04:00:00Z","v":692369,"vw":1.893199},{"c":1.85,"h":1.9838,"l":1.72,"n":7821,"o":1.86,"t":"2025-03-11T04:00:00Z","v":739043,"vw":1.813087},{"c":1.97,"h":2.01,"l":1.83,"n":7998,"o":1.83,"t":"2025-03-12T04:00:00Z","v":842121,"vw":1.950895},{"c":1.86,"h":2,"l":1.8,"n":7195,"o":1.96,"t":"2025-03-13T04:00:00Z","v":887516,"vw":1.86493},{"c":1.95,"h":1.995,"l":1.835,"n":5868,"o":1.88,"t":"2025-03-14T04:00:00Z","v":825300,"vw":1.939237},{"c":1.95,"h":2.04,"l":1.915,"n":4592,"o":1.95,"t":"2025-03-17T04:00:00Z","v":405243,"vw":1.952754},{"c":1.77,"h":1.94,"l":1.74,"n":3719,"o":1.93,"t":"2025-03-18T04:00:00Z","v":584881,"vw":1.797827},{"c":1.725,"h":1.855,"l":1.705,"n":4943,"o":1.79,"t":"2025-03-19T04:00:00Z","v":672731,"vw":1.753733},{"c":1.78,"h":1.805,"l":1.68,"n":4666,"o":1.68,"t":"2025-03-20T04:00:00Z","v":703711,"vw":1.75802},{"c":1.76,"h":1.79,"l":1.65,"n":4199,"o":1.75,"t":"2025-03-21T04:00:00Z","v":1141395,"vw":1.742374},{"c":1.74,"h":1.805,"l":1.69,"n":4646,"o":1.78,"t":"2025-03-24T04:00:00Z","v":617834,"vw":1.739549},{"c":1.64,"h":1.75,"l":1.595,"n":5151,"o":1.75,"t":"2025-03-25T04:00:00Z","v":758978,"vw":1.654103},{"c":1.54,"h":1.64,"l":1.48,"n":7586,"o":1.64,"t":"2025-03-26T04:00:00Z","v":1386752,"vw":1.535707},{"c":1.61,"h":1.655,"l":1.52,"n":7406,"o":1.52,"t":"2025-03-27T04:00:00Z","v":1314477,"vw":1.598648},{"c":1.47,"h":1.63,"l":1.43,"n":3956,"o":1.61,"t":"2025-03-28T04:00:00Z","v":475907,"vw":1.494451},{"c":1.37,"h":1.5,"l":1.33,"n":4922,"o":1.41,"t":"2025-03-31T04:00:00Z","v":913052,"vw":1.383762},{"c":1.28,"h":1.384,"l":1.24,"n":6013,"o":1.36,"t":"2025-04-01T04:00:00Z","v":1013873,"vw":1.2954},{"c":1.37,"h":1.375,"l":1.23,"n":5661,"o":1.25,"t":"2025-04-02T04:00:00Z","v":755263,"vw":1.331486},{"c":1.27,"h":1.34,"l":1.23,"n":4389,"o":1.28,"t":"2025-04-03T04:00:00Z","v":681398,"vw":1.275638},{"c":1.27,"h":1.32,"l":1.21,"n":4653,"o":1.27,"t":"2025-04-04T04:00:00Z","v":699468,"vw":1.255348},{"c":1.27,"h":1.32,"l":1.115,"n":6455,"o":1.19,"t":"2025-04-07T04:00:00Z","v":865426,"vw":1.212499},{"c":1.21,"h":1.33,"l":1.18,"n":3893,"o":1.33,"t":"2025-04-08T04:00:00Z","v":620396,"vw":1.257138},{"c":1.41,"h":1.51,"l":1.11,"n":7165,"o":1.17,"t":"2025-04-09T04:00:00Z","v":1333189,"vw":1.338374},{"c":1.295,"h":1.38,"l":1.26,"n":4310,"o":1.35,"t":"2025-04-10T04:00:00Z","v":476647,"vw":1.294393},{"c":1.41,"h":1.42,"l":1.27,"n":3265,"o":1.31,"t":"2025-04-11T04:00:00Z","v":352236,"vw":1.359666},{"c":1.34,"h":1.44,"l":1.255,"n":4006,"o":1.44,"t":"2025-04-14T04:00:00Z","v":568934,"vw":1.32172},{"c":1.375,"h":1.43,"l":1.325,"n":3432,"o":1.34,"t":"2025-04-15T04:00:00Z","v":303364,"vw":1.372594},{"c":1.28,"h":1.36,"l":1.25,"n":3892,"o":1.35,"t":"2025-04-16T04:00:00Z","v":380184,"vw":1.292651},{"c":1.29,"h":1.33,"l":1.27,"n":3754,"o":1.27,"t":"2025-04-17T04:00:00Z","v":467141,"vw":1.289406},{"c":1.38,"h":1.39,"l":1.24,"n":3434,"o":1.29,"t":"2025-04-21T04:00:00Z","v":375645,"vw":1.349168},{"c":1.49,"h":1.5,"l":1.34,"n":6782,"o":1.39,"t":"2025-04-22T04:00:00Z","v":791866,"vw":1.457853},{"c":1.47,"h":1.65,"l":1.43,"n":8681,"o":1.55,"t":"2025-04-23T04:00:00Z","v":1089237,"vw":1.502981},{"c":1.46,"h":1.511,"l":1.425,"n":4245,"o":1.48,"t":"2025-04-24T04:00:00Z","v":461809,"vw":1.459258},{"c":1.46,"h":1.48,"l":1.3805,"n":3996,"o":1.46,"t":"2025-04-25T04:00:00Z","v":519833,"vw":1.452883},{"c":1.49,"h":1.505,"l":1.42,"n":6157,"o":1.46,"t":"2025-04-28T04:00:00Z","v":633991,"vw":1.464401},{"c":1.36,"h":1.546,"l":1.34,"n":4625,"o":1.5,"t":"2025-04-29T04:00:00Z","v":508562,"vw":1.384576},{"c":1.41,"h":1.42,"l":1.26,"n":3646,"o":1.36,"t":"2025-04-30T04:00:00Z","v":654172,"vw":1.34501},{"c":1.41,"h":1.46,"l":1.26,"n":4678,"o":1.33,"t":"2025-05-01T04:00:00Z","v":950408,"vw":1.401561},{"c":1.51,"h":1.56,"l":1.375,"n":3412,"o":1.41,"t":"2025-05-02T04:00:00Z","v":457762,"vw":1.491973},{"c":1.42,"h":1.51,"l":1.38,"n":3802,"o":1.48,"t":"2025-05-05T04:00:00Z","v":508331,"vw":1.433789},{"c":1.26,"h":1.486,"l":1.25,"n":4260,"o":1.41,"t":"2025-05-06T04:00:00Z","v":589772,"vw":1.320867},{"c":1.15,"h":1.305,"l":1.14,"n":4241,"o":1.26,"t":"2025-05-07T04:00:00Z","v":348486,"vw":1.183424},{"c":1.1,"h":1.1897,"l":1.03,"n":3141,"o":1.15,"t":"2025-05-08T04:00:00Z","v":500841,"vw":1.105283},{"c":1.14,"h":1.18,"l":1.11,"n":3076,"o":1.12,"t":"2025-05-09T04:00:00Z","v":467245,"vw":1.13563},{"c":1.31,"h":1.31,"l":1.07,"n":5714,"o":1.17,"t":"2025-05-12T04:00:00Z","v":1014638,"vw":1.202147},{"c":1.4,"h":1.445,"l":1.28,"n":5240,"o":1.32,"t":"2025-05-13T04:00:00Z","v":993059,"vw":1.385773},{"c":1.285,"h":1.45,"l":1.255,"n":4512,"o":1.41,"t":"2025-05-14T04:00:00Z","v":778180,"vw":1.327578},{"c":1.52,"h":1.53,"l":1.25,"n":5876,"o":1.31,"t":"2025-05-15T04:00:00Z","v":797460,"vw":1.407608},{"c":1.5,"h":1.54,"l":1.4,"n":6221,"o":1.53,"t":"2025-05-16T04:00:00Z","v":1081171,"vw":1.455128},{"c":2.29,"h":2.66,"l":1.47,"n":90393,"o":1.47,"t":"2025-05-19T04:00:00Z","v":23644350,"vw":2.28181},{"c":2.07,"h":3,"l":2.07,"n":75544,"o":2.43,"t":"2025-05-20T04:00:00Z","v":15673254,"vw":2.534899},{"c":1.89,"h":2.17,"l":1.82,"n":13880,"o":2.07,"t":"2025-05-21T04:00:00Z","v":2802797,"vw":1.921348},{"c":1.865,"h":1.93,"l":1.72,"n":11505,"o":1.87,"t":"2025-05-22T04:00:00Z","v":1552003,"vw":1.84554},{"c":1.84,"h":2.04,"l":1.79,"n":12110,"o":1.83,"t":"2025-05-23T04:00:00Z","v":2431796,"vw":1.910414},{"c":2.05,"h":2.28,"l":1.905,"n":17025,"o":1.92,"t":"2025-05-27T04:00:00Z","v":3760416,"vw":2.089427},{"c":1.94,"h":2.23,"l":1.935,"n":10812,"o":2.06,"t":"2025-05-28T04:00:00Z","v":1707665,"vw":2.021095},{"c":2.33,"h":2.6691,"l":1.93,"n":36245,"o":1.94,"t":"2025-05-29T04:00:00Z","v":8669342,"vw":2.390901},{"c":2.22,"h":2.37,"l":2.125,"n":13163,"o":2.33,"t":"2025-05-30T04:00:00Z","v":2655991,"vw":2.219553},{"c":2.54,"h":2.69,"l":2.1208,"n":21469,"o":2.25,"t":"2025-06-02T04:00:00Z","v":4018027,"vw":2.447293},{"c":3.24,"h":3.68,"l":2.45,"n":54646,"o":2.54,"t":"2025-06-03T04:00:00Z","v":11698152,"vw":3.223942},{"c":3.27,"h":3.405,"l":2.96,"n":22696,"o":3.3,"t":"2025-06-04T04:00:00Z","v":3121844,"vw":3.222788},{"c":3.51,"h":3.65,"l":3.12,"n":22366,"o":3.31,"t":"2025-06-05T04:00:00Z","v":2943678,"vw":3.41933},{"c":4.26,"h":4.71,"l":3.5791,"n":54921,"o":3.6,"t":"2025-06-06T04:00:00Z","v":9189141,"vw":4.234491},{"c":4.16,"h":4.5,"l":3.77,"n":22341,"o":4.45,"t":"2025-06-09T04:00:00Z","v":3266865,"vw":4.050512},{"c":4.47,"h":4.68,"l":4.1,"n":21589,"o":4.14,"t":"2025-06-10T04:00:00Z","v":3501954,"vw":4.422272},{"c":4.74,"h":5.05,"l":4.3216,"n":27326,"o":4.56,"t":"2025-06-11T04:00:00Z","v":3590707,"vw":4.726113},{"c":5.05,"h":5.09,"l":4.42,"n":21218,"o":4.6,"t":"2025-06-12T04:00:00Z","v":2201339,"vw":4.791033},{"c":4.69,"h":5.085,"l":4.595,"n":20777,"o":4.85,"t":"2025-06-13T04:00:00Z","v":2443684,"vw":4.826801},{"c":4.79,"h":4.88,"l":4.4,"n":14482,"o":4.66,"t":"2025-06-16T04:00:00Z","v":2038757,"vw":4.666165},{"c":4.805,"h":5.0607,"l":4.6917,"n":16051,"o":4.77,"t":"2025-06-17T04:00:00Z","v":2329652,"vw":4.853498},{"c":4.8,"h":5.365,"l":4.719,"n":25735,"o":4.82,"t":"2025-06-18T04:00:00Z","v":2628523,"vw":4.980482},{"c":5.16,"h":5.225,"l":4.7,"n":15028,"o":4.9,"t":"2025-06-20T04:00:00Z","v":4982838,"vw":5.065424},{"c":5.32,"h":5.38,"l":5.0101,"n":14066,"o":5.02,"t":"2025-06-23T04:00:00Z","v":1769709,"vw":5.230804},{"c":5.36,"h":5.63,"l":5.165,"n":27187,"o":5.39,"t":"2025-06-24T04:00:00Z","v":3062409,"vw":5.403302},{"c":4.97,"h":5.5,"l":4.82,"n":32718,"o":5.4,"t":"2025-06-25T04:00:00Z","v":3905925,"vw":5.116248},{"c":4.92,"h":5.1,"l":4.6,"n":19917,"o":5,"t":"2025-06-26T04:00:00Z","v":3395909,"vw":4.824609},{"c":5.01,"h":5.45,"l":4.82,"n":21310,"o":4.92,"t":"2025-06-27T04:00:00Z","v":9008950,"vw":5.040519},{"c":5.12,"h":5.52,"l":4.94,"n":18680,"o":5.02,"t":"2025-06-30T04:00:00Z","v":2309319,"vw":5.283026},{"c":5.44,"h":5.52,"l":4.8,"n":18824,"o":5.13,"t":"2025-07-01T04:00:00Z","v":2226155,"vw":5.249274},{"c":5.65,"h":5.96,"l":5.445,"n":14672,"o":5.53,"t":"2025-07-02T04:00:00Z","v":1749195,"vw":5.727748},{"c":5.7,"h":5.96,"l":5.64,"n":6106,"o":5.74,"t":"2025-07-03T04:00:00Z","v":620177,"vw":5.764801},{"c":5.43,"h":5.79,"l":5.34,"n":15455,"o":5.7,"t":"2025-07-07T04:00:00Z","v":1716367,"vw":5.482693},{"c":5.7,"h":5.78,"l":5.48,"n":11927,"o":5.49,"t":"2025-07-08T04:00:00Z","v":1610494,"vw":5.645306},{"c":6.04,"h":6.3957,"l":5.77,"n":20183,"o":5.8,"t":"2025-07-09T04:00:00Z","v":3168282,"vw":6.103266},{"c":6.11,"h":6.2,"l":5.86,"n":13383,"o":6.06,"t":"2025-07-10T04:00:00Z","v":1593780,"vw":6.022832},{"c":5.93,"h":6.18,"l":5.75,"n":12418,"o":6,"t":"2025-07-11T04:00:00Z","v":1382331,"vw":5.950186},{"c":6.09,"h":6.4023,"l":5.83,"n":10842,"o":5.93,"t":"2025-07-14T04:00:00Z","v":1407159,"vw":6.175099},{"c":5.91,"h":6.32,"l":5.83,"n":12172,"o":6.19,"t":"2025-07-15T04:00:00Z","v":1484614,"vw":5.964496},{"c":6.35,"h":6.36,"l":5.9,"n":13486,"o":6,"t":"2025-07-16T04:00:00Z","v":2426201,"vw":6.17636},{"c":6.86,"h":6.965,"l":6.39,"n":15760,"o":6.39,"t":"2025-07-17T04:00:00Z","v":1682462,"vw":6.785475},{"c":6.77,"h":7.14,"l":6.62,"n":11997,"o":6.98,"t":"2025-07-18T04:00:00Z","v":1257191,"vw":6.811008},{"c":6.77,"h":7.02,"l":6.52,"n":10877,"o":6.84,"t":"2025-07-21T04:00:00Z","v":1077155,"vw":6.710764},{"c":6.68,"h":6.85,"l":6.36,"n":17089,"o":6.8,"t":"2025-07-22T04:00:00Z","v":1802890,"vw":6.64873},{"c":6.88,"h":7.2,"l":6.7,"n":15126,"o":6.83,"t":"2025-07-23T04:00:00Z","v":1947355,"vw":6.959685},{"c":6.75,"h":7,"l":6.71,"n":10635,"o":6.89,"t":"2025-07-24T04:00:00Z","v":932190,"vw":6.826269},{"c":6.82,"h":7.105,"l":6.68,"n":10906,"o":6.74,"t":"2025-07-25T04:00:00Z","v":1294884,"vw":6.891166},{"c":6.67,"h":7.1,"l":6.655,"n":10404,"o":6.91,"t":"2025-07-28T04:00:00Z","v":1085432,"vw":6.855345},{"c":6.455,"h":6.76,"l":6.35,"n":11359,"o":6.69,"t":"2025-07-29T04:00:00Z","v":1617375,"vw":6.539592},{"c":6.3,"h":6.6866,"l":6.125,"n":16141,"o":6.59,"t":"2025-07-30T04:00:00Z","v":3189294,"vw":6.449628},{"c":6.04,"h":6.2956,"l":5.8,"n":17397,"o":6.23,"t":"2025-07-31T04:00:00Z","v":2484513,"vw":6.025081},{"c":6.53,"h":6.8176,"l":5.77,"n":23190,"o":5.77,"t":"2025-08-01T04:00:00Z","v":5244180,"vw":6.383022},{"c":6.59,"h":6.96,"l":6.3807,"n":19653,"o":6.53,"t":"2025-08-04T04:00:00Z","v":2542322,"vw":6.646087},{"c":6.91,"h":7.07,"l":6.3406,"n":20021,"o":6.72,"t":"2025-08-05T04:00:00Z","v":2282590,"vw":6.824277},{"c":6.5,"h":6.9742,"l":6.205,"n":21354,"o":6.91,"t":"2025-08-06T04:00:00Z","v":2047401,"vw":6.460005},{"c":6.61,"h":6.8,"l":6.49,"n":15308,"o":6.62,"t":"2025-08-07T04:00:00Z","v":2514973,"vw":6.637792},{"c":6.61,"h":6.74,"l":6.33,"n":12786,"o":6.605,"t":"2025-08-08T04:00:00Z","v":999614,"vw":6.537104},{"c":6.41,"h":6.63,"l":6.265,"n":11891,"o":6.5,"t":"2025-08-11T04:00:00Z","v":1280941,"vw":6.398273},{"c":6.76,"h":6.84,"l":6.39,"n":12171,"o":6.54,"t":"2025-08-12T04:00:00Z","v":1082332,"vw":6.695619},{"c":6.88,"h":7.15,"l":6.6,"n":13849,"o":6.85,"t":"2025-08-13T04:00:00Z","v":1251002,"vw":6.919134},{"c":6.92,"h":6.965,"l":6.65,"n":10234,"o":6.74,"t":"2025-08-14T04:00:00Z","v":640095,"vw":6.860951},{"c":6.77,"h":7.01,"l":6.761,"n":10456,"o":6.97,"t":"2025-08-15T04:00:00Z","v":1017497,"vw":6.861022},{"c":7.22,"h":7.23,"l":6.78,"n":19528,"o":6.8,"t":"2025-08-18T04:00:00Z","v":2399451,"vw":7.078947},{"c":6.96,"h":7.42,"l":6.63,"n":14685,"o":7.35,"t":"2025-08-19T04:00:00Z","v":2851904,"vw":6.973925},{"c":6.75,"h":7.01,"l":6.69,"n":11211,"o":6.83,"t":"2025-08-20T04:00:00Z","v":1043530,"vw":6.813},{"c":7.01,"h":7.04,"l":6.6,"n":11464,"o":6.68,"t":"2025-08-21T04:00:00Z","v":725483,"vw":6.912388},{"c":6.9,"h":7.19,"l":6.8,"n":14517,"o":7.04,"t":"2025-08-22T04:00:00Z","v":1503917,"vw":6.987938},{"c":6.72,"h":6.94,"l":6.63,"n":9984,"o":6.85,"t":"2025-08-25T04:00:00Z","v":1048494,"vw":6.771308},{"c":6.68,"h":6.75,"l":6.51,"n":11909,"o":6.51,"t":"2025-08-26T04:00:00Z","v":1605946,"vw":6.649247},{"c":6.9,"h":7.05,"l":6.52,"n":12508,"o":6.57,"t":"2025-08-27T04:00:00Z","v":1109040,"vw":6.875684},{"c":6.82,"h":7.01,"l":6.77,"n":8452,"o":6.93,"t":"2025-08-28T04:00:00Z","v":658757,"vw":6.856558},{"c":6.71,"h":6.85,"l":6.6423,"n":7820,"o":6.85,"t":"2025-08-29T04:00:00Z","v":721255,"vw":6.746187},{"c":6.66,"h":6.84,"l":6.61,"n":9738,"o":6.61,"t":"2025-09-02T04:00:00Z","v":689412,"vw":6.688078},{"c":6.7,"h":6.8,"l":6.28,"n":11732,"o":6.62,"t":"2025-09-03T04:00:00Z","v":1181140,"vw":6.54265},{"c":6.83,"h":6.86,"l":6.43,"n":12104,"o":6.7,"t":"2025-09-04T04:00:00Z","v":1136756,"vw":6.620805},{"c":6.95,"h":7.4,"l":6.78,"n":22236,"o":6.91,"t":"2025-09-05T04:00:00Z","v":3824532,"vw":7.051385},{"c":6.81,"h":7.15,"l":6.75,"n":17947,"o":6.88,"t":"2025-09-08T04:00:00Z","v":1709198,"vw":6.928411},{"c":6.82,"h":6.98,"l":6.68,"n":9492,"o":6.82,"t":"2025-09-09T04:00:00Z","v":837855,"vw":6.868985},{"c":6.36,"h":6.85,"l":6.25,"n":13891,"o":6.85,"t":"2025-09-10T04:00:00Z","v":1362348,"vw":6.396141},{"c":6.84,"h":6.89,"l":6.32,"n":13288,"o":6.36,"t":"2025-09-11T04:00:00Z","v":1234228,"vw":6.650384},{"c":6.53,"h":6.9,"l":6.51,"n":16972,"o":6.9,"t":"2025-09-12T04:00:00Z","v":1780986,"vw":6.652913},{"c":6.82,"h":6.83,"l":6.38,"n":23631,"o":6.58,"t":"2025-09-15T04:00:00Z","v":3143457,"vw":6.719815},{"c":7.35,"h":7.4185,"l":6.78,"n":33773,"o":6.85,"t":"2025-09-16T04:00:00Z","v":3952793,"vw":7.179164},{"c":7.62,"h":7.96,"l":7.295,"n":27545,"o":7.38,"t":"2025-09-17T04:00:00Z","v":4163769,"vw":7.703772},{"c":7.87,"h":8.04,"l":7.65,"n":33979,"o":7.72,"t":"2025-09-18T04:00:00Z","v":3742556,"vw":7.799156},{"c":7.6,"h":7.98,"l":7.565,"n":19454,"o":7.89,"t":"2025-09-19T04:00:00Z","v":7841586,"vw":7.636324},{"c":7.45,"h":7.65,"l":6.96,"n":20284,"o":7.53,"t":"2025-09-22T04:00:00Z","v":2154459,"vw":7.32153},{"c":7.28,"h":7.495,"l":7.05,"n":14540,"o":7.37,"t":"2025-09-23T04:00:00Z","v":1727065,"vw":7.256675},{"c":7.8,"h":8,"l":7.36,"n":16840,"o":7.46,"t":"2025-09-24T04:00:00Z","v":1907069,"vw":7.828782},{"c":7.97,"h":8.19,"l":7.46,"n":20163,"o":7.51,"t":"2025-09-25T04:00:00Z","v":3287254,"vw":7.963448},{"c":8.53,"h":8.56,"l":7.89,"n":19194,"o":8.038,"t":"2025-09-26T04:00:00Z","v":2502980,"vw":8.319533},{"c":8.44,"h":8.8,"l":8.32,"n":27239,"o":8.54,"t":"2025-09-29T04:00:00Z","v":2547018,"vw":8.472783},{"c":8.4,"h":8.79,"l":8.31,"n":19958,"o":8.43,"t":"2025-09-30T04:00:00Z","v":3458273,"vw":8.519617},{"c":7.975,"h":8.58,"l":7.97,"n":23897,"o":8.4,"t":"2025-10-01T04:00:00Z","v":2608706,"vw":8.119438},{"c":7.69,"h":8.11,"l":7.66,"n":14501,"o":8.02,"t":"2025-10-02T04:00:00Z","v":1192027,"vw":7.757342},{"c":7.76,"h":7.93,"l":7.75,"n":11569,"o":7.84,"t":"2025-10-03T04:00:00Z","v":1111244,"vw":7.820025},{"c":7.58,"h":7.9,"l":7.56,"n":12808,"o":7.8,"t":"2025-10-06T04:00:00Z","v":1179715,"vw":7.688197},{"c":7.29,"h":7.725,"l":7.26,"n":20886,"o":7.64,"t":"2025-10-07T04:00:00Z","v":2135394,"vw":7.385168},{"c":6.91,"h":7.435,"l":6.9,"n":19526,"o":7.28,"t":"2025-10-08T04:00:00Z","v":2224999,"vw":7.122626},{"c":7.32,"h":7.36,"l":6.78,"n":19447,"o":6.9,"t":"2025-10-09T04:00:00Z","v":1966888,"vw":7.110972},{"c":7.14,"h":7.65,"l":7.12,"n":20501,"o":7.41,"t":"2025-10-10T04:00:00Z","v":2560059,"vw":7.37656},{"c":8.47,"h":8.59,"l":7.25,"n":27694,"o":7.25,"t":"2025-10-13T04:00:00Z","v":3427772,"vw":8.161218},{"c":8.7,"h":9.11,"l":8.13,"n":24226,"o":8.37,"t":"2025-10-14T04:00:00Z","v":2283885,"vw":8.681878},{"c":9.52,"h":9.5467,"l":8.735,"n":22899,"o":8.74,"t":"2025-10-15T04:00:00Z","v":2663298,"vw":9.217925},{"c":9.17,"h":9.7,"l":9.095,"n":21043,"o":9.62,"t":"2025-10-16T04:00:00Z","v":2007569,"vw":9.383004},{"c":9.03,"h":9.235,"l":8.85,"n":17236,"o":9.13,"t":"2025-10-17T04:00:00Z","v":1415642,"vw":9.025011},{"c":9.15,"h":9.31,"l":8.975,"n":16325,"o":9.3,"t":"2025-10-20T04:00:00Z","v":1444055,"vw":9.082377},{"c":8.99,"h":9.2769,"l":8.97,"n":13883,"o":9.17,"t":"2025-10-21T04:00:00Z","v":1285380,"vw":9.089236},{"c":8.66,"h":9.13,"l":8.36,"n":16652,"o":8.98,"t":"2025-10-22T04:00:00Z","v":1583879,"vw":8.672831},{"c":7.53,"h":9.39,"l":6.69,"n":266725,"o":9.29,"t":"2025-10-23T04:00:00Z","v":33774113,"vw":7.636633},{"c":7.495,"h":8.12,"l":7.48,"n":34192,"o":7.84,"t":"2025-10-24T04:00:00Z","v":6310261,"vw":7.834937},{"c":7.77,"h":7.79,"l":7.12,"n":33132,"o":7.48,"t":"2025-10-27T04:00:00Z","v":3899847,"vw":7.434843},{"c":7.79,"h":8.07,"l":7.58,"n":22918,"o":7.63,"t":"2025-10-28T04:00:00Z","v":2359395,"vw":7.776215},{"c":7.83,"h":8.25,"l":7.57,"n":19085,"o":7.78,"t":"2025-10-29T04:00:00Z","v":5466572,"vw":7.978832},{"c":7.97,"h":8.175,"l":7.7234,"n":16935,"o":7.83,"t":"2025-10-30T04:00:00Z","v":2077461,"vw":8.005213},{"c":8.11,"h":8.35,"l":7.83,"n":22716,"o":7.97,"t":"2025-10-31T04:00:00Z","v":2585944,"vw":8.127094},{"c":8.01,"h":8.14,"l":7.74,"n":25486,"o":7.96,"t":"2025-11-03T05:00:00Z","v":2371462,"vw":7.975311},{"c":8.01,"h":8.17,"l":7.43,"n":23899,"o":7.89,"t":"2025-11-04T05:00:00Z","v":2529548,"vw":8.041514},{"c":7.51,"h":8.16,"l":7.43,"n":31575,"o":8.06,"t":"2025-11-05T05:00:00Z","v":3054258,"vw":7.74396},{"c":8.01,"h":8.12,"l":7.41,"n":24678,"o":7.53,"t":"2025-11-06T05:00:00Z","v":4018199,"vw":7.95287},{"c":7.87,"h":8.13,"l":7.37,"n":23879,"o":7.9,"t":"2025-11-07T05:00:00Z","v":2346415,"vw":7.801432},{"c":7.93,"h":8.13,"l":7.715,"n":20990,"o":8.06,"t":"2025-11-10T05:00:00Z","v":2808019,"vw":7.931853},{"c":8.38,"h":8.6,"l":7.75,"n":22911,"o":7.92,"t":"2025-11-11T05:00:00Z","v":3392354,"vw":8.327721},{"c":7.67,"h":8.74,"l":7.6,"n":21148,"o":8.45,"t":"2025-11-12T05:00:00Z","v":4170899,"vw":8.094332},{"c":7.72,"h":7.93,"l":7.49,"n":24988,"o":7.59,"t":"2025-11-13T05:00:00Z","v":2485438,"vw":7.749407},{"c":8.17,"h":8.35,"l":7.6,"n":23321,"o":7.65,"t":"2025-11-14T05:00:00Z","v":2999524,"vw":8.182961},{"c":7.98,"h":8.345,"l":7.82,"n":22453,"o":8.12,"t":"2025-11-17T05:00:00Z","v":2022605,"vw":8.038397},{"c":8,"h":8.1,"l":7.69,"n":18065,"o":7.77,"t":"2025-11-18T05:00:00Z","v":1721959,"vw":7.960784},{"c":8.285,"h":8.52,"l":7.83,"n":23809,"o":8,"t":"2025-11-19T05:00:00Z","v":5343747,"vw":8.301978},{"c":8.9,"h":9.07,"l":8.5,"n":32831,"o":8.5,"t":"2025-11-20T05:00:00Z","v":3404623,"vw":8.84668},{"c":10.03,"h":10.07,"l":8.53,"n":35036,"o":8.62,"t":"2025-11-21T05:00:00Z","v":4559526,"vw":9.6708},{"c":10.33,"h":11.2,"l":10.15,"n":43103,"o":10.25,"t":"2025-11-24T05:00:00Z","v":7642644,"vw":10.595062},{"c":10.57,"h":10.75,"l":9.9,"n":26749,"o":9.9,"t":"2025-11-25T05:00:00Z","v":2484046,"vw":10.560542},{"c":10.76,"h":10.92,"l":10.44,"n":21685,"o":10.57,"t":"2025-11-26T05:00:00Z","v":2061323,"vw":10.66273},{"c":10.91,"h":10.97,"l":10.58,"n":13681,"o":10.93,"t":"2025-11-28T05:00:00Z","v":1203623,"vw":10.838119},{"c":10.42,"h":11.05,"l":10.17,"n":21072,"o":10.69,"t":"2025-12-01T05:00:00Z","v":2018558,"vw":10.429766},{"c":10.08,"h":10.45,"l":9.84,"n":21497,"o":10.35,"t":"2025-12-02T05:00:00Z","v":1794980,"vw":10.049342},{"c":9.57,"h":10.145,"l":9.55,"n":20896,"o":10.1,"t":"2025-12-03T05:00:00Z","v":2222528,"vw":9.784265},{"c":9.9,"h":10.22,"l":9.46,"n":27775,"o":9.5,"t":"2025-12-04T05:00:00Z","v":2780411,"vw":9.983436},{"c":9.63,"h":9.99,"l":9.55,"n":18299,"o":9.86,"t":"2025-12-05T05:00:00Z","v":1690101,"vw":9.677421},{"c":9.6,"h":9.9299,"l":9.45,"n":21902,"o":9.79,"t":"2025-12-08T05:00:00Z","v":1611711,"vw":9.627927},{"c":9.12,"h":9.75,"l":8.88,"n":20455,"o":9.52,"t":"2025-12-09T05:00:00Z","v":1917755,"vw":9.138963},{"c":9.17,"h":9.34,"l":9,"n":16803,"o":9.12,"t":"2025-12-10T05:00:00Z","v":1449021,"vw":9.164304},{"c":9.1,"h":9.4,"l":8.89,"n":21431,"o":9.17,"t":"2025-12-11T05:00:00Z","v":1709327,"vw":9.051519},{"c":9.35,"h":9.56,"l":9.04,"n":26894,"o":9.1,"t":"2025-12-12T05:00:00Z","v":2689067,"vw":9.333076},{"c":9.12,"h":10.08,"l":9.06,"n":39068,"o":9.52,"t":"2025-12-15T05:00:00Z","v":3193392,"vw":9.389971},{"c":8.96,"h":9.43,"l":8.82,"n":23825,"o":9,"t":"2025-12-16T05:00:00Z","v":2267023,"vw":9.067918},{"c":8.78,"h":9.22,"l":8.6,"n":28539,"o":8.98,"t":"2025-12-17T05:00:00Z","v":2528278,"vw":8.833013},{"c":8.46,"h":9,"l":8.415,"n":18272,"o":8.87,"t":"2025-12-18T05:00:00Z","v":1937949,"vw":8.564841},{"c":8.52,"h":8.85,"l":8.44,"n":20255,"o":8.45,"t":"2025-12-19T05:00:00Z","v":11067850,"vw":8.530938},{"c":8.62,"h":8.98,"l":8.45,"n":16320,"o":8.76,"t":"2025-12-22T05:00:00Z","v":1424379,"vw":8.688794},{"c":8.53,"h":8.8,"l":8.51,"n":12955,"o":8.58,"t":"2025-12-23T05:00:00Z","v":1023720,"vw":8.582567},{"c":8.7,"h":8.82,"l":8.3,"n":9968,"o":8.33,"t":"2025-12-24T05:00:00Z","v":951309,"vw":8.671797},{"c":8.67,"h":8.77,"l":8.51,"n":17057,"o":8.69,"t":"2025-12-26T05:00:00Z","v":1588567,"vw":8.623211},{"c":8.75,"h":8.95,"l":8.46,"n":21663,"o":8.62,"t":"2025-12-29T05:00:00Z","v":2295638,"vw":8.77124},{"c":8.63,"h":9,"l":8.45,"n":31075,"o":8.71,"t":"2025-12-30T05:00:00Z","v":4898289,"vw":8.66441},{"c":8.86,"h":8.925,"l":8.55,"n":21396,"o":8.6,"t":"2025-12-31T05:00:00Z","v":2862228,"vw":8.827883},{"c":8.93,"h":9.16,"l":8.73,"n":16385,"o":8.85,"t":"2026-01-02T05:00:00Z","v":1160434,"vw":8.858012},{"c":8.91,"h":9.11,"l":8.66,"n":21586,"o":9,"t":"2026-01-05T05:00:00Z","v":2031829,"vw":8.883951},{"c":9.67,"h":9.69,"l":8.89,"n":18785,"o":8.89,"t":"2026-01-06T05:00:00Z","v":1776870,"vw":9.440137},{"c":11.79,"h":12.11,"l":9.67,"n":67200,"o":9.79,"t":"2026-01-07T05:00:00Z","v":7774202,"vw":11.316241},{"c":11.055,"h":11.76,"l":10.53,"n":40923,"o":11.01,"t":"2026-01-08T05:00:00Z","v":4800040,"vw":11.091439},{"c":11.75,"h":11.85,"l":10.93,"n":40168,"o":11.3,"t":"2026-01-09T05:00:00Z","v":5494450,"vw":11.490046},{"c":10.66,"h":11.65,"l":10.37,"n":20660,"o":11.53,"t":"2026-01-12T05:00:00Z","v":2187837,"vw":10.733883},{"c":10.44,"h":10.74,"l":9.99,"n":20384,"o":10.59,"t":"2026-01-13T05:00:00Z","v":2045433,"vw":10.331202},{"c":12.39,"h":12.52,"l":10.4,"n":34858,"o":10.42,"t":"2026-01-14T05:00:00Z","v":5104057,"vw":11.764472},{"c":11.69,"h":12.62,"l":11.59,"n":33785,"o":12.34,"t":"2026-01-15T05:00:00Z","v":3555615,"vw":11.990792},{"c":13.01,"h":13.18,"l":11.33,"n":41682,"o":11.48,"t":"2026-01-16T05:00:00Z","v":5995406,"vw":12.722514},{"c":12.51,"h":13.46,"l":12.28,"n":33505,"o":12.55,"t":"2026-01-20T05:00:00Z","v":4188882,"vw":12.918256},{"c":12.51,"h":12.7,"l":12.18,"n":37418,"o":12.5,"t":"2026-01-21T05:00:00Z","v":4609054,"vw":12.505323},{"c":12.35,"h":12.765,"l":12.29,"n":27607,"o":12.54,"t":"2026-01-22T05:00:00Z","v":2903940,"vw":12.494658},{"c":11.71,"h":12.53,"l":11.7,"n":19652,"o":12.22,"t":"2026-01-23T05:00:00Z","v":1569654,"vw":11.969363},{"c":11.68,"h":11.76,"l":11.41,"n":18356,"o":11.53,"t":"2026-01-26T05:00:00Z","v":1290526,"vw":11.582103},{"c":11.85,"h":12.3,"l":11.58,"n":24031,"o":11.67,"t":"2026-01-27T05:00:00Z","v":2766851,"vw":11.946925},{"c":11.18,"h":12.24,"l":11.05,"n":21039,"o":12.02,"t":"2026-01-28T05:00:00Z","v":1674205,"vw":11.289002},{"c":11.67,"h":11.715,"l":11,"n":17783,"o":11.17,"t":"2026-01-29T05:00:00Z","v":1360198,"vw":11.507843},{"c":11.61,"h":11.8,"l":11.16,"n":19312,"o":11.71,"t":"2026-01-30T05:00:00Z","v":1435878,"vw":11.571484},{"c":11.94,"h":12.23,"l":11.62,"n":23009,"o":11.62,"t":"2026-02-02T05:00:00Z","v":1924160,"vw":11.967092},{"c":12.55,"h":12.96,"l":11.84,"n":48679,"o":11.94,"t":"2026-02-03T05:00:00Z","v":5462200,"vw":12.511654},{"c":12.32,"h":12.52,"l":11.69,"n":26105,"o":12.38,"t":"2026-02-04T05:00:00Z","v":2214576,"vw":12.122869},{"c":11.95,"h":12.7,"l":11.805,"n":24957,"o":12.23,"t":"2026-02-05T05:00:00Z","v":2337671,"vw":12.052817},{"c":12.51,"h":13.18,"l":12.3,"n":25293,"o":12.47,"t":"2026-02-06T05:00:00Z","v":2508513,"vw":12.609543},{"c":12.89,"h":13.05,"l":12.17,"n":27064,"o":12.57,"t":"2026-02-09T05:00:00Z","v":2880312,"vw":12.87876},{"c":12.69,"h":13.05,"l":12.595,"n":23027,"o":13,"t":"2026-02-10T05:00:00Z","v":2228289,"vw":12.799058},{"c":12.61,"h":12.765,"l":12.12,"n":25224,"o":12.56,"t":"2026-02-11T05:00:00Z","v":2701217,"vw":12.377621},{"c":12.67,"h":13.1,"l":12.2501,"n":18883,"o":12.88,"t":"2026-02-12T05:00:00Z","v":4775211,"vw":12.531155},{"c":12.9,"h":13.48,"l":12.76,"n":28289,"o":12.79,"t":"2026-02-13T05:00:00Z","v":2361796,"vw":13.094047},{"c":12.8,"h":13.015,"l":12.51,"n":21388,"o":12.8,"t":"2026-02-17T05:00:00Z","v":1709013,"vw":12.782079},{"c":12.41,"h":13.18,"l":12.28,"n":25630,"o":12.84,"t":"2026-02-18T05:00:00Z","v":2625012,"vw":12.66194},{"c":12.35,"h":12.69,"l":12.22,"n":16912,"o":12.46,"t":"2026-02-19T05:00:00Z","v":1575375,"vw":12.40594},{"c":12.2,"h":12.75,"l":12.03,"n":20139,"o":12.23,"t":"2026-02-20T05:00:00Z","v":1646240,"vw":12.313475},{"c":12.73,"h":13.6,"l":12.31,"n":30712,"o":12.45,"t":"2026-02-23T05:00:00Z","v":4610602,"vw":12.785499},{"c":12.88,"h":13.07,"l":12.635,"n":18122,"o":12.7,"t":"2026-02-24T05:00:00Z","v":2118172,"vw":12.849451},{"c":12.63,"h":13.1,"l":12.6,"n":16981,"o":13.05,"t":"2026-02-25T05:00:00Z","v":2761573,"vw":12.775012},{"c":11.4,"h":12.595,"l":10.9025,"n":44255,"o":12.57,"t":"2026-02-26T05:00:00Z","v":7498332,"vw":11.423506},{"c":11.14,"h":11.315,"l":10.95,"n":18911,"o":11.11,"t":"2026-02-27T05:00:00Z","v":1846061,"vw":11.125818},{"c":11.53,"h":11.71,"l":10.8,"n":19684,"o":10.81,"t":"2026-03-02T05:00:00Z","v":1919180,"vw":11.437323},{"c":11.5,"h":11.71,"l":10.96,"n":34596,"o":11.14,"t":"2026-03-03T05:00:00Z","v":3060565,"vw":11.501471},{"c":12.35,"h":12.46,"l":11.5,"n":20954,"o":11.7,"t":"2026-03-04T05:00:00Z","v":1729785,"vw":12.2514},{"c":16.83,"h":16.97,"l":11.8,"n":116095,"o":12.2,"t":"2026-03-05T05:00:00Z","v":18008735,"vw":15.528296},{"c":16.95,"h":17.63,"l":16.0001,"n":72065,"o":16.73,"t":"2026-03-06T05:00:00Z","v":8098472,"vw":16.920939},{"c":16.45,"h":16.95,"l":16.16,"n":32535,"o":16.95,"t":"2026-03-09T04:00:00Z","v":3535674,"vw":16.537012},{"c":16.5,"h":16.86,"l":16.11,"n":23119,"o":16.39,"t":"2026-03-10T04:00:00Z","v":2080913,"vw":16.557582},{"c":16.99,"h":17.3,"l":16.29,"n":24947,"o":16.32,"t":"2026-03-11T04:00:00Z","v":3462914,"vw":16.729518},{"c":17.15,"h":17.26,"l":16.5,"n":25759,"o":16.73,"t":"2026-03-12T04:00:00Z","v":2832079,"vw":16.993543},{"c":17.3,"h":17.58,"l":16.77,"n":33955,"o":17.25,"t":"2026-03-13T04:00:00Z","v":4210250,"vw":17.279419},{"c":17.88,"h":18.5,"l":17.25,"n":32627,"o":17.33,"t":"2026-03-16T04:00:00Z","v":2861559,"vw":18.012756},{"c":18.68,"h":18.97,"l":17.52,"n":33059,"o":17.74,"t":"2026-03-17T04:00:00Z","v":3499102,"vw":18.505193},{"c":18.68,"h":18.93,"l":18.34,"n":27402,"o":18.595,"t":"2026-03-18T04:00:00Z","v":2541622,"vw":18.685932},{"c":19.32,"h":19.55,"l":18.4601,"n":34083,"o":18.68,"t":"2026-03-19T04:00:00Z","v":3173904,"vw":19.123707},{"c":19.42,"h":19.805,"l":18.8,"n":34607,"o":19.12,"t":"2026-03-20T04:00:00Z","v":7616879,"vw":19.34933},{"c":18.96,"h":19.905,"l":18.93,"n":27100,"o":19.04,"t":"2026-03-23T04:00:00Z","v":3551133,"vw":19.367828},{"c":19.48,"h":19.75,"l":18.51,"n":22975,"o":18.75,"t":"2026-03-24T04:00:00Z","v":3002670,"vw":19.29934},{"c":20.88,"h":21.82,"l":19.6,"n":42463,"o":19.6,"t":"2026-03-25T04:00:00Z","v":4365852,"vw":21.037293},{"c":19.86,"h":20.99,"l":19.68,"n":27005,"o":20.6,"t":"2026-03-26T04:00:00Z","v":2746277,"vw":20.310603},{"c":19.26,"h":20.41,"l":18.9303,"n":23024,"o":19.95,"t":"2026-03-27T04:00:00Z","v":1836376,"vw":19.390695},{"c":19.21,"h":19.8,"l":19.01,"n":28604,"o":19.66,"t":"2026-03-30T04:00:00Z","v":2319247,"vw":19.292491},{"c":20.92,"h":20.9775,"l":19.5001,"n":28954,"o":19.76,"t":"2026-03-31T04:00:00Z","v":2996968,"vw":20.504482},{"c":21.22,"h":21.7099,"l":20.81,"n":28992,"o":21,"t":"2026-04-01T04:00:00Z","v":2561165,"vw":21.28716},{"c":21.63,"h":22.2,"l":20.6177,"n":29064,"o":21.26,"t":"2026-04-02T04:00:00Z","v":2924738,"vw":21.610081},{"c":20.29,"h":21.84,"l":20.27,"n":22142,"o":21.56,"t":"2026-04-06T04:00:00Z","v":2035683,"vw":20.779743},{"c":19.8,"h":20.23,"l":19.24,"n":23790,"o":20.23,"t":"2026-04-07T04:00:00Z","v":1955935,"vw":19.733451},{"c":20.06,"h":20.54,"l":19.62,"n":24551,"o":20.25,"t":"2026-04-08T04:00:00Z","v":2453170,"vw":20.010033},{"c":20.7,"h":21.01,"l":19.825,"n":32566,"o":20.05,"t":"2026-04-09T04:00:00Z","v":2907919,"vw":20.636118},{"c":19.95,"h":21.0099,"l":19.685,"n":22408,"o":20.86,"t":"2026-04-10T04:00:00Z","v":1731279,"vw":20.222565},{"c":21.56,"h":21.95,"l":20.09,"n":41742,"o":21,"t":"2026-04-13T04:00:00Z","v":4071382,"vw":21.275464},{"c":24.06,"h":24.08,"l":21.58,"n":36657,"o":21.85,"t":"2026-04-14T04:00:00Z","v":3539188,"vw":22.982223},{"c":25.33,"h":25.41,"l":23.8,"n":37780,"o":23.94,"t":"2026-04-15T04:00:00Z","v":4399022,"vw":24.576184},{"c":25.04,"h":26,"l":24.51,"n":26964,"o":25.04,"t":"2026-04-16T04:00:00Z","v":2428596,"vw":25.230538},{"c":26.64,"h":26.81,"l":24.92,"n":26959,"o":25.31,"t":"2026-04-17T04:00:00Z","v":2808368,"vw":26.137065},{"c":26.39,"h":27.16,"l":26.04,"n":25052,"o":26.86,"t":"2026-04-20T04:00:00Z","v":1516080,"vw":26.528464},{"c":27.77,"h":28.41,"l":25.91,"n":29434,"o":26.51,"t":"2026-04-21T04:00:00Z","v":3033836,"vw":27.564145},{"c":26.94,"h":28.24,"l":26.57,"n":28110,"o":28,"t":"2026-04-22T04:00:00Z","v":3157219,"vw":27.33811},{"c":25.87,"h":27.28,"l":25.24,"n":30871,"o":26.63,"t":"2026-04-23T04:00:00Z","v":2896009,"vw":25.828505},{"c":25.77,"h":26.05,"l":24.95,"n":42144,"o":26.01,"t":"2026-04-24T04:00:00Z","v":5158255,"vw":25.367878},{"c":26.33,"h":27.12,"l":25.79,"n":28091,"o":26.315,"t":"2026-04-27T04:00:00Z","v":2713419,"vw":26.319472},{"c":25.14,"h":26.43,"l":24.24,"n":31214,"o":25.84,"t":"2026-04-28T04:00:00Z","v":2865046,"vw":25.005789},{"c":22.06,"h":25.06,"l":21.92,"n":39321,"o":24.95,"t":"2026-04-29T04:00:00Z","v":3871157,"vw":22.905939},{"c":21.62,"h":22.54,"l":20.815,"n":36056,"o":22,"t":"2026-04-30T04:00:00Z","v":3784406,"vw":21.62251},{"c":20.98,"h":22.23,"l":20.76,"n":30102,"o":21.5,"t":"2026-05-01T04:00:00Z","v":3017774,"vw":21.120157},{"c":22.71,"h":23.28,"l":20.95,"n":26426,"o":21.06,"t":"2026-05-04T04:00:00Z","v":2323119,"vw":22.750833},{"c":24.2,"h":24.25,"l":22.36,"n":24418,"o":22.89,"t":"2026-05-05T04:00:00Z","v":2224398,"vw":23.349478},{"c":23.62,"h":24.3,"l":23,"n":21584,"o":23.95,"t":"2026-05-06T04:00:00Z","v":1475834,"vw":23.674109},{"c":23.48,"h":24.1,"l":22.92,"n":24089,"o":24.1,"t":"2026-05-07T04:00:00Z","v":6973126,"vw":23.321494},{"c":23.02,"h":23.91,"l":22.915,"n":19210,"o":23.71,"t":"2026-05-08T04:00:00Z","v":1511499,"vw":23.167664},{"c":23.48,"h":24.575,"l":23.1932,"n":17833,"o":23.2,"t":"2026-05-11T04:00:00Z","v":1143933,"vw":23.713643},{"c":23.5,"h":24,"l":22.95,"n":18894,"o":23.48,"t":"2026-05-12T04:00:00Z","v":1387931,"vw":23.426349},{"c":25.51,"h":25.76,"l":22.77,"n":31104,"o":23.88,"t":"2026-05-13T04:00:00Z","v":3301668,"vw":24.49955},{"c":24.87,"h":25.66,"l":22.2,"n":57586,"o":23.53,"t":"2026-05-14T04:00:00Z","v":5402041,"vw":23.922675},{"c":20.56,"h":23.3,"l":19.342,"n":74464,"o":23.1,"t":"2026-05-15T04:00:00Z","v":6858105,"vw":20.597376},{"c":20.63,"h":21.25,"l":20.3,"n":37993,"o":20.95,"t":"2026-05-18T04:00:00Z","v":3258628,"vw":20.706445},{"c":20.3,"h":21.3799,"l":19.75,"n":24700,"o":20.4,"t":"2026-05-19T04:00:00Z","v":1917591,"vw":20.543589},{"c":21.08,"h":21.97,"l":20.1584,"n":33851,"o":21.08,"t":"2026-05-20T04:00:00Z","v":3446835,"vw":21.086274},{"c":21.62,"h":22.24,"l":20.67,"n":28160,"o":20.99,"t":"2026-05-21T04:00:00Z","v":2578597,"vw":21.502221},{"c":20.24,"h":21.63,"l":20.21,"n":20924,"o":21.45,"t":"2026-05-22T04:00:00Z","v":1651476,"vw":20.706361},{"c":20.04,"h":20.61,"l":19.79,"n":26427,"o":20.61,"t":"2026-05-26T04:00:00Z","v":2017633,"vw":20.096713},{"c":19.65,"h":20.41,"l":19.6,"n":28618,"o":20.04,"t":"2026-05-27T04:00:00Z","v":2926132,"vw":20.011785},{"c":20,"h":20.275,"l":19.44,"n":23103,"o":19.66,"t":"2026-05-28T04:00:00Z","v":2402009,"vw":19.905999},{"c":21.98,"h":22.205,"l":19.75,"n":28797,"o":20.06,"t":"2026-05-29T04:00:00Z","v":3413065,"vw":21.585194},{"c":23.1,"h":23.49,"l":21.36,"n":40146,"o":21.76,"t":"2026-06-01T04:00:00Z","v":3146397,"vw":22.887066},{"c":21.5,"h":23.0514,"l":21.365,"n":42324,"o":22.66,"t":"2026-06-02T04:00:00Z","v":3189290,"vw":21.800081},{"c":21.47,"h":21.72,"l":21.17,"n":22196,"o":21.35,"t":"2026-06-03T04:00:00Z","v":1327284,"vw":21.435267},{"c":22.15,"h":22.8,"l":21.47,"n":21480,"o":21.47,"t":"2026-06-04T04:00:00Z","v":1247661,"vw":22.070408},{"c":20.22,"h":22.155,"l":19.4275,"n":42170,"o":22.02,"t":"2026-06-05T04:00:00Z","v":4018063,"vw":20.330755},{"c":30.93,"h":32.5,"l":26.08,"n":236607,"o":30.005,"t":"2026-06-08T04:00:00Z","v":21826836,"vw":29.297948},{"c":31.56,"h":32.79,"l":29.41,"n":72070,"o":32.23,"t":"2026-06-09T04:00:00Z","v":7149448,"vw":31.130579},{"c":28.68,"h":31.6628,"l":28.42,"n":80157,"o":31.65,"t":"2026-06-10T04:00:00Z","v":9850079,"vw":29.63125},{"c":29.82,"h":30,"l":28.065,"n":69311,"o":28.81,"t":"2026-06-11T04:00:00Z","v":6446170,"vw":29.017232},{"c":30.94,"h":31.7,"l":29.4757,"n":49634,"o":29.55,"t":"2026-06-12T04:00:00Z","v":9962851,"vw":30.366493},{"c":32.9,"h":33,"l":30.7522,"n":35367,"o":31.33,"t":"2026-06-15T04:00:00Z","v":3225573,"vw":32.237742},{"c":32.16,"h":33.14,"l":31.93,"n":26788,"o":32.84,"t":"2026-06-16T04:00:00Z","v":3096529,"vw":32.517264},{"c":32.29,"h":34.39,"l":31.52,"n":32189,"o":32.115,"t":"2026-06-17T04:00:00Z","v":2819517,"vw":32.997559},{"c":27.97,"h":31.68,"l":27.82,"n":84264,"o":31.102,"t":"2026-06-18T04:00:00Z","v":12096049,"vw":28.602186},{"c":28.5,"h":28.95,"l":27.65,"n":54764,"o":28.525,"t":"2026-06-22T04:00:00Z","v":6313990,"vw":28.379209},{"c":28.39,"h":29.09,"l":28.01,"n":45808,"o":28.01,"t":"2026-06-23T04:00:00Z","v":5387260,"vw":28.737474},{"c":29.12,"h":29.89,"l":28.38,"n":45750,"o":28.41,"t":"2026-06-24T04:00:00Z","v":4762936,"vw":29.370493},{"c":30.14,"h":31.14,"l":29.025,"n":41877,"o":29.35,"t":"2026-06-25T04:00:00Z","v":4550768,"vw":30.044451},{"c":31.47,"h":31.59,"l":29.951,"n":53084,"o":31.47,"t":"2026-06-26T04:00:00Z","v":15371199,"vw":31.248273},{"c":32.56,"h":32.7,"l":31.03,"n":50848,"o":31.45,"t":"2026-06-29T04:00:00Z","v":5863034,"vw":31.892157},{"c":31.26,"h":33.53,"l":31.085,"n":43967,"o":32.44,"t":"2026-06-30T04:00:00Z","v":4761051,"vw":32.29845},{"c":28.73,"h":31.285,"l":28.7,"n":34836,"o":30.64,"t":"2026-07-01T04:00:00Z","v":4361233,"vw":29.299244},{"c":29.46,"h":30.565,"l":28.6,"n":29301,"o":29,"t":"2026-07-02T04:00:00Z","v":2307617,"vw":29.329946},{"c":29.94,"h":30.31,"l":29.01,"n":25156,"o":29.12,"t":"2026-07-06T04:00:00Z","v":2142528,"vw":29.795865},{"c":30.12,"h":30.81,"l":29.1901,"n":30960,"o":30.35,"t":"2026-07-07T04:00:00Z","v":2795606,"vw":30.082495},{"c":30.64,"h":32.17,"l":29.93,"n":36852,"o":29.98,"t":"2026-07-08T04:00:00Z","v":3974950,"vw":30.784602},{"c":30.52,"h":31.28,"l":29.87,"n":32412,"o":30.65,"t":"2026-07-09T04:00:00Z","v":2747096,"vw":30.46182},{"c":31.06,"h":31.48,"l":28.91,"n":32981,"o":30.52,"t":"2026-07-10T04:00:00Z","v":3372862,"vw":30.526692},{"c":28.36,"h":30.765,"l":28.25,"n":32454,"o":30.555,"t":"2026-07-13T04:00:00Z","v":2504916,"vw":29.014309},{"c":29.65,"h":29.71,"l":28.45,"n":25809,"o":29.18,"t":"2026-07-14T04:00:00Z","v":1931352,"vw":29.254707},{"c":30.25,"h":30.555,"l":29.5,"n":25382,"o":29.77,"t":"2026-07-15T04:00:00Z","v":2278891,"vw":30.134995},{"c":27.64,"h":29.99,"l":27.13,"n":35109,"o":29.5,"t":"2026-07-16T04:00:00Z","v":3744799,"vw":28.094143},{"c":28.56,"h":29.71,"l":27.14,"n":26114,"o":27.6,"t":"2026-07-17T04:00:00Z","v":2289959,"vw":28.839075},{"c":27.54,"h":29.34,"l":27.5,"n":17589,"o":28.495,"t":"2026-07-20T04:00:00Z","v":1257046,"vw":27.898311},{"c":29.02,"h":29.24,"l":27.61,"n":27054,"o":27.61,"t":"2026-07-21T04:00:00Z","v":1961081,"vw":28.860671},{"c":28.1,"h":28.69,"l":27.92,"n":18177,"o":28.19,"t":"2026-07-22T04:00:00Z","v":1243871,"vw":28.290401},{"c":27.45,"h":28.05,"l":27.24,"n":19167,"o":27.55,"t":"2026-07-23T04:00:00Z","v":1357204,"vw":27.54857},{"c":26.63,"h":27.665,"l":26.25,"n":27235,"o":27.5,"t":"2026-07-24T04:00:00Z","v":2462407,"vw":26.749905},{"c":26.72,"h":28.09,"l":26.51,"n":24591,"o":26.81,"t":"2026-07-27T04:00:00Z","v":2198965,"vw":26.925647},{"c":26.65,"h":26.94,"l":25.33,"n":25621,"o":26.68,"t":"2026-07-28T04:00:00Z","v":6564038,"vw":26.253026},{"c":25.85,"h":27.005,"l":25.41,"n":23149,"o":26.82,"t":"2026-07-29T04:00:00Z","v":2209266,"vw":25.9613},{"c":27.57,"h":27.64,"l":26.1,"n":21856,"o":26.36,"t":"2026-07-30T04:00:00Z","v":1436131,"vw":27.107301},{"c":27.18,"h":27.9483,"l":26.32,"n":23850,"o":27.52,"t":"2026-07-31T04:00:00Z","v":1683198,"vw":27.081829},{"c":27.21,"h":27.785,"l":25.94,"n":24945,"o":26.83,"t":"2026-08-03T04:00:00Z","v":1981339,"vw":27.131329},{"c":29.36,"h":29.43,"l":27.54,"n":25593,"o":27.74,"t":"2026-08-04T04:00:00Z","v":1869318,"vw":29.003136},{"c":28.79,"h":30.25,"l":28,"n":21417,"o":29.42,"t":"2026-08-05T04:00:00Z","v":1861530,"vw":29.209167},{"c":29,"h":30.1,"l":28.28,"n":21551,"o":28.28,"t":"2026-08-06T04:00:00Z","v":1317632,"vw":29.130862},{"c":27.07,"h":29.235,"l":26.745,"n":35477,"o":28.71,"t":"2026-08-07T04:00:00Z","v":3231327,"vw":27.189471},{"c":27.67,"h":28.085,"l":26.7,"n":33694,"o":26.9,"t":"2026-08-10T04:00:00Z","v":2550575,"vw":27.453936},{"c":26.34,"h":27.531,"l":26.15,"n":30950,"o":27.05,"t":"2026-08-11T04:00:00Z","v":2260899,"vw":26.587622},{"c":25.58,"h":26.84,"l":25.5,"n":38155,"o":26.08,"t":"2026-08-12T04:00:00Z","v":2433645,"vw":25.91896},{"c":25.65,"h":25.95,"l":25.38,"n":23653,"o":25.85,"t":"2026-08-13T04:00:00Z","v":2169139,"vw":25.642684},{"c":25.6,"h":25.7,"l":24.7532,"n":22671,"o":25.21,"t":"2026-08-14T04:00:00Z","v":1439480,"vw":25.339012},{"c":25.29,"h":25.9287,"l":25.115,"n":21576,"o":25.64,"t":"2026-08-17T04:00:00Z","v":2228844,"vw":25.3794},{"c":25.44,"h":25.95,"l":24.97,"n":28991,"o":25,"t":"2026-08-18T04:00:00Z","v":2277695,"vw":25.286062},{"c":25.2,"h":26.34,"l":25.01,"n":25987,"o":26.19,"t":"2026-08-19T04:00:00Z","v":1823860,"vw":25.463292},{"c":23.52,"h":25.67,"l":23.145,"n":30055,"o":25.51,"t":"2026-08-20T04:00:00Z","v":1828955,"vw":23.644194},{"c":23.88,"h":24.36,"l":23.48,"n":32523,"o":23.95,"t":"2026-08-21T04:00:00Z","v":2489278,"vw":23.846471},{"c":24.51,"h":24.68,"l":22.91,"n":27487,"o":23.6,"t":"2026-08-24T04:00:00Z","v":2087861,"vw":24.106038},{"c":24.77,"h":25.61,"l":24.35,"n":25483,"o":25.04,"t":"2026-08-25T04:00:00Z","v":2282764,"vw":24.832047},{"c":25.47,"h":27,"l":24.26,"n":39410,"o":24.65,"t":"2026-08-26T04:00:00Z","v":3171280,"vw":25.816689},{"c":25.28,"h":26.85,"l":25.24,"n":24123,"o":25.39,"t":"2026-08-27T04:00:00Z","v":2036986,"vw":25.878612},{"c":23.34,"h":25.085,"l":23.275,"n":26333,"o":24.93,"t":"2026-08-28T04:00:00Z","v":1998128,"vw":23.702241},{"c":22.84,"h":23.5,"l":22.61,"n":20760,"o":23.28,"t":"2026-08-31T04:00:00Z","v":1850449,"vw":22.813969},{"c":22.35,"h":23.06,"l":22.07,"n":22049,"o":22.6,"t":"2026-09-01T04:00:00Z","v":1543071,"vw":22.356163},{"c":22.32,"h":23.122,"l":21.635,"n":25540,"o":22.62,"t":"2026-09-02T04:00:00Z","v":1915831,"vw":22.322815},{"c":22.76,"h":22.785,"l":22.13,"n":20206,"o":22.5,"t":"2026-09-03T04:00:00Z","v":1343450,"vw":22.648358},{"c":22.52,"h":22.94,"l":22.29,"n":18306,"o":22.48,"t":"2026-09-04T04:00:00Z","v":1453156,"vw":22.507174},{"c":22.7,"h":23.08,"l":22.26,"n":26652,"o":22.5,"t":"2026-09-08T04:00:00Z","v":2422623,"vw":22.763065},{"c":24,"h":25.52,"l":22.63,"n":47062,"o":22.99,"t":"2026-09-09T04:00:00Z","v":4657019,"vw":24.115264},{"c":23.37,"h":24.3,"l":23.16,"n":35131,"o":23.16,"t":"2026-09-10T04:00:00Z","v":3431272,"vw":23.567436},{"c":23.78,"h":24.625,"l":23.185,"n":28762,"o":23.72,"t":"2026-09-11T04:00:00Z","v":2276746,"vw":23.908121},{"c":24.54,"h":24.99,"l":23.44,"n":30519,"o":23.98,"t":"2026-09-14T04:00:00Z","v":2009665,"vw":24.410577},{"c":23.89,"h":24.55,"l":23.59,"n":24244,"o":24.55,"t":"2026-09-15T04:00:00Z","v":1791276,"vw":23.892756},{"c":23.35,"h":24.39,"l":23,"n":32161,"o":24.17,"t":"2026-09-16T04:00:00Z","v":2833916,"vw":23.771107},{"c":23.49,"h":24.63,"l":23.41,"n":24849,"o":23.79,"t":"2026-09-17T04:00:00Z","v":1721059,"vw":23.912788},{"c":21.75,"h":23.545,"l":21.72,"n":28015,"o":23.33,"t":"2026-09-18T04:00:00Z","v":6240051,"vw":21.910808},{"c":22.33,"h":22.74,"l":21.6335,"n":26680,"o":21.9,"t":"2026-09-21T04:00:00Z","v":2553979,"vw":22.343437},{"c":25.53,"h":25.75,"l":22.251,"n":51920,"o":22.33,"t":"2026-09-22T04:00:00Z","v":6942537,"vw":24.710433},{"c":24.45,"h":25.92,"l":24.06,"n":41557,"o":25.4,"t":"2026-09-23T04:00:00Z","v":4944672,"vw":24.700581},{"c":24.63,"h":24.825,"l":23.5,"n":28061,"o":23.99,"t":"2026-09-24T04:00:00Z","v":2280806,"vw":24.344793},{"c":24.92,"h":25.375,"l":24.08,"n":29657,"o":24.95,"t":"2026-09-25T04:00:00Z","v":3247400,"vw":24.842944},{"c":24.3,"h":24.92,"l":23.7,"n":28628,"o":24.92,"t":"2026-09-28T04:00:00Z","v":2403319,"vw":24.302492},{"c":24.42,"h":24.8,"l":23.18,"n":32161,"o":24.32,"t":"2026-09-29T04:00:00Z","v":2992266,"vw":24.096544},{"c":24.95,"h":25.41,"l":23.82,"n":31239,"o":24.64,"t":"2026-09-30T04:00:00Z","v":3660739,"vw":24.661859},{"c":24.45,"h":25.43,"l":23.95,"n":24443,"o":24.9,"t":"2026-10-01T04:00:00Z","v":2910340,"vw":24.495117},{"c":23.24,"h":25.09,"l":23.09,"n":38458,"o":25.09,"t":"2026-10-02T04:00:00Z","v":5254008,"vw":23.727668},{"c":23.08,"h":23.56,"l":22.25,"n":25558,"o":23.29,"t":"2026-10-05T04:00:00Z","v":1944050,"vw":22.847361},{"c":21.9,"h":23.16,"l":21.36,"n":36931,"o":23.16,"t":"2026-10-06T04:00:00Z","v":4351323,"vw":21.899476},{"c":21.83,"h":22.46,"l":21.38,"n":31361,"o":21.64,"t":"2026-10-07T04:00:00Z","v":3392771,"vw":21.883713},{"c":22.57,"h":22.68,"l":20.98,"n":34649,"o":21.57,"t":"2026-10-08T04:00:00Z","v":5074447,"vw":21.911112},{"c":23.81,"h":24.12,"l":22.44,"n":33007,"o":22.6,"t":"2026-10-09T04:00:00Z","v":3098922,"vw":23.533361},{"c":24.17,"h":24.47,"l":23.344,"n":32638,"o":23.57,"t":"2026-10-12T04:00:00Z","v":2868055,"vw":24.088291},{"c":22.22,"h":24.11,"l":21.85,"n":47253,"o":23.85,"t":"2026-10-13T04:00:00Z","v":9619253,"vw":22.461568},{"c":22.19,"h":23.02,"l":21.52,"n":32797,"o":21.98,"t":"2026-10-14T04:00:00Z","v":3438866,"vw":22.033241},{"c":22.7,"h":22.96,"l":21.785,"n":31199,"o":22.265,"t":"2026-10-15T04:00:00Z","v":2903974,"vw":22.531074},{"c":22.04,"h":23.17,"l":21.82,"n":40261,"o":23.12,"t":"2026-10-16T04:00:00Z","v":3688540,"vw":22.353492},{"c":23.53,"h":23.86,"l":22.36,"n":20233,"o":22.49,"t":"2026-10-19T04:00:00Z","v":1871203,"vw":23.202693},{"c":25.25,"h":25.35,"l":23.2,"n":32930,"o":23.95,"t":"2026-10-20T04:00:00Z","v":2675095,"vw":24.836813},{"c":26.98,"h":27.6,"l":25.35,"n":52802,"o":25.55,"t":"2026-10-21T04:00:00Z","v":5558674,"vw":26.813059},{"c":27.93,"h":27.98,"l":25.94,"n":54189,"o":26.67,"t":"2026-10-22T04:00:00Z","v":5964556,"vw":27.202693}],"volatilityBars":[{"c":22.7509,"h":22.7509,"l":22.7509,"n":1,"o":22.7509,"t":"2026-09-22T09:45:00Z","v":100,"vw":22.7509},{"c":21.75,"h":22.5,"l":21.75,"n":3,"o":21.9065,"t":"2026-09-22T11:00:00Z","v":2000,"vw":21.94075},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-22T11:15:00Z","v":100,"vw":22.5},{"c":22.2,"h":22.2,"l":22.2,"n":4,"o":22.2,"t":"2026-09-22T11:30:00Z","v":200,"vw":22.2},{"c":22.64,"h":22.64,"l":22.64,"n":1,"o":22.64,"t":"2026-09-22T13:00:00Z","v":200,"vw":22.64},{"c":22.7,"h":22.7,"l":22.7,"n":3,"o":22.7,"t":"2026-09-22T13:15:00Z","v":375,"vw":22.7},{"c":22.83,"h":22.9311,"l":22.251,"n":484,"o":22.33,"t":"2026-09-22T13:30:00Z","v":85820,"vw":22.51282},{"c":23.715,"h":24.08,"l":22.83,"n":1733,"o":22.83,"t":"2026-09-22T13:45:00Z","v":188686,"vw":23.734261},{"c":23.525,"h":23.79,"l":23.485,"n":1280,"o":23.715,"t":"2026-09-22T14:00:00Z","v":85205,"vw":23.602848},{"c":23.74,"h":23.8,"l":23.41,"n":2378,"o":23.56,"t":"2026-09-22T14:15:00Z","v":345619,"vw":23.595343},{"c":23.86,"h":23.86,"l":23.64,"n":1287,"o":23.77,"t":"2026-09-22T14:30:00Z","v":71253,"vw":23.716591},{"c":23.91,"h":24.17,"l":23.88,"n":2043,"o":23.89,"t":"2026-09-22T14:45:00Z","v":144434,"vw":24.005415},{"c":24.185,"h":24.2,"l":23.83,"n":1318,"o":23.9,"t":"2026-09-22T15:00:00Z","v":100696,"vw":24.028112},{"c":24.13,"h":24.252,"l":24.07,"n":924,"o":24.2,"t":"2026-09-22T15:15:00Z","v":63152,"vw":24.158813},{"c":24.1,"h":24.22,"l":23.95,"n":1547,"o":24.115,"t":"2026-09-22T15:30:00Z","v":252762,"vw":24.123224},{"c":23.89,"h":24.12,"l":23.81,"n":1106,"o":24.1,"t":"2026-09-22T15:45:00Z","v":103287,"vw":23.963701},{"c":23.85,"h":23.98,"l":23.85,"n":707,"o":23.905,"t":"2026-09-22T16:00:00Z","v":58841,"vw":23.92566},{"c":23.87,"h":23.94,"l":23.83,"n":732,"o":23.85,"t":"2026-09-22T16:15:00Z","v":42436,"vw":23.885294},{"c":23.985,"h":24.015,"l":23.85,"n":852,"o":23.89,"t":"2026-09-22T16:30:00Z","v":61544,"vw":23.951117},{"c":23.89,"h":24.01,"l":23.85,"n":890,"o":23.985,"t":"2026-09-22T16:45:00Z","v":51554,"vw":23.926523},{"c":23.915,"h":24,"l":23.75,"n":1018,"o":23.9,"t":"2026-09-22T17:00:00Z","v":140504,"vw":23.889234},{"c":23.98,"h":24.08,"l":23.89,"n":1419,"o":23.93,"t":"2026-09-22T17:15:00Z","v":303869,"vw":23.946455},{"c":24.11,"h":24.23,"l":23.99,"n":1817,"o":24.005,"t":"2026-09-22T17:30:00Z","v":311135,"vw":24.045222},{"c":24.18,"h":24.19,"l":24.08,"n":887,"o":24.11,"t":"2026-09-22T17:45:00Z","v":52412,"vw":24.13889},{"c":24.24,"h":24.24,"l":24.1375,"n":691,"o":24.19,"t":"2026-09-22T18:00:00Z","v":34359,"vw":24.190661},{"c":24.42,"h":24.5,"l":24.195,"n":1077,"o":24.215,"t":"2026-09-22T18:15:00Z","v":77503,"vw":24.323464},{"c":24.395,"h":24.47,"l":24.32,"n":976,"o":24.405,"t":"2026-09-22T18:30:00Z","v":114527,"vw":24.404646},{"c":24.61,"h":24.64,"l":24.26,"n":1487,"o":24.38,"t":"2026-09-22T18:45:00Z","v":106695,"vw":24.452929},{"c":24.695,"h":24.77,"l":24.58,"n":3979,"o":24.58,"t":"2026-09-22T19:00:00Z","v":471742,"vw":24.681166},{"c":25.025,"h":25.04,"l":24.7,"n":3308,"o":24.7,"t":"2026-09-22T19:15:00Z","v":724563,"vw":24.844271},{"c":25.7,"h":25.74,"l":24.99,"n":4532,"o":25.025,"t":"2026-09-22T19:30:00Z","v":610053,"vw":25.395189},{"c":25.54,"h":25.75,"l":25.1,"n":13002,"o":25.66,"t":"2026-09-22T19:45:00Z","v":1579684,"vw":25.479371},{"c":25.6811,"h":25.6811,"l":25.52,"n":36,"o":25.53,"t":"2026-09-22T20:00:00Z","v":495750,"vw":25.53003},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-09-22T20:15:00Z","v":249000,"vw":25.53},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-09-22T20:30:00Z","v":2656,"vw":25.53},{"c":25.6,"h":25.6,"l":25.6,"n":2,"o":25.6,"t":"2026-09-22T20:45:00Z","v":120,"vw":25.6},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-09-22T21:30:00Z","v":2000,"vw":25.5},{"c":25.6838,"h":25.6838,"l":25.6838,"n":1,"o":25.6838,"t":"2026-09-22T21:45:00Z","v":100,"vw":25.6838},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-09-23T08:00:00Z","v":310,"vw":25.4},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-09-23T11:00:00Z","v":642,"vw":25.28},{"c":25.24,"h":25.3,"l":25.2,"n":49,"o":25.25,"t":"2026-09-23T11:15:00Z","v":3480,"vw":25.259536},{"c":25.3,"h":25.3,"l":25.2,"n":10,"o":25.24,"t":"2026-09-23T12:30:00Z","v":1158,"vw":25.223884},{"c":25.4,"h":25.4,"l":25.39,"n":3,"o":25.39,"t":"2026-09-23T13:00:00Z","v":1231,"vw":25.398123},{"c":25.8997,"h":25.8997,"l":25.64,"n":2,"o":25.64,"t":"2026-09-23T13:15:00Z","v":200,"vw":25.76985},{"c":25.54,"h":25.84,"l":25.15,"n":888,"o":25.4,"t":"2026-09-23T13:30:00Z","v":87118,"vw":25.380624},{"c":25.68,"h":25.72,"l":25.44,"n":1059,"o":25.484,"t":"2026-09-23T13:45:00Z","v":151448,"vw":25.542341},{"c":25.81,"h":25.82,"l":25.58,"n":795,"o":25.645,"t":"2026-09-23T14:00:00Z","v":50305,"vw":25.722714},{"c":25.63,"h":25.92,"l":25.45,"n":1130,"o":25.8025,"t":"2026-09-23T14:15:00Z","v":116705,"vw":25.608463},{"c":25.18,"h":25.55,"l":25.08,"n":2165,"o":25.54,"t":"2026-09-23T14:30:00Z","v":307731,"vw":25.353534},{"c":24.79,"h":25.23,"l":24.68,"n":2884,"o":25.19,"t":"2026-09-23T14:45:00Z","v":440366,"vw":24.882476},{"c":24.82,"h":24.96,"l":24.67,"n":1291,"o":24.79,"t":"2026-09-23T15:00:00Z","v":164781,"vw":24.828694},{"c":24.9,"h":24.9,"l":24.75,"n":1018,"o":24.8,"t":"2026-09-23T15:15:00Z","v":112333,"vw":24.835005},{"c":24.68,"h":24.89,"l":24.61,"n":1884,"o":24.87,"t":"2026-09-23T15:30:00Z","v":253291,"vw":24.765497},{"c":24.59,"h":24.755,"l":24.41,"n":1105,"o":24.71,"t":"2026-09-23T15:45:00Z","v":101414,"vw":24.585809},{"c":24.395,"h":24.61,"l":24.225,"n":1505,"o":24.6,"t":"2026-09-23T16:00:00Z","v":164335,"vw":24.428393},{"c":24.53,"h":24.57,"l":24.395,"n":1757,"o":24.395,"t":"2026-09-23T16:15:00Z","v":162731,"vw":24.476932},{"c":24.5,"h":24.6,"l":24.47,"n":1656,"o":24.53,"t":"2026-09-23T16:30:00Z","v":175413,"vw":24.553923},{"c":24.3,"h":24.51,"l":24.22,"n":979,"o":24.46,"t":"2026-09-23T16:45:00Z","v":65566,"vw":24.385386},{"c":24.41,"h":24.43,"l":24.165,"n":1296,"o":24.32,"t":"2026-09-23T17:00:00Z","v":81326,"vw":24.311665},{"c":24.47,"h":24.48,"l":24.345,"n":879,"o":24.41,"t":"2026-09-23T17:15:00Z","v":61469,"vw":24.409847},{"c":24.46,"h":24.5,"l":24.35,"n":1064,"o":24.45,"t":"2026-09-23T17:30:00Z","v":67809,"vw":24.442546},{"c":24.44,"h":24.53,"l":24.42,"n":970,"o":24.46,"t":"2026-09-23T17:45:00Z","v":60920,"vw":24.457502},{"c":24.15,"h":24.44,"l":24.13,"n":2044,"o":24.44,"t":"2026-09-23T18:00:00Z","v":232625,"vw":24.341732},{"c":24.14,"h":24.24,"l":24.06,"n":1194,"o":24.16,"t":"2026-09-23T18:15:00Z","v":84634,"vw":24.159061},{"c":24.4,"h":24.42,"l":24.11,"n":1611,"o":24.15,"t":"2026-09-23T18:30:00Z","v":130952,"vw":24.307083},{"c":24.37,"h":24.46,"l":24.3,"n":1307,"o":24.4,"t":"2026-09-23T18:45:00Z","v":84518,"vw":24.371518},{"c":24.59,"h":24.62,"l":24.28,"n":1353,"o":24.35,"t":"2026-09-23T19:00:00Z","v":94241,"vw":24.422345},{"c":24.445,"h":24.64,"l":24.395,"n":1846,"o":24.605,"t":"2026-09-23T19:15:00Z","v":180327,"vw":24.544962},{"c":24.555,"h":24.63,"l":24.39,"n":2950,"o":24.45,"t":"2026-09-23T19:30:00Z","v":303868,"vw":24.511555},{"c":24.45,"h":24.6,"l":24.33,"n":4656,"o":24.555,"t":"2026-09-23T19:45:00Z","v":481926,"vw":24.476982},{"c":24.45,"h":24.45,"l":24.45,"n":40,"o":24.45,"t":"2026-09-23T20:00:00Z","v":334546,"vw":24.45},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-09-23T20:15:00Z","v":382471,"vw":24.45},{"c":24.85,"h":24.9,"l":24.85,"n":23,"o":24.9,"t":"2026-09-24T08:00:00Z","v":3501,"vw":24.897255},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-09-24T10:30:00Z","v":100,"vw":24.2},{"c":24.25,"h":24.3,"l":24.2,"n":13,"o":24.2,"t":"2026-09-24T11:00:00Z","v":1804,"vw":24.241569},{"c":24.3,"h":24.4,"l":24.3,"n":12,"o":24.39,"t":"2026-09-24T11:30:00Z","v":1101,"vw":24.34927},{"c":24.33,"h":24.33,"l":24.33,"n":5,"o":24.33,"t":"2026-09-24T11:45:00Z","v":500,"vw":24.33},{"c":24.4,"h":24.4,"l":24.3,"n":19,"o":24.3,"t":"2026-09-24T12:00:00Z","v":1765,"vw":24.325625},{"c":24.35,"h":24.41,"l":24.3,"n":18,"o":24.41,"t":"2026-09-24T12:15:00Z","v":1969,"vw":24.383962},{"c":24.01,"h":24.01,"l":24.01,"n":10,"o":24.01,"t":"2026-09-24T13:15:00Z","v":299,"vw":24.01},{"c":24.22,"h":24.5,"l":23.815,"n":950,"o":23.99,"t":"2026-09-24T13:30:00Z","v":80777,"vw":24.157054},{"c":24.23,"h":24.52,"l":24.2,"n":1336,"o":24.25,"t":"2026-09-24T13:45:00Z","v":79914,"vw":24.348296},{"c":24.16,"h":24.225,"l":24.02,"n":808,"o":24.225,"t":"2026-09-24T14:00:00Z","v":40702,"vw":24.11262},{"c":24.245,"h":24.3,"l":24.095,"n":764,"o":24.16,"t":"2026-09-24T14:15:00Z","v":30612,"vw":24.198062},{"c":24.15,"h":24.33,"l":24.0304,"n":753,"o":24.225,"t":"2026-09-24T14:30:00Z","v":35733,"vw":24.189481},{"c":23.96,"h":24.2,"l":23.92,"n":754,"o":24.16,"t":"2026-09-24T14:45:00Z","v":37583,"vw":24.067428},{"c":23.87,"h":24.02,"l":23.87,"n":1556,"o":23.98,"t":"2026-09-24T15:00:00Z","v":147223,"vw":23.976469},{"c":23.8,"h":23.93,"l":23.75,"n":749,"o":23.8671,"t":"2026-09-24T15:15:00Z","v":26787,"vw":23.83543},{"c":23.65,"h":23.85,"l":23.545,"n":986,"o":23.78,"t":"2026-09-24T15:30:00Z","v":92228,"vw":23.69904},{"c":23.61,"h":23.73,"l":23.54,"n":727,"o":23.67,"t":"2026-09-24T15:45:00Z","v":41973,"vw":23.641324},{"c":23.605,"h":23.72,"l":23.5,"n":938,"o":23.615,"t":"2026-09-24T16:00:00Z","v":88446,"vw":23.631477},{"c":23.87,"h":23.95,"l":23.63,"n":803,"o":23.63,"t":"2026-09-24T16:15:00Z","v":75731,"vw":23.896227},{"c":24.06,"h":24.18,"l":23.72,"n":986,"o":23.81,"t":"2026-09-24T16:30:00Z","v":50153,"vw":23.947295},{"c":24.05,"h":24.13,"l":23.94,"n":764,"o":24.05,"t":"2026-09-24T16:45:00Z","v":41346,"vw":24.031908},{"c":24.09,"h":24.1,"l":23.91,"n":617,"o":24.01,"t":"2026-09-24T17:00:00Z","v":26217,"vw":24.015151},{"c":23.975,"h":24.07,"l":23.89,"n":615,"o":24.07,"t":"2026-09-24T17:15:00Z","v":26022,"vw":23.960206},{"c":24.03,"h":24.04,"l":23.89,"n":1211,"o":23.96,"t":"2026-09-24T17:30:00Z","v":60335,"vw":23.991481},{"c":24.14,"h":24.15,"l":23.97,"n":871,"o":24.04,"t":"2026-09-24T17:45:00Z","v":39466,"vw":24.081704},{"c":24.23,"h":24.23,"l":24.06,"n":619,"o":24.14,"t":"2026-09-24T18:00:00Z","v":26888,"vw":24.14962},{"c":24.34,"h":24.37,"l":24.19,"n":566,"o":24.19,"t":"2026-09-24T18:15:00Z","v":27110,"vw":24.28805},{"c":24.67,"h":24.675,"l":24.34,"n":980,"o":24.34,"t":"2026-09-24T18:30:00Z","v":44378,"vw":24.56016},{"c":24.64,"h":24.76,"l":24.59,"n":812,"o":24.675,"t":"2026-09-24T18:45:00Z","v":45248,"vw":24.694051},{"c":24.665,"h":24.825,"l":24.59,"n":1272,"o":24.64,"t":"2026-09-24T19:00:00Z","v":77279,"vw":24.682719},{"c":24.64,"h":24.77,"l":24.59,"n":1461,"o":24.68,"t":"2026-09-24T19:15:00Z","v":117258,"vw":24.708909},{"c":24.64,"h":24.71,"l":24.62,"n":1221,"o":24.64,"t":"2026-09-24T19:30:00Z","v":67140,"vw":24.672348},{"c":24.64,"h":24.69,"l":24.51,"n":4145,"o":24.64,"t":"2026-09-24T19:45:00Z","v":314022,"vw":24.622971},{"c":24.63,"h":24.63,"l":24.63,"n":35,"o":24.63,"t":"2026-09-24T20:00:00Z","v":515197,"vw":24.63},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-09-24T20:30:00Z","v":500,"vw":24.63},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-25T13:15:00Z","v":100,"vw":25},{"c":24.71,"h":25.06,"l":24.505,"n":1498,"o":24.72,"t":"2026-09-25T13:30:00Z","v":267713,"vw":24.767168},{"c":24.409,"h":24.76,"l":24.23,"n":1213,"o":24.7,"t":"2026-09-25T13:45:00Z","v":136260,"vw":24.551271},{"c":24.29,"h":24.53,"l":24.265,"n":823,"o":24.37,"t":"2026-09-25T14:00:00Z","v":115832,"vw":24.40571},{"c":24.14,"h":24.45,"l":24.13,"n":1034,"o":24.28,"t":"2026-09-25T14:15:00Z","v":114238,"vw":24.337448},{"c":24.37,"h":24.37,"l":24.08,"n":744,"o":24.14,"t":"2026-09-25T14:30:00Z","v":55750,"vw":24.188389},{"c":24.37,"h":24.44,"l":24.235,"n":579,"o":24.36,"t":"2026-09-25T14:45:00Z","v":30370,"vw":24.327628},{"c":24.495,"h":24.59,"l":24.35,"n":1346,"o":24.36,"t":"2026-09-25T15:00:00Z","v":215649,"vw":24.463457},{"c":24.52,"h":24.65,"l":24.47,"n":723,"o":24.48,"t":"2026-09-25T15:15:00Z","v":65558,"vw":24.570284},{"c":24.55,"h":24.64,"l":24.45,"n":682,"o":24.56,"t":"2026-09-25T15:30:00Z","v":67620,"vw":24.520922},{"c":24.7,"h":24.705,"l":24.475,"n":837,"o":24.54,"t":"2026-09-25T15:45:00Z","v":100279,"vw":24.62645},{"c":24.955,"h":25.375,"l":24.665,"n":2275,"o":24.7,"t":"2026-09-25T16:00:00Z","v":209069,"vw":25.094572},{"c":25.21,"h":25.21,"l":24.96,"n":807,"o":25,"t":"2026-09-25T16:15:00Z","v":49306,"vw":25.045345},{"c":25.15,"h":25.31,"l":25.09,"n":791,"o":25.185,"t":"2026-09-25T16:30:00Z","v":52262,"vw":25.174291},{"c":25.185,"h":25.27,"l":25.09,"n":661,"o":25.15,"t":"2026-09-25T16:45:00Z","v":37563,"vw":25.174201},{"c":25.1,"h":25.3,"l":25.1,"n":913,"o":25.19,"t":"2026-09-25T17:00:00Z","v":57227,"vw":25.203507},{"c":25.16,"h":25.19,"l":25.08,"n":860,"o":25.14,"t":"2026-09-25T17:15:00Z","v":44511,"vw":25.125863},{"c":25.055,"h":25.18,"l":24.97,"n":1147,"o":25.145,"t":"2026-09-25T17:30:00Z","v":87572,"vw":25.082313},{"c":25.01,"h":25.08,"l":24.97,"n":899,"o":25.08,"t":"2026-09-25T17:45:00Z","v":62676,"vw":25.025687},{"c":24.9,"h":24.995,"l":24.8,"n":1194,"o":24.995,"t":"2026-09-25T18:00:00Z","v":85448,"vw":24.888913},{"c":24.92,"h":24.97,"l":24.88,"n":833,"o":24.91,"t":"2026-09-25T18:15:00Z","v":45798,"vw":24.923824},{"c":24.995,"h":25.115,"l":24.86,"n":1073,"o":24.94,"t":"2026-09-25T18:30:00Z","v":88969,"vw":24.999541},{"c":25.01,"h":25.08,"l":24.955,"n":870,"o":25,"t":"2026-09-25T18:45:00Z","v":55112,"vw":25.026799},{"c":25.07,"h":25.13,"l":25.02,"n":887,"o":25.02,"t":"2026-09-25T19:00:00Z","v":49372,"vw":25.091588},{"c":25.07,"h":25.14,"l":25.025,"n":837,"o":25.07,"t":"2026-09-25T19:15:00Z","v":53122,"vw":25.08556},{"c":25.19,"h":25.23,"l":25.01,"n":1427,"o":25.07,"t":"2026-09-25T19:30:00Z","v":120978,"vw":25.132454},{"c":24.91,"h":25.23,"l":24.87,"n":4550,"o":25.19,"t":"2026-09-25T19:45:00Z","v":481137,"vw":25.053144},{"c":24.92,"h":24.92,"l":24.92,"n":27,"o":24.92,"t":"2026-09-25T20:00:00Z","v":493995,"vw":24.92},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-09-25T21:00:00Z","v":100,"vw":25.12},{"c":25,"h":25,"l":25,"n":5,"o":25,"t":"2026-09-28T11:00:00Z","v":115,"vw":25},{"c":25,"h":25,"l":24.96,"n":5,"o":24.96,"t":"2026-09-28T13:15:00Z","v":732,"vw":24.992877},{"c":24.43,"h":24.92,"l":24.3,"n":412,"o":24.92,"t":"2026-09-28T13:30:00Z","v":46482,"vw":24.520614},{"c":24.045,"h":24.364,"l":23.7,"n":893,"o":24.364,"t":"2026-09-28T13:45:00Z","v":66357,"vw":23.982667},{"c":24.28,"h":24.54,"l":23.91,"n":1421,"o":23.94,"t":"2026-09-28T14:00:00Z","v":117714,"vw":24.237179},{"c":24.24,"h":24.37,"l":24.185,"n":907,"o":24.29,"t":"2026-09-28T14:15:00Z","v":158183,"vw":24.298694},{"c":24.08,"h":24.33,"l":23.905,"n":856,"o":24.265,"t":"2026-09-28T14:30:00Z","v":56340,"vw":24.188936},{"c":24.35,"h":24.47,"l":24,"n":816,"o":24.1,"t":"2026-09-28T14:45:00Z","v":113743,"vw":24.266961},{"c":24.46,"h":24.46,"l":24.29,"n":682,"o":24.38,"t":"2026-09-28T15:00:00Z","v":31611,"vw":24.389533},{"c":24.61,"h":24.61,"l":24.435,"n":714,"o":24.48,"t":"2026-09-28T15:15:00Z","v":25306,"vw":24.490478},{"c":24.47,"h":24.6,"l":24.42,"n":651,"o":24.58,"t":"2026-09-28T15:30:00Z","v":21223,"vw":24.474261},{"c":24.38,"h":24.465,"l":24.36,"n":580,"o":24.44,"t":"2026-09-28T15:45:00Z","v":25619,"vw":24.417533},{"c":24.04,"h":24.38,"l":24.04,"n":573,"o":24.38,"t":"2026-09-28T16:00:00Z","v":33090,"vw":24.263929},{"c":24.285,"h":24.4,"l":24,"n":1552,"o":24.035,"t":"2026-09-28T16:15:00Z","v":104943,"vw":24.292487},{"c":24.34,"h":24.53,"l":24.33,"n":1140,"o":24.34,"t":"2026-09-28T16:30:00Z","v":63387,"vw":24.405904},{"c":24.35,"h":24.425,"l":24.32,"n":643,"o":24.385,"t":"2026-09-28T16:45:00Z","v":24003,"vw":24.381681},{"c":24.51,"h":24.63,"l":24.22,"n":855,"o":24.355,"t":"2026-09-28T17:00:00Z","v":34469,"vw":24.371147},{"c":24.495,"h":24.535,"l":24.4,"n":686,"o":24.46,"t":"2026-09-28T17:15:00Z","v":63652,"vw":24.502287},{"c":24.5,"h":24.59,"l":24.445,"n":802,"o":24.5,"t":"2026-09-28T17:30:00Z","v":46142,"vw":24.539967},{"c":24.47,"h":24.505,"l":24.42,"n":586,"o":24.5,"t":"2026-09-28T17:45:00Z","v":20143,"vw":24.464368},{"c":24.41,"h":24.48,"l":24.32,"n":864,"o":24.44,"t":"2026-09-28T18:00:00Z","v":59502,"vw":24.383913},{"c":24.31,"h":24.445,"l":24.3,"n":748,"o":24.41,"t":"2026-09-28T18:15:00Z","v":46038,"vw":24.362389},{"c":24.315,"h":24.39,"l":24.315,"n":742,"o":24.32,"t":"2026-09-28T18:30:00Z","v":23652,"vw":24.337168},{"c":24.45,"h":24.63,"l":24.305,"n":1514,"o":24.315,"t":"2026-09-28T18:45:00Z","v":96230,"vw":24.505041},{"c":24.34,"h":24.45,"l":24.32,"n":1066,"o":24.45,"t":"2026-09-28T19:00:00Z","v":49856,"vw":24.390031},{"c":24.455,"h":24.46,"l":24.285,"n":1006,"o":24.32,"t":"2026-09-28T19:15:00Z","v":40393,"vw":24.376121},{"c":24.25,"h":24.46,"l":24.23,"n":1944,"o":24.46,"t":"2026-09-28T19:30:00Z","v":142192,"vw":24.321042},{"c":24.32,"h":24.34,"l":24.031,"n":5450,"o":24.25,"t":"2026-09-28T19:45:00Z","v":467560,"vw":24.20712},{"c":24.3,"h":24.3,"l":24.3,"n":33,"o":24.3,"t":"2026-09-28T20:00:00Z","v":417292,"vw":24.3},{"c":24.6917,"h":24.6917,"l":24.6917,"n":1,"o":24.6917,"t":"2026-09-28T22:45:00Z","v":115,"vw":24.6917},{"c":24.2,"h":24.8,"l":24.189,"n":405,"o":24.32,"t":"2026-09-29T13:30:00Z","v":34231,"vw":24.446334},{"c":24.18,"h":24.36,"l":24.16,"n":599,"o":24.165,"t":"2026-09-29T13:45:00Z","v":39231,"vw":24.251336},{"c":24.05,"h":24.22,"l":24.01,"n":508,"o":24.1,"t":"2026-09-29T14:00:00Z","v":27035,"vw":24.1067},{"c":24.035,"h":24.26,"l":23.9406,"n":864,"o":24.06,"t":"2026-09-29T14:15:00Z","v":75415,"vw":24.168594},{"c":23.865,"h":24.035,"l":23.83,"n":707,"o":24.035,"t":"2026-09-29T14:30:00Z","v":42560,"vw":23.913317},{"c":23.94,"h":23.94,"l":23.71,"n":762,"o":23.89,"t":"2026-09-29T14:45:00Z","v":46432,"vw":23.805842},{"c":23.68,"h":23.9,"l":23.66,"n":612,"o":23.885,"t":"2026-09-29T15:00:00Z","v":39469,"vw":23.760866},{"c":23.45,"h":23.82,"l":23.43,"n":970,"o":23.7,"t":"2026-09-29T15:15:00Z","v":53687,"vw":23.592201},{"c":23.475,"h":23.5,"l":23.36,"n":706,"o":23.5,"t":"2026-09-29T15:30:00Z","v":29050,"vw":23.426411},{"c":23.38,"h":23.65,"l":23.38,"n":1585,"o":23.47,"t":"2026-09-29T15:45:00Z","v":156203,"vw":23.521105},{"c":23.43,"h":23.52,"l":23.18,"n":1237,"o":23.42,"t":"2026-09-29T16:00:00Z","v":80314,"vw":23.396817},{"c":23.48,"h":23.59,"l":23.38,"n":1116,"o":23.38,"t":"2026-09-29T16:15:00Z","v":91694,"vw":23.499033},{"c":23.46,"h":23.51,"l":23.4,"n":763,"o":23.495,"t":"2026-09-29T16:30:00Z","v":31705,"vw":23.460494},{"c":23.9,"h":23.94,"l":23.46,"n":997,"o":23.47,"t":"2026-09-29T16:45:00Z","v":113527,"vw":23.650757},{"c":23.71,"h":24,"l":23.71,"n":928,"o":23.9,"t":"2026-09-29T17:00:00Z","v":48786,"vw":23.866087},{"c":23.81,"h":23.86,"l":23.71,"n":660,"o":23.72,"t":"2026-09-29T17:15:00Z","v":32244,"vw":23.796825},{"c":23.97,"h":24,"l":23.82,"n":1094,"o":23.82,"t":"2026-09-29T17:30:00Z","v":119080,"vw":23.900503},{"c":23.86,"h":24.01,"l":23.8,"n":815,"o":23.945,"t":"2026-09-29T17:45:00Z","v":104945,"vw":23.891664},{"c":24.14,"h":24.16,"l":23.88,"n":879,"o":23.88,"t":"2026-09-29T18:00:00Z","v":44263,"vw":23.992336},{"c":24.12,"h":24.17,"l":24,"n":1074,"o":24.15,"t":"2026-09-29T18:15:00Z","v":64928,"vw":24.105014},{"c":24.24,"h":24.41,"l":24.035,"n":1542,"o":24.12,"t":"2026-09-29T18:30:00Z","v":196671,"vw":24.232791},{"c":24.11,"h":24.29,"l":24.07,"n":1348,"o":24.235,"t":"2026-09-29T18:45:00Z","v":97127,"vw":24.218391},{"c":24.06,"h":24.145,"l":24.05,"n":863,"o":24.08,"t":"2026-09-29T19:00:00Z","v":54403,"vw":24.083822},{"c":24.255,"h":24.43,"l":24.01,"n":1382,"o":24.05,"t":"2026-09-29T19:15:00Z","v":96487,"vw":24.290546},{"c":24.19,"h":24.43,"l":24.19,"n":2718,"o":24.24,"t":"2026-09-29T19:30:00Z","v":195867,"vw":24.299129},{"c":24.45,"h":24.46,"l":24.145,"n":6971,"o":24.17,"t":"2026-09-29T19:45:00Z","v":743123,"vw":24.325626},{"c":24.42,"h":24.42,"l":24.42,"n":27,"o":24.42,"t":"2026-09-29T20:00:00Z","v":307368,"vw":24.42},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-09-29T20:30:00Z","v":25774,"vw":24.42},{"c":24.4703,"h":24.4703,"l":24.4703,"n":1,"o":24.4703,"t":"2026-09-29T21:30:00Z","v":400,"vw":24.4703},{"c":24.65,"h":24.65,"l":24.65,"n":10,"o":24.65,"t":"2026-09-30T11:00:00Z","v":138,"vw":24.65},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-09-30T12:30:00Z","v":201,"vw":24.52},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-09-30T13:15:00Z","v":100,"vw":24.63},{"c":24.12,"h":24.68,"l":23.925,"n":307,"o":24.68,"t":"2026-09-30T13:30:00Z","v":69517,"vw":24.538587},{"c":24.044,"h":24.4,"l":24,"n":594,"o":24.099,"t":"2026-09-30T13:45:00Z","v":82756,"vw":24.159674},{"c":24.25,"h":24.25,"l":23.82,"n":1571,"o":24.08,"t":"2026-09-30T14:00:00Z","v":109279,"vw":24.050717},{"c":24.125,"h":24.26,"l":23.995,"n":1251,"o":24.245,"t":"2026-09-30T14:15:00Z","v":117525,"vw":24.15071},{"c":24.26,"h":24.32,"l":24.11,"n":994,"o":24.14,"t":"2026-09-30T14:30:00Z","v":65836,"vw":24.257822},{"c":24.44,"h":24.58,"l":24.235,"n":818,"o":24.24,"t":"2026-09-30T14:45:00Z","v":55226,"vw":24.418611},{"c":24.55,"h":24.59,"l":24.35,"n":950,"o":24.44,"t":"2026-09-30T15:00:00Z","v":68324,"vw":24.455719},{"c":24.6,"h":24.63,"l":24.43,"n":900,"o":24.565,"t":"2026-09-30T15:15:00Z","v":52620,"vw":24.554252},{"c":24.2,"h":24.625,"l":24.155,"n":1050,"o":24.615,"t":"2026-09-30T15:30:00Z","v":61980,"vw":24.406955},{"c":24.23,"h":24.26,"l":24.04,"n":967,"o":24.18,"t":"2026-09-30T15:45:00Z","v":94370,"vw":24.180461},{"c":24.145,"h":24.23,"l":23.96,"n":972,"o":24.23,"t":"2026-09-30T16:00:00Z","v":89031,"vw":24.110594},{"c":24.22,"h":24.255,"l":24.105,"n":843,"o":24.145,"t":"2026-09-30T16:15:00Z","v":85465,"vw":24.16667},{"c":23.93,"h":24.23,"l":23.93,"n":942,"o":24.21,"t":"2026-09-30T16:30:00Z","v":58625,"vw":24.108291},{"c":24.1,"h":24.1,"l":23.9,"n":1040,"o":23.9,"t":"2026-09-30T16:45:00Z","v":104054,"vw":24.040528},{"c":24.305,"h":24.305,"l":24.06,"n":998,"o":24.1,"t":"2026-09-30T17:00:00Z","v":78461,"vw":24.209126},{"c":24.3,"h":24.36,"l":24.22,"n":996,"o":24.3,"t":"2026-09-30T17:15:00Z","v":127218,"vw":24.27706},{"c":24.585,"h":24.66,"l":24.305,"n":1207,"o":24.305,"t":"2026-09-30T17:30:00Z","v":83459,"vw":24.566453},{"c":24.49,"h":24.56,"l":24.37,"n":1211,"o":24.55,"t":"2026-09-30T17:45:00Z","v":116565,"vw":24.471919},{"c":24.44,"h":24.47,"l":24.37,"n":1016,"o":24.47,"t":"2026-09-30T18:00:00Z","v":51164,"vw":24.413969},{"c":24.43,"h":24.515,"l":24.4,"n":1143,"o":24.445,"t":"2026-09-30T18:15:00Z","v":77844,"vw":24.461642},{"c":24.47,"h":24.525,"l":24.35,"n":846,"o":24.44,"t":"2026-09-30T18:30:00Z","v":46559,"vw":24.446454},{"c":24.45,"h":24.48,"l":24.37,"n":942,"o":24.45,"t":"2026-09-30T18:45:00Z","v":70908,"vw":24.433142},{"c":24.83,"h":24.83,"l":24.445,"n":1104,"o":24.45,"t":"2026-09-30T19:00:00Z","v":115272,"vw":24.549742},{"c":25.225,"h":25.225,"l":24.805,"n":1501,"o":24.805,"t":"2026-09-30T19:15:00Z","v":98273,"vw":25.021244},{"c":25.215,"h":25.41,"l":25.2,"n":1726,"o":25.25,"t":"2026-09-30T19:30:00Z","v":102556,"vw":25.302333},{"c":24.97,"h":25.32,"l":24.905,"n":5050,"o":25.23,"t":"2026-09-30T19:45:00Z","v":482473,"vw":25.103549},{"c":24.46,"h":24.95,"l":24.46,"n":29,"o":24.95,"t":"2026-09-30T20:00:00Z","v":1088439,"vw":24.949862},{"c":25.55,"h":25.55,"l":25.31,"n":15,"o":25.31,"t":"2026-09-30T20:15:00Z","v":2177,"vw":25.472994},{"c":24.744,"h":24.744,"l":24.744,"n":1,"o":24.744,"t":"2026-09-30T23:15:00Z","v":107,"vw":24.744},{"c":24.4475,"h":24.4475,"l":24.4475,"n":1,"o":24.4475,"t":"2026-10-01T12:45:00Z","v":200,"vw":24.4475},{"c":24.95,"h":24.95,"l":24.95,"n":2,"o":24.95,"t":"2026-10-01T13:15:00Z","v":40000,"vw":24.95},{"c":25.4,"h":25.43,"l":24.27,"n":885,"o":24.9,"t":"2026-10-01T13:30:00Z","v":94105,"vw":24.789933},{"c":24.859,"h":25.4,"l":24.55,"n":827,"o":25.314,"t":"2026-10-01T13:45:00Z","v":57030,"vw":24.875351},{"c":24.71,"h":25.05,"l":24.55,"n":1188,"o":24.78,"t":"2026-10-01T14:00:00Z","v":181736,"vw":24.903089},{"c":24.6,"h":24.795,"l":24.5,"n":455,"o":24.74,"t":"2026-10-01T14:15:00Z","v":44351,"vw":24.646098},{"c":24.4468,"h":24.66,"l":24.33,"n":871,"o":24.64,"t":"2026-10-01T14:30:00Z","v":70921,"vw":24.488702},{"c":24.55,"h":24.65,"l":24.42,"n":614,"o":24.44,"t":"2026-10-01T14:45:00Z","v":23285,"vw":24.481066},{"c":24.41,"h":24.56,"l":24.38,"n":360,"o":24.555,"t":"2026-10-01T15:00:00Z","v":12828,"vw":24.456395},{"c":24.35,"h":24.47,"l":24.3,"n":580,"o":24.41,"t":"2026-10-01T15:15:00Z","v":22023,"vw":24.389636},{"c":24.265,"h":24.3,"l":24.12,"n":583,"o":24.3,"t":"2026-10-01T15:30:00Z","v":21880,"vw":24.229237},{"c":24.32,"h":24.535,"l":24.24,"n":978,"o":24.265,"t":"2026-10-01T15:45:00Z","v":53156,"vw":24.358581},{"c":23.97,"h":24.33,"l":23.97,"n":981,"o":24.27,"t":"2026-10-01T16:00:00Z","v":62173,"vw":24.160042},{"c":24.07,"h":24.095,"l":23.95,"n":760,"o":23.97,"t":"2026-10-01T16:15:00Z","v":55187,"vw":24.049322},{"c":24,"h":24.175,"l":23.97,"n":713,"o":24.085,"t":"2026-10-01T16:30:00Z","v":30667,"vw":24.110026},{"c":24.005,"h":24.085,"l":23.97,"n":694,"o":24,"t":"2026-10-01T16:45:00Z","v":30746,"vw":24.025321},{"c":24.31,"h":24.35,"l":23.965,"n":993,"o":23.98,"t":"2026-10-01T17:00:00Z","v":93781,"vw":24.192582},{"c":24.73,"h":24.73,"l":24.27,"n":967,"o":24.29,"t":"2026-10-01T17:15:00Z","v":95602,"vw":24.461601},{"c":24.885,"h":24.905,"l":24.61,"n":1139,"o":24.75,"t":"2026-10-01T17:30:00Z","v":90620,"vw":24.737808},{"c":24.49,"h":24.89,"l":24.46,"n":794,"o":24.89,"t":"2026-10-01T17:45:00Z","v":45421,"vw":24.709284},{"c":24.495,"h":24.575,"l":24.385,"n":631,"o":24.49,"t":"2026-10-01T18:00:00Z","v":29675,"vw":24.485878},{"c":24.54,"h":24.7,"l":24.49,"n":515,"o":24.52,"t":"2026-10-01T18:15:00Z","v":22733,"vw":24.614489},{"c":24.5,"h":24.605,"l":24.33,"n":1122,"o":24.565,"t":"2026-10-01T18:30:00Z","v":177098,"vw":24.472866},{"c":24.47,"h":24.63,"l":24.415,"n":879,"o":24.51,"t":"2026-10-01T18:45:00Z","v":56625,"vw":24.546143},{"c":24.57,"h":24.595,"l":24.42,"n":1188,"o":24.46,"t":"2026-10-01T19:00:00Z","v":88524,"vw":24.490065},{"c":24.47,"h":24.61,"l":24.45,"n":607,"o":24.58,"t":"2026-10-01T19:15:00Z","v":39259,"vw":24.564947},{"c":24.45,"h":24.59,"l":24.435,"n":1341,"o":24.47,"t":"2026-10-01T19:30:00Z","v":91491,"vw":24.515008},{"c":24.455,"h":24.52,"l":24.35,"n":3468,"o":24.46,"t":"2026-10-01T19:45:00Z","v":445439,"vw":24.448507},{"c":24.45,"h":24.45,"l":24.45,"n":16,"o":24.45,"t":"2026-10-01T20:00:00Z","v":749739,"vw":24.45},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-01T20:15:00Z","v":77838,"vw":24.45},{"c":25,"h":25,"l":24.89,"n":7,"o":24.89,"t":"2026-10-01T20:30:00Z","v":2000,"vw":24.993353},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-02T12:15:00Z","v":1000,"vw":24.56},{"c":24.74,"h":24.74,"l":24.74,"n":2,"o":24.74,"t":"2026-10-02T12:45:00Z","v":2248,"vw":24.74},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-02T13:15:00Z","v":100,"vw":25.1},{"c":24.41,"h":25.09,"l":24.41,"n":391,"o":25.09,"t":"2026-10-02T13:30:00Z","v":29073,"vw":24.86126},{"c":24.32,"h":24.58,"l":24.09,"n":726,"o":24.41,"t":"2026-10-02T13:45:00Z","v":95568,"vw":24.284177},{"c":24.355,"h":24.385,"l":24.14,"n":1082,"o":24.28,"t":"2026-10-02T14:00:00Z","v":88210,"vw":24.262495},{"c":24.35,"h":24.4,"l":24.13,"n":1216,"o":24.36,"t":"2026-10-02T14:15:00Z","v":104808,"vw":24.250618},{"c":24.15,"h":24.63,"l":24.13,"n":1760,"o":24.35,"t":"2026-10-02T14:30:00Z","v":342226,"vw":24.455027},{"c":24.27,"h":24.46,"l":24.15,"n":621,"o":24.15,"t":"2026-10-02T14:45:00Z","v":32978,"vw":24.2943},{"c":24.24,"h":24.32,"l":24.1,"n":2144,"o":24.3,"t":"2026-10-02T15:00:00Z","v":218284,"vw":24.180678},{"c":24.18,"h":24.31,"l":24.15,"n":2600,"o":24.25,"t":"2026-10-02T15:15:00Z","v":246352,"vw":24.200052},{"c":24.29,"h":24.33,"l":24.11,"n":1462,"o":24.21,"t":"2026-10-02T15:30:00Z","v":674901,"vw":24.201602},{"c":24.18,"h":24.38,"l":24.06,"n":1196,"o":24.29,"t":"2026-10-02T15:45:00Z","v":146418,"vw":24.222451},{"c":23.93,"h":24.18,"l":23.925,"n":463,"o":24.16,"t":"2026-10-02T16:00:00Z","v":25636,"vw":24.030931},{"c":23.83,"h":23.94,"l":23.81,"n":599,"o":23.92,"t":"2026-10-02T16:15:00Z","v":38649,"vw":23.863972},{"c":23.83,"h":23.87,"l":23.68,"n":718,"o":23.83,"t":"2026-10-02T16:30:00Z","v":99259,"vw":23.788227},{"c":23.67,"h":23.85,"l":23.54,"n":1032,"o":23.825,"t":"2026-10-02T16:45:00Z","v":144379,"vw":23.71757},{"c":23.545,"h":23.665,"l":23.545,"n":629,"o":23.63,"t":"2026-10-02T17:00:00Z","v":30226,"vw":23.628004},{"c":23.395,"h":23.66,"l":23.38,"n":937,"o":23.545,"t":"2026-10-02T17:15:00Z","v":105079,"vw":23.562044},{"c":23.37,"h":23.52,"l":23.19,"n":807,"o":23.395,"t":"2026-10-02T17:30:00Z","v":59220,"vw":23.333362},{"c":23.31,"h":23.51,"l":23.26,"n":1392,"o":23.37,"t":"2026-10-02T17:45:00Z","v":133795,"vw":23.376733},{"c":23.14,"h":23.315,"l":23.11,"n":775,"o":23.31,"t":"2026-10-02T18:00:00Z","v":41460,"vw":23.162505},{"c":23.16,"h":23.27,"l":23.09,"n":1189,"o":23.15,"t":"2026-10-02T18:15:00Z","v":71729,"vw":23.165473},{"c":23.34,"h":23.39,"l":23.16,"n":1539,"o":23.16,"t":"2026-10-02T18:30:00Z","v":152009,"vw":23.28763},{"c":23.45,"h":23.485,"l":23.285,"n":2032,"o":23.345,"t":"2026-10-02T18:45:00Z","v":220275,"vw":23.387034},{"c":23.37,"h":23.45,"l":23.29,"n":1502,"o":23.45,"t":"2026-10-02T19:00:00Z","v":129890,"vw":23.368048},{"c":23.47,"h":23.56,"l":23.31,"n":2044,"o":23.385,"t":"2026-10-02T19:15:00Z","v":604715,"vw":23.443871},{"c":23.37,"h":23.625,"l":23.37,"n":2592,"o":23.48,"t":"2026-10-02T19:30:00Z","v":235281,"vw":23.456141},{"c":23.23,"h":23.4,"l":23.21,"n":6510,"o":23.37,"t":"2026-10-02T19:45:00Z","v":704166,"vw":23.285882},{"c":23.24,"h":23.24,"l":23.24,"n":30,"o":23.24,"t":"2026-10-02T20:00:00Z","v":466492,"vw":23.24},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-02T22:45:00Z","v":115,"vw":23},{"c":23,"h":23,"l":23,"n":8,"o":23,"t":"2026-10-02T23:00:00Z","v":201,"vw":23},{"c":23.1,"h":23.15,"l":23.06,"n":40,"o":23.15,"t":"2026-10-05T11:00:00Z","v":5604,"vw":23.131332},{"c":23.12,"h":23.12,"l":23.11,"n":16,"o":23.11,"t":"2026-10-05T11:15:00Z","v":2914,"vw":23.116897},{"c":23.09,"h":23.39,"l":23.03,"n":591,"o":23.29,"t":"2026-10-05T13:30:00Z","v":56637,"vw":23.258796},{"c":23.41,"h":23.415,"l":23.02,"n":716,"o":23.04,"t":"2026-10-05T13:45:00Z","v":61467,"vw":23.202298},{"c":23.125,"h":23.56,"l":23.125,"n":768,"o":23.37,"t":"2026-10-05T14:00:00Z","v":48308,"vw":23.366315},{"c":22.595,"h":23.17,"l":22.495,"n":1096,"o":23.125,"t":"2026-10-05T14:15:00Z","v":90268,"vw":22.765277},{"c":22.585,"h":22.63,"l":22.33,"n":1000,"o":22.59,"t":"2026-10-05T14:30:00Z","v":61614,"vw":22.450337},{"c":22.46,"h":22.73,"l":22.41,"n":1736,"o":22.575,"t":"2026-10-05T14:45:00Z","v":129715,"vw":22.565028},{"c":22.34,"h":22.6,"l":22.32,"n":1790,"o":22.43,"t":"2026-10-05T15:00:00Z","v":135680,"vw":22.485254},{"c":22.41,"h":22.47,"l":22.3,"n":772,"o":22.37,"t":"2026-10-05T15:15:00Z","v":32200,"vw":22.387838},{"c":22.425,"h":22.51,"l":22.345,"n":716,"o":22.41,"t":"2026-10-05T15:30:00Z","v":41625,"vw":22.41704},{"c":22.45,"h":22.56,"l":22.38,"n":1188,"o":22.425,"t":"2026-10-05T15:45:00Z","v":61425,"vw":22.484336},{"c":22.37,"h":22.39,"l":22.33,"n":399,"o":22.39,"t":"2026-10-05T16:00:00Z","v":16275,"vw":22.362021},{"c":22.355,"h":22.39,"l":22.31,"n":818,"o":22.35,"t":"2026-10-05T16:15:00Z","v":34367,"vw":22.359541},{"c":22.62,"h":22.68,"l":22.25,"n":1325,"o":22.355,"t":"2026-10-05T16:30:00Z","v":122664,"vw":22.456692},{"c":22.74,"h":22.77,"l":22.575,"n":510,"o":22.635,"t":"2026-10-05T16:45:00Z","v":24929,"vw":22.663355},{"c":22.725,"h":22.82,"l":22.68,"n":677,"o":22.72,"t":"2026-10-05T17:00:00Z","v":49561,"vw":22.739301},{"c":22.92,"h":22.92,"l":22.69,"n":485,"o":22.71,"t":"2026-10-05T17:15:00Z","v":19614,"vw":22.800125},{"c":22.82,"h":22.92,"l":22.79,"n":450,"o":22.92,"t":"2026-10-05T17:30:00Z","v":15994,"vw":22.837059},{"c":22.94,"h":23.015,"l":22.835,"n":577,"o":22.84,"t":"2026-10-05T17:45:00Z","v":27800,"vw":22.952987},{"c":22.97,"h":23.11,"l":22.92,"n":702,"o":22.96,"t":"2026-10-05T18:00:00Z","v":43650,"vw":22.981183},{"c":22.91,"h":22.98,"l":22.88,"n":505,"o":22.98,"t":"2026-10-05T18:15:00Z","v":22606,"vw":22.938883},{"c":22.91,"h":23.05,"l":22.89,"n":913,"o":22.92,"t":"2026-10-05T18:30:00Z","v":45940,"vw":22.960114},{"c":22.8706,"h":22.95,"l":22.86,"n":485,"o":22.915,"t":"2026-10-05T18:45:00Z","v":20955,"vw":22.913645},{"c":22.995,"h":23.07,"l":22.87,"n":904,"o":22.885,"t":"2026-10-05T19:00:00Z","v":54913,"vw":22.9991},{"c":23.035,"h":23.095,"l":22.955,"n":761,"o":22.99,"t":"2026-10-05T19:15:00Z","v":38654,"vw":23.035748},{"c":22.93,"h":23.025,"l":22.89,"n":1294,"o":23.02,"t":"2026-10-05T19:30:00Z","v":93183,"vw":22.952979},{"c":23.11,"h":23.13,"l":22.865,"n":3520,"o":22.93,"t":"2026-10-05T19:45:00Z","v":238122,"vw":23.006937},{"c":23.08,"h":23.12,"l":23.08,"n":22,"o":23.12,"t":"2026-10-05T20:00:00Z","v":332284,"vw":23.080149},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-10-05T20:45:00Z","v":106,"vw":23.15},{"c":23.1,"h":23.25,"l":23,"n":56,"o":23,"t":"2026-10-06T12:45:00Z","v":7476,"vw":23.088456},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-10-06T13:15:00Z","v":105,"vw":23.76},{"c":23,"h":23.16,"l":22.6802,"n":355,"o":23.16,"t":"2026-10-06T13:30:00Z","v":46337,"vw":22.951194},{"c":22.63,"h":23,"l":22.56,"n":580,"o":22.82,"t":"2026-10-06T13:45:00Z","v":68135,"vw":22.708542},{"c":21.95,"h":22.675,"l":21.87,"n":1078,"o":22.675,"t":"2026-10-06T14:00:00Z","v":84033,"vw":22.189148},{"c":21.82,"h":21.97,"l":21.71,"n":1372,"o":21.97,"t":"2026-10-06T14:15:00Z","v":88422,"vw":21.843019},{"c":21.8434,"h":21.8934,"l":21.72,"n":1316,"o":21.86,"t":"2026-10-06T14:30:00Z","v":91301,"vw":21.811457},{"c":22.3432,"h":22.39,"l":21.825,"n":1246,"o":21.825,"t":"2026-10-06T14:45:00Z","v":100384,"vw":22.011482},{"c":22.38,"h":22.46,"l":22.12,"n":1429,"o":22.28,"t":"2026-10-06T15:00:00Z","v":102101,"vw":22.301286},{"c":22.535,"h":22.54,"l":22.345,"n":797,"o":22.37,"t":"2026-10-06T15:15:00Z","v":31692,"vw":22.453709},{"c":22.425,"h":22.55,"l":22.35,"n":969,"o":22.52,"t":"2026-10-06T15:30:00Z","v":41740,"vw":22.450516},{"c":22.25,"h":22.425,"l":22.23,"n":700,"o":22.425,"t":"2026-10-06T15:45:00Z","v":27090,"vw":22.311902},{"c":21.775,"h":22.39,"l":21.775,"n":2434,"o":22.255,"t":"2026-10-06T16:00:00Z","v":602279,"vw":22.209382},{"c":21.74,"h":21.9899,"l":21.68,"n":2263,"o":21.785,"t":"2026-10-06T16:15:00Z","v":304643,"vw":21.805122},{"c":21.72,"h":21.97,"l":21.63,"n":3123,"o":21.72,"t":"2026-10-06T16:30:00Z","v":540665,"vw":21.783486},{"c":21.81,"h":21.85,"l":21.67,"n":934,"o":21.69,"t":"2026-10-06T16:45:00Z","v":59218,"vw":21.770013},{"c":21.75,"h":21.83,"l":21.62,"n":1354,"o":21.815,"t":"2026-10-06T17:00:00Z","v":86960,"vw":21.703041},{"c":21.62,"h":21.78,"l":21.52,"n":1002,"o":21.74,"t":"2026-10-06T17:15:00Z","v":52757,"vw":21.659528},{"c":21.405,"h":21.635,"l":21.37,"n":1002,"o":21.56,"t":"2026-10-06T17:30:00Z","v":465688,"vw":21.581051},{"c":21.4,"h":21.43,"l":21.36,"n":830,"o":21.405,"t":"2026-10-06T17:45:00Z","v":40365,"vw":21.392664},{"c":21.54,"h":21.595,"l":21.38,"n":931,"o":21.39,"t":"2026-10-06T18:00:00Z","v":50399,"vw":21.468757},{"c":21.715,"h":21.835,"l":21.51,"n":1309,"o":21.52,"t":"2026-10-06T18:15:00Z","v":122714,"vw":21.717642},{"c":21.645,"h":21.705,"l":21.52,"n":817,"o":21.66,"t":"2026-10-06T18:30:00Z","v":59272,"vw":21.610578},{"c":21.77,"h":21.87,"l":21.645,"n":1194,"o":21.645,"t":"2026-10-06T18:45:00Z","v":142177,"vw":21.785265},{"c":21.88,"h":21.885,"l":21.7,"n":1456,"o":21.77,"t":"2026-10-06T19:00:00Z","v":169362,"vw":21.813711},{"c":21.8653,"h":22.04,"l":21.86,"n":1270,"o":21.875,"t":"2026-10-06T19:15:00Z","v":128569,"vw":21.942463},{"c":21.75,"h":21.94,"l":21.71,"n":2277,"o":21.885,"t":"2026-10-06T19:30:00Z","v":148238,"vw":21.837676},{"c":21.89,"h":21.94,"l":21.73,"n":4599,"o":21.76,"t":"2026-10-06T19:45:00Z","v":349457,"vw":21.868724},{"c":21.9,"h":21.9,"l":21.9,"n":33,"o":21.9,"t":"2026-10-06T20:00:00Z","v":308427,"vw":21.9},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-10-06T22:00:00Z","v":150,"vw":21.75},{"c":21.85,"h":21.9,"l":21.85,"n":3,"o":21.9,"t":"2026-10-07T11:30:00Z","v":1168,"vw":21.856522},{"c":22.02,"h":22.02,"l":21.89,"n":6,"o":21.9,"t":"2026-10-07T12:30:00Z","v":2411,"vw":21.904647},{"c":21.71,"h":21.81,"l":21.71,"n":11,"o":21.81,"t":"2026-10-07T13:15:00Z","v":1071,"vw":21.751304},{"c":21.78,"h":21.9848,"l":21.38,"n":510,"o":21.64,"t":"2026-10-07T13:30:00Z","v":47077,"vw":21.671634},{"c":21.525,"h":21.82,"l":21.45,"n":947,"o":21.76,"t":"2026-10-07T13:45:00Z","v":155359,"vw":21.624126},{"c":21.675,"h":21.8,"l":21.51,"n":1148,"o":21.51,"t":"2026-10-07T14:00:00Z","v":141333,"vw":21.6755},{"c":21.81,"h":21.86,"l":21.62,"n":1052,"o":21.685,"t":"2026-10-07T14:15:00Z","v":89244,"vw":21.785762},{"c":21.83,"h":22.04,"l":21.77,"n":1245,"o":21.78,"t":"2026-10-07T14:30:00Z","v":111842,"vw":21.920061},{"c":22.24,"h":22.34,"l":21.78,"n":1025,"o":21.8,"t":"2026-10-07T14:45:00Z","v":140323,"vw":22.062886},{"c":22.36,"h":22.36,"l":22.11,"n":901,"o":22.25,"t":"2026-10-07T15:00:00Z","v":65641,"vw":22.2381},{"c":22.405,"h":22.435,"l":22.31,"n":551,"o":22.31,"t":"2026-10-07T15:15:00Z","v":29962,"vw":22.372036},{"c":22.235,"h":22.46,"l":22.21,"n":920,"o":22.43,"t":"2026-10-07T15:30:00Z","v":50952,"vw":22.374849},{"c":22.4,"h":22.45,"l":22.23,"n":887,"o":22.26,"t":"2026-10-07T15:45:00Z","v":70846,"vw":22.356574},{"c":22.11,"h":22.42,"l":22.11,"n":822,"o":22.37,"t":"2026-10-07T16:00:00Z","v":49304,"vw":22.228288},{"c":22.18,"h":22.2775,"l":22.09,"n":781,"o":22.1,"t":"2026-10-07T16:15:00Z","v":46860,"vw":22.168315},{"c":21.89,"h":22.17,"l":21.88,"n":1211,"o":22.15,"t":"2026-10-07T16:30:00Z","v":133262,"vw":22.072707},{"c":21.95,"h":22.08,"l":21.91,"n":617,"o":21.92,"t":"2026-10-07T16:45:00Z","v":42984,"vw":22.017494},{"c":22.09,"h":22.12,"l":21.95,"n":795,"o":21.97,"t":"2026-10-07T17:00:00Z","v":73737,"vw":22.050669},{"c":22.09,"h":22.12,"l":22,"n":818,"o":22.04,"t":"2026-10-07T17:15:00Z","v":45014,"vw":22.046215},{"c":22.09,"h":22.12,"l":22.035,"n":478,"o":22.08,"t":"2026-10-07T17:30:00Z","v":35277,"vw":22.094209},{"c":22.01,"h":22.11,"l":21.96,"n":1023,"o":22.1,"t":"2026-10-07T17:45:00Z","v":75505,"vw":22.019565},{"c":22.05,"h":22.1,"l":21.99,"n":719,"o":21.99,"t":"2026-10-07T18:00:00Z","v":41194,"vw":22.041308},{"c":22.11,"h":22.115,"l":22.035,"n":706,"o":22.05,"t":"2026-10-07T18:15:00Z","v":42077,"vw":22.083299},{"c":21.96,"h":22.15,"l":21.92,"n":881,"o":22.12,"t":"2026-10-07T18:30:00Z","v":58637,"vw":22.015952},{"c":21.97,"h":22.01,"l":21.94,"n":818,"o":21.945,"t":"2026-10-07T18:45:00Z","v":67186,"vw":21.975845},{"c":21.81,"h":22.04,"l":21.66,"n":1206,"o":21.97,"t":"2026-10-07T19:00:00Z","v":117271,"vw":21.849866},{"c":21.745,"h":21.885,"l":21.7,"n":1153,"o":21.81,"t":"2026-10-07T19:15:00Z","v":93301,"vw":21.75858},{"c":21.74,"h":21.775,"l":21.58,"n":2844,"o":21.75,"t":"2026-10-07T19:30:00Z","v":279938,"vw":21.686379},{"c":21.85,"h":22.03,"l":21.645,"n":6888,"o":21.74,"t":"2026-10-07T19:45:00Z","v":789524,"vw":21.820476},{"c":21.83,"h":21.83,"l":21.83,"n":42,"o":21.83,"t":"2026-10-07T20:00:00Z","v":486535,"vw":21.83},{"c":21.7,"h":21.75,"l":21.65,"n":45,"o":21.75,"t":"2026-10-08T12:00:00Z","v":5418,"vw":21.728183},{"c":21.8,"h":22.06,"l":21.8,"n":3,"o":22.06,"t":"2026-10-08T12:45:00Z","v":1962,"vw":21.932585},{"c":21.69,"h":21.82,"l":21.47,"n":590,"o":21.53,"t":"2026-10-08T13:30:00Z","v":36181,"vw":21.585583},{"c":21.54,"h":21.76,"l":21.54,"n":392,"o":21.72,"t":"2026-10-08T13:45:00Z","v":23112,"vw":21.676366},{"c":21.76,"h":21.76,"l":21.47,"n":706,"o":21.575,"t":"2026-10-08T14:00:00Z","v":39727,"vw":21.578414},{"c":21.56,"h":21.78,"l":21.29,"n":1873,"o":21.78,"t":"2026-10-08T14:15:00Z","v":147097,"vw":21.56166},{"c":21.21,"h":21.52,"l":21.21,"n":1122,"o":21.52,"t":"2026-10-08T14:30:00Z","v":79751,"vw":21.345164},{"c":21.03,"h":21.26,"l":21,"n":813,"o":21.21,"t":"2026-10-08T14:45:00Z","v":63894,"vw":21.162494},{"c":21.36,"h":21.4,"l":20.98,"n":1566,"o":21.03,"t":"2026-10-08T15:00:00Z","v":191702,"vw":21.290799},{"c":21.51,"h":21.7,"l":21.36,"n":2406,"o":21.36,"t":"2026-10-08T15:15:00Z","v":312735,"vw":21.52787},{"c":21.345,"h":21.56,"l":21.29,"n":1397,"o":21.51,"t":"2026-10-08T15:30:00Z","v":104455,"vw":21.387847},{"c":21.365,"h":21.4,"l":21.22,"n":1020,"o":21.34,"t":"2026-10-08T15:45:00Z","v":872414,"vw":21.281811},{"c":21.21,"h":21.4,"l":21.12,"n":1577,"o":21.37,"t":"2026-10-08T16:00:00Z","v":158895,"vw":21.191519},{"c":21.34,"h":21.42,"l":21.21,"n":820,"o":21.21,"t":"2026-10-08T16:15:00Z","v":54195,"vw":21.306006},{"c":21.27,"h":21.36,"l":21.25,"n":873,"o":21.31,"t":"2026-10-08T16:30:00Z","v":50831,"vw":21.306831},{"c":21.475,"h":21.505,"l":21.185,"n":1301,"o":21.245,"t":"2026-10-08T16:45:00Z","v":81127,"vw":21.313577},{"c":21.555,"h":21.57,"l":21.415,"n":1315,"o":21.46,"t":"2026-10-08T17:00:00Z","v":101463,"vw":21.507662},{"c":21.92,"h":21.98,"l":21.48,"n":1130,"o":21.555,"t":"2026-10-08T17:15:00Z","v":116963,"vw":21.776979},{"c":21.92,"h":22.26,"l":21.87,"n":1619,"o":21.95,"t":"2026-10-08T17:30:00Z","v":146539,"vw":22.084184},{"c":22.05,"h":22.08,"l":21.79,"n":1107,"o":21.92,"t":"2026-10-08T17:45:00Z","v":117995,"vw":21.950861},{"c":22.22,"h":22.235,"l":21.97,"n":705,"o":22.06,"t":"2026-10-08T18:00:00Z","v":69130,"vw":22.053345},{"c":22.06,"h":22.26,"l":22.01,"n":647,"o":22.26,"t":"2026-10-08T18:15:00Z","v":41044,"vw":22.088955},{"c":22.15,"h":22.27,"l":22.04,"n":1041,"o":22.05,"t":"2026-10-08T18:30:00Z","v":113186,"vw":22.208121},{"c":22.23,"h":22.33,"l":22.1,"n":877,"o":22.13,"t":"2026-10-08T18:45:00Z","v":88805,"vw":22.193646},{"c":22.3,"h":22.31,"l":22.195,"n":582,"o":22.265,"t":"2026-10-08T19:00:00Z","v":23730,"vw":22.257282},{"c":22.53,"h":22.68,"l":22.15,"n":1706,"o":22.3,"t":"2026-10-08T19:15:00Z","v":192645,"vw":22.479023},{"c":22.61,"h":22.67,"l":22.45,"n":2228,"o":22.56,"t":"2026-10-08T19:30:00Z","v":204072,"vw":22.586737},{"c":22.56,"h":22.655,"l":22.36,"n":4986,"o":22.605,"t":"2026-10-08T19:45:00Z","v":406540,"vw":22.55089},{"c":22.57,"h":22.57,"l":22.56,"n":50,"o":22.57,"t":"2026-10-08T20:00:00Z","v":1213127,"vw":22.569999},{"c":22.84,"h":22.84,"l":22.84,"n":2,"o":22.84,"t":"2026-10-09T10:15:00Z","v":167,"vw":22.84},{"c":22.45,"h":22.92,"l":22.445,"n":395,"o":22.64,"t":"2026-10-09T13:30:00Z","v":44983,"vw":22.686027},{"c":22.795,"h":22.81,"l":22.44,"n":458,"o":22.44,"t":"2026-10-09T13:45:00Z","v":30217,"vw":22.637888},{"c":23.0726,"h":23.44,"l":22.84,"n":1624,"o":22.85,"t":"2026-10-09T14:00:00Z","v":157851,"vw":23.163213},{"c":23.155,"h":23.24,"l":22.77,"n":1480,"o":23.115,"t":"2026-10-09T14:15:00Z","v":202239,"vw":23.029421},{"c":23.16,"h":23.38,"l":23.07,"n":1188,"o":23.125,"t":"2026-10-09T14:30:00Z","v":111296,"vw":23.254377},{"c":22.95,"h":23.16,"l":22.94,"n":1589,"o":23.15,"t":"2026-10-09T14:45:00Z","v":154800,"vw":23.035491},{"c":22.96,"h":23.06,"l":22.885,"n":651,"o":22.96,"t":"2026-10-09T15:00:00Z","v":80726,"vw":22.996914},{"c":23.15,"h":23.175,"l":22.96,"n":1118,"o":22.99,"t":"2026-10-09T15:15:00Z","v":86126,"vw":23.037092},{"c":23.27,"h":23.27,"l":23.14,"n":736,"o":23.16,"t":"2026-10-09T15:30:00Z","v":36723,"vw":23.203591},{"c":23.505,"h":23.58,"l":23.19,"n":711,"o":23.27,"t":"2026-10-09T15:45:00Z","v":50624,"vw":23.420378},{"c":23.515,"h":23.5399,"l":23.47,"n":519,"o":23.49,"t":"2026-10-09T16:00:00Z","v":37981,"vw":23.507822},{"c":23.64,"h":23.74,"l":23.49,"n":723,"o":23.515,"t":"2026-10-09T16:15:00Z","v":49714,"vw":23.607343},{"c":23.84,"h":23.84,"l":23.64,"n":777,"o":23.66,"t":"2026-10-09T16:30:00Z","v":67065,"vw":23.694512},{"c":24.01,"h":24.12,"l":23.81,"n":1107,"o":23.84,"t":"2026-10-09T16:45:00Z","v":76584,"vw":24.012295},{"c":23.76,"h":24.01,"l":23.73,"n":1088,"o":24.01,"t":"2026-10-09T17:00:00Z","v":83926,"vw":23.862586},{"c":23.89,"h":24.04,"l":23.77,"n":1135,"o":23.77,"t":"2026-10-09T17:15:00Z","v":182518,"vw":23.967485},{"c":23.68,"h":23.87,"l":23.68,"n":673,"o":23.87,"t":"2026-10-09T17:30:00Z","v":26680,"vw":23.803157},{"c":23.58,"h":23.69,"l":23.58,"n":855,"o":23.67,"t":"2026-10-09T17:45:00Z","v":50040,"vw":23.615575},{"c":23.58,"h":23.64,"l":23.53,"n":787,"o":23.585,"t":"2026-10-09T18:00:00Z","v":32370,"vw":23.576555},{"c":23.54,"h":23.675,"l":23.405,"n":1158,"o":23.59,"t":"2026-10-09T18:15:00Z","v":60544,"vw":23.516399},{"c":23.515,"h":23.55,"l":23.5,"n":791,"o":23.54,"t":"2026-10-09T18:30:00Z","v":40990,"vw":23.526998},{"c":23.51,"h":23.685,"l":23.5,"n":1325,"o":23.54,"t":"2026-10-09T18:45:00Z","v":104250,"vw":23.593476},{"c":23.64,"h":23.9,"l":23.41,"n":2905,"o":23.505,"t":"2026-10-09T19:00:00Z","v":243982,"vw":23.681716},{"c":23.53,"h":23.67,"l":23.445,"n":978,"o":23.645,"t":"2026-10-09T19:15:00Z","v":87920,"vw":23.537032},{"c":23.73,"h":23.74,"l":23.505,"n":1558,"o":23.52,"t":"2026-10-09T19:30:00Z","v":109566,"vw":23.608637},{"c":23.81,"h":23.91,"l":23.63,"n":6234,"o":23.73,"t":"2026-10-09T19:45:00Z","v":570080,"vw":23.800129},{"c":23.81,"h":23.81,"l":23.81,"n":27,"o":23.81,"t":"2026-10-09T20:00:00Z","v":309461,"vw":23.81},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-10-12T12:00:00Z","v":600,"vw":24.01},{"c":23.705,"h":23.8,"l":23.39,"n":520,"o":23.57,"t":"2026-10-12T13:30:00Z","v":68424,"vw":23.650687},{"c":23.719,"h":23.889,"l":23.344,"n":582,"o":23.704,"t":"2026-10-12T13:45:00Z","v":43520,"vw":23.620032},{"c":23.635,"h":23.83,"l":23.575,"n":790,"o":23.665,"t":"2026-10-12T14:00:00Z","v":67399,"vw":23.700301},{"c":23.67,"h":23.735,"l":23.52,"n":907,"o":23.6,"t":"2026-10-12T14:15:00Z","v":65250,"vw":23.618968},{"c":23.73,"h":23.875,"l":23.515,"n":983,"o":23.67,"t":"2026-10-12T14:30:00Z","v":51460,"vw":23.657581},{"c":23.955,"h":24.01,"l":23.6,"n":1191,"o":23.725,"t":"2026-10-12T14:45:00Z","v":77751,"vw":23.811144},{"c":24.34,"h":24.34,"l":23.88,"n":1269,"o":23.945,"t":"2026-10-12T15:00:00Z","v":88902,"vw":24.027946},{"c":24.2,"h":24.34,"l":24.14,"n":1191,"o":24.31,"t":"2026-10-12T15:15:00Z","v":66525,"vw":24.211454},{"c":23.995,"h":24.29,"l":23.98,"n":1213,"o":24.185,"t":"2026-10-12T15:30:00Z","v":83074,"vw":24.127771},{"c":24.1,"h":24.155,"l":23.93,"n":843,"o":23.995,"t":"2026-10-12T15:45:00Z","v":50145,"vw":24.026246},{"c":23.955,"h":24.085,"l":23.94,"n":1085,"o":24.08,"t":"2026-10-12T16:00:00Z","v":74060,"vw":24.007133},{"c":23.96,"h":24.03,"l":23.9,"n":1057,"o":23.97,"t":"2026-10-12T16:15:00Z","v":77305,"vw":23.974869},{"c":24.17,"h":24.19,"l":23.94,"n":1098,"o":23.95,"t":"2026-10-12T16:30:00Z","v":92922,"vw":24.039449},{"c":24,"h":24.21,"l":23.91,"n":1987,"o":24.18,"t":"2026-10-12T16:45:00Z","v":164415,"vw":24.072579},{"c":23.97,"h":24.03,"l":23.88,"n":847,"o":24.01,"t":"2026-10-12T17:00:00Z","v":53598,"vw":23.938394},{"c":24.035,"h":24.06,"l":23.93,"n":1061,"o":23.96,"t":"2026-10-12T17:15:00Z","v":98143,"vw":23.981181},{"c":23.895,"h":24.035,"l":23.81,"n":1449,"o":24.035,"t":"2026-10-12T17:30:00Z","v":106103,"vw":23.934426},{"c":24.045,"h":24.07,"l":23.81,"n":1526,"o":23.92,"t":"2026-10-12T17:45:00Z","v":111856,"vw":23.914197},{"c":24.2,"h":24.24,"l":24.01,"n":1005,"o":24.06,"t":"2026-10-12T18:00:00Z","v":119088,"vw":24.085559},{"c":24.375,"h":24.42,"l":24.21,"n":1078,"o":24.21,"t":"2026-10-12T18:15:00Z","v":83750,"vw":24.355458},{"c":24.39,"h":24.425,"l":24.27,"n":1006,"o":24.375,"t":"2026-10-12T18:30:00Z","v":94144,"vw":24.365726},{"c":24.445,"h":24.47,"l":24.31,"n":1158,"o":24.38,"t":"2026-10-12T18:45:00Z","v":72000,"vw":24.392714},{"c":24.4,"h":24.47,"l":24.31,"n":1680,"o":24.445,"t":"2026-10-12T19:00:00Z","v":169045,"vw":24.405391},{"c":24.15,"h":24.445,"l":24.14,"n":1470,"o":24.405,"t":"2026-10-12T19:15:00Z","v":112762,"vw":24.353431},{"c":24.18,"h":24.24,"l":24.12,"n":1389,"o":24.15,"t":"2026-10-12T19:30:00Z","v":101274,"vw":24.17415},{"c":24.18,"h":24.235,"l":24.11,"n":4118,"o":24.205,"t":"2026-10-12T19:45:00Z","v":393667,"vw":24.180235},{"c":24.17,"h":24.17,"l":24.17,"n":34,"o":24.17,"t":"2026-10-12T20:00:00Z","v":277109,"vw":24.17},{"c":24.01,"h":24.01,"l":24.01,"n":7,"o":24.01,"t":"2026-10-12T20:45:00Z","v":250,"vw":24.01},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-13T10:45:00Z","v":100,"vw":24.15},{"c":24.25,"h":24.25,"l":24.25,"n":3,"o":24.25,"t":"2026-10-13T11:45:00Z","v":480,"vw":24.25},{"c":24.15,"h":24.33,"l":24.1,"n":53,"o":24.3,"t":"2026-10-13T12:15:00Z","v":7007,"vw":24.169551},{"c":24.15,"h":24.16,"l":24.15,"n":5,"o":24.15,"t":"2026-10-13T13:00:00Z","v":1205,"vw":24.151667},{"c":24.1,"h":24.15,"l":24.1,"n":19,"o":24.15,"t":"2026-10-13T13:15:00Z","v":1708,"vw":24.146753},{"c":24.03,"h":24.11,"l":23.63,"n":533,"o":23.85,"t":"2026-10-13T13:30:00Z","v":109298,"vw":23.838701},{"c":23.784,"h":24.07,"l":23.73,"n":942,"o":23.965,"t":"2026-10-13T13:45:00Z","v":57843,"vw":23.86659},{"c":23.78,"h":23.94,"l":23.75,"n":778,"o":23.79,"t":"2026-10-13T14:00:00Z","v":55200,"vw":23.822124},{"c":23.495,"h":23.82,"l":23.4785,"n":598,"o":23.78,"t":"2026-10-13T14:15:00Z","v":37797,"vw":23.689079},{"c":23.485,"h":23.665,"l":23.445,"n":1033,"o":23.485,"t":"2026-10-13T14:30:00Z","v":93141,"vw":23.536305},{"c":23.2,"h":23.525,"l":23.2,"n":817,"o":23.485,"t":"2026-10-13T14:45:00Z","v":53090,"vw":23.356964},{"c":23.38,"h":23.445,"l":23.12,"n":804,"o":23.22,"t":"2026-10-13T15:00:00Z","v":49565,"vw":23.227055},{"c":23.21,"h":23.4,"l":23.19,"n":813,"o":23.37,"t":"2026-10-13T15:15:00Z","v":81840,"vw":23.278009},{"c":23.265,"h":23.3,"l":23.07,"n":964,"o":23.21,"t":"2026-10-13T15:30:00Z","v":61971,"vw":23.172974},{"c":23.26,"h":23.27,"l":23.12,"n":1233,"o":23.25,"t":"2026-10-13T15:45:00Z","v":116538,"vw":23.203865},{"c":23.155,"h":23.345,"l":23.08,"n":1009,"o":23.26,"t":"2026-10-13T16:00:00Z","v":53203,"vw":23.242445},{"c":23.05,"h":23.165,"l":22.95,"n":1425,"o":23.165,"t":"2026-10-13T16:15:00Z","v":808069,"vw":23.042463},{"c":22.88,"h":23.07,"l":22.8,"n":2562,"o":23.05,"t":"2026-10-13T16:30:00Z","v":187823,"vw":22.894849},{"c":22.8,"h":22.89,"l":22.77,"n":1233,"o":22.865,"t":"2026-10-13T16:45:00Z","v":56916,"vw":22.840759},{"c":22.375,"h":22.86,"l":22.31,"n":1909,"o":22.81,"t":"2026-10-13T17:00:00Z","v":187579,"vw":22.553493},{"c":22.21,"h":22.51,"l":22.21,"n":1666,"o":22.375,"t":"2026-10-13T17:15:00Z","v":149069,"vw":22.379511},{"c":22.195,"h":22.25,"l":21.85,"n":3028,"o":22.21,"t":"2026-10-13T17:30:00Z","v":258421,"vw":22.023407},{"c":22.06,"h":22.33,"l":22.06,"n":1811,"o":22.2,"t":"2026-10-13T17:45:00Z","v":225818,"vw":22.205467},{"c":22.425,"h":22.425,"l":22.07,"n":1974,"o":22.07,"t":"2026-10-13T18:00:00Z","v":156928,"vw":22.201746},{"c":22.69,"h":22.7,"l":22.395,"n":1062,"o":22.41,"t":"2026-10-13T18:15:00Z","v":69430,"vw":22.548382},{"c":22.66,"h":22.75,"l":22.58,"n":2131,"o":22.68,"t":"2026-10-13T18:30:00Z","v":155881,"vw":22.668504},{"c":22.73,"h":22.75,"l":22.56,"n":1811,"o":22.64,"t":"2026-10-13T18:45:00Z","v":116828,"vw":22.641163},{"c":22.79,"h":22.89,"l":22.71,"n":2159,"o":22.745,"t":"2026-10-13T19:00:00Z","v":163405,"vw":22.790101},{"c":22.865,"h":22.9,"l":22.7,"n":3151,"o":22.79,"t":"2026-10-13T19:15:00Z","v":269210,"vw":22.823492},{"c":22.52,"h":22.99,"l":22.5,"n":4079,"o":22.85,"t":"2026-10-13T19:30:00Z","v":468326,"vw":22.799962},{"c":22.2,"h":22.55,"l":22.18,"n":7286,"o":22.52,"t":"2026-10-13T19:45:00Z","v":767791,"vw":22.298379},{"c":22,"h":22.33,"l":22,"n":255,"o":22.22,"t":"2026-10-13T20:00:00Z","v":4795135,"vw":22.219932},{"c":22.22,"h":22.22,"l":22.22,"n":2,"o":22.22,"t":"2026-10-14T10:30:00Z","v":258,"vw":22.22},{"c":22.37,"h":22.46,"l":21.55,"n":479,"o":21.98,"t":"2026-10-14T13:30:00Z","v":52549,"vw":22.050625},{"c":22.69,"h":22.77,"l":22.3,"n":1120,"o":22.39,"t":"2026-10-14T13:45:00Z","v":101011,"vw":22.509455},{"c":22.56,"h":23.02,"l":22.545,"n":825,"o":22.7,"t":"2026-10-14T14:00:00Z","v":38720,"vw":22.76096},{"c":22.26,"h":22.68,"l":22.16,"n":933,"o":22.57,"t":"2026-10-14T14:15:00Z","v":59252,"vw":22.425678},{"c":22.4,"h":22.5,"l":22.26,"n":3028,"o":22.3053,"t":"2026-10-14T14:30:00Z","v":339580,"vw":22.415372},{"c":22.29,"h":22.46,"l":22.225,"n":997,"o":22.4,"t":"2026-10-14T14:45:00Z","v":56607,"vw":22.360241},{"c":22.08,"h":22.295,"l":21.95,"n":1187,"o":22.22,"t":"2026-10-14T15:00:00Z","v":82220,"vw":22.121224},{"c":21.88,"h":22.075,"l":21.82,"n":1052,"o":22.075,"t":"2026-10-14T15:15:00Z","v":121991,"vw":21.955705},{"c":21.87,"h":21.94,"l":21.83,"n":929,"o":21.88,"t":"2026-10-14T15:30:00Z","v":69399,"vw":21.880351},{"c":21.705,"h":21.995,"l":21.7,"n":1790,"o":21.87,"t":"2026-10-14T15:45:00Z","v":169545,"vw":21.826387},{"c":21.58,"h":21.81,"l":21.57,"n":983,"o":21.73,"t":"2026-10-14T16:00:00Z","v":70827,"vw":21.739576},{"c":21.8,"h":21.84,"l":21.595,"n":680,"o":21.595,"t":"2026-10-14T16:15:00Z","v":38670,"vw":21.675981},{"c":21.785,"h":21.865,"l":21.775,"n":671,"o":21.815,"t":"2026-10-14T16:30:00Z","v":45608,"vw":21.819839},{"c":21.9,"h":21.9,"l":21.755,"n":764,"o":21.85,"t":"2026-10-14T16:45:00Z","v":41529,"vw":21.797594},{"c":21.86,"h":21.94,"l":21.83,"n":485,"o":21.905,"t":"2026-10-14T17:00:00Z","v":25812,"vw":21.885635},{"c":21.75,"h":21.9,"l":21.68,"n":1294,"o":21.86,"t":"2026-10-14T17:15:00Z","v":652639,"vw":21.839419},{"c":21.72,"h":21.85,"l":21.655,"n":839,"o":21.74,"t":"2026-10-14T17:30:00Z","v":53268,"vw":21.73191},{"c":21.765,"h":21.8,"l":21.67,"n":669,"o":21.705,"t":"2026-10-14T17:45:00Z","v":38474,"vw":21.733611},{"c":21.62,"h":21.78,"l":21.57,"n":841,"o":21.765,"t":"2026-10-14T18:00:00Z","v":39368,"vw":21.670821},{"c":21.645,"h":21.66,"l":21.52,"n":944,"o":21.62,"t":"2026-10-14T18:15:00Z","v":58168,"vw":21.572037},{"c":21.63,"h":21.695,"l":21.6,"n":616,"o":21.67,"t":"2026-10-14T18:30:00Z","v":31128,"vw":21.659467},{"c":21.69,"h":21.69,"l":21.54,"n":702,"o":21.61,"t":"2026-10-14T18:45:00Z","v":49995,"vw":21.620614},{"c":21.735,"h":21.77,"l":21.61,"n":819,"o":21.68,"t":"2026-10-14T19:00:00Z","v":45398,"vw":21.69682},{"c":21.95,"h":22.09,"l":21.72,"n":1474,"o":21.735,"t":"2026-10-14T19:15:00Z","v":99361,"vw":21.914593},{"c":21.96,"h":22.05,"l":21.91,"n":1911,"o":21.945,"t":"2026-10-14T19:30:00Z","v":122623,"vw":21.978726},{"c":22.21,"h":22.22,"l":21.91,"n":6592,"o":21.96,"t":"2026-10-14T19:45:00Z","v":579854,"vw":22.137521},{"c":22.19,"h":22.19,"l":22.19,"n":27,"o":22.19,"t":"2026-10-14T20:00:00Z","v":349391,"vw":22.19},{"c":22.32,"h":22.32,"l":22.32,"n":1,"o":22.32,"t":"2026-10-15T10:00:00Z","v":260,"vw":22.32},{"c":22.16,"h":22.16,"l":22.16,"n":12,"o":22.16,"t":"2026-10-15T11:30:00Z","v":730,"vw":22.16},{"c":22,"h":22.05,"l":22,"n":9,"o":22,"t":"2026-10-15T11:45:00Z","v":908,"vw":22.009028},{"c":21.9,"h":22.2,"l":21.9,"n":26,"o":22.2,"t":"2026-10-15T12:00:00Z","v":5010,"vw":22.051032},{"c":22.56,"h":22.56,"l":21.785,"n":1289,"o":22.265,"t":"2026-10-15T13:30:00Z","v":139805,"vw":22.162469},{"c":22.765,"h":22.78,"l":22.16,"n":1180,"o":22.509,"t":"2026-10-15T13:45:00Z","v":61885,"vw":22.53867},{"c":22.6,"h":22.96,"l":22.51,"n":1558,"o":22.74,"t":"2026-10-15T14:00:00Z","v":124795,"vw":22.813217},{"c":22.19,"h":22.68,"l":22.1,"n":1471,"o":22.6,"t":"2026-10-15T14:15:00Z","v":98790,"vw":22.40604},{"c":22.66,"h":22.66,"l":22,"n":1414,"o":22.18,"t":"2026-10-15T14:30:00Z","v":108179,"vw":22.251075},{"c":22.77,"h":22.88,"l":22.45,"n":1464,"o":22.7,"t":"2026-10-15T14:45:00Z","v":138788,"vw":22.720186},{"c":22.68,"h":22.93,"l":22.61,"n":1222,"o":22.785,"t":"2026-10-15T15:00:00Z","v":87386,"vw":22.813339},{"c":22.79,"h":22.89,"l":22.65,"n":1087,"o":22.685,"t":"2026-10-15T15:15:00Z","v":200379,"vw":22.781647},{"c":22.59,"h":22.795,"l":22.59,"n":481,"o":22.795,"t":"2026-10-15T15:30:00Z","v":28119,"vw":22.729746},{"c":22.59,"h":22.705,"l":22.53,"n":966,"o":22.61,"t":"2026-10-15T15:45:00Z","v":80069,"vw":22.596401},{"c":22.69,"h":22.8,"l":22.57,"n":977,"o":22.575,"t":"2026-10-15T16:00:00Z","v":45861,"vw":22.66978},{"c":22.23,"h":22.69,"l":22.19,"n":689,"o":22.69,"t":"2026-10-15T16:15:00Z","v":45784,"vw":22.375453},{"c":22.25,"h":22.28,"l":22.105,"n":830,"o":22.2,"t":"2026-10-15T16:30:00Z","v":58743,"vw":22.187842},{"c":22.44,"h":22.48,"l":22.23,"n":669,"o":22.255,"t":"2026-10-15T16:45:00Z","v":33326,"vw":22.366322},{"c":22.175,"h":22.43,"l":22.17,"n":1059,"o":22.43,"t":"2026-10-15T17:00:00Z","v":60905,"vw":22.268822},{"c":22.33,"h":22.38,"l":22.15,"n":810,"o":22.175,"t":"2026-10-15T17:15:00Z","v":159350,"vw":22.21365},{"c":22.405,"h":22.43,"l":22.24,"n":775,"o":22.33,"t":"2026-10-15T17:30:00Z","v":43454,"vw":22.324708},{"c":22.44,"h":22.5,"l":22.38,"n":720,"o":22.4,"t":"2026-10-15T17:45:00Z","v":31969,"vw":22.440033},{"c":22.34,"h":22.44,"l":22.195,"n":801,"o":22.44,"t":"2026-10-15T18:00:00Z","v":42627,"vw":22.307759},{"c":22.18,"h":22.31,"l":22.05,"n":1177,"o":22.31,"t":"2026-10-15T18:15:00Z","v":98720,"vw":22.181276},{"c":22.21,"h":22.27,"l":22.17,"n":794,"o":22.185,"t":"2026-10-15T18:30:00Z","v":38909,"vw":22.216456},{"c":22.36,"h":22.38,"l":22.19,"n":1061,"o":22.225,"t":"2026-10-15T18:45:00Z","v":107235,"vw":22.309298},{"c":22.48,"h":22.52,"l":22.37,"n":950,"o":22.37,"t":"2026-10-15T19:00:00Z","v":66070,"vw":22.472113},{"c":22.465,"h":22.48,"l":22.37,"n":985,"o":22.455,"t":"2026-10-15T19:15:00Z","v":59958,"vw":22.423906},{"c":22.595,"h":22.66,"l":22.465,"n":1397,"o":22.47,"t":"2026-10-15T19:30:00Z","v":91768,"vw":22.587252},{"c":22.705,"h":22.8,"l":22.52,"n":5154,"o":22.58,"t":"2026-10-15T19:45:00Z","v":488307,"vw":22.679975},{"c":22.7,"h":22.7,"l":22.7,"n":21,"o":22.7,"t":"2026-10-15T20:00:00Z","v":351835,"vw":22.7},{"c":22.79,"h":22.79,"l":22.78,"n":3,"o":22.78,"t":"2026-10-15T20:30:00Z","v":500,"vw":22.785},{"c":22.84,"h":22.84,"l":22.83,"n":5,"o":22.83,"t":"2026-10-15T20:45:00Z","v":500,"vw":22.836},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-16T12:30:00Z","v":705,"vw":23},{"c":22.77,"h":23.17,"l":22.73,"n":1488,"o":23.12,"t":"2026-10-16T13:30:00Z","v":185524,"vw":22.959024},{"c":22.63,"h":22.78,"l":22.37,"n":2264,"o":22.77,"t":"2026-10-16T13:45:00Z","v":167892,"vw":22.533421},{"c":22.735,"h":22.77,"l":22.4675,"n":1774,"o":22.63,"t":"2026-10-16T14:00:00Z","v":90563,"vw":22.624442},{"c":22.595,"h":22.72,"l":22.515,"n":1622,"o":22.72,"t":"2026-10-16T14:15:00Z","v":72829,"vw":22.625519},{"c":22.695,"h":22.765,"l":22.4609,"n":1511,"o":22.58,"t":"2026-10-16T14:30:00Z","v":91964,"vw":22.615887},{"c":22.92,"h":22.96,"l":22.685,"n":1281,"o":22.69,"t":"2026-10-16T14:45:00Z","v":82189,"vw":22.825564},{"c":22.84,"h":23,"l":22.805,"n":1137,"o":22.919,"t":"2026-10-16T15:00:00Z","v":60967,"vw":22.904143},{"c":22.64,"h":22.83,"l":22.53,"n":1251,"o":22.83,"t":"2026-10-16T15:15:00Z","v":92337,"vw":22.655709},{"c":22.85,"h":22.95,"l":22.64,"n":1712,"o":22.64,"t":"2026-10-16T15:30:00Z","v":125905,"vw":22.851972},{"c":22.71,"h":22.955,"l":22.69,"n":1168,"o":22.85,"t":"2026-10-16T15:45:00Z","v":68120,"vw":22.818095},{"c":22.38,"h":22.75,"l":22.34,"n":1807,"o":22.71,"t":"2026-10-16T16:00:00Z","v":295695,"vw":22.583863},{"c":22.44,"h":22.46,"l":22.12,"n":1701,"o":22.375,"t":"2026-10-16T16:15:00Z","v":150948,"vw":22.276922},{"c":22.41,"h":22.53,"l":22.36,"n":1411,"o":22.43,"t":"2026-10-16T16:30:00Z","v":96491,"vw":22.450288},{"c":22.5,"h":22.53,"l":22.3,"n":1652,"o":22.41,"t":"2026-10-16T16:45:00Z","v":97258,"vw":22.422379},{"c":22.43,"h":22.545,"l":22.42,"n":1264,"o":22.515,"t":"2026-10-16T17:00:00Z","v":132171,"vw":22.470475},{"c":22.3,"h":22.43,"l":22.25,"n":979,"o":22.42,"t":"2026-10-16T17:15:00Z","v":73425,"vw":22.317685},{"c":22.31,"h":22.37,"l":22.25,"n":1214,"o":22.31,"t":"2026-10-16T17:30:00Z","v":82441,"vw":22.317766},{"c":22.2,"h":22.38,"l":22.18,"n":739,"o":22.305,"t":"2026-10-16T17:45:00Z","v":39658,"vw":22.263281},{"c":22.18,"h":22.24,"l":22.13,"n":821,"o":22.2,"t":"2026-10-16T18:00:00Z","v":42905,"vw":22.177765},{"c":22.03,"h":22.2,"l":22.01,"n":786,"o":22.19,"t":"2026-10-16T18:15:00Z","v":46846,"vw":22.102713},{"c":22.17,"h":22.345,"l":22.01,"n":1224,"o":22.03,"t":"2026-10-16T18:30:00Z","v":87674,"vw":22.157844},{"c":22.3,"h":22.32,"l":22.12,"n":1141,"o":22.2,"t":"2026-10-16T18:45:00Z","v":91684,"vw":22.246325},{"c":22.3,"h":22.355,"l":22.155,"n":1529,"o":22.3,"t":"2026-10-16T19:00:00Z","v":115244,"vw":22.264074},{"c":22.155,"h":22.33,"l":22.13,"n":1329,"o":22.3,"t":"2026-10-16T19:15:00Z","v":102422,"vw":22.251831},{"c":21.98,"h":22.18,"l":21.93,"n":2022,"o":22.155,"t":"2026-10-16T19:30:00Z","v":174645,"vw":22.089903},{"c":22.05,"h":22.14,"l":21.82,"n":5204,"o":21.97,"t":"2026-10-16T19:45:00Z","v":460149,"vw":21.998816},{"c":22.04,"h":22.05,"l":22.04,"n":49,"o":22.04,"t":"2026-10-16T20:00:00Z","v":555703,"vw":22.040002},{"c":22.15,"h":22.15,"l":22.1,"n":22,"o":22.1,"t":"2026-10-19T11:00:00Z","v":2245,"vw":22.105128},{"c":22.26,"h":22.26,"l":22.26,"n":8,"o":22.26,"t":"2026-10-19T12:30:00Z","v":1007,"vw":22.26},{"c":22.21,"h":22.21,"l":22.21,"n":2,"o":22.21,"t":"2026-10-19T12:45:00Z","v":101,"vw":22.21},{"c":22.24,"h":22.24,"l":22.24,"n":2,"o":22.24,"t":"2026-10-19T13:15:00Z","v":188,"vw":22.24},{"c":22.51,"h":23.25,"l":22.46,"n":403,"o":22.46,"t":"2026-10-19T13:30:00Z","v":49721,"vw":22.794813},{"c":22.54,"h":22.64,"l":22.36,"n":420,"o":22.51,"t":"2026-10-19T13:45:00Z","v":131415,"vw":22.547103},{"c":22.645,"h":22.91,"l":22.515,"n":577,"o":22.515,"t":"2026-10-19T14:00:00Z","v":33564,"vw":22.63698},{"c":22.83,"h":22.92,"l":22.59,"n":587,"o":22.645,"t":"2026-10-19T14:15:00Z","v":27984,"vw":22.739319},{"c":22.675,"h":22.96,"l":22.645,"n":525,"o":22.83,"t":"2026-10-19T14:30:00Z","v":27226,"vw":22.760842},{"c":22.77,"h":22.83,"l":22.67,"n":560,"o":22.67,"t":"2026-10-19T14:45:00Z","v":31611,"vw":22.732024},{"c":22.76,"h":22.795,"l":22.715,"n":506,"o":22.76,"t":"2026-10-19T15:00:00Z","v":20147,"vw":22.748624},{"c":22.85,"h":22.95,"l":22.69,"n":690,"o":22.77,"t":"2026-10-19T15:15:00Z","v":42661,"vw":22.780849},{"c":22.925,"h":22.965,"l":22.835,"n":478,"o":22.835,"t":"2026-10-19T15:30:00Z","v":17588,"vw":22.894453},{"c":22.85,"h":22.96,"l":22.84,"n":458,"o":22.89,"t":"2026-10-19T15:45:00Z","v":26087,"vw":22.872692},{"c":22.955,"h":22.965,"l":22.79,"n":723,"o":22.86,"t":"2026-10-19T16:00:00Z","v":38535,"vw":22.836476},{"c":22.97,"h":23,"l":22.86,"n":509,"o":22.96,"t":"2026-10-19T16:15:00Z","v":33813,"vw":22.944102},{"c":22.93,"h":23.11,"l":22.93,"n":496,"o":22.96,"t":"2026-10-19T16:30:00Z","v":38421,"vw":23.012879},{"c":22.85,"h":22.91,"l":22.79,"n":360,"o":22.89,"t":"2026-10-19T16:45:00Z","v":11611,"vw":22.846011},{"c":22.98,"h":23.045,"l":22.85,"n":545,"o":22.87,"t":"2026-10-19T17:00:00Z","v":28671,"vw":22.915919},{"c":23.02,"h":23.07,"l":22.95,"n":358,"o":22.96,"t":"2026-10-19T17:15:00Z","v":27536,"vw":23.023079},{"c":23.01,"h":23.03,"l":22.87,"n":810,"o":23.03,"t":"2026-10-19T17:30:00Z","v":113957,"vw":22.970082},{"c":22.97,"h":23.015,"l":22.92,"n":452,"o":22.98,"t":"2026-10-19T17:45:00Z","v":25357,"vw":22.970424},{"c":22.965,"h":22.98,"l":22.865,"n":428,"o":22.94,"t":"2026-10-19T18:00:00Z","v":23687,"vw":22.915238},{"c":22.86,"h":22.965,"l":22.82,"n":429,"o":22.965,"t":"2026-10-19T18:15:00Z","v":25782,"vw":22.875523},{"c":22.94,"h":22.965,"l":22.78,"n":634,"o":22.845,"t":"2026-10-19T18:30:00Z","v":37354,"vw":22.835606},{"c":22.9,"h":22.98,"l":22.9,"n":472,"o":22.94,"t":"2026-10-19T18:45:00Z","v":18776,"vw":22.944641},{"c":23.07,"h":23.09,"l":22.915,"n":844,"o":22.915,"t":"2026-10-19T19:00:00Z","v":48189,"vw":23.012029},{"c":23.405,"h":23.42,"l":23.065,"n":1634,"o":23.07,"t":"2026-10-19T19:15:00Z","v":120787,"vw":23.242815},{"c":23.82,"h":23.82,"l":23.405,"n":1602,"o":23.405,"t":"2026-10-19T19:30:00Z","v":109263,"vw":23.653527},{"c":23.52,"h":23.86,"l":23.48,"n":4184,"o":23.835,"t":"2026-10-19T19:45:00Z","v":355145,"vw":23.56164},{"c":23.53,"h":23.53,"l":23.53,"n":18,"o":23.53,"t":"2026-10-19T20:00:00Z","v":394280,"vw":23.53},{"c":24.26,"h":24.26,"l":24.26,"n":1,"o":24.26,"t":"2026-10-19T21:00:00Z","v":200,"vw":24.26},{"c":23.962,"h":23.962,"l":23.962,"n":1,"o":23.962,"t":"2026-10-19T23:30:00Z","v":100,"vw":23.962},{"c":23.8,"h":23.8,"l":23.8,"n":2,"o":23.8,"t":"2026-10-19T23:45:00Z","v":200,"vw":23.8},{"c":23.25,"h":23.45,"l":23.25,"n":27,"o":23.45,"t":"2026-10-20T12:00:00Z","v":2711,"vw":23.43},{"c":23.32,"h":23.32,"l":23.32,"n":1,"o":23.32,"t":"2026-10-20T12:15:00Z","v":100,"vw":23.32},{"c":23.25,"h":23.3,"l":23.25,"n":13,"o":23.25,"t":"2026-10-20T12:30:00Z","v":1108,"vw":23.254545},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-20T13:00:00Z","v":300,"vw":23},{"c":23.35,"h":23.35,"l":23.35,"n":10,"o":23.35,"t":"2026-10-20T13:15:00Z","v":173,"vw":23.35},{"c":23.445,"h":23.95,"l":23.2,"n":343,"o":23.47,"t":"2026-10-20T13:30:00Z","v":34101,"vw":23.467393},{"c":23.61,"h":23.7,"l":23.34,"n":942,"o":23.45,"t":"2026-10-20T13:45:00Z","v":62296,"vw":23.512075},{"c":24.12,"h":24.12,"l":23.5,"n":1332,"o":23.61,"t":"2026-10-20T14:00:00Z","v":93551,"vw":23.846205},{"c":23.99,"h":24.2,"l":23.81,"n":1219,"o":24.06,"t":"2026-10-20T14:15:00Z","v":74580,"vw":24.000817},{"c":24.08,"h":24.15,"l":23.92,"n":849,"o":23.96,"t":"2026-10-20T14:30:00Z","v":50123,"vw":24.051095},{"c":24.425,"h":24.505,"l":24.08,"n":2300,"o":24.08,"t":"2026-10-20T14:45:00Z","v":204418,"vw":24.277469},{"c":24.54,"h":24.8,"l":24.38,"n":1876,"o":24.4,"t":"2026-10-20T15:00:00Z","v":129745,"vw":24.639232},{"c":24.8,"h":24.87,"l":24.45,"n":1400,"o":24.51,"t":"2026-10-20T15:15:00Z","v":76240,"vw":24.686576},{"c":24.8,"h":24.8631,"l":24.67,"n":984,"o":24.82,"t":"2026-10-20T15:30:00Z","v":50541,"vw":24.769171},{"c":24.805,"h":24.83,"l":24.64,"n":620,"o":24.795,"t":"2026-10-20T15:45:00Z","v":33812,"vw":24.736786},{"c":24.545,"h":24.79,"l":24.545,"n":720,"o":24.79,"t":"2026-10-20T16:00:00Z","v":38982,"vw":24.700749},{"c":24.795,"h":24.795,"l":24.51,"n":701,"o":24.545,"t":"2026-10-20T16:15:00Z","v":31062,"vw":24.630883},{"c":24.835,"h":24.91,"l":24.7628,"n":632,"o":24.795,"t":"2026-10-20T16:30:00Z","v":33714,"vw":24.832136},{"c":24.6,"h":24.91,"l":24.6,"n":739,"o":24.835,"t":"2026-10-20T16:45:00Z","v":70100,"vw":24.749948},{"c":24.71,"h":24.71,"l":24.63,"n":490,"o":24.63,"t":"2026-10-20T17:00:00Z","v":17526,"vw":24.672845},{"c":24.88,"h":24.93,"l":24.74,"n":699,"o":24.74,"t":"2026-10-20T17:15:00Z","v":29846,"vw":24.842976},{"c":24.915,"h":25.04,"l":24.88,"n":1373,"o":24.9,"t":"2026-10-20T17:30:00Z","v":107484,"vw":24.947024},{"c":24.845,"h":24.925,"l":24.82,"n":567,"o":24.91,"t":"2026-10-20T17:45:00Z","v":32543,"vw":24.854325},{"c":24.94,"h":24.97,"l":24.74,"n":1207,"o":24.83,"t":"2026-10-20T18:00:00Z","v":98437,"vw":24.880332},{"c":24.85,"h":24.95,"l":24.75,"n":1082,"o":24.94,"t":"2026-10-20T18:15:00Z","v":63262,"vw":24.841446},{"c":24.78,"h":24.89,"l":24.73,"n":965,"o":24.85,"t":"2026-10-20T18:30:00Z","v":60357,"vw":24.796797},{"c":24.89,"h":24.92,"l":24.76,"n":774,"o":24.775,"t":"2026-10-20T18:45:00Z","v":51958,"vw":24.809165},{"c":25.13,"h":25.23,"l":24.91,"n":1094,"o":24.91,"t":"2026-10-20T19:00:00Z","v":103588,"vw":25.099385},{"c":25.165,"h":25.18,"l":25,"n":1519,"o":25.14,"t":"2026-10-20T19:15:00Z","v":119192,"vw":25.099016},{"c":25.25,"h":25.34,"l":25.17,"n":1447,"o":25.17,"t":"2026-10-20T19:30:00Z","v":97197,"vw":25.259661},{"c":25.265,"h":25.35,"l":25.06,"n":6596,"o":25.245,"t":"2026-10-20T19:45:00Z","v":553669,"vw":25.227613},{"c":25.49,"h":25.49,"l":24.9,"n":56,"o":25.26,"t":"2026-10-20T20:00:00Z","v":331400,"vw":25.249961},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-20T21:00:00Z","v":11613,"vw":25.25},{"c":25.33,"h":25.35,"l":25.3,"n":14,"o":25.35,"t":"2026-10-20T21:15:00Z","v":985,"vw":25.324286},{"c":25.48,"h":25.5,"l":25.34,"n":22,"o":25.34,"t":"2026-10-20T21:30:00Z","v":1285,"vw":25.458749},{"c":25.61,"h":25.67,"l":25.48,"n":18,"o":25.49,"t":"2026-10-20T21:45:00Z","v":2299,"vw":25.609771},{"c":25.64,"h":25.64,"l":25.64,"n":7,"o":25.64,"t":"2026-10-20T22:15:00Z","v":295,"vw":25.64},{"c":25.7,"h":25.7,"l":25.69,"n":4,"o":25.69,"t":"2026-10-20T23:30:00Z","v":502,"vw":25.6932},{"c":25.57,"h":25.6,"l":25.57,"n":2,"o":25.6,"t":"2026-10-21T08:00:00Z","v":516,"vw":25.577267},{"c":25.6,"h":25.62,"l":25.6,"n":7,"o":25.62,"t":"2026-10-21T08:30:00Z","v":2164,"vw":25.61002},{"c":26.5,"h":26.5,"l":25.62,"n":42,"o":25.62,"t":"2026-10-21T08:45:00Z","v":10585,"vw":26.173452},{"c":26.28,"h":26.6,"l":26.28,"n":3,"o":26.6,"t":"2026-10-21T09:00:00Z","v":440,"vw":26.381818},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-21T09:15:00Z","v":100,"vw":26.5},{"c":26.15,"h":26.15,"l":26.15,"n":1,"o":26.15,"t":"2026-10-21T09:30:00Z","v":100,"vw":26.15},{"c":26.2,"h":26.2,"l":26,"n":6,"o":26,"t":"2026-10-21T10:00:00Z","v":1165,"vw":26.177679},{"c":26.2,"h":26.2,"l":26.06,"n":6,"o":26.06,"t":"2026-10-21T11:00:00Z","v":600,"vw":26.149248},{"c":26,"h":26,"l":26,"n":5,"o":26,"t":"2026-10-21T11:30:00Z","v":434,"vw":26},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-21T11:45:00Z","v":101,"vw":26.1},{"c":25.75,"h":25.75,"l":25.75,"n":6,"o":25.75,"t":"2026-10-21T12:15:00Z","v":204,"vw":25.75},{"c":25.85,"h":25.85,"l":25.84,"n":3,"o":25.84,"t":"2026-10-21T12:45:00Z","v":400,"vw":25.844987},{"c":25.6,"h":25.6,"l":25.6,"n":3,"o":25.6,"t":"2026-10-21T13:00:00Z","v":102,"vw":25.6},{"c":26.01,"h":26.11,"l":25.5,"n":14,"o":25.98,"t":"2026-10-21T13:15:00Z","v":1019,"vw":25.95345},{"c":26.36,"h":26.445,"l":25.35,"n":1378,"o":25.55,"t":"2026-10-21T13:30:00Z","v":203164,"vw":26.008747},{"c":26.48,"h":27.24,"l":26.23,"n":2148,"o":26.295,"t":"2026-10-21T13:45:00Z","v":235084,"vw":26.832917},{"c":26.695,"h":26.89,"l":26.31,"n":1829,"o":26.48,"t":"2026-10-21T14:00:00Z","v":393840,"vw":26.570983},{"c":27.015,"h":27.36,"l":26.65,"n":2107,"o":26.74,"t":"2026-10-21T14:15:00Z","v":169496,"vw":27.003325},{"c":26.72,"h":27.14,"l":26.61,"n":1368,"o":27.02,"t":"2026-10-21T14:30:00Z","v":184084,"vw":26.854742},{"c":26.64,"h":26.81,"l":26.44,"n":1681,"o":26.73,"t":"2026-10-21T14:45:00Z","v":90278,"vw":26.628385},{"c":26.94,"h":27.015,"l":26.59,"n":3042,"o":26.61,"t":"2026-10-21T15:00:00Z","v":222744,"vw":26.904408},{"c":27.32,"h":27.6,"l":26.88,"n":3181,"o":26.94,"t":"2026-10-21T15:15:00Z","v":241592,"vw":27.149185},{"c":27.01,"h":27.32,"l":26.74,"n":2426,"o":27.29,"t":"2026-10-21T15:30:00Z","v":224226,"vw":26.97906},{"c":26.52,"h":27.13,"l":26.5,"n":3040,"o":27,"t":"2026-10-21T15:45:00Z","v":298470,"vw":26.939681},{"c":26.42,"h":26.51,"l":26.34,"n":1070,"o":26.5,"t":"2026-10-21T16:00:00Z","v":74897,"vw":26.428458},{"c":26.58,"h":26.58,"l":26.38,"n":1385,"o":26.395,"t":"2026-10-21T16:15:00Z","v":86478,"vw":26.466201},{"c":26.47,"h":26.665,"l":26.41,"n":1297,"o":26.58,"t":"2026-10-21T16:30:00Z","v":94156,"vw":26.53972},{"c":26.685,"h":26.685,"l":26.41,"n":1760,"o":26.47,"t":"2026-10-21T16:45:00Z","v":316727,"vw":26.557825},{"c":26.57,"h":26.82,"l":26.475,"n":1705,"o":26.65,"t":"2026-10-21T17:00:00Z","v":145538,"vw":26.612492},{"c":26.505,"h":26.56,"l":26.46,"n":791,"o":26.53,"t":"2026-10-21T17:15:00Z","v":54193,"vw":26.512174},{"c":26.73,"h":26.76,"l":26.49,"n":1513,"o":26.495,"t":"2026-10-21T17:30:00Z","v":111982,"vw":26.585524},{"c":26.92,"h":26.9291,"l":26.69,"n":1937,"o":26.73,"t":"2026-10-21T17:45:00Z","v":177467,"vw":26.759702},{"c":26.86,"h":27.055,"l":26.77,"n":1163,"o":26.92,"t":"2026-10-21T18:00:00Z","v":85133,"vw":26.930474},{"c":26.865,"h":26.92,"l":26.79,"n":939,"o":26.86,"t":"2026-10-21T18:15:00Z","v":59404,"vw":26.855238},{"c":27.015,"h":27.03,"l":26.79,"n":1946,"o":26.865,"t":"2026-10-21T18:30:00Z","v":159090,"vw":26.962063},{"c":26.72,"h":27.035,"l":26.71,"n":1746,"o":27.01,"t":"2026-10-21T18:45:00Z","v":142631,"vw":26.957784},{"c":26.77,"h":26.825,"l":26.625,"n":1557,"o":26.72,"t":"2026-10-21T19:00:00Z","v":122495,"vw":26.719718},{"c":27.065,"h":27.16,"l":26.77,"n":2476,"o":26.77,"t":"2026-10-21T19:15:00Z","v":207567,"vw":26.942186},{"c":27,"h":27.19,"l":26.91,"n":1878,"o":27.065,"t":"2026-10-21T19:30:00Z","v":248859,"vw":27.067637},{"c":26.99,"h":27.125,"l":26.81,"n":7164,"o":27.01,"t":"2026-10-21T19:45:00Z","v":778303,"vw":26.964707},{"c":26.98,"h":26.98,"l":26.98,"n":40,"o":26.98,"t":"2026-10-21T20:00:00Z","v":409635,"vw":26.98},{"c":26.8492,"h":26.8492,"l":26.8492,"n":1,"o":26.8492,"t":"2026-10-21T22:00:00Z","v":1000,"vw":26.8492},{"c":26.98,"h":27,"l":26.98,"n":2,"o":27,"t":"2026-10-22T08:00:00Z","v":200,"vw":26.99},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-22T11:45:00Z","v":170,"vw":27},{"c":26.69,"h":26.8,"l":26.24,"n":28,"o":26.8,"t":"2026-10-22T12:00:00Z","v":2027,"vw":26.68169},{"c":26.5,"h":26.55,"l":26.5,"n":19,"o":26.5,"t":"2026-10-22T12:15:00Z","v":2327,"vw":26.504545},{"c":26.71,"h":26.71,"l":26.71,"n":4,"o":26.71,"t":"2026-10-22T12:30:00Z","v":368,"vw":26.71},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-22T12:45:00Z","v":200,"vw":26.5},{"c":26.69,"h":26.69,"l":26.4,"n":19,"o":26.43,"t":"2026-10-22T13:15:00Z","v":4946,"vw":26.419338},{"c":26.56,"h":26.7886,"l":25.94,"n":1073,"o":26.69,"t":"2026-10-22T13:30:00Z","v":184255,"vw":26.391369},{"c":26.88,"h":26.89,"l":26.3075,"n":741,"o":26.56,"t":"2026-10-22T13:45:00Z","v":99489,"vw":26.656182},{"c":26.615,"h":27.01,"l":26.615,"n":716,"o":26.95,"t":"2026-10-22T14:00:00Z","v":60870,"vw":26.818465},{"c":26.545,"h":26.66,"l":26.355,"n":700,"o":26.53,"t":"2026-10-22T14:15:00Z","v":39870,"vw":26.501085},{"c":26.84,"h":26.86,"l":26.55,"n":784,"o":26.58,"t":"2026-10-22T14:30:00Z","v":53887,"vw":26.689824},{"c":26.82,"h":26.82,"l":26.64,"n":1346,"o":26.815,"t":"2026-10-22T14:45:00Z","v":68596,"vw":26.730042},{"c":26.645,"h":26.84,"l":26.575,"n":1369,"o":26.84,"t":"2026-10-22T15:00:00Z","v":76250,"vw":26.67503},{"c":26.95,"h":27.02,"l":26.645,"n":1296,"o":26.645,"t":"2026-10-22T15:15:00Z","v":122845,"vw":26.910369},{"c":26.845,"h":27.11,"l":26.7001,"n":2829,"o":26.98,"t":"2026-10-22T15:30:00Z","v":433481,"vw":26.965745},{"c":26.855,"h":26.985,"l":26.54,"n":1202,"o":26.81,"t":"2026-10-22T15:45:00Z","v":286148,"vw":26.78326},{"c":27.05,"h":27.12,"l":26.75,"n":1865,"o":26.84,"t":"2026-10-22T16:00:00Z","v":171597,"vw":26.986102},{"c":26.97,"h":27.15,"l":26.91,"n":1206,"o":27.03,"t":"2026-10-22T16:15:00Z","v":94321,"vw":27.005813},{"c":26.515,"h":27.02,"l":26.42,"n":1595,"o":26.96,"t":"2026-10-22T16:30:00Z","v":122413,"vw":26.711534},{"c":26.71,"h":26.715,"l":26.335,"n":2569,"o":26.515,"t":"2026-10-22T16:45:00Z","v":276253,"vw":26.571624},{"c":26.79,"h":26.8,"l":26.41,"n":2911,"o":26.7,"t":"2026-10-22T17:00:00Z","v":389109,"vw":26.603053},{"c":26.96,"h":27,"l":26.785,"n":2398,"o":26.79,"t":"2026-10-22T17:15:00Z","v":208169,"vw":26.938998},{"c":27.06,"h":27.12,"l":26.93,"n":1632,"o":26.935,"t":"2026-10-22T17:30:00Z","v":119480,"vw":27.028243},{"c":27.23,"h":27.29,"l":27,"n":2856,"o":27.07,"t":"2026-10-22T17:45:00Z","v":233561,"vw":27.145762},{"c":27.24,"h":27.39,"l":27.13,"n":1839,"o":27.205,"t":"2026-10-22T18:00:00Z","v":129088,"vw":27.271517},{"c":27.26,"h":27.6,"l":27.24,"n":1644,"o":27.24,"t":"2026-10-22T18:15:00Z","v":136008,"vw":27.429201},{"c":27.1,"h":27.28,"l":27.06,"n":1302,"o":27.28,"t":"2026-10-22T18:30:00Z","v":80684,"vw":27.162994},{"c":27.13,"h":27.14,"l":27.01,"n":1721,"o":27.1,"t":"2026-10-22T18:45:00Z","v":93020,"vw":27.085135},{"c":27.355,"h":27.44,"l":27.06,"n":2485,"o":27.09,"t":"2026-10-22T19:00:00Z","v":190054,"vw":27.253424},{"c":27.47,"h":27.5,"l":27.21,"n":2780,"o":27.38,"t":"2026-10-22T19:15:00Z","v":303604,"vw":27.397672},{"c":27.58,"h":27.65,"l":27.39,"n":4103,"o":27.47,"t":"2026-10-22T19:30:00Z","v":425524,"vw":27.540301},{"c":27.95,"h":27.98,"l":27.445,"n":8823,"o":27.59,"t":"2026-10-22T19:45:00Z","v":1144628,"vw":27.749046},{"c":27.5,"h":27.93,"l":27.5,"n":84,"o":27.93,"t":"2026-10-22T20:00:00Z","v":403429,"vw":27.916111},{"c":27.5,"h":27.54,"l":27.5,"n":42,"o":27.51,"t":"2026-10-22T20:30:00Z","v":884,"vw":27.512857}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.9903231503037584,"strike":40.65830177687776,"iv":1.3390002711990248,"gamma":0.026847686863204146,"theta":-0.05069258908441273,"vega":0.02151846843682773,"rho":0.003507291761722531,"breakevenPct":51.44954518975095},{"delta":0.25,"premium":1.3988463982572195,"strike":39.44786252368231,"iv":1.446299343316525,"gamma":0.02812674754699674,"theta":-0.061938874424257453,"vega":0.024497688555931575,"rho":0.00426321069342703,"breakevenPct":48.53348698887102},{"delta":0.3,"premium":2.2747705752979837,"strike":43.76254659103984,"iv":2.0253442152273298,"gamma":0.022366925360632554,"theta":-0.09520775016166505,"vega":0.026857364087244488,"rho":0.004677807852949575,"breakevenPct":67.40842605941027},{"delta":0.35,"premium":2.0477992957746474,"strike":34.45422535211268,"iv":1.3642461267605634,"gamma":0.034991197183098594,"theta":-0.06830070422535212,"vega":0.02869119718309859,"rho":0.0059135137329988825,"breakevenPct":32.73463508322663},{"delta":0.4,"premium":2.3913076923076924,"strike":32.48615384615385,"iv":1.3191470769230769,"gamma":0.037759692307692314,"theta":-0.06897353846153846,"vega":0.029908307692307692,"rho":0.0067281486698112306,"breakevenPct":26.82713286713286},{"delta":0.45,"premium":2.773449612403101,"strike":30.823643410852714,"iv":1.287586046511628,"gamma":0.03965329457364341,"theta":-0.0690874031007752,"vega":0.030652906976744186,"rho":0.007514773496960593,"breakevenPct":22.171247357293865},{"delta":0.5,"premium":3.341740088105727,"strike":29.669603524229075,"iv":1.3476290748898678,"gamma":0.038289427312775334,"theta":-0.07295242290748899,"vega":0.0309,"rho":0.008158927275599527,"breakevenPct":20.041249499399285},{"delta":0.55,"premium":3.958661417322836,"strike":28.31496062992126,"iv":1.3843338582677167,"gamma":0.037000787401574795,"theta":-0.07428582677165355,"vega":0.030625984251968504,"rho":0.00876390497547569,"breakevenPct":17.358625626342164},{"delta":0.6,"premium":4.515853658536585,"strike":26.964769647696478,"iv":1.3818520325203252,"gamma":0.03606829268292683,"theta":-0.07262249322493225,"vega":0.02996829268292683,"rho":0.009416066640742028,"breakevenPct":14.474993840847501},{"delta":0.65,"premium":5.206438356164383,"strike":25.605479452054794,"iv":1.3987095890410959,"gamma":0.034174246575342467,"theta":-0.0705,"vega":0.028666027397260277,"rho":0.009965083889941204,"breakevenPct":12.043337484433376},{"delta":0.7,"premium":5.664733178654291,"strike":24.352668213457076,"iv":1.3243786542923435,"gamma":0.03389466357308584,"theta":-0.06299095127610209,"vega":0.02689953596287703,"rho":0.010693973082402277,"breakevenPct":9.154186880404978},{"delta":0.75,"premium":6.800000000000001,"strike":22.846153846153847,"iv":1.4246846153846153,"gamma":0.028761538461538463,"theta":-0.06205384615384615,"vega":0.024576923076923076,"rho":0.01089673010750098,"breakevenPct":7.804195804195807},{"delta":0.8,"premium":6.8153429602888105,"strike":21.981949458483754,"iv":1.1970617328519857,"gamma":0.030125992779783388,"theta":-0.04637292418772562,"vega":0.02166570397111913,"rho":0.011970250507641805,"breakevenPct":4.717426977354777},{"delta":0.85,"premium":8.995791065375522,"strike":19.694726230829843,"iv":1.4601719155044215,"gamma":0.02038342861407337,"theta":-0.047762802009753996,"vega":0.01783736119774658,"rho":0.011333085042009337,"breakevenPct":4.329153804383155},{"delta":0.9,"premium":9.195013373918332,"strike":18.88821956009608,"iv":1.2139747463101118,"gamma":0.0187015829022573,"theta":-0.030461400550174614,"vega":0.013540934086646512,"rho":0.012266604310605219,"breakevenPct":2.1208470327796842}],"put":[{"delta":0.1,"premium":2.1320550263497027,"strike":12.641100526994055,"iv":3.548580156687615,"gamma":0.006415778654319905,"theta":-0.08279368593668471,"vega":0.013549137169833948,"rho":-0.0038739337830484993,"breakevenPct":61.78528908856598},{"delta":0.15,"premium":2.4,"strike":16.756726503745774,"iv":2.7042843861123367,"gamma":0.011182345433911223,"theta":-0.08367106115367784,"vega":0.01800285917880986,"rho":-0.005183600692378142,"breakevenPct":47.79372180456083},{"delta":0.2,"premium":1.648170731707317,"strike":21.097560975609756,"iv":1.518980487804878,"gamma":0.023709756097560975,"theta":-0.056087804878048785,"vega":0.02164390243902439,"rho":-0.005677382311288201,"breakevenPct":29.27494456762749},{"delta":0.25,"premium":2.4613636363636364,"strike":22.454545454545453,"iv":1.649,"gamma":0.02484545454545455,"theta":-0.06895454545454545,"vega":0.024581818181818184,"rho":-0.007410653226159805,"breakevenPct":27.297520661157023},{"delta":0.3,"premium":2.4819095477386934,"strike":24.30653266331658,"iv":1.3482743718592964,"gamma":0.03326934673366835,"theta":-0.06143768844221106,"vega":0.02689045226130653,"rho":-0.008532333591222206,"breakevenPct":20.637734125171306},{"delta":0.35,"premium":3.256849315068493,"strike":25.613698630136987,"iv":1.405368219178082,"gamma":0.03399780821917808,"theta":-0.06809561643835617,"vega":0.028675068493150685,"rho":-0.010237028858031011,"breakevenPct":18.70236612702366},{"delta":0.4,"premium":4.3815155807365445,"strike":27.11898016997167,"iv":1.5145951841359773,"gamma":0.032878470254957506,"theta":-0.07655240793201133,"vega":0.029971388101983003,"rho":-0.012215851926441583,"breakevenPct":17.318310584599534},{"delta":0.45,"premium":5.232352941176471,"strike":28.61764705882353,"iv":1.5020499999999999,"gamma":0.03401470588235294,"theta":-0.0774970588235294,"vega":0.03068529411764706,"rho":-0.013982263236621028,"breakevenPct":14.962566844919786},{"delta":0.5,"premium":6.291035856573705,"strike":30.205179282868524,"iv":1.5165691235059762,"gamma":0.03391812749003984,"theta":-0.07861494023904383,"vega":0.03087948207171315,"rho":-0.015909574467219287,"breakevenPct":13.039478449837016},{"delta":0.55,"premium":7.1968309859154935,"strike":31.711267605633804,"iv":1.4764978873239438,"gamma":0.03463732394366197,"theta":-0.0756830985915493,"vega":0.03065774647887324,"rho":-0.017719401453428728,"breakevenPct":10.856594110115235},{"delta":0.6,"premium":8.515856777493607,"strike":33.48337595907928,"iv":1.4865971867007672,"gamma":0.03349002557544757,"theta":-0.07399309462915601,"vega":0.02991329923273657,"rho":-0.01985070477047646,"breakevenPct":9.209021157870264},{"delta":0.65,"premium":10.412809917355373,"strike":35.77134986225895,"iv":1.5333650137741046,"gamma":0.03115426997245179,"theta":-0.07279476584022039,"vega":0.028728650137741046,"rho":-0.022437335685923373,"breakevenPct":7.787127473077886},{"delta":0.7,"premium":12.631644628589143,"strike":38.390170151281346,"iv":1.5736717582314974,"gamma":0.028555769769003314,"theta":-0.06954177838239818,"vega":0.02686856914674489,"rho":-0.02528074072220929,"breakevenPct":6.332634462937448},{"delta":0.75,"premium":15.323124516016602,"strike":41.46160645145229,"iv":1.6093335845820276,"gamma":0.025526220018508832,"theta":-0.06412604223332077,"vega":0.02451210510385744,"rho":-0.0284924748430565,"breakevenPct":4.9509747802338655},{"delta":0.8,"premium":17.813821385743555,"strike":44.346496557851005,"iv":1.5857500649292988,"gamma":0.022894814502034004,"theta":-0.05465039685271185,"vega":0.021622438162996232,"rho":-0.03154500918653539,"breakevenPct":3.517544828700181}]},"raw":{"call":[{"delta":0.2,"premium":0.9903231503037584,"strike":40.65830177687776,"iv":1.3390002711990248,"gamma":0.026847686863204146,"theta":-0.05069258908441273,"vega":0.02151846843682773,"rho":0.003507291761722531,"breakevenPct":51.44954518975095},{"delta":0.25,"premium":1.3988463982572195,"strike":39.44786252368231,"iv":1.446299343316525,"gamma":0.02812674754699674,"theta":-0.061938874424257453,"vega":0.024497688555931575,"rho":0.00426321069342703,"breakevenPct":48.53348698887102},{"delta":0.3,"premium":2.2747705752979837,"strike":43.76254659103984,"iv":2.0253442152273298,"gamma":0.022366925360632554,"theta":-0.09520775016166505,"vega":0.026857364087244488,"rho":0.004677807852949575,"breakevenPct":67.40842605941027},{"delta":0.35,"premium":2.0477992957746474,"strike":34.45422535211268,"iv":1.3642461267605634,"gamma":0.034991197183098594,"theta":-0.06830070422535212,"vega":0.02869119718309859,"rho":0.0059135137329988825,"breakevenPct":32.73463508322663},{"delta":0.4,"premium":2.3913076923076924,"strike":32.48615384615385,"iv":1.3191470769230769,"gamma":0.037759692307692314,"theta":-0.06897353846153846,"vega":0.029908307692307692,"rho":0.0067281486698112306,"breakevenPct":26.82713286713286},{"delta":0.45,"premium":2.773449612403101,"strike":30.823643410852714,"iv":1.287586046511628,"gamma":0.03965329457364341,"theta":-0.0690874031007752,"vega":0.030652906976744186,"rho":0.007514773496960593,"breakevenPct":22.171247357293865},{"delta":0.5,"premium":3.341740088105727,"strike":29.669603524229075,"iv":1.3476290748898678,"gamma":0.038289427312775334,"theta":-0.07295242290748899,"vega":0.0309,"rho":0.008158927275599527,"breakevenPct":20.041249499399285},{"delta":0.55,"premium":3.958661417322836,"strike":28.31496062992126,"iv":1.3843338582677167,"gamma":0.037000787401574795,"theta":-0.07428582677165355,"vega":0.030625984251968504,"rho":0.00876390497547569,"breakevenPct":17.358625626342164},{"delta":0.6,"premium":4.515853658536585,"strike":26.964769647696478,"iv":1.3818520325203252,"gamma":0.03606829268292683,"theta":-0.07262249322493225,"vega":0.02996829268292683,"rho":0.009416066640742028,"breakevenPct":14.474993840847501},{"delta":0.65,"premium":5.206438356164383,"strike":25.605479452054794,"iv":1.3987095890410959,"gamma":0.034174246575342467,"theta":-0.0705,"vega":0.028666027397260277,"rho":0.009965083889941204,"breakevenPct":12.043337484433376},{"delta":0.7,"premium":5.664733178654291,"strike":24.352668213457076,"iv":1.3243786542923435,"gamma":0.03389466357308584,"theta":-0.06299095127610209,"vega":0.02689953596287703,"rho":0.010693973082402277,"breakevenPct":9.154186880404978},{"delta":0.75,"premium":6.800000000000001,"strike":22.846153846153847,"iv":1.4246846153846153,"gamma":0.028761538461538463,"theta":-0.06205384615384615,"vega":0.024576923076923076,"rho":0.01089673010750098,"breakevenPct":7.804195804195807},{"delta":0.8,"premium":6.8153429602888105,"strike":21.981949458483754,"iv":1.1970617328519857,"gamma":0.030125992779783388,"theta":-0.04637292418772562,"vega":0.02166570397111913,"rho":0.011970250507641805,"breakevenPct":4.717426977354777},{"delta":0.85,"premium":8.995791065375522,"strike":19.694726230829843,"iv":1.4601719155044215,"gamma":0.02038342861407337,"theta":-0.047762802009753996,"vega":0.01783736119774658,"rho":0.011333085042009337,"breakevenPct":4.329153804383155},{"delta":0.9,"premium":9.195013373918332,"strike":18.88821956009608,"iv":1.2139747463101118,"gamma":0.0187015829022573,"theta":-0.030461400550174614,"vega":0.013540934086646512,"rho":0.012266604310605219,"breakevenPct":2.1208470327796842}],"put":[{"delta":0.1,"premium":2.1320550263497027,"strike":12.641100526994055,"iv":3.548580156687615,"gamma":0.006415778654319905,"theta":-0.08279368593668471,"vega":0.013549137169833948,"rho":-0.0038739337830484993,"breakevenPct":61.78528908856598},{"delta":0.15,"premium":2.4,"strike":16.756726503745774,"iv":2.7042843861123367,"gamma":0.011182345433911223,"theta":-0.08367106115367784,"vega":0.01800285917880986,"rho":-0.005183600692378142,"breakevenPct":47.79372180456083},{"delta":0.2,"premium":1.648170731707317,"strike":21.097560975609756,"iv":1.518980487804878,"gamma":0.023709756097560975,"theta":-0.056087804878048785,"vega":0.02164390243902439,"rho":-0.005677382311288201,"breakevenPct":29.27494456762749},{"delta":0.25,"premium":2.4613636363636364,"strike":22.454545454545453,"iv":1.649,"gamma":0.02484545454545455,"theta":-0.06895454545454545,"vega":0.024581818181818184,"rho":-0.007410653226159805,"breakevenPct":27.297520661157023},{"delta":0.3,"premium":2.4819095477386934,"strike":24.30653266331658,"iv":1.3482743718592964,"gamma":0.03326934673366835,"theta":-0.06143768844221106,"vega":0.02689045226130653,"rho":-0.008532333591222206,"breakevenPct":20.637734125171306},{"delta":0.35,"premium":3.256849315068493,"strike":25.613698630136987,"iv":1.405368219178082,"gamma":0.03399780821917808,"theta":-0.06809561643835617,"vega":0.028675068493150685,"rho":-0.010237028858031011,"breakevenPct":18.70236612702366},{"delta":0.4,"premium":4.3815155807365445,"strike":27.11898016997167,"iv":1.5145951841359773,"gamma":0.032878470254957506,"theta":-0.07655240793201133,"vega":0.029971388101983003,"rho":-0.012215851926441583,"breakevenPct":17.318310584599534},{"delta":0.45,"premium":5.232352941176471,"strike":28.61764705882353,"iv":1.5020499999999999,"gamma":0.03401470588235294,"theta":-0.0774970588235294,"vega":0.03068529411764706,"rho":-0.013982263236621028,"breakevenPct":14.962566844919786},{"delta":0.5,"premium":6.291035856573705,"strike":30.205179282868524,"iv":1.5165691235059762,"gamma":0.03391812749003984,"theta":-0.07861494023904383,"vega":0.03087948207171315,"rho":-0.015909574467219287,"breakevenPct":13.039478449837016},{"delta":0.55,"premium":7.1968309859154935,"strike":31.711267605633804,"iv":1.4764978873239438,"gamma":0.03463732394366197,"theta":-0.0756830985915493,"vega":0.03065774647887324,"rho":-0.017719401453428728,"breakevenPct":10.856594110115235},{"delta":0.6,"premium":8.515856777493607,"strike":33.48337595907928,"iv":1.4865971867007672,"gamma":0.03349002557544757,"theta":-0.07399309462915601,"vega":0.02991329923273657,"rho":-0.01985070477047646,"breakevenPct":9.209021157870264},{"delta":0.65,"premium":10.412809917355373,"strike":35.77134986225895,"iv":1.5333650137741046,"gamma":0.03115426997245179,"theta":-0.07279476584022039,"vega":0.028728650137741046,"rho":-0.022437335685923373,"breakevenPct":7.787127473077886},{"delta":0.7,"premium":12.631644628589143,"strike":38.390170151281346,"iv":1.5736717582314974,"gamma":0.028555769769003314,"theta":-0.06954177838239818,"vega":0.02686856914674489,"rho":-0.02528074072220929,"breakevenPct":6.332634462937448},{"delta":0.75,"premium":15.323124516016602,"strike":41.46160645145229,"iv":1.6093335845820276,"gamma":0.025526220018508832,"theta":-0.06412604223332077,"vega":0.02451210510385744,"rho":-0.0284924748430565,"breakevenPct":4.9509747802338655},{"delta":0.8,"premium":17.813821385743555,"strike":44.346496557851005,"iv":1.5857500649292988,"gamma":0.022894814502034004,"theta":-0.05465039685271185,"vega":0.021622438162996232,"rho":-0.03154500918653539,"breakevenPct":3.517544828700181}]}},"errors":["fundamentals:provider_http_429"],"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"}}