{"symbol":"TREE","url":"https://intraalpha.com/companies/TREE","capturedAt":"2026-10-23T00:20:38.415Z","state":"partial","quote":{"symbol":"TREE","last_price":27.56,"prev_close":26.58,"regular_close":27.56,"change":0.98,"change_pct":3.687,"regular_change":0.98,"regular_change_pct":3.687,"extended_change":0,"extended_change_pct":0,"bid":26.55,"ask":27.77,"bid_size":100,"ask_size":100,"volume":247550,"vwap":27.405941,"open":26.51,"high":27.615,"low":26.49,"close":27.56,"trade_count":5896,"last_trade_at":"2026-10-22T20:00:01.087114461Z","last_quote_at":"2026-10-22T23:55:31.2586367Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:36.639253518-04:00","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":"2026-10-22T19:59:59.467Z","bars":[{"c":25.99,"h":25.99,"l":25.99,"n":18,"o":25.99,"t":"2026-10-16T13:30:00Z","v":4325,"vw":25.99},{"c":26.25,"h":26.25,"l":25.98,"n":96,"o":26.05,"t":"2026-10-16T13:35:00Z","v":5014,"vw":26.091275},{"c":25.97,"h":26.11,"l":25.97,"n":22,"o":26.11,"t":"2026-10-16T13:40:00Z","v":1003,"vw":26.0575},{"c":25.66,"h":25.87,"l":25.66,"n":50,"o":25.87,"t":"2026-10-16T13:50:00Z","v":3760,"vw":25.792951},{"c":25.57,"h":25.64,"l":25.51,"n":81,"o":25.565,"t":"2026-10-16T13:55:00Z","v":4264,"vw":25.586446},{"c":25.3101,"h":25.485,"l":25.3101,"n":17,"o":25.485,"t":"2026-10-16T14:00:00Z","v":1214,"vw":25.403312},{"c":25.38,"h":25.38,"l":25.32,"n":49,"o":25.32,"t":"2026-10-16T14:05:00Z","v":1166,"vw":25.356},{"c":25.75,"h":25.75,"l":25.53,"n":390,"o":25.54,"t":"2026-10-16T14:10:00Z","v":9955,"vw":25.607445},{"c":25.47,"h":25.59,"l":25.47,"n":60,"o":25.59,"t":"2026-10-16T14:15:00Z","v":1817,"vw":25.550769},{"c":25.46,"h":25.585,"l":25.46,"n":27,"o":25.585,"t":"2026-10-16T14:20:00Z","v":545,"vw":25.49875},{"c":25.575,"h":25.58,"l":25.46,"n":31,"o":25.58,"t":"2026-10-16T14:25:00Z","v":888,"vw":25.509},{"c":25.47,"h":25.47,"l":25.46,"n":35,"o":25.46,"t":"2026-10-16T14:30:00Z","v":496,"vw":25.465},{"c":25.555,"h":25.555,"l":25.47,"n":18,"o":25.47,"t":"2026-10-16T14:35:00Z","v":1483,"vw":25.548929},{"c":25.43,"h":25.53,"l":25.42,"n":32,"o":25.42,"t":"2026-10-16T14:40:00Z","v":707,"vw":25.46186},{"c":25.54,"h":25.54,"l":25.5,"n":89,"o":25.51,"t":"2026-10-16T14:45:00Z","v":3375,"vw":25.515548},{"c":25.53,"h":25.53,"l":25.53,"n":18,"o":25.53,"t":"2026-10-16T14:50:00Z","v":585,"vw":25.53},{"c":25.625,"h":25.715,"l":25.58,"n":120,"o":25.61,"t":"2026-10-16T14:55:00Z","v":6126,"vw":25.658675},{"c":25.54,"h":25.55,"l":25.54,"n":7,"o":25.55,"t":"2026-10-16T15:00:00Z","v":232,"vw":25.545},{"c":25.56,"h":25.7099,"l":25.56,"n":17,"o":25.7099,"t":"2026-10-16T15:05:00Z","v":491,"vw":25.659086},{"c":25.625,"h":25.625,"l":25.625,"n":8,"o":25.625,"t":"2026-10-16T15:10:00Z","v":174,"vw":25.625},{"c":25.65,"h":25.65,"l":25.6,"n":19,"o":25.6,"t":"2026-10-16T15:15:00Z","v":304,"vw":25.625},{"c":25.66,"h":25.66,"l":25.6,"n":36,"o":25.66,"t":"2026-10-16T15:20:00Z","v":1096,"vw":25.650895},{"c":25.61,"h":25.61,"l":25.61,"n":17,"o":25.61,"t":"2026-10-16T15:25:00Z","v":136,"vw":25.61},{"c":25.51,"h":25.605,"l":25.51,"n":37,"o":25.605,"t":"2026-10-16T15:30:00Z","v":1334,"vw":25.556364},{"c":25.5,"h":25.51,"l":25.5,"n":11,"o":25.51,"t":"2026-10-16T15:35:00Z","v":459,"vw":25.505},{"c":25.415,"h":25.5,"l":25.38,"n":103,"o":25.5,"t":"2026-10-16T15:40:00Z","v":3030,"vw":25.457619},{"c":25.48,"h":25.48,"l":25.47,"n":49,"o":25.47,"t":"2026-10-16T15:45:00Z","v":1435,"vw":25.476711},{"c":25.47,"h":25.48,"l":25.47,"n":50,"o":25.48,"t":"2026-10-16T15:50:00Z","v":1048,"vw":25.478333},{"c":25.42,"h":25.42,"l":25.39,"n":50,"o":25.41,"t":"2026-10-16T15:55:00Z","v":1189,"vw":25.409822},{"c":25.36,"h":25.425,"l":25.36,"n":17,"o":25.36,"t":"2026-10-16T16:00:00Z","v":417,"vw":25.381667},{"c":25.37,"h":25.38,"l":25.37,"n":12,"o":25.38,"t":"2026-10-16T16:05:00Z","v":435,"vw":25.376667},{"c":25.415,"h":25.415,"l":25.415,"n":11,"o":25.415,"t":"2026-10-16T16:10:00Z","v":253,"vw":25.415},{"c":25.37,"h":25.38,"l":25.35,"n":38,"o":25.36,"t":"2026-10-16T16:15:00Z","v":1127,"vw":25.366},{"c":25.43,"h":25.43,"l":25.37,"n":102,"o":25.37,"t":"2026-10-16T16:20:00Z","v":3016,"vw":25.402488},{"c":25.43,"h":25.46,"l":25.43,"n":26,"o":25.43,"t":"2026-10-16T16:25:00Z","v":943,"vw":25.442857},{"c":25.435,"h":25.435,"l":25.435,"n":19,"o":25.435,"t":"2026-10-16T16:30:00Z","v":327,"vw":25.435},{"c":25.4,"h":25.41,"l":25.35,"n":97,"o":25.4,"t":"2026-10-16T16:35:00Z","v":2261,"vw":25.387673},{"c":25.375,"h":25.38,"l":25.375,"n":25,"o":25.38,"t":"2026-10-16T16:40:00Z","v":788,"vw":25.3775},{"c":25.4,"h":25.49,"l":25.375,"n":141,"o":25.375,"t":"2026-10-16T16:45:00Z","v":4901,"vw":25.42333},{"c":25.34,"h":25.34,"l":25.3,"n":51,"o":25.31,"t":"2026-10-16T16:55:00Z","v":1032,"vw":25.325417},{"c":25.18,"h":25.335,"l":25.15,"n":92,"o":25.335,"t":"2026-10-16T17:00:00Z","v":2747,"vw":25.225648},{"c":25.19,"h":25.22,"l":25.19,"n":34,"o":25.22,"t":"2026-10-16T17:05:00Z","v":622,"vw":25.205},{"c":25.19,"h":25.19,"l":25.19,"n":22,"o":25.19,"t":"2026-10-16T17:10:00Z","v":378,"vw":25.19},{"c":25.16,"h":25.18,"l":25.16,"n":40,"o":25.18,"t":"2026-10-16T17:15:00Z","v":936,"vw":25.1675},{"c":25.125,"h":25.125,"l":25.06,"n":27,"o":25.06,"t":"2026-10-16T17:20:00Z","v":584,"vw":25.095455},{"c":25.13,"h":25.135,"l":25.13,"n":19,"o":25.135,"t":"2026-10-16T17:25:00Z","v":400,"vw":25.1325},{"c":25.12,"h":25.19,"l":25.07,"n":73,"o":25.13,"t":"2026-10-16T17:30:00Z","v":3981,"vw":25.134406},{"c":25.12,"h":25.19,"l":25.12,"n":15,"o":25.19,"t":"2026-10-16T17:35:00Z","v":534,"vw":25.141538},{"c":25.1801,"h":25.21,"l":25.1801,"n":98,"o":25.21,"t":"2026-10-16T17:40:00Z","v":2083,"vw":25.19402},{"c":25.1,"h":25.18,"l":25.1,"n":51,"o":25.18,"t":"2026-10-16T17:45:00Z","v":1316,"vw":25.163827},{"c":25.13,"h":25.13,"l":25.13,"n":10,"o":25.13,"t":"2026-10-16T17:50:00Z","v":226,"vw":25.13},{"c":25.12,"h":25.12,"l":25.07,"n":33,"o":25.07,"t":"2026-10-16T17:55:00Z","v":953,"vw":25.081312},{"c":25.06,"h":25.1499,"l":25.05,"n":111,"o":25.08,"t":"2026-10-16T18:00:00Z","v":4423,"vw":25.121871},{"c":25.13,"h":25.13,"l":25.115,"n":21,"o":25.115,"t":"2026-10-16T18:05:00Z","v":440,"vw":25.119286},{"c":25.185,"h":25.205,"l":25.14,"n":75,"o":25.14,"t":"2026-10-16T18:10:00Z","v":1845,"vw":25.175714},{"c":25.17,"h":25.23,"l":25.17,"n":51,"o":25.22,"t":"2026-10-16T18:15:00Z","v":1224,"vw":25.201765},{"c":25.1801,"h":25.1801,"l":25.16,"n":53,"o":25.16,"t":"2026-10-16T18:20:00Z","v":1142,"vw":25.175393},{"c":25.37,"h":25.37,"l":25.18,"n":106,"o":25.18,"t":"2026-10-16T18:25:00Z","v":2751,"vw":25.240869},{"c":25.17,"h":25.26,"l":25.13,"n":88,"o":25.22,"t":"2026-10-16T18:30:00Z","v":3316,"vw":25.174913},{"c":25.21,"h":25.21,"l":25.21,"n":19,"o":25.21,"t":"2026-10-16T18:35:00Z","v":571,"vw":25.21},{"c":25.19,"h":25.225,"l":25.18,"n":17,"o":25.22,"t":"2026-10-16T18:40:00Z","v":1199,"vw":25.212312},{"c":25.26,"h":25.285,"l":25.22,"n":135,"o":25.225,"t":"2026-10-16T18:45:00Z","v":5192,"vw":25.242676},{"c":25.2104,"h":25.24,"l":25.21,"n":39,"o":25.24,"t":"2026-10-16T18:50:00Z","v":1882,"vw":25.220459},{"c":25.255,"h":25.29,"l":25.245,"n":60,"o":25.245,"t":"2026-10-16T18:55:00Z","v":1265,"vw":25.266622},{"c":25.235,"h":25.29,"l":25.235,"n":60,"o":25.29,"t":"2026-10-16T19:00:00Z","v":1485,"vw":25.26},{"c":25.175,"h":25.235,"l":25.15,"n":127,"o":25.235,"t":"2026-10-16T19:05:00Z","v":6687,"vw":25.188229},{"c":25.23,"h":25.24,"l":25.15,"n":128,"o":25.15,"t":"2026-10-16T19:10:00Z","v":4044,"vw":25.188094},{"c":25.25,"h":25.26,"l":25.2,"n":107,"o":25.23,"t":"2026-10-16T19:15:00Z","v":4199,"vw":25.243741},{"c":25.28,"h":25.319,"l":25.26,"n":101,"o":25.26,"t":"2026-10-16T19:20:00Z","v":1768,"vw":25.27972},{"c":25.32,"h":25.32,"l":25.285,"n":112,"o":25.285,"t":"2026-10-16T19:25:00Z","v":2609,"vw":25.295232},{"c":25.315,"h":25.3599,"l":25.3,"n":119,"o":25.33,"t":"2026-10-16T19:30:00Z","v":3517,"vw":25.324541},{"c":25.255,"h":25.35,"l":25.22,"n":160,"o":25.35,"t":"2026-10-16T19:35:00Z","v":4896,"vw":25.257484},{"c":25.166,"h":25.255,"l":25.16,"n":232,"o":25.255,"t":"2026-10-16T19:40:00Z","v":7912,"vw":25.194652},{"c":25.1765,"h":25.235,"l":25.175,"n":150,"o":25.175,"t":"2026-10-16T19:45:00Z","v":4036,"vw":25.19837},{"c":25.3,"h":25.365,"l":25.225,"n":197,"o":25.29,"t":"2026-10-16T19:50:00Z","v":5653,"vw":25.281949},{"c":25.36,"h":25.425,"l":25.31,"n":690,"o":25.31,"t":"2026-10-16T19:55:00Z","v":27454,"vw":25.364894},{"c":25.39,"h":25.39,"l":25.39,"n":23,"o":25.39,"t":"2026-10-16T20:00:00Z","v":36373,"vw":25.39},{"c":25.0425,"h":25.0425,"l":25.0425,"n":1,"o":25.0425,"t":"2026-10-16T22:35:00Z","v":125,"vw":25.0425},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-19T12:15:00Z","v":500,"vw":26},{"c":25.48,"h":25.59,"l":25.41,"n":58,"o":25.49,"t":"2026-10-19T13:30:00Z","v":2228,"vw":25.490289},{"c":25.47,"h":25.47,"l":25.47,"n":5,"o":25.47,"t":"2026-10-19T13:40:00Z","v":506,"vw":25.47},{"c":25.265,"h":25.265,"l":25.265,"n":17,"o":25.265,"t":"2026-10-19T13:45:00Z","v":1158,"vw":25.265},{"c":25.265,"h":25.265,"l":25.14,"n":25,"o":25.14,"t":"2026-10-19T13:50:00Z","v":948,"vw":25.205278},{"c":25.08,"h":25.08,"l":25.08,"n":9,"o":25.08,"t":"2026-10-19T13:55:00Z","v":287,"vw":25.08},{"c":25.26,"h":25.26,"l":25.14,"n":46,"o":25.14,"t":"2026-10-19T14:00:00Z","v":2135,"vw":25.251864},{"c":25.26,"h":25.26,"l":25.26,"n":8,"o":25.26,"t":"2026-10-19T14:05:00Z","v":205,"vw":25.26},{"c":25.4,"h":25.4599,"l":25.26,"n":55,"o":25.26,"t":"2026-10-19T14:10:00Z","v":1541,"vw":25.336803},{"c":25.295,"h":25.44,"l":25.0701,"n":31,"o":25.26,"t":"2026-10-19T14:15:00Z","v":1418,"vw":25.251952},{"c":25.4434,"h":25.4434,"l":25.13,"n":14,"o":25.295,"t":"2026-10-19T14:20:00Z","v":1688,"vw":25.194893},{"c":25.15,"h":25.265,"l":25.14,"n":33,"o":25.14,"t":"2026-10-19T14:25:00Z","v":1029,"vw":25.230714},{"c":25.16,"h":25.26,"l":25.16,"n":14,"o":25.26,"t":"2026-10-19T14:30:00Z","v":376,"vw":25.215556},{"c":25.26,"h":25.39,"l":25.26,"n":39,"o":25.26,"t":"2026-10-19T14:35:00Z","v":1227,"vw":25.27625},{"c":25.225,"h":25.275,"l":25.17,"n":83,"o":25.255,"t":"2026-10-19T14:40:00Z","v":2335,"vw":25.205558},{"c":25.32,"h":25.32,"l":25.195,"n":83,"o":25.2,"t":"2026-10-19T14:45:00Z","v":2280,"vw":25.275081},{"c":25.285,"h":25.285,"l":25.22,"n":13,"o":25.22,"t":"2026-10-19T14:55:00Z","v":328,"vw":25.2525},{"c":25.28,"h":25.33,"l":25.28,"n":49,"o":25.33,"t":"2026-10-19T15:00:00Z","v":1032,"vw":25.305},{"c":25.26,"h":25.27,"l":25.26,"n":25,"o":25.27,"t":"2026-10-19T15:05:00Z","v":631,"vw":25.265},{"c":25.29,"h":25.32,"l":25.275,"n":82,"o":25.29,"t":"2026-10-19T15:10:00Z","v":2057,"vw":25.290678},{"c":25.185,"h":25.28,"l":25.185,"n":53,"o":25.28,"t":"2026-10-19T15:15:00Z","v":2651,"vw":25.230031},{"c":25.175,"h":25.185,"l":25.09,"n":43,"o":25.09,"t":"2026-10-19T15:20:00Z","v":1139,"vw":25.16795},{"c":25.09,"h":25.09,"l":25.09,"n":8,"o":25.09,"t":"2026-10-19T15:30:00Z","v":141,"vw":25.09},{"c":25.16,"h":25.16,"l":25.16,"n":29,"o":25.16,"t":"2026-10-19T15:35:00Z","v":595,"vw":25.16},{"c":25.155,"h":25.16,"l":25.08,"n":33,"o":25.16,"t":"2026-10-19T15:40:00Z","v":590,"vw":25.141},{"c":25.14,"h":25.155,"l":25.1,"n":45,"o":25.11,"t":"2026-10-19T15:45:00Z","v":1289,"vw":25.116429},{"c":25.09,"h":25.14,"l":25.09,"n":19,"o":25.14,"t":"2026-10-19T15:50:00Z","v":419,"vw":25.114504},{"c":25.05,"h":25.11,"l":24.95,"n":207,"o":25.08,"t":"2026-10-19T15:55:00Z","v":10553,"vw":25.047146},{"c":25.03,"h":25.03,"l":25.03,"n":9,"o":25.03,"t":"2026-10-19T16:00:00Z","v":203,"vw":25.03},{"c":25.11,"h":25.11,"l":25.035,"n":36,"o":25.045,"t":"2026-10-19T16:10:00Z","v":2049,"vw":25.0829},{"c":25.13,"h":25.13,"l":25.095,"n":25,"o":25.095,"t":"2026-10-19T16:15:00Z","v":2254,"vw":25.099118},{"c":25.09,"h":25.15,"l":25.09,"n":28,"o":25.145,"t":"2026-10-19T16:20:00Z","v":1144,"vw":25.116261},{"c":25.19,"h":25.19,"l":25.125,"n":108,"o":25.125,"t":"2026-10-19T16:25:00Z","v":3053,"vw":25.159663},{"c":25.25,"h":25.255,"l":25.23,"n":60,"o":25.25,"t":"2026-10-19T16:30:00Z","v":2612,"vw":25.243619},{"c":25.26,"h":25.26,"l":25.2,"n":78,"o":25.22,"t":"2026-10-19T16:40:00Z","v":2452,"vw":25.227028},{"c":25.3,"h":25.31,"l":25.3,"n":36,"o":25.3,"t":"2026-10-19T16:50:00Z","v":1364,"vw":25.301224},{"c":25.265,"h":25.265,"l":25.265,"n":8,"o":25.265,"t":"2026-10-19T16:55:00Z","v":211,"vw":25.265},{"c":25.26,"h":25.26,"l":25.26,"n":8,"o":25.26,"t":"2026-10-19T17:00:00Z","v":220,"vw":25.26},{"c":25.21,"h":25.25,"l":25.21,"n":66,"o":25.25,"t":"2026-10-19T17:05:00Z","v":1306,"vw":25.233711},{"c":25.22,"h":25.24,"l":25.22,"n":46,"o":25.23,"t":"2026-10-19T17:10:00Z","v":1049,"vw":25.23},{"c":25.22,"h":25.22,"l":25.22,"n":30,"o":25.22,"t":"2026-10-19T17:15:00Z","v":322,"vw":25.22},{"c":25.26,"h":25.26,"l":25.215,"n":67,"o":25.23,"t":"2026-10-19T17:20:00Z","v":1826,"vw":25.240714},{"c":25.275,"h":25.275,"l":25.275,"n":18,"o":25.275,"t":"2026-10-19T17:25:00Z","v":681,"vw":25.275},{"c":25.29,"h":25.29,"l":25.275,"n":30,"o":25.28,"t":"2026-10-19T17:30:00Z","v":1418,"vw":25.277174},{"c":25.26,"h":25.29,"l":25.1901,"n":88,"o":25.25,"t":"2026-10-19T17:35:00Z","v":3230,"vw":25.261811},{"c":25.29,"h":25.29,"l":25.29,"n":23,"o":25.29,"t":"2026-10-19T17:40:00Z","v":373,"vw":25.29},{"c":25.22,"h":25.24,"l":25.22,"n":39,"o":25.24,"t":"2026-10-19T17:45:00Z","v":813,"vw":25.227843},{"c":25.15,"h":25.19,"l":25.135,"n":124,"o":25.18,"t":"2026-10-19T17:50:00Z","v":4268,"vw":25.170341},{"c":25.19,"h":25.19,"l":25.15,"n":40,"o":25.15,"t":"2026-10-19T17:55:00Z","v":1297,"vw":25.17125},{"c":25.19,"h":25.19,"l":25.19,"n":7,"o":25.19,"t":"2026-10-19T18:00:00Z","v":272,"vw":25.19},{"c":25.19,"h":25.23,"l":25.18,"n":118,"o":25.18,"t":"2026-10-19T18:05:00Z","v":5460,"vw":25.197371},{"c":25.1766,"h":25.1902,"l":25.15,"n":25,"o":25.17,"t":"2026-10-19T18:10:00Z","v":723,"vw":25.1717},{"c":25.22,"h":25.22,"l":25.2,"n":37,"o":25.2,"t":"2026-10-19T18:15:00Z","v":1356,"vw":25.209619},{"c":25.22,"h":25.22,"l":25.22,"n":27,"o":25.22,"t":"2026-10-19T18:20:00Z","v":623,"vw":25.22},{"c":25.185,"h":25.23,"l":25.185,"n":62,"o":25.23,"t":"2026-10-19T18:25:00Z","v":1514,"vw":25.213912},{"c":25.21,"h":25.22,"l":25.16,"n":59,"o":25.185,"t":"2026-10-19T18:30:00Z","v":2759,"vw":25.204368},{"c":25.225,"h":25.25,"l":25.1809,"n":121,"o":25.19,"t":"2026-10-19T18:35:00Z","v":6182,"vw":25.230708},{"c":25.26,"h":25.26,"l":25.215,"n":79,"o":25.235,"t":"2026-10-19T18:40:00Z","v":3782,"vw":25.239893},{"c":25.28,"h":25.305,"l":25.28,"n":26,"o":25.305,"t":"2026-10-19T18:45:00Z","v":667,"vw":25.296409},{"c":25.415,"h":25.44,"l":25.265,"n":353,"o":25.29,"t":"2026-10-19T18:50:00Z","v":15223,"vw":25.312779},{"c":25.3951,"h":25.3951,"l":25.395,"n":17,"o":25.395,"t":"2026-10-19T18:55:00Z","v":1051,"vw":25.395079},{"c":25.39,"h":25.39,"l":25.34,"n":90,"o":25.37,"t":"2026-10-19T19:00:00Z","v":4375,"vw":25.378309},{"c":25.255,"h":25.37,"l":25.255,"n":81,"o":25.37,"t":"2026-10-19T19:05:00Z","v":1698,"vw":25.3275},{"c":25.34,"h":25.35,"l":25.245,"n":150,"o":25.245,"t":"2026-10-19T19:10:00Z","v":7403,"vw":25.312087},{"c":25.35,"h":25.35,"l":25.33,"n":136,"o":25.35,"t":"2026-10-19T19:15:00Z","v":3394,"vw":25.342733},{"c":25.39,"h":25.4,"l":25.39,"n":52,"o":25.39,"t":"2026-10-19T19:20:00Z","v":2147,"vw":25.394375},{"c":25.38,"h":25.41,"l":25.36,"n":87,"o":25.4,"t":"2026-10-19T19:25:00Z","v":2854,"vw":25.377863},{"c":25.291,"h":25.39,"l":25.291,"n":80,"o":25.39,"t":"2026-10-19T19:30:00Z","v":2897,"vw":25.349125},{"c":25.34,"h":25.36,"l":25.29,"n":124,"o":25.29,"t":"2026-10-19T19:35:00Z","v":3435,"vw":25.330126},{"c":25.37,"h":25.43,"l":25.35,"n":231,"o":25.37,"t":"2026-10-19T19:40:00Z","v":7940,"vw":25.385183},{"c":25.43,"h":25.5,"l":25.425,"n":183,"o":25.425,"t":"2026-10-19T19:45:00Z","v":5552,"vw":25.464631},{"c":25.43,"h":25.5,"l":25.38,"n":180,"o":25.4,"t":"2026-10-19T19:50:00Z","v":7198,"vw":25.431635},{"c":25.4,"h":25.43,"l":25.33,"n":818,"o":25.42,"t":"2026-10-19T19:55:00Z","v":35038,"vw":25.389847},{"c":25.38,"h":25.38,"l":25.38,"n":26,"o":25.38,"t":"2026-10-19T20:00:00Z","v":45688,"vw":25.38},{"c":25.38,"h":25.38,"l":25.38,"n":12,"o":25.38,"t":"2026-10-20T13:30:00Z","v":1983,"vw":25.38},{"c":25.83,"h":26,"l":25.83,"n":28,"o":25.85,"t":"2026-10-20T13:35:00Z","v":1101,"vw":25.890833},{"c":26.075,"h":26.075,"l":25.83,"n":5,"o":25.83,"t":"2026-10-20T13:40:00Z","v":373,"vw":25.9525},{"c":26.08,"h":26.21,"l":25.94,"n":116,"o":26.08,"t":"2026-10-20T13:45:00Z","v":5306,"vw":26.143459},{"c":26.26,"h":26.26,"l":26.24,"n":50,"o":26.245,"t":"2026-10-20T13:50:00Z","v":2038,"vw":26.245909},{"c":26.22,"h":26.26,"l":26.0393,"n":45,"o":26.26,"t":"2026-10-20T13:55:00Z","v":1746,"vw":26.15544},{"c":26.0451,"h":26.315,"l":26.0451,"n":25,"o":26.3104,"t":"2026-10-20T14:00:00Z","v":1186,"vw":26.230266},{"c":26.05,"h":26.05,"l":26.05,"n":4,"o":26.05,"t":"2026-10-20T14:05:00Z","v":104,"vw":26.05},{"c":26.015,"h":26.05,"l":25.99,"n":52,"o":26.05,"t":"2026-10-20T14:10:00Z","v":4288,"vw":26.005869},{"c":25.88,"h":25.88,"l":25.84,"n":21,"o":25.85,"t":"2026-10-20T14:15:00Z","v":1473,"vw":25.853846},{"c":25.97,"h":25.97,"l":25.88,"n":59,"o":25.88,"t":"2026-10-20T14:20:00Z","v":1542,"vw":25.916},{"c":26.16,"h":26.2,"l":26.15,"n":40,"o":26.1999,"t":"2026-10-20T14:25:00Z","v":2812,"vw":26.195333},{"c":26.21,"h":26.21,"l":26.17,"n":25,"o":26.17,"t":"2026-10-20T14:30:00Z","v":849,"vw":26.186842},{"c":26.22,"h":26.22,"l":26.205,"n":41,"o":26.205,"t":"2026-10-20T14:35:00Z","v":2803,"vw":26.211841},{"c":26.245,"h":26.245,"l":26.23,"n":26,"o":26.23,"t":"2026-10-20T14:40:00Z","v":764,"vw":26.242761},{"c":26.05,"h":26.17,"l":26.05,"n":39,"o":26.16,"t":"2026-10-20T14:45:00Z","v":1081,"vw":26.144071},{"c":26.18,"h":26.23,"l":26.135,"n":31,"o":26.135,"t":"2026-10-20T14:50:00Z","v":1078,"vw":26.188501},{"c":26.3299,"h":26.3299,"l":26.3299,"n":35,"o":26.3299,"t":"2026-10-20T14:55:00Z","v":1491,"vw":26.3299},{"c":26.375,"h":26.42,"l":26.355,"n":50,"o":26.4,"t":"2026-10-20T15:00:00Z","v":1478,"vw":26.395715},{"c":26.385,"h":26.385,"l":26.385,"n":15,"o":26.385,"t":"2026-10-20T15:05:00Z","v":357,"vw":26.385},{"c":26.34,"h":26.415,"l":26.33,"n":60,"o":26.415,"t":"2026-10-20T15:10:00Z","v":2441,"vw":26.363241},{"c":26.36,"h":26.405,"l":26.36,"n":15,"o":26.405,"t":"2026-10-20T15:15:00Z","v":658,"vw":26.39375},{"c":26.58,"h":26.58,"l":26.34,"n":221,"o":26.39,"t":"2026-10-20T15:20:00Z","v":11204,"vw":26.424127},{"c":26.5389,"h":26.59,"l":26.52,"n":32,"o":26.59,"t":"2026-10-20T15:30:00Z","v":679,"vw":26.551206},{"c":26.64,"h":26.64,"l":26.48,"n":50,"o":26.55,"t":"2026-10-20T15:35:00Z","v":2903,"vw":26.61},{"c":26.69,"h":26.69,"l":26.575,"n":46,"o":26.575,"t":"2026-10-20T15:40:00Z","v":1350,"vw":26.610245},{"c":26.59,"h":26.6,"l":26.59,"n":15,"o":26.6,"t":"2026-10-20T15:45:00Z","v":362,"vw":26.595},{"c":26.665,"h":26.69,"l":26.57,"n":50,"o":26.57,"t":"2026-10-20T15:50:00Z","v":2635,"vw":26.63321},{"c":26.56,"h":26.58,"l":26.5,"n":72,"o":26.58,"t":"2026-10-20T16:00:00Z","v":1986,"vw":26.542727},{"c":26.535,"h":26.535,"l":26.535,"n":7,"o":26.535,"t":"2026-10-20T16:05:00Z","v":231,"vw":26.535},{"c":26.6,"h":26.61,"l":26.525,"n":46,"o":26.525,"t":"2026-10-20T16:10:00Z","v":1396,"vw":26.576111},{"c":26.56,"h":26.625,"l":26.55,"n":70,"o":26.625,"t":"2026-10-20T16:15:00Z","v":6312,"vw":26.581943},{"c":26.58,"h":26.58,"l":26.47,"n":45,"o":26.47,"t":"2026-10-20T16:25:00Z","v":2131,"vw":26.543115},{"c":26.59,"h":26.59,"l":26.59,"n":12,"o":26.59,"t":"2026-10-20T16:30:00Z","v":389,"vw":26.59},{"c":26.55,"h":26.57,"l":26.55,"n":35,"o":26.57,"t":"2026-10-20T16:35:00Z","v":1196,"vw":26.557692},{"c":26.51,"h":26.58,"l":26.505,"n":30,"o":26.505,"t":"2026-10-20T16:40:00Z","v":1304,"vw":26.542222},{"c":26.46,"h":26.58,"l":26.44,"n":32,"o":26.58,"t":"2026-10-20T16:45:00Z","v":3358,"vw":26.507762},{"c":26.5,"h":26.51,"l":26.45,"n":45,"o":26.47,"t":"2026-10-20T16:50:00Z","v":2283,"vw":26.469723},{"c":26.515,"h":26.55,"l":26.49,"n":48,"o":26.49,"t":"2026-10-20T16:55:00Z","v":1695,"vw":26.517375},{"c":26.59,"h":26.6,"l":26.56,"n":79,"o":26.57,"t":"2026-10-20T17:00:00Z","v":5114,"vw":26.591707},{"c":26.585,"h":26.59,"l":26.58,"n":17,"o":26.58,"t":"2026-10-20T17:05:00Z","v":566,"vw":26.58533},{"c":26.595,"h":26.595,"l":26.595,"n":14,"o":26.595,"t":"2026-10-20T17:10:00Z","v":1343,"vw":26.595},{"c":26.595,"h":26.61,"l":26.59,"n":68,"o":26.6,"t":"2026-10-20T17:15:00Z","v":2985,"vw":26.606089},{"c":26.56,"h":26.58,"l":26.5291,"n":58,"o":26.58,"t":"2026-10-20T17:20:00Z","v":2033,"vw":26.558505},{"c":26.59,"h":26.59,"l":26.55,"n":21,"o":26.55,"t":"2026-10-20T17:25:00Z","v":1008,"vw":26.56625},{"c":26.61,"h":26.62,"l":26.6,"n":33,"o":26.6,"t":"2026-10-20T17:30:00Z","v":1527,"vw":26.612},{"c":26.62,"h":26.62,"l":26.6,"n":12,"o":26.61,"t":"2026-10-20T17:35:00Z","v":355,"vw":26.61},{"c":26.64,"h":26.64,"l":26.57,"n":37,"o":26.5766,"t":"2026-10-20T17:40:00Z","v":1719,"vw":26.615429},{"c":26.655,"h":26.68,"l":26.63,"n":85,"o":26.65,"t":"2026-10-20T17:45:00Z","v":3989,"vw":26.650966},{"c":26.61,"h":26.6106,"l":26.61,"n":23,"o":26.6106,"t":"2026-10-20T17:50:00Z","v":914,"vw":26.610257},{"c":26.59,"h":26.645,"l":26.59,"n":19,"o":26.645,"t":"2026-10-20T17:55:00Z","v":558,"vw":26.63125},{"c":26.61,"h":26.615,"l":26.57,"n":67,"o":26.615,"t":"2026-10-20T18:00:00Z","v":3474,"vw":26.586998},{"c":26.6,"h":26.65,"l":26.6,"n":45,"o":26.61,"t":"2026-10-20T18:05:00Z","v":2567,"vw":26.620388},{"c":26.61,"h":26.61,"l":26.59,"n":64,"o":26.6,"t":"2026-10-20T18:10:00Z","v":2459,"vw":26.601158},{"c":26.595,"h":26.62,"l":26.595,"n":22,"o":26.62,"t":"2026-10-20T18:15:00Z","v":507,"vw":26.6075},{"c":26.62,"h":26.62,"l":26.62,"n":53,"o":26.62,"t":"2026-10-20T18:20:00Z","v":800,"vw":26.62},{"c":26.62,"h":26.655,"l":26.61,"n":93,"o":26.61,"t":"2026-10-20T18:25:00Z","v":4932,"vw":26.631366},{"c":26.61,"h":26.61,"l":26.6,"n":35,"o":26.6,"t":"2026-10-20T18:30:00Z","v":838,"vw":26.6075},{"c":26.71,"h":26.71,"l":26.615,"n":73,"o":26.615,"t":"2026-10-20T18:35:00Z","v":2462,"vw":26.672308},{"c":26.66,"h":26.78,"l":26.66,"n":185,"o":26.69,"t":"2026-10-20T18:40:00Z","v":9458,"vw":26.696301},{"c":26.66,"h":26.7486,"l":26.66,"n":58,"o":26.6729,"t":"2026-10-20T18:45:00Z","v":3519,"vw":26.727076},{"c":26.67,"h":26.67,"l":26.5805,"n":98,"o":26.62,"t":"2026-10-20T18:50:00Z","v":2554,"vw":26.60525},{"c":26.72,"h":26.72,"l":26.695,"n":23,"o":26.7,"t":"2026-10-20T18:55:00Z","v":958,"vw":26.713571},{"c":26.76,"h":26.77,"l":26.73,"n":95,"o":26.73,"t":"2026-10-20T19:00:00Z","v":4150,"vw":26.739291},{"c":26.745,"h":26.77,"l":26.745,"n":39,"o":26.77,"t":"2026-10-20T19:05:00Z","v":644,"vw":26.755},{"c":26.625,"h":26.79,"l":26.62,"n":65,"o":26.79,"t":"2026-10-20T19:10:00Z","v":1180,"vw":26.68878},{"c":26.61,"h":26.67,"l":26.61,"n":67,"o":26.625,"t":"2026-10-20T19:15:00Z","v":2344,"vw":26.649675},{"c":26.66,"h":26.66,"l":26.61,"n":57,"o":26.64,"t":"2026-10-20T19:20:00Z","v":2493,"vw":26.619429},{"c":26.55,"h":26.66,"l":26.55,"n":102,"o":26.65,"t":"2026-10-20T19:25:00Z","v":6742,"vw":26.612592},{"c":26.6,"h":26.62,"l":26.525,"n":129,"o":26.55,"t":"2026-10-20T19:30:00Z","v":5689,"vw":26.580387},{"c":26.56,"h":26.63,"l":26.55,"n":27,"o":26.55,"t":"2026-10-20T19:35:00Z","v":832,"vw":26.586667},{"c":26.605,"h":26.63,"l":26.555,"n":102,"o":26.555,"t":"2026-10-20T19:40:00Z","v":2860,"vw":26.599217},{"c":26.55,"h":26.605,"l":26.545,"n":80,"o":26.605,"t":"2026-10-20T19:45:00Z","v":2456,"vw":26.580559},{"c":26.47,"h":26.56,"l":26.47,"n":107,"o":26.53,"t":"2026-10-20T19:50:00Z","v":4205,"vw":26.511135},{"c":26.55,"h":26.57,"l":26.45,"n":592,"o":26.46,"t":"2026-10-20T19:55:00Z","v":19200,"vw":26.53013},{"c":26.53,"h":26.53,"l":26.53,"n":18,"o":26.53,"t":"2026-10-20T20:00:00Z","v":30305,"vw":26.53},{"c":26.9683,"h":26.9683,"l":26.9683,"n":1,"o":26.9683,"t":"2026-10-21T12:55:00Z","v":100,"vw":26.9683},{"c":26.41,"h":26.66,"l":26.41,"n":17,"o":26.66,"t":"2026-10-21T13:30:00Z","v":2202,"vw":26.62975},{"c":26.41,"h":26.41,"l":26.05,"n":14,"o":26.4,"t":"2026-10-21T13:35:00Z","v":571,"vw":26.286667},{"c":26.585,"h":26.585,"l":26.2233,"n":19,"o":26.46,"t":"2026-10-21T13:40:00Z","v":1517,"vw":26.531197},{"c":26.49,"h":26.635,"l":26.45,"n":33,"o":26.635,"t":"2026-10-21T13:45:00Z","v":1247,"vw":26.522179},{"c":26.275,"h":26.275,"l":26.275,"n":9,"o":26.275,"t":"2026-10-21T14:00:00Z","v":174,"vw":26.275},{"c":26.24,"h":26.24,"l":26.24,"n":11,"o":26.24,"t":"2026-10-21T14:10:00Z","v":159,"vw":26.24},{"c":26.022,"h":26.022,"l":26.022,"n":3,"o":26.022,"t":"2026-10-21T14:15:00Z","v":550,"vw":26.022},{"c":26.345,"h":26.345,"l":26.28,"n":44,"o":26.28,"t":"2026-10-21T14:25:00Z","v":1939,"vw":26.32},{"c":26.345,"h":26.345,"l":26.345,"n":6,"o":26.345,"t":"2026-10-21T14:30:00Z","v":253,"vw":26.345},{"c":26.45,"h":26.47,"l":26.42,"n":46,"o":26.45,"t":"2026-10-21T14:35:00Z","v":1620,"vw":26.45},{"c":26.415,"h":26.49,"l":26.415,"n":15,"o":26.47,"t":"2026-10-21T14:40:00Z","v":581,"vw":26.452901},{"c":26.52,"h":26.52,"l":26.3573,"n":23,"o":26.3573,"t":"2026-10-21T14:45:00Z","v":575,"vw":26.411533},{"c":26.575,"h":26.72,"l":26.4706,"n":13,"o":26.6261,"t":"2026-10-21T14:50:00Z","v":791,"vw":26.586613},{"c":26.575,"h":26.575,"l":26.575,"n":12,"o":26.575,"t":"2026-10-21T14:55:00Z","v":461,"vw":26.575},{"c":26.56,"h":26.575,"l":26.56,"n":4,"o":26.575,"t":"2026-10-21T15:00:00Z","v":210,"vw":26.5675},{"c":26.615,"h":26.615,"l":26.43,"n":83,"o":26.45,"t":"2026-10-21T15:05:00Z","v":4308,"vw":26.514885},{"c":26.66,"h":26.73,"l":26.5901,"n":132,"o":26.71,"t":"2026-10-21T15:10:00Z","v":5564,"vw":26.66276},{"c":26.63,"h":26.72,"l":26.62,"n":18,"o":26.72,"t":"2026-10-21T15:15:00Z","v":553,"vw":26.65},{"c":26.62,"h":26.62,"l":26.58,"n":18,"o":26.62,"t":"2026-10-21T15:20:00Z","v":459,"vw":26.606667},{"c":26.655,"h":26.73,"l":26.655,"n":78,"o":26.72,"t":"2026-10-21T15:30:00Z","v":2768,"vw":26.707192},{"c":26.655,"h":26.655,"l":26.655,"n":5,"o":26.655,"t":"2026-10-21T15:35:00Z","v":356,"vw":26.655},{"c":26.495,"h":26.495,"l":26.495,"n":4,"o":26.495,"t":"2026-10-21T15:50:00Z","v":142,"vw":26.495},{"c":26.495,"h":26.495,"l":26.495,"n":21,"o":26.495,"t":"2026-10-21T15:55:00Z","v":765,"vw":26.495},{"c":26.495,"h":26.495,"l":26.42,"n":3,"o":26.42,"t":"2026-10-21T16:00:00Z","v":300,"vw":26.47},{"c":26.495,"h":26.495,"l":26.495,"n":3,"o":26.495,"t":"2026-10-21T16:05:00Z","v":120,"vw":26.495},{"c":26.48,"h":26.49,"l":26.39,"n":102,"o":26.42,"t":"2026-10-21T16:10:00Z","v":3352,"vw":26.454667},{"c":26.46,"h":26.46,"l":26.422,"n":9,"o":26.422,"t":"2026-10-21T16:15:00Z","v":805,"vw":26.427935},{"c":26.47,"h":26.5,"l":26.47,"n":51,"o":26.47,"t":"2026-10-21T16:20:00Z","v":2105,"vw":26.484772},{"c":26.46,"h":26.46,"l":26.46,"n":3,"o":26.46,"t":"2026-10-21T16:25:00Z","v":356,"vw":26.46},{"c":26.4899,"h":26.4899,"l":26.455,"n":7,"o":26.455,"t":"2026-10-21T16:30:00Z","v":273,"vw":26.474593},{"c":26.67,"h":26.67,"l":26.455,"n":87,"o":26.4899,"t":"2026-10-21T16:35:00Z","v":3979,"vw":26.502743},{"c":26.53,"h":26.58,"l":26.53,"n":41,"o":26.58,"t":"2026-10-21T16:40:00Z","v":1833,"vw":26.54645},{"c":26.46,"h":26.55,"l":26.46,"n":8,"o":26.55,"t":"2026-10-21T16:45:00Z","v":359,"vw":26.505},{"c":26.5,"h":26.51,"l":26.46,"n":36,"o":26.48,"t":"2026-10-21T16:50:00Z","v":1763,"vw":26.489091},{"c":26.64,"h":26.66,"l":26.55,"n":47,"o":26.55,"t":"2026-10-21T16:55:00Z","v":1620,"vw":26.611626},{"c":26.625,"h":26.64,"l":26.625,"n":11,"o":26.64,"t":"2026-10-21T17:00:00Z","v":432,"vw":26.635924},{"c":26.53,"h":26.615,"l":26.495,"n":51,"o":26.61,"t":"2026-10-21T17:10:00Z","v":2144,"vw":26.537955},{"c":26.595,"h":26.68,"l":26.47,"n":99,"o":26.49,"t":"2026-10-21T17:15:00Z","v":2881,"vw":26.557454},{"c":26.58,"h":26.58,"l":26.58,"n":2,"o":26.58,"t":"2026-10-21T17:25:00Z","v":256,"vw":26.58},{"c":26.68,"h":26.68,"l":26.66,"n":32,"o":26.66,"t":"2026-10-21T17:40:00Z","v":961,"vw":26.67},{"c":26.69,"h":26.71,"l":26.6326,"n":105,"o":26.68,"t":"2026-10-21T17:45:00Z","v":5646,"vw":26.659004},{"c":26.72,"h":26.72,"l":26.7,"n":29,"o":26.7,"t":"2026-10-21T17:50:00Z","v":994,"vw":26.704505},{"c":26.885,"h":26.885,"l":26.72,"n":131,"o":26.72,"t":"2026-10-21T17:55:00Z","v":3607,"vw":26.798506},{"c":26.865,"h":26.865,"l":26.85,"n":20,"o":26.865,"t":"2026-10-21T18:00:00Z","v":664,"vw":26.859},{"c":26.825,"h":26.85,"l":26.825,"n":49,"o":26.84,"t":"2026-10-21T18:05:00Z","v":1636,"vw":26.844616},{"c":26.87,"h":26.87,"l":26.83,"n":54,"o":26.84,"t":"2026-10-21T18:10:00Z","v":1736,"vw":26.843},{"c":26.8,"h":26.88,"l":26.8,"n":23,"o":26.87,"t":"2026-10-21T18:15:00Z","v":1526,"vw":26.86577},{"c":26.845,"h":26.845,"l":26.78,"n":54,"o":26.78,"t":"2026-10-21T18:20:00Z","v":1932,"vw":26.806429},{"c":26.88,"h":26.9,"l":26.87,"n":75,"o":26.87,"t":"2026-10-21T18:30:00Z","v":2397,"vw":26.887018},{"c":26.875,"h":26.875,"l":26.875,"n":5,"o":26.875,"t":"2026-10-21T18:35:00Z","v":335,"vw":26.875},{"c":26.88,"h":26.88,"l":26.85,"n":57,"o":26.88,"t":"2026-10-21T18:40:00Z","v":4550,"vw":26.872036},{"c":26.915,"h":26.99,"l":26.88,"n":106,"o":26.88,"t":"2026-10-21T18:45:00Z","v":3878,"vw":26.930387},{"c":26.78,"h":26.88,"l":26.78,"n":82,"o":26.88,"t":"2026-10-21T18:50:00Z","v":2167,"vw":26.82125},{"c":26.68,"h":26.76,"l":26.68,"n":55,"o":26.68,"t":"2026-10-21T18:55:00Z","v":1797,"vw":26.738429},{"c":26.58,"h":26.63,"l":26.55,"n":72,"o":26.58,"t":"2026-10-21T19:00:00Z","v":4038,"vw":26.581167},{"c":26.49,"h":26.6,"l":26.48,"n":131,"o":26.51,"t":"2026-10-21T19:05:00Z","v":3164,"vw":26.526818},{"c":26.47,"h":26.475,"l":26.43,"n":13,"o":26.475,"t":"2026-10-21T19:10:00Z","v":1540,"vw":26.470833},{"c":26.67,"h":26.67,"l":26.47,"n":130,"o":26.47,"t":"2026-10-21T19:15:00Z","v":4441,"vw":26.591401},{"c":26.61,"h":26.7,"l":26.61,"n":125,"o":26.66,"t":"2026-10-21T19:20:00Z","v":6313,"vw":26.673831},{"c":26.685,"h":26.71,"l":26.61,"n":48,"o":26.61,"t":"2026-10-21T19:25:00Z","v":1929,"vw":26.672857},{"c":26.58,"h":26.72,"l":26.58,"n":171,"o":26.72,"t":"2026-10-21T19:30:00Z","v":6889,"vw":26.685408},{"c":26.59,"h":26.63,"l":26.585,"n":35,"o":26.63,"t":"2026-10-21T19:35:00Z","v":1208,"vw":26.61375},{"c":26.55,"h":26.59,"l":26.48,"n":241,"o":26.59,"t":"2026-10-21T19:40:00Z","v":7363,"vw":26.545338},{"c":26.53,"h":26.6,"l":26.53,"n":158,"o":26.57,"t":"2026-10-21T19:45:00Z","v":5676,"vw":26.561088},{"c":26.53,"h":26.6,"l":26.49,"n":243,"o":26.6,"t":"2026-10-21T19:50:00Z","v":7736,"vw":26.543755},{"c":26.58,"h":26.63,"l":26.45,"n":592,"o":26.48,"t":"2026-10-21T19:55:00Z","v":20962,"vw":26.539399},{"c":26.58,"h":26.58,"l":26.58,"n":25,"o":26.58,"t":"2026-10-21T20:00:00Z","v":28904,"vw":26.58},{"c":26.725,"h":26.725,"l":26.49,"n":36,"o":26.51,"t":"2026-10-22T13:30:00Z","v":3870,"vw":26.534356},{"c":26.86,"h":26.99,"l":26.86,"n":78,"o":26.965,"t":"2026-10-22T13:40:00Z","v":5112,"vw":26.964564},{"c":26.91,"h":26.97,"l":26.75,"n":194,"o":26.86,"t":"2026-10-22T13:45:00Z","v":10232,"vw":26.832142},{"c":26.78,"h":27,"l":26.78,"n":77,"o":26.99,"t":"2026-10-22T13:50:00Z","v":3250,"vw":26.966994},{"c":26.97,"h":26.97,"l":26.97,"n":20,"o":26.97,"t":"2026-10-22T13:55:00Z","v":934,"vw":26.97},{"c":26.982,"h":27.07,"l":26.982,"n":28,"o":27.01,"t":"2026-10-22T14:00:00Z","v":2367,"vw":27.013271},{"c":27.015,"h":27.05,"l":27.015,"n":22,"o":27.02,"t":"2026-10-22T14:05:00Z","v":1257,"vw":27.026},{"c":27.255,"h":27.385,"l":27.21,"n":44,"o":27.21,"t":"2026-10-22T14:10:00Z","v":984,"vw":27.283},{"c":27.34,"h":27.5399,"l":27.34,"n":22,"o":27.5399,"t":"2026-10-22T14:15:00Z","v":1560,"vw":27.500708},{"c":27.22,"h":27.28,"l":27.22,"n":31,"o":27.25,"t":"2026-10-22T14:20:00Z","v":1698,"vw":27.244135},{"c":27.3763,"h":27.3763,"l":27.265,"n":12,"o":27.27,"t":"2026-10-22T14:25:00Z","v":707,"vw":27.284472},{"c":27.18,"h":27.18,"l":27.11,"n":29,"o":27.11,"t":"2026-10-22T14:30:00Z","v":955,"vw":27.1475},{"c":27.13,"h":27.14,"l":27.03,"n":12,"o":27.03,"t":"2026-10-22T14:35:00Z","v":434,"vw":27.108337},{"c":27.22,"h":27.22,"l":27.15,"n":16,"o":27.15,"t":"2026-10-22T14:40:00Z","v":1479,"vw":27.156364},{"c":27.2,"h":27.21,"l":27.1511,"n":35,"o":27.21,"t":"2026-10-22T14:45:00Z","v":926,"vw":27.195324},{"c":27.14,"h":27.175,"l":27.14,"n":14,"o":27.175,"t":"2026-10-22T14:50:00Z","v":327,"vw":27.1575},{"c":27.38,"h":27.38,"l":27.22,"n":82,"o":27.23,"t":"2026-10-22T14:55:00Z","v":2746,"vw":27.268841},{"c":27.3607,"h":27.3792,"l":27.28,"n":29,"o":27.3792,"t":"2026-10-22T15:00:00Z","v":2065,"vw":27.334604},{"c":27.25,"h":27.3876,"l":27.25,"n":24,"o":27.32,"t":"2026-10-22T15:05:00Z","v":838,"vw":27.314422},{"c":27.37,"h":27.37,"l":27.21,"n":24,"o":27.21,"t":"2026-10-22T15:10:00Z","v":1465,"vw":27.26618},{"c":27.33,"h":27.37,"l":27.33,"n":32,"o":27.37,"t":"2026-10-22T15:15:00Z","v":1783,"vw":27.352185},{"c":27.3,"h":27.35,"l":27.3,"n":31,"o":27.35,"t":"2026-10-22T15:20:00Z","v":1167,"vw":27.337143},{"c":27.35,"h":27.405,"l":27.335,"n":11,"o":27.335,"t":"2026-10-22T15:25:00Z","v":529,"vw":27.366504},{"c":27.44,"h":27.48,"l":27.42,"n":47,"o":27.48,"t":"2026-10-22T15:35:00Z","v":1127,"vw":27.446667},{"c":27.435,"h":27.435,"l":27.38,"n":22,"o":27.38,"t":"2026-10-22T15:40:00Z","v":1116,"vw":27.397},{"c":27.455,"h":27.49,"l":27.455,"n":41,"o":27.46,"t":"2026-10-22T15:45:00Z","v":1334,"vw":27.46809},{"c":27.45,"h":27.5,"l":27.42,"n":77,"o":27.445,"t":"2026-10-22T15:50:00Z","v":2880,"vw":27.464908},{"c":27.505,"h":27.505,"l":27.4101,"n":64,"o":27.49,"t":"2026-10-22T15:55:00Z","v":12518,"vw":27.494279},{"c":27.44,"h":27.535,"l":27.44,"n":51,"o":27.531,"t":"2026-10-22T16:00:00Z","v":2211,"vw":27.491561},{"c":27.54,"h":27.54,"l":27.49,"n":24,"o":27.49,"t":"2026-10-22T16:05:00Z","v":1010,"vw":27.509656},{"c":27.42,"h":27.505,"l":27.42,"n":64,"o":27.505,"t":"2026-10-22T16:10:00Z","v":1432,"vw":27.468333},{"c":27.44,"h":27.45,"l":27.415,"n":56,"o":27.425,"t":"2026-10-22T16:15:00Z","v":3699,"vw":27.423667},{"c":27.54,"h":27.54,"l":27.48,"n":70,"o":27.48,"t":"2026-10-22T16:20:00Z","v":1435,"vw":27.501667},{"c":27.5101,"h":27.5781,"l":27.5101,"n":59,"o":27.52,"t":"2026-10-22T16:25:00Z","v":2650,"vw":27.55736},{"c":27.56,"h":27.59,"l":27.55,"n":29,"o":27.55,"t":"2026-10-22T16:30:00Z","v":796,"vw":27.566667},{"c":27.51,"h":27.6015,"l":27.51,"n":24,"o":27.56,"t":"2026-10-22T16:35:00Z","v":1216,"vw":27.585298},{"c":27.44,"h":27.485,"l":27.31,"n":25,"o":27.485,"t":"2026-10-22T16:40:00Z","v":625,"vw":27.4225},{"c":27.44,"h":27.45,"l":27.44,"n":5,"o":27.45,"t":"2026-10-22T16:45:00Z","v":280,"vw":27.445},{"c":27.5,"h":27.5,"l":27.43,"n":31,"o":27.43,"t":"2026-10-22T16:50:00Z","v":1759,"vw":27.494409},{"c":27.525,"h":27.59,"l":27.525,"n":65,"o":27.55,"t":"2026-10-22T16:55:00Z","v":2302,"vw":27.557178},{"c":27.45,"h":27.57,"l":27.45,"n":52,"o":27.57,"t":"2026-10-22T17:00:00Z","v":3029,"vw":27.517853},{"c":27.44,"h":27.52,"l":27.44,"n":114,"o":27.52,"t":"2026-10-22T17:05:00Z","v":2893,"vw":27.461568},{"c":27.485,"h":27.485,"l":27.485,"n":8,"o":27.485,"t":"2026-10-22T17:10:00Z","v":126,"vw":27.485},{"c":27.49,"h":27.54,"l":27.49,"n":54,"o":27.53,"t":"2026-10-22T17:15:00Z","v":2085,"vw":27.51895},{"c":27.48,"h":27.515,"l":27.48,"n":45,"o":27.515,"t":"2026-10-22T17:20:00Z","v":4667,"vw":27.51399},{"c":27.5,"h":27.55,"l":27.47,"n":68,"o":27.55,"t":"2026-10-22T17:35:00Z","v":2272,"vw":27.503636},{"c":27.52,"h":27.52,"l":27.52,"n":15,"o":27.52,"t":"2026-10-22T17:40:00Z","v":910,"vw":27.52},{"c":27.52,"h":27.54,"l":27.52,"n":46,"o":27.54,"t":"2026-10-22T17:45:00Z","v":1465,"vw":27.53},{"c":27.45,"h":27.5,"l":27.45,"n":13,"o":27.45,"t":"2026-10-22T17:50:00Z","v":371,"vw":27.467949},{"c":27.46,"h":27.495,"l":27.44,"n":107,"o":27.495,"t":"2026-10-22T17:55:00Z","v":3980,"vw":27.45926},{"c":27.41,"h":27.45,"l":27.41,"n":125,"o":27.45,"t":"2026-10-22T18:00:00Z","v":2679,"vw":27.430857},{"c":27.47,"h":27.5,"l":27.4496,"n":146,"o":27.45,"t":"2026-10-22T18:10:00Z","v":5262,"vw":27.4797},{"c":27.56,"h":27.56,"l":27.52,"n":55,"o":27.52,"t":"2026-10-22T18:15:00Z","v":1636,"vw":27.532384},{"c":27.57,"h":27.615,"l":27.57,"n":69,"o":27.615,"t":"2026-10-22T18:20:00Z","v":1847,"vw":27.599615},{"c":27.52,"h":27.54,"l":27.52,"n":27,"o":27.54,"t":"2026-10-22T18:25:00Z","v":1392,"vw":27.537273},{"c":27.52,"h":27.52,"l":27.52,"n":26,"o":27.52,"t":"2026-10-22T18:30:00Z","v":1001,"vw":27.52},{"c":27.48,"h":27.48,"l":27.39,"n":17,"o":27.39,"t":"2026-10-22T18:35:00Z","v":544,"vw":27.4575},{"c":27.39,"h":27.43,"l":27.311,"n":90,"o":27.43,"t":"2026-10-22T18:40:00Z","v":3195,"vw":27.380811},{"c":27.41,"h":27.41,"l":27.37,"n":26,"o":27.37,"t":"2026-10-22T18:50:00Z","v":561,"vw":27.4},{"c":27.38,"h":27.38,"l":27.28,"n":52,"o":27.28,"t":"2026-10-22T18:55:00Z","v":878,"vw":27.323478},{"c":27.35,"h":27.35,"l":27.27,"n":54,"o":27.27,"t":"2026-10-22T19:00:00Z","v":1604,"vw":27.33568},{"c":27.31,"h":27.38,"l":27.31,"n":216,"o":27.315,"t":"2026-10-22T19:05:00Z","v":11013,"vw":27.359433},{"c":27.39,"h":27.39,"l":27.295,"n":41,"o":27.31,"t":"2026-10-22T19:10:00Z","v":1157,"vw":27.3164},{"c":27.335,"h":27.38,"l":27.335,"n":26,"o":27.38,"t":"2026-10-22T19:15:00Z","v":959,"vw":27.348333},{"c":27.525,"h":27.525,"l":27.35,"n":182,"o":27.35,"t":"2026-10-22T19:20:00Z","v":5697,"vw":27.454227},{"c":27.445,"h":27.52,"l":27.445,"n":120,"o":27.4806,"t":"2026-10-22T19:25:00Z","v":4916,"vw":27.48378},{"c":27.5,"h":27.5,"l":27.41,"n":65,"o":27.41,"t":"2026-10-22T19:30:00Z","v":1952,"vw":27.466534},{"c":27.52,"h":27.52,"l":27.37,"n":111,"o":27.45,"t":"2026-10-22T19:35:00Z","v":4187,"vw":27.462218},{"c":27.3601,"h":27.51,"l":27.3601,"n":109,"o":27.505,"t":"2026-10-22T19:40:00Z","v":2889,"vw":27.450777},{"c":27.4062,"h":27.46,"l":27.36,"n":77,"o":27.44,"t":"2026-10-22T19:45:00Z","v":1991,"vw":27.414636},{"c":27.515,"h":27.56,"l":27.47,"n":159,"o":27.48,"t":"2026-10-22T19:50:00Z","v":5693,"vw":27.519035},{"c":27.58,"h":27.6,"l":27.51,"n":538,"o":27.56,"t":"2026-10-22T19:55:00Z","v":18442,"vw":27.559895},{"c":27.56,"h":27.56,"l":27.56,"n":27,"o":27.56,"t":"2026-10-22T20:00:00Z","v":45306,"vw":27.56}],"history":[{"c":56.7,"h":60.8352,"l":55.79,"n":5473,"o":60,"t":"2024-10-21T04:00:00Z","v":198644,"vw":57.300047},{"c":56,"h":57.5699,"l":55.76,"n":5050,"o":56.81,"t":"2024-10-22T04:00:00Z","v":191919,"vw":56.212665},{"c":52.17,"h":55.915,"l":52.02,"n":5403,"o":55.55,"t":"2024-10-23T04:00:00Z","v":247593,"vw":53.434365},{"c":53.74,"h":55.14,"l":53,"n":5042,"o":53.48,"t":"2024-10-24T04:00:00Z","v":213210,"vw":53.856038},{"c":53.37,"h":54.8299,"l":52.61,"n":4449,"o":54.05,"t":"2024-10-25T04:00:00Z","v":138000,"vw":53.459315},{"c":52.96,"h":54.7999,"l":52.75,"n":4306,"o":54.14,"t":"2024-10-28T04:00:00Z","v":118959,"vw":53.747138},{"c":52.76,"h":53.34,"l":51.76,"n":4749,"o":52.49,"t":"2024-10-29T04:00:00Z","v":162529,"vw":52.477824},{"c":58.04,"h":58.5,"l":52.76,"n":7805,"o":52.76,"t":"2024-10-30T04:00:00Z","v":299176,"vw":56.882677},{"c":57.03,"h":58.86,"l":56.5501,"n":11027,"o":57.64,"t":"2024-10-31T04:00:00Z","v":500080,"vw":57.640174},{"c":45.15,"h":59.31,"l":44.75,"n":30876,"o":59.31,"t":"2024-11-01T04:00:00Z","v":1610221,"vw":47.86711},{"c":45.985,"h":47.93,"l":43.5134,"n":12648,"o":45.85,"t":"2024-11-04T05:00:00Z","v":650429,"vw":46.535566},{"c":47.1,"h":48.08,"l":45.1,"n":11894,"o":45.85,"t":"2024-11-05T05:00:00Z","v":553279,"vw":46.545822},{"c":48.79,"h":49.5,"l":46.5901,"n":10324,"o":48.85,"t":"2024-11-06T05:00:00Z","v":418702,"vw":48.009682},{"c":48.2,"h":50.03,"l":47.7064,"n":7586,"o":48.6,"t":"2024-11-07T05:00:00Z","v":292322,"vw":48.821914},{"c":47.42,"h":48.9525,"l":46.5,"n":7627,"o":47.96,"t":"2024-11-08T05:00:00Z","v":284597,"vw":47.271376},{"c":52.24,"h":52.8,"l":47.5578,"n":9678,"o":48.03,"t":"2024-11-11T05:00:00Z","v":421105,"vw":51.14614},{"c":54.01,"h":54.6,"l":50.53,"n":11328,"o":51.37,"t":"2024-11-12T05:00:00Z","v":455030,"vw":53.337679},{"c":49.82,"h":55,"l":49.7,"n":9089,"o":54.75,"t":"2024-11-13T05:00:00Z","v":349775,"vw":51.518346},{"c":48.45,"h":50.425,"l":48.08,"n":6260,"o":50.05,"t":"2024-11-14T05:00:00Z","v":217274,"vw":48.813997},{"c":44.34,"h":48.7,"l":43.7,"n":10157,"o":48.7,"t":"2024-11-15T05:00:00Z","v":425366,"vw":45.027843},{"c":43.43,"h":44.4,"l":41.35,"n":12270,"o":43.91,"t":"2024-11-18T05:00:00Z","v":706986,"vw":42.673536},{"c":42.94,"h":43.5,"l":41.79,"n":6588,"o":42.75,"t":"2024-11-19T05:00:00Z","v":241862,"vw":42.695811},{"c":42.99,"h":43.97,"l":41.79,"n":5576,"o":43.25,"t":"2024-11-20T05:00:00Z","v":225734,"vw":42.680415},{"c":43.65,"h":44.45,"l":42.705,"n":5648,"o":43.54,"t":"2024-11-21T05:00:00Z","v":280664,"vw":43.746892},{"c":43.99,"h":44.56,"l":42.74,"n":6046,"o":43.57,"t":"2024-11-22T05:00:00Z","v":274085,"vw":43.73273},{"c":45.96,"h":47.59,"l":45.11,"n":7240,"o":45.25,"t":"2024-11-25T05:00:00Z","v":321835,"vw":46.093394},{"c":43.7,"h":45.6099,"l":43.13,"n":5295,"o":45.28,"t":"2024-11-26T05:00:00Z","v":208699,"vw":43.93859},{"c":43.85,"h":45.17,"l":43.42,"n":4565,"o":44.52,"t":"2024-11-27T05:00:00Z","v":151497,"vw":43.941681},{"c":44.21,"h":44.75,"l":42.85,"n":3491,"o":44.34,"t":"2024-11-29T05:00:00Z","v":137503,"vw":43.773706},{"c":40.91,"h":44.0928,"l":40.91,"n":8720,"o":44,"t":"2024-12-02T05:00:00Z","v":439575,"vw":41.584717},{"c":39.87,"h":41,"l":39.16,"n":8333,"o":40.52,"t":"2024-12-03T05:00:00Z","v":417418,"vw":39.894709},{"c":38.57,"h":40.23,"l":38.12,"n":8840,"o":40,"t":"2024-12-04T05:00:00Z","v":475439,"vw":38.766224},{"c":38.32,"h":39.3115,"l":34.55,"n":21141,"o":38.74,"t":"2024-12-05T05:00:00Z","v":1491430,"vw":36.624049},{"c":39.18,"h":40.3,"l":37.48,"n":10678,"o":38.5,"t":"2024-12-06T05:00:00Z","v":528170,"vw":39.240097},{"c":41.11,"h":41.48,"l":37.935,"n":11183,"o":39.62,"t":"2024-12-09T05:00:00Z","v":559849,"vw":39.662314},{"c":41.33,"h":41.61,"l":40.08,"n":7491,"o":41.12,"t":"2024-12-10T05:00:00Z","v":265878,"vw":41.071612},{"c":43.78,"h":43.84,"l":40.36,"n":8182,"o":41.72,"t":"2024-12-11T05:00:00Z","v":328478,"vw":42.504972},{"c":40.87,"h":44.51,"l":40.58,"n":7442,"o":43.5,"t":"2024-12-12T05:00:00Z","v":377657,"vw":42.08708},{"c":39.8,"h":42.135,"l":39.4,"n":6328,"o":41.25,"t":"2024-12-13T05:00:00Z","v":215869,"vw":39.964169},{"c":40.12,"h":40.5831,"l":39.1759,"n":4860,"o":39.8,"t":"2024-12-16T05:00:00Z","v":175599,"vw":40.076267},{"c":40.46,"h":40.92,"l":38.279,"n":6071,"o":39.61,"t":"2024-12-17T05:00:00Z","v":270730,"vw":39.956029},{"c":39.09,"h":43.45,"l":38.56,"n":9753,"o":40.25,"t":"2024-12-18T05:00:00Z","v":486800,"vw":40.820728},{"c":39.15,"h":40.66,"l":38.4688,"n":6990,"o":39.81,"t":"2024-12-19T05:00:00Z","v":329693,"vw":39.14236},{"c":39.61,"h":40.57,"l":38.25,"n":4476,"o":38.52,"t":"2024-12-20T05:00:00Z","v":284058,"vw":39.656279},{"c":38.27,"h":39.61,"l":38.18,"n":5011,"o":39.61,"t":"2024-12-23T05:00:00Z","v":181761,"vw":38.583485},{"c":38.44,"h":38.5,"l":37.3501,"n":3242,"o":38.08,"t":"2024-12-24T05:00:00Z","v":122096,"vw":38.190266},{"c":40.29,"h":40.47,"l":37.655,"n":4890,"o":38.19,"t":"2024-12-26T05:00:00Z","v":220255,"vw":39.626999},{"c":39.25,"h":40.325,"l":38.25,"n":4102,"o":40.08,"t":"2024-12-27T05:00:00Z","v":167366,"vw":39.036182},{"c":38.76,"h":39.1819,"l":37.54,"n":4440,"o":38.87,"t":"2024-12-30T05:00:00Z","v":169511,"vw":38.549917},{"c":38.75,"h":39.4272,"l":38.2956,"n":5406,"o":38.76,"t":"2024-12-31T05:00:00Z","v":286645,"vw":38.749201},{"c":38.84,"h":40.36,"l":38.53,"n":4675,"o":39.48,"t":"2025-01-02T05:00:00Z","v":165876,"vw":39.105924},{"c":39.99,"h":40.105,"l":38.91,"n":3565,"o":39.08,"t":"2025-01-03T05:00:00Z","v":115785,"vw":39.692937},{"c":39.87,"h":41.2,"l":39.6974,"n":4872,"o":40.29,"t":"2025-01-06T05:00:00Z","v":158804,"vw":40.267016},{"c":39.38,"h":40.66,"l":38.73,"n":5405,"o":40.15,"t":"2025-01-07T05:00:00Z","v":166311,"vw":39.218662},{"c":38.86,"h":39.7,"l":38.26,"n":5548,"o":38.72,"t":"2025-01-08T05:00:00Z","v":216291,"vw":39.051649},{"c":36.27,"h":37.75,"l":35.7,"n":8661,"o":37.75,"t":"2025-01-10T05:00:00Z","v":377897,"vw":36.476707},{"c":36.765,"h":37.07,"l":35.5,"n":5111,"o":35.65,"t":"2025-01-13T05:00:00Z","v":166745,"vw":36.439772},{"c":36.56,"h":37.85,"l":36.27,"n":4032,"o":37.08,"t":"2025-01-14T05:00:00Z","v":129543,"vw":36.823892},{"c":38.52,"h":39.14,"l":37.5,"n":5946,"o":38,"t":"2025-01-15T05:00:00Z","v":340282,"vw":38.337749},{"c":40.29,"h":40.31,"l":38.435,"n":5343,"o":38.57,"t":"2025-01-16T05:00:00Z","v":214812,"vw":39.418814},{"c":40.64,"h":41.4999,"l":39.79,"n":6237,"o":40.59,"t":"2025-01-17T05:00:00Z","v":260555,"vw":40.63915},{"c":44.49,"h":44.948,"l":41.82,"n":9517,"o":42.25,"t":"2025-01-21T05:00:00Z","v":492463,"vw":43.775844},{"c":43.31,"h":44.77,"l":43.26,"n":8012,"o":43.99,"t":"2025-01-22T05:00:00Z","v":252707,"vw":43.932101},{"c":42.51,"h":43.396,"l":42.12,"n":4808,"o":42.52,"t":"2025-01-23T05:00:00Z","v":174180,"vw":42.629749},{"c":41.45,"h":42.98,"l":40.82,"n":6947,"o":42.67,"t":"2025-01-24T05:00:00Z","v":266096,"vw":41.684099},{"c":49.32,"h":50.09,"l":42.89,"n":15039,"o":42.9,"t":"2025-01-27T05:00:00Z","v":750641,"vw":47.657349},{"c":46.64,"h":49.24,"l":46.375,"n":8809,"o":48.94,"t":"2025-01-28T05:00:00Z","v":267601,"vw":47.107362},{"c":45.92,"h":46.48,"l":44.12,"n":7052,"o":46.2,"t":"2025-01-29T05:00:00Z","v":356567,"vw":45.553012},{"c":47.135,"h":47.96,"l":46.455,"n":6706,"o":46.71,"t":"2025-01-30T05:00:00Z","v":217439,"vw":47.223219},{"c":44.93,"h":47.43,"l":44.565,"n":5383,"o":47.21,"t":"2025-01-31T05:00:00Z","v":165585,"vw":45.289739},{"c":44.09,"h":44.89,"l":43,"n":4402,"o":44.15,"t":"2025-02-03T05:00:00Z","v":149788,"vw":44.092693},{"c":44.8,"h":45.15,"l":43.7687,"n":3525,"o":43.91,"t":"2025-02-04T05:00:00Z","v":114110,"vw":44.740615},{"c":44.97,"h":45.41,"l":44,"n":3454,"o":45.31,"t":"2025-02-05T05:00:00Z","v":146220,"vw":44.73148},{"c":45.41,"h":45.935,"l":44.725,"n":4960,"o":45.1,"t":"2025-02-06T05:00:00Z","v":163349,"vw":45.438031},{"c":45.71,"h":46.47,"l":44.81,"n":5464,"o":45.63,"t":"2025-02-07T05:00:00Z","v":185030,"vw":45.757049},{"c":45.87,"h":46.5,"l":45.4858,"n":5274,"o":46.05,"t":"2025-02-10T05:00:00Z","v":138395,"vw":45.879235},{"c":45.15,"h":45.98,"l":44.29,"n":3253,"o":45.28,"t":"2025-02-11T05:00:00Z","v":98725,"vw":45.257098},{"c":44.46,"h":45,"l":44.0001,"n":3869,"o":44.13,"t":"2025-02-12T05:00:00Z","v":144842,"vw":44.455945},{"c":46.18,"h":46.29,"l":44.6,"n":4082,"o":45,"t":"2025-02-13T05:00:00Z","v":125198,"vw":45.535333},{"c":46.97,"h":47.79,"l":46.16,"n":4358,"o":46.7,"t":"2025-02-14T05:00:00Z","v":140567,"vw":46.965205},{"c":45.96,"h":47.25,"l":45.55,"n":4146,"o":47.25,"t":"2025-02-18T05:00:00Z","v":108126,"vw":46.235438},{"c":44.96,"h":46.29,"l":44.5,"n":3744,"o":45.53,"t":"2025-02-19T05:00:00Z","v":117079,"vw":45.217335},{"c":43.1,"h":45.18,"l":42.68,"n":4292,"o":45.05,"t":"2025-02-20T05:00:00Z","v":140853,"vw":43.642439},{"c":41.27,"h":44.4,"l":41.13,"n":4891,"o":43.53,"t":"2025-02-21T05:00:00Z","v":182953,"vw":41.783414},{"c":39.89,"h":42.365,"l":39.8,"n":5537,"o":41.65,"t":"2025-02-24T05:00:00Z","v":222638,"vw":40.368454},{"c":41.1,"h":42.24,"l":39.475,"n":7703,"o":40.78,"t":"2025-02-25T05:00:00Z","v":266433,"vw":40.876236},{"c":40.51,"h":42.57,"l":39.96,"n":3849,"o":41.23,"t":"2025-02-26T05:00:00Z","v":135714,"vw":40.892553},{"c":38.88,"h":42.34,"l":38.85,"n":4738,"o":40.69,"t":"2025-02-27T05:00:00Z","v":155322,"vw":39.842871},{"c":40.39,"h":40.5,"l":38.13,"n":4448,"o":38.6,"t":"2025-02-28T05:00:00Z","v":180959,"vw":39.790078},{"c":38.14,"h":40.7382,"l":37.99,"n":5367,"o":40.49,"t":"2025-03-03T05:00:00Z","v":223700,"vw":38.929514},{"c":38.72,"h":39.97,"l":36.29,"n":5696,"o":37.35,"t":"2025-03-04T05:00:00Z","v":282325,"vw":38.010435},{"c":40.27,"h":40.58,"l":38.25,"n":8439,"o":38.74,"t":"2025-03-05T05:00:00Z","v":412892,"vw":39.799237},{"c":49.34,"h":50.95,"l":43.8,"n":24125,"o":47.84,"t":"2025-03-06T05:00:00Z","v":1339499,"vw":48.905756},{"c":48.62,"h":48.85,"l":45.07,"n":13520,"o":48.37,"t":"2025-03-07T05:00:00Z","v":604615,"vw":47.378345},{"c":42.21,"h":47.27,"l":41.46,"n":8859,"o":47.21,"t":"2025-03-10T04:00:00Z","v":371999,"vw":43.524243},{"c":41.15,"h":42.87,"l":40.9201,"n":7538,"o":42.22,"t":"2025-03-11T04:00:00Z","v":350766,"vw":41.606738},{"c":45.83,"h":46.37,"l":42.23,"n":7478,"o":43.06,"t":"2025-03-12T04:00:00Z","v":330937,"vw":44.642643},{"c":46.54,"h":47.13,"l":44.41,"n":8223,"o":45.62,"t":"2025-03-13T04:00:00Z","v":383347,"vw":46.154771},{"c":49.26,"h":50.11,"l":46.57,"n":9289,"o":47.93,"t":"2025-03-14T04:00:00Z","v":474480,"vw":49.129586},{"c":50.63,"h":51.095,"l":48.01,"n":6219,"o":48.87,"t":"2025-03-17T04:00:00Z","v":286221,"vw":49.967073},{"c":48.7,"h":50.7,"l":48.7,"n":4395,"o":50.56,"t":"2025-03-18T04:00:00Z","v":179061,"vw":49.365801},{"c":49.44,"h":50.04,"l":48.61,"n":4637,"o":48.65,"t":"2025-03-19T04:00:00Z","v":157580,"vw":49.355779},{"c":51.39,"h":52.205,"l":48.92,"n":6427,"o":48.92,"t":"2025-03-20T04:00:00Z","v":301101,"vw":51.266234},{"c":51.68,"h":52.5,"l":50.3,"n":4535,"o":50.49,"t":"2025-03-21T04:00:00Z","v":219794,"vw":51.507075},{"c":55.58,"h":55.8599,"l":52.1216,"n":7138,"o":52.5,"t":"2025-03-24T04:00:00Z","v":303382,"vw":54.50568},{"c":54.95,"h":56.31,"l":54.53,"n":5057,"o":55.4,"t":"2025-03-25T04:00:00Z","v":181671,"vw":55.288058},{"c":54.57,"h":55.11,"l":53.5,"n":4523,"o":54.85,"t":"2025-03-26T04:00:00Z","v":142302,"vw":54.211334},{"c":52.86,"h":54.69,"l":52.73,"n":4507,"o":53.99,"t":"2025-03-27T04:00:00Z","v":186009,"vw":53.279707},{"c":51.41,"h":53.38,"l":50.515,"n":6719,"o":52.85,"t":"2025-03-28T04:00:00Z","v":215203,"vw":51.298677},{"c":50.27,"h":50.63,"l":47.8155,"n":5096,"o":50.22,"t":"2025-03-31T04:00:00Z","v":196535,"vw":49.714827},{"c":52.76,"h":53,"l":50,"n":6289,"o":50.31,"t":"2025-04-01T04:00:00Z","v":205862,"vw":52.181045},{"c":53.47,"h":53.9664,"l":51.2804,"n":6338,"o":51.53,"t":"2025-04-02T04:00:00Z","v":188098,"vw":53.23269},{"c":47.68,"h":51.4999,"l":47.51,"n":6445,"o":50.32,"t":"2025-04-03T04:00:00Z","v":268467,"vw":48.788576},{"c":45.96,"h":46.77,"l":43.69,"n":9326,"o":46,"t":"2025-04-04T04:00:00Z","v":332016,"vw":45.658492},{"c":43.99,"h":48.5,"l":42.2,"n":8109,"o":42.99,"t":"2025-04-07T04:00:00Z","v":314792,"vw":44.371894},{"c":41.73,"h":45.97,"l":41.095,"n":6871,"o":45.71,"t":"2025-04-08T04:00:00Z","v":279698,"vw":42.870542},{"c":44.65,"h":46.88,"l":39.95,"n":9827,"o":40.71,"t":"2025-04-09T04:00:00Z","v":457622,"vw":43.794104},{"c":42.29,"h":44.16,"l":41.02,"n":5865,"o":44.16,"t":"2025-04-10T04:00:00Z","v":225476,"vw":42.207115},{"c":41.02,"h":42.31,"l":39.33,"n":7158,"o":41.76,"t":"2025-04-11T04:00:00Z","v":277344,"vw":40.361399},{"c":43.015,"h":43.7,"l":41.335,"n":5260,"o":42.73,"t":"2025-04-14T04:00:00Z","v":176423,"vw":42.781753},{"c":45.15,"h":46.33,"l":43.0444,"n":6252,"o":43.29,"t":"2025-04-15T04:00:00Z","v":189880,"vw":45.183158},{"c":45.2,"h":46.075,"l":44.3,"n":7090,"o":44.4,"t":"2025-04-16T04:00:00Z","v":206401,"vw":45.073949},{"c":44.88,"h":46.0099,"l":43.8993,"n":5739,"o":45.18,"t":"2025-04-17T04:00:00Z","v":173902,"vw":45.111315},{"c":42.54,"h":44.22,"l":41.49,"n":6173,"o":44.22,"t":"2025-04-21T04:00:00Z","v":212926,"vw":42.438561},{"c":44.52,"h":44.75,"l":42.735,"n":8715,"o":43.1,"t":"2025-04-22T04:00:00Z","v":261141,"vw":43.856932},{"c":46.4,"h":47.4,"l":45,"n":10390,"o":46.4,"t":"2025-04-23T04:00:00Z","v":320205,"vw":46.051228},{"c":51.53,"h":52.12,"l":46.26,"n":13686,"o":46.26,"t":"2025-04-24T04:00:00Z","v":573274,"vw":50.583757},{"c":51.54,"h":52.3514,"l":50.2309,"n":8987,"o":51.44,"t":"2025-04-25T04:00:00Z","v":235097,"vw":51.506548},{"c":52.11,"h":52.27,"l":50.81,"n":9324,"o":51.68,"t":"2025-04-28T04:00:00Z","v":318379,"vw":51.543357},{"c":53.02,"h":53.61,"l":51.75,"n":8780,"o":51.82,"t":"2025-04-29T04:00:00Z","v":237915,"vw":52.860413},{"c":51.59,"h":51.89,"l":50,"n":7671,"o":51.29,"t":"2025-04-30T04:00:00Z","v":234660,"vw":51.238057},{"c":54.12,"h":54.805,"l":51.77,"n":13445,"o":52,"t":"2025-05-01T04:00:00Z","v":568735,"vw":53.901099},{"c":43.22,"h":44.772,"l":38,"n":52421,"o":44,"t":"2025-05-02T04:00:00Z","v":3259799,"vw":41.262821},{"c":39.55,"h":44.31,"l":39.18,"n":23532,"o":42.52,"t":"2025-05-05T04:00:00Z","v":1203194,"vw":40.801038},{"c":36.92,"h":39.55,"l":36.86,"n":18483,"o":39.15,"t":"2025-05-06T04:00:00Z","v":761694,"vw":37.620955},{"c":37.53,"h":38,"l":36.71,"n":12062,"o":37.11,"t":"2025-05-07T04:00:00Z","v":515947,"vw":37.411975},{"c":38.96,"h":39.18,"l":37.5213,"n":8503,"o":38.22,"t":"2025-05-08T04:00:00Z","v":397249,"vw":38.635998},{"c":38.7,"h":39.93,"l":38.08,"n":11036,"o":39.21,"t":"2025-05-09T04:00:00Z","v":499532,"vw":38.803159},{"c":39.3,"h":41.4619,"l":39.207,"n":10854,"o":40.57,"t":"2025-05-12T04:00:00Z","v":506022,"vw":39.947411},{"c":40.32,"h":41.325,"l":39.26,"n":11864,"o":39.66,"t":"2025-05-13T04:00:00Z","v":495777,"vw":40.498585},{"c":38.7,"h":40.8545,"l":38.7,"n":7783,"o":40.32,"t":"2025-05-14T04:00:00Z","v":323787,"vw":39.309374},{"c":37.62,"h":38.7755,"l":37.5,"n":7995,"o":38.32,"t":"2025-05-15T04:00:00Z","v":311430,"vw":37.869711},{"c":38.21,"h":38.72,"l":37.6,"n":5721,"o":37.99,"t":"2025-05-16T04:00:00Z","v":221989,"vw":38.279346},{"c":37.96,"h":38.051,"l":37.2601,"n":5459,"o":37.51,"t":"2025-05-19T04:00:00Z","v":202384,"vw":37.739242},{"c":37.65,"h":38.4999,"l":37.375,"n":5683,"o":37.88,"t":"2025-05-20T04:00:00Z","v":192271,"vw":37.74668},{"c":35.44,"h":37.34,"l":35.39,"n":9196,"o":37.25,"t":"2025-05-21T04:00:00Z","v":385334,"vw":36.176741},{"c":35.38,"h":35.72,"l":34.75,"n":8730,"o":35.14,"t":"2025-05-22T04:00:00Z","v":348060,"vw":35.403234},{"c":35.16,"h":35.475,"l":34.01,"n":5268,"o":34.44,"t":"2025-05-23T04:00:00Z","v":203703,"vw":34.981385},{"c":35.8,"h":36.39,"l":35.165,"n":7691,"o":35.75,"t":"2025-05-27T04:00:00Z","v":333422,"vw":35.932023},{"c":35.44,"h":36.11,"l":34.96,"n":10194,"o":35.7,"t":"2025-05-28T04:00:00Z","v":407918,"vw":35.559804},{"c":35.59,"h":36.23,"l":35.2,"n":6400,"o":35.79,"t":"2025-05-29T04:00:00Z","v":312646,"vw":35.59895},{"c":35.02,"h":35.47,"l":34.67,"n":7522,"o":35.02,"t":"2025-05-30T04:00:00Z","v":385874,"vw":35.081301},{"c":34.69,"h":35.1752,"l":33.82,"n":9571,"o":34.83,"t":"2025-06-02T04:00:00Z","v":326846,"vw":34.618021},{"c":35.49,"h":35.62,"l":34.2124,"n":7715,"o":34.91,"t":"2025-06-03T04:00:00Z","v":295402,"vw":35.132864},{"c":35.29,"h":35.72,"l":34.875,"n":8091,"o":35.46,"t":"2025-06-04T04:00:00Z","v":257037,"vw":35.239371},{"c":35.09,"h":36.0265,"l":35,"n":7279,"o":35.31,"t":"2025-06-05T04:00:00Z","v":285844,"vw":35.473164},{"c":35.99,"h":36.2969,"l":35.19,"n":7345,"o":35.72,"t":"2025-06-06T04:00:00Z","v":256684,"vw":35.782293},{"c":36.19,"h":36.7905,"l":35.82,"n":6485,"o":36.52,"t":"2025-06-09T04:00:00Z","v":238304,"vw":36.28923},{"c":36.3,"h":37.2,"l":36.03,"n":6558,"o":36.25,"t":"2025-06-10T04:00:00Z","v":248023,"vw":36.495382},{"c":36.52,"h":37.64,"l":36.3,"n":6462,"o":36.73,"t":"2025-06-11T04:00:00Z","v":289747,"vw":36.979658},{"c":35.24,"h":36.33,"l":35,"n":6177,"o":36.33,"t":"2025-06-12T04:00:00Z","v":232047,"vw":35.428202},{"c":34.16,"h":35,"l":34,"n":6782,"o":34.21,"t":"2025-06-13T04:00:00Z","v":225638,"vw":34.415473},{"c":35.35,"h":35.71,"l":34.25,"n":6855,"o":34.53,"t":"2025-06-16T04:00:00Z","v":251106,"vw":35.3183},{"c":33.74,"h":35.2024,"l":33.67,"n":7587,"o":34.69,"t":"2025-06-17T04:00:00Z","v":282068,"vw":34.33675},{"c":34.61,"h":35.62,"l":33.5,"n":6036,"o":33.65,"t":"2025-06-18T04:00:00Z","v":247798,"vw":34.822718},{"c":34.87,"h":35.4222,"l":34.64,"n":4755,"o":35.09,"t":"2025-06-20T04:00:00Z","v":193710,"vw":34.933396},{"c":35.61,"h":35.65,"l":33.88,"n":6075,"o":34.47,"t":"2025-06-23T04:00:00Z","v":216664,"vw":34.844584},{"c":36.57,"h":36.85,"l":35.75,"n":5170,"o":36.32,"t":"2025-06-24T04:00:00Z","v":209829,"vw":36.461282},{"c":35.78,"h":36.95,"l":35.65,"n":5954,"o":36.72,"t":"2025-06-25T04:00:00Z","v":207886,"vw":36.253315},{"c":36.28,"h":36.41,"l":35.3611,"n":6942,"o":35.83,"t":"2025-06-26T04:00:00Z","v":211879,"vw":36.009192},{"c":36.95,"h":37.37,"l":36,"n":6938,"o":36.71,"t":"2025-06-27T04:00:00Z","v":379681,"vw":36.906405},{"c":37.07,"h":37.78,"l":36.74,"n":6776,"o":37.37,"t":"2025-06-30T04:00:00Z","v":269838,"vw":37.200456},{"c":38.33,"h":38.635,"l":36.375,"n":7274,"o":36.94,"t":"2025-07-01T04:00:00Z","v":229945,"vw":38.016573},{"c":38.75,"h":38.98,"l":38.08,"n":6320,"o":38.5,"t":"2025-07-02T04:00:00Z","v":209159,"vw":38.668092},{"c":38.76,"h":39.25,"l":38.28,"n":3052,"o":39.18,"t":"2025-07-03T04:00:00Z","v":115776,"vw":38.774678},{"c":38.25,"h":39.145,"l":37.83,"n":6413,"o":38.22,"t":"2025-07-07T04:00:00Z","v":224361,"vw":38.310584},{"c":38.37,"h":39.1,"l":38.34,"n":5582,"o":38.71,"t":"2025-07-08T04:00:00Z","v":167412,"vw":38.58497},{"c":39.05,"h":39.33,"l":38.515,"n":6512,"o":38.77,"t":"2025-07-09T04:00:00Z","v":258981,"vw":39.038287},{"c":40.72,"h":41.2499,"l":38.84,"n":9826,"o":39.17,"t":"2025-07-10T04:00:00Z","v":590993,"vw":40.226598},{"c":38.6,"h":40.6,"l":38.45,"n":7144,"o":40.31,"t":"2025-07-11T04:00:00Z","v":281753,"vw":39.113156},{"c":38.63,"h":38.74,"l":37.6535,"n":5500,"o":38.13,"t":"2025-07-14T04:00:00Z","v":218405,"vw":38.353027},{"c":37.34,"h":38.98,"l":37.34,"n":5646,"o":38.82,"t":"2025-07-15T04:00:00Z","v":218139,"vw":37.79353},{"c":37.82,"h":37.95,"l":36.59,"n":4268,"o":37.87,"t":"2025-07-16T04:00:00Z","v":182230,"vw":37.56685},{"c":38.145,"h":38.85,"l":37.59,"n":4863,"o":37.91,"t":"2025-07-17T04:00:00Z","v":194229,"vw":38.108375},{"c":37.93,"h":38.65,"l":37.64,"n":5495,"o":38.61,"t":"2025-07-18T04:00:00Z","v":231747,"vw":37.971485},{"c":38.93,"h":39.3,"l":37.795,"n":6016,"o":38.26,"t":"2025-07-21T04:00:00Z","v":340957,"vw":38.615503},{"c":40.49,"h":41.15,"l":38.88,"n":7086,"o":39.03,"t":"2025-07-22T04:00:00Z","v":344997,"vw":40.433914},{"c":41.05,"h":41.34,"l":39.91,"n":6023,"o":40.84,"t":"2025-07-23T04:00:00Z","v":302240,"vw":40.798271},{"c":50.34,"h":50.99,"l":44.625,"n":23741,"o":44.72,"t":"2025-07-24T04:00:00Z","v":1376072,"vw":48.726736},{"c":49.06,"h":50.9999,"l":48.66,"n":12351,"o":50.06,"t":"2025-07-25T04:00:00Z","v":462239,"vw":49.476109},{"c":48.2,"h":49.19,"l":47.62,"n":8160,"o":49.06,"t":"2025-07-28T04:00:00Z","v":255382,"vw":48.203806},{"c":47.44,"h":48.4799,"l":47.1,"n":6916,"o":48.15,"t":"2025-07-29T04:00:00Z","v":226553,"vw":47.592892},{"c":46.55,"h":47.98,"l":46.16,"n":8165,"o":47.43,"t":"2025-07-30T04:00:00Z","v":368292,"vw":46.986496},{"c":46.68,"h":47.15,"l":45.25,"n":11364,"o":47.05,"t":"2025-07-31T04:00:00Z","v":463199,"vw":46.475166},{"c":49.47,"h":50.4799,"l":45.0797,"n":16104,"o":48.35,"t":"2025-08-01T04:00:00Z","v":641457,"vw":48.393776},{"c":53.09,"h":53.16,"l":48,"n":15953,"o":49.55,"t":"2025-08-04T04:00:00Z","v":591957,"vw":51.495387},{"c":53.23,"h":54,"l":52.0616,"n":11030,"o":53.05,"t":"2025-08-05T04:00:00Z","v":450486,"vw":53.175099},{"c":54.52,"h":54.585,"l":52.28,"n":7522,"o":53.18,"t":"2025-08-06T04:00:00Z","v":265925,"vw":53.768232},{"c":54.16,"h":55,"l":53.02,"n":6238,"o":54.95,"t":"2025-08-07T04:00:00Z","v":201735,"vw":53.91491},{"c":54.165,"h":54.64,"l":53.3661,"n":7271,"o":53.99,"t":"2025-08-08T04:00:00Z","v":238538,"vw":54.050257},{"c":55.31,"h":55.41,"l":53.9111,"n":7637,"o":55.02,"t":"2025-08-11T04:00:00Z","v":228861,"vw":54.793416},{"c":56.97,"h":57.455,"l":55.005,"n":7678,"o":56.01,"t":"2025-08-12T04:00:00Z","v":269216,"vw":56.554302},{"c":61.8,"h":62.37,"l":57.11,"n":12139,"o":57.38,"t":"2025-08-13T04:00:00Z","v":535216,"vw":60.531911},{"c":62,"h":62.265,"l":59.2,"n":9947,"o":59.2,"t":"2025-08-14T04:00:00Z","v":391496,"vw":61.559322},{"c":63.52,"h":65.42,"l":62.1,"n":13153,"o":62.45,"t":"2025-08-15T04:00:00Z","v":492610,"vw":63.803734},{"c":64.13,"h":65.32,"l":62.6735,"n":12534,"o":63.64,"t":"2025-08-18T04:00:00Z","v":493773,"vw":63.939472},{"c":62.06,"h":64.33,"l":61.4853,"n":6984,"o":64.33,"t":"2025-08-19T04:00:00Z","v":367706,"vw":62.477547},{"c":62.43,"h":62.87,"l":60.11,"n":11244,"o":62.06,"t":"2025-08-20T04:00:00Z","v":449995,"vw":62.002153},{"c":63.15,"h":63.28,"l":61.625,"n":5672,"o":62.28,"t":"2025-08-21T04:00:00Z","v":155788,"vw":62.985155},{"c":69.48,"h":69.92,"l":62.8193,"n":10858,"o":64.01,"t":"2025-08-22T04:00:00Z","v":474749,"vw":67.979283},{"c":69.82,"h":70.72,"l":68.4526,"n":8797,"o":69.46,"t":"2025-08-25T04:00:00Z","v":321823,"vw":69.935329},{"c":69.12,"h":70.18,"l":68.62,"n":6603,"o":69.46,"t":"2025-08-26T04:00:00Z","v":227155,"vw":69.137615},{"c":67.72,"h":68.75,"l":67.15,"n":7509,"o":68.3,"t":"2025-08-27T04:00:00Z","v":365540,"vw":67.715971},{"c":67.41,"h":68.62,"l":67.31,"n":6032,"o":68.33,"t":"2025-08-28T04:00:00Z","v":286567,"vw":67.79219},{"c":67.95,"h":68.76,"l":67.255,"n":4645,"o":67.97,"t":"2025-08-29T04:00:00Z","v":189082,"vw":67.964924},{"c":67.84,"h":68.05,"l":65.38,"n":7340,"o":65.89,"t":"2025-09-02T04:00:00Z","v":249173,"vw":66.908909},{"c":68.47,"h":69,"l":67.4192,"n":4846,"o":67.63,"t":"2025-09-03T04:00:00Z","v":176901,"vw":68.404668},{"c":71.25,"h":71.49,"l":68.1469,"n":5790,"o":68.35,"t":"2025-09-04T04:00:00Z","v":187403,"vw":70.278781},{"c":71.81,"h":73.2563,"l":70.58,"n":6649,"o":72.46,"t":"2025-09-05T04:00:00Z","v":219655,"vw":72.040703},{"c":73.99,"h":74.15,"l":71.7805,"n":8123,"o":71.92,"t":"2025-09-08T04:00:00Z","v":217903,"vw":73.430977},{"c":72.56,"h":73.8515,"l":71.23,"n":6195,"o":73.48,"t":"2025-09-09T04:00:00Z","v":234536,"vw":72.24253},{"c":71.72,"h":72.59,"l":70.72,"n":5266,"o":72.47,"t":"2025-09-10T04:00:00Z","v":151726,"vw":71.582948},{"c":71.77,"h":73.18,"l":71.64,"n":5825,"o":72.55,"t":"2025-09-11T04:00:00Z","v":230557,"vw":72.404486},{"c":71.82,"h":72.33,"l":71,"n":4810,"o":71.11,"t":"2025-09-12T04:00:00Z","v":111423,"vw":71.72559},{"c":73.74,"h":74.15,"l":72.2,"n":5660,"o":72.56,"t":"2025-09-15T04:00:00Z","v":131266,"vw":73.280362},{"c":73.68,"h":74.4811,"l":72.0861,"n":4760,"o":73.74,"t":"2025-09-16T04:00:00Z","v":147854,"vw":73.342243},{"c":75.77,"h":77.345,"l":73.34,"n":8455,"o":73.84,"t":"2025-09-17T04:00:00Z","v":430380,"vw":75.766743},{"c":76.51,"h":77.24,"l":74.95,"n":7206,"o":76.88,"t":"2025-09-18T04:00:00Z","v":239108,"vw":76.118985},{"c":74.53,"h":77.1089,"l":74.3,"n":5620,"o":76.88,"t":"2025-09-19T04:00:00Z","v":238537,"vw":75.135967},{"c":73.15,"h":74.53,"l":72,"n":4493,"o":73.89,"t":"2025-09-22T04:00:00Z","v":122956,"vw":73.526618},{"c":70.4,"h":73.64,"l":70.19,"n":5959,"o":73.09,"t":"2025-09-23T04:00:00Z","v":196702,"vw":71.461429},{"c":69.11,"h":71.05,"l":68,"n":8944,"o":70.38,"t":"2025-09-24T04:00:00Z","v":322540,"vw":68.928111},{"c":68.59,"h":70.33,"l":67.57,"n":6914,"o":68.24,"t":"2025-09-25T04:00:00Z","v":165825,"vw":68.443223},{"c":70.56,"h":70.62,"l":68.38,"n":5148,"o":68.78,"t":"2025-09-26T04:00:00Z","v":126508,"vw":69.786839},{"c":67.68,"h":71.17,"l":67.575,"n":7089,"o":71.17,"t":"2025-09-29T04:00:00Z","v":194910,"vw":68.516825},{"c":64.73,"h":68.7995,"l":63.88,"n":8967,"o":67.78,"t":"2025-09-30T04:00:00Z","v":345871,"vw":64.886176},{"c":64.69,"h":67.67,"l":64.61,"n":8836,"o":65.42,"t":"2025-10-01T04:00:00Z","v":199845,"vw":65.307077},{"c":63.44,"h":65.01,"l":63.19,"n":4651,"o":64.82,"t":"2025-10-02T04:00:00Z","v":118701,"vw":63.878569},{"c":63.19,"h":64.79,"l":63.03,"n":5028,"o":63.54,"t":"2025-10-03T04:00:00Z","v":112024,"vw":63.710907},{"c":60.3,"h":63.41,"l":60.16,"n":5136,"o":63.32,"t":"2025-10-06T04:00:00Z","v":144923,"vw":61.198841},{"c":59.04,"h":60.54,"l":58.22,"n":8128,"o":60.11,"t":"2025-10-07T04:00:00Z","v":264944,"vw":58.902346},{"c":59.61,"h":59.7499,"l":58.62,"n":7016,"o":59.33,"t":"2025-10-08T04:00:00Z","v":185944,"vw":59.381033},{"c":59.26,"h":59.73,"l":58.31,"n":4746,"o":59.61,"t":"2025-10-09T04:00:00Z","v":159802,"vw":59.263144},{"c":56.91,"h":59.7468,"l":56.6,"n":6252,"o":59.37,"t":"2025-10-10T04:00:00Z","v":183460,"vw":57.587562},{"c":54.68,"h":57.97,"l":51.55,"n":8337,"o":57.97,"t":"2025-10-13T04:00:00Z","v":342741,"vw":54.449164},{"c":57.95,"h":58.08,"l":53.1,"n":8823,"o":53.83,"t":"2025-10-14T04:00:00Z","v":293964,"vw":56.521092},{"c":60,"h":60.14,"l":57.2236,"n":7951,"o":58.84,"t":"2025-10-15T04:00:00Z","v":336967,"vw":58.945786},{"c":58.225,"h":61.14,"l":57.16,"n":8398,"o":59.77,"t":"2025-10-16T04:00:00Z","v":338597,"vw":58.818398},{"c":57.15,"h":57.7799,"l":55.944,"n":6198,"o":56.57,"t":"2025-10-17T04:00:00Z","v":145110,"vw":57.082426},{"c":58.23,"h":58.92,"l":57.51,"n":4914,"o":57.89,"t":"2025-10-20T04:00:00Z","v":156080,"vw":58.209384},{"c":59.06,"h":60.18,"l":58.0056,"n":4870,"o":58.23,"t":"2025-10-21T04:00:00Z","v":177553,"vw":59.475288},{"c":59.27,"h":59.99,"l":58.625,"n":5609,"o":59.25,"t":"2025-10-22T04:00:00Z","v":201256,"vw":59.049096},{"c":60,"h":60.65,"l":58.95,"n":4652,"o":59.27,"t":"2025-10-23T04:00:00Z","v":179888,"vw":60.043687},{"c":62.86,"h":63.6286,"l":60.74,"n":7131,"o":60.98,"t":"2025-10-24T04:00:00Z","v":272468,"vw":62.609141},{"c":61.45,"h":63.67,"l":61.33,"n":6714,"o":63.05,"t":"2025-10-27T04:00:00Z","v":256700,"vw":62.40861},{"c":61.13,"h":63.2,"l":60.71,"n":8278,"o":61.5,"t":"2025-10-28T04:00:00Z","v":341739,"vw":61.744014},{"c":60.4,"h":61.28,"l":59.88,"n":8269,"o":60.67,"t":"2025-10-29T04:00:00Z","v":303269,"vw":60.445542},{"c":64.22,"h":68.32,"l":62.755,"n":14206,"o":66.65,"t":"2025-10-30T04:00:00Z","v":589846,"vw":64.858081},{"c":64,"h":66.09,"l":62.93,"n":10973,"o":64.87,"t":"2025-10-31T04:00:00Z","v":560710,"vw":64.460052},{"c":65.74,"h":66.77,"l":62.44,"n":11458,"o":62.89,"t":"2025-11-03T05:00:00Z","v":509603,"vw":65.069337},{"c":62.02,"h":64.91,"l":60.9773,"n":8093,"o":64.91,"t":"2025-11-04T05:00:00Z","v":338854,"vw":62.515715},{"c":58.02,"h":63.37,"l":57.47,"n":9528,"o":62.91,"t":"2025-11-05T05:00:00Z","v":345547,"vw":59.14001},{"c":53.27,"h":58.35,"l":52.91,"n":8089,"o":58.02,"t":"2025-11-06T05:00:00Z","v":322154,"vw":54.296646},{"c":52.04,"h":54.3473,"l":51.18,"n":8485,"o":53.27,"t":"2025-11-07T05:00:00Z","v":358532,"vw":52.173658},{"c":53.52,"h":54.17,"l":51.68,"n":6504,"o":52.95,"t":"2025-11-10T05:00:00Z","v":253535,"vw":53.281361},{"c":52.09,"h":53.8,"l":51.02,"n":6358,"o":53.49,"t":"2025-11-11T05:00:00Z","v":264891,"vw":52.012794},{"c":51.83,"h":53.56,"l":51.66,"n":5766,"o":52.75,"t":"2025-11-12T05:00:00Z","v":224157,"vw":52.193627},{"c":50.69,"h":51.61,"l":50.11,"n":6282,"o":51.28,"t":"2025-11-13T05:00:00Z","v":229875,"vw":50.613747},{"c":49.12,"h":50.25,"l":48.75,"n":4874,"o":50.15,"t":"2025-11-14T05:00:00Z","v":151670,"vw":49.26862},{"c":48.4,"h":50.32,"l":48.37,"n":6272,"o":49.56,"t":"2025-11-17T05:00:00Z","v":190695,"vw":49.141231},{"c":48.88,"h":49.5007,"l":47.7,"n":5036,"o":48.01,"t":"2025-11-18T05:00:00Z","v":164183,"vw":48.748098},{"c":49.35,"h":50.3199,"l":48.37,"n":5113,"o":49,"t":"2025-11-19T05:00:00Z","v":191050,"vw":49.39557},{"c":48.11,"h":51.72,"l":47.99,"n":7288,"o":49.86,"t":"2025-11-20T05:00:00Z","v":276731,"vw":49.729987},{"c":50.57,"h":51.5,"l":47.7502,"n":7679,"o":48.3,"t":"2025-11-21T05:00:00Z","v":325658,"vw":49.91197},{"c":51.02,"h":52.95,"l":49.89,"n":6740,"o":50.57,"t":"2025-11-24T05:00:00Z","v":329370,"vw":51.510854},{"c":55.37,"h":55.74,"l":51.34,"n":7122,"o":51.84,"t":"2025-11-25T05:00:00Z","v":296304,"vw":54.558479},{"c":57.19,"h":58.82,"l":55,"n":7571,"o":55.37,"t":"2025-11-26T05:00:00Z","v":282539,"vw":57.072554},{"c":57.03,"h":58.0244,"l":56.3232,"n":3373,"o":57.4,"t":"2025-11-28T05:00:00Z","v":98020,"vw":56.971724},{"c":56.5,"h":56.73,"l":55.51,"n":5934,"o":56.5,"t":"2025-12-01T05:00:00Z","v":154469,"vw":56.230455},{"c":55.72,"h":56.9928,"l":54.93,"n":4099,"o":56.83,"t":"2025-12-02T05:00:00Z","v":119333,"vw":55.843147},{"c":56.72,"h":58.31,"l":55.435,"n":4523,"o":55.81,"t":"2025-12-03T05:00:00Z","v":165842,"vw":57.155971},{"c":57.19,"h":57.725,"l":55.98,"n":3401,"o":56.79,"t":"2025-12-04T05:00:00Z","v":103455,"vw":56.950384},{"c":55.515,"h":58.55,"l":55.43,"n":3754,"o":57.13,"t":"2025-12-05T05:00:00Z","v":142903,"vw":56.545078},{"c":54.52,"h":56.39,"l":54.25,"n":4885,"o":56.39,"t":"2025-12-08T05:00:00Z","v":135608,"vw":54.909625},{"c":54.86,"h":55.63,"l":54.0979,"n":5341,"o":54.51,"t":"2025-12-09T05:00:00Z","v":212313,"vw":54.746311},{"c":56.03,"h":56.645,"l":54.07,"n":6399,"o":54.56,"t":"2025-12-10T05:00:00Z","v":269437,"vw":55.915072},{"c":55.94,"h":57.25,"l":55.4,"n":6319,"o":56.13,"t":"2025-12-11T05:00:00Z","v":189990,"vw":56.187875},{"c":54.06,"h":56.4458,"l":54.025,"n":5364,"o":55.94,"t":"2025-12-12T05:00:00Z","v":194419,"vw":54.593494},{"c":50.495,"h":55.75,"l":50.355,"n":6327,"o":54.53,"t":"2025-12-15T05:00:00Z","v":252522,"vw":51.729424},{"c":51.46,"h":52.1,"l":50,"n":4783,"o":50.6,"t":"2025-12-16T05:00:00Z","v":124279,"vw":51.411866},{"c":50.69,"h":52.125,"l":50.56,"n":4357,"o":51.56,"t":"2025-12-17T05:00:00Z","v":123608,"vw":50.931846},{"c":52.71,"h":53.014,"l":51.5306,"n":4198,"o":51.81,"t":"2025-12-18T05:00:00Z","v":127874,"vw":52.440122},{"c":52.35,"h":53.17,"l":51.7005,"n":4045,"o":52.54,"t":"2025-12-19T05:00:00Z","v":180307,"vw":52.366708},{"c":52.7,"h":53.26,"l":51.81,"n":3507,"o":52.25,"t":"2025-12-22T05:00:00Z","v":98766,"vw":52.751419},{"c":53.13,"h":53.325,"l":52.22,"n":3476,"o":52.31,"t":"2025-12-23T05:00:00Z","v":87113,"vw":53.001587},{"c":54.12,"h":54.22,"l":52.53,"n":2411,"o":53.18,"t":"2025-12-24T05:00:00Z","v":69601,"vw":53.879705},{"c":54.42,"h":54.96,"l":53.0085,"n":3850,"o":54.04,"t":"2025-12-26T05:00:00Z","v":114042,"vw":54.398483},{"c":54.07,"h":54.4799,"l":53.1301,"n":4225,"o":54.13,"t":"2025-12-29T05:00:00Z","v":120362,"vw":53.905502},{"c":53.29,"h":55,"l":53.2,"n":3535,"o":53.88,"t":"2025-12-30T05:00:00Z","v":126862,"vw":53.982358},{"c":53.09,"h":53.53,"l":52.1001,"n":4306,"o":53.08,"t":"2025-12-31T05:00:00Z","v":211748,"vw":52.89874},{"c":51.5,"h":53.5,"l":51.37,"n":3657,"o":53.5,"t":"2026-01-02T05:00:00Z","v":115776,"vw":52.142657},{"c":54.45,"h":55.09,"l":51.5632,"n":3612,"o":51.6,"t":"2026-01-05T05:00:00Z","v":92396,"vw":54.15165},{"c":54.16,"h":54.32,"l":53.24,"n":4094,"o":54.26,"t":"2026-01-06T05:00:00Z","v":105002,"vw":53.931448},{"c":53.25,"h":54.4239,"l":52.18,"n":3333,"o":54.37,"t":"2026-01-07T05:00:00Z","v":82507,"vw":53.070039},{"c":55.74,"h":55.91,"l":52.33,"n":4638,"o":53.21,"t":"2026-01-08T05:00:00Z","v":179394,"vw":55.118011},{"c":62.91,"h":64.4,"l":57.7775,"n":11671,"o":58.9,"t":"2026-01-09T05:00:00Z","v":606838,"vw":62.446698},{"c":58.82,"h":62.5,"l":57.2101,"n":9177,"o":62.5,"t":"2026-01-12T05:00:00Z","v":425181,"vw":58.920845},{"c":62.41,"h":63.13,"l":56.81,"n":9761,"o":58.76,"t":"2026-01-13T05:00:00Z","v":470298,"vw":61.247922},{"c":64.38,"h":64.86,"l":62.1,"n":7681,"o":62.1,"t":"2026-01-14T05:00:00Z","v":404865,"vw":63.550799},{"c":67.17,"h":68.93,"l":64.15,"n":10308,"o":64.65,"t":"2026-01-15T05:00:00Z","v":557372,"vw":67.027793},{"c":68.01,"h":68.84,"l":66.845,"n":8557,"o":67,"t":"2026-01-16T05:00:00Z","v":390882,"vw":67.690571},{"c":64.93,"h":68.695,"l":63.75,"n":8176,"o":65.1,"t":"2026-01-20T05:00:00Z","v":410141,"vw":65.87207},{"c":67.01,"h":67.14,"l":64.6343,"n":7187,"o":64.93,"t":"2026-01-21T05:00:00Z","v":269902,"vw":66.391233},{"c":67.49,"h":68.5,"l":66.88,"n":7520,"o":67.09,"t":"2026-01-22T05:00:00Z","v":296688,"vw":67.613794},{"c":62.37,"h":67.08,"l":62,"n":7063,"o":67.08,"t":"2026-01-23T05:00:00Z","v":248452,"vw":63.080469},{"c":61.91,"h":63.5027,"l":61.86,"n":5700,"o":62.36,"t":"2026-01-26T05:00:00Z","v":196502,"vw":62.223913},{"c":58.94,"h":61.97,"l":58.07,"n":7991,"o":61.72,"t":"2026-01-27T05:00:00Z","v":417249,"vw":59.390716},{"c":57.91,"h":59.473,"l":56.865,"n":5590,"o":58.9,"t":"2026-01-28T05:00:00Z","v":254342,"vw":58.024725},{"c":58.51,"h":59.31,"l":56.56,"n":5867,"o":58.04,"t":"2026-01-29T05:00:00Z","v":296224,"vw":58.375988},{"c":56.66,"h":57.75,"l":55.905,"n":6998,"o":57.44,"t":"2026-01-30T05:00:00Z","v":293731,"vw":56.654709},{"c":53.76,"h":57.6,"l":52.52,"n":8629,"o":56.52,"t":"2026-02-02T05:00:00Z","v":325845,"vw":54.546933},{"c":47.08,"h":53.82,"l":44.67,"n":13188,"o":53.64,"t":"2026-02-03T05:00:00Z","v":639012,"vw":47.67565},{"c":45.56,"h":47.05,"l":43.265,"n":14732,"o":46.82,"t":"2026-02-04T05:00:00Z","v":681790,"vw":45.273316},{"c":42.96,"h":46.9789,"l":42.86,"n":7295,"o":45.79,"t":"2026-02-05T05:00:00Z","v":336016,"vw":43.65171},{"c":47.46,"h":48.25,"l":45.47,"n":11760,"o":45.54,"t":"2026-02-06T05:00:00Z","v":624127,"vw":47.170526},{"c":45.71,"h":48.9804,"l":45.13,"n":10540,"o":47.46,"t":"2026-02-09T05:00:00Z","v":539936,"vw":46.570191},{"c":45.85,"h":47.75,"l":44.9,"n":10655,"o":45.45,"t":"2026-02-10T05:00:00Z","v":595694,"vw":45.91137},{"c":42.13,"h":46.03,"l":41.81,"n":8033,"o":45.46,"t":"2026-02-11T05:00:00Z","v":365882,"vw":42.917128},{"c":38.52,"h":42.86,"l":37.87,"n":11769,"o":42.38,"t":"2026-02-12T05:00:00Z","v":759800,"vw":38.675234},{"c":39.75,"h":41.275,"l":38,"n":9635,"o":39.03,"t":"2026-02-13T05:00:00Z","v":498031,"vw":39.98632},{"c":38.6,"h":39.82,"l":38,"n":7533,"o":39.8,"t":"2026-02-17T05:00:00Z","v":406135,"vw":38.876889},{"c":39.28,"h":39.775,"l":38.51,"n":7750,"o":38.6,"t":"2026-02-18T05:00:00Z","v":366994,"vw":39.282356},{"c":38.39,"h":38.96,"l":37.28,"n":5756,"o":38.88,"t":"2026-02-19T05:00:00Z","v":255634,"vw":37.995688},{"c":38.95,"h":39.55,"l":37.75,"n":7480,"o":37.75,"t":"2026-02-20T05:00:00Z","v":379977,"vw":38.883314},{"c":33.24,"h":38.605,"l":32.97,"n":11185,"o":38.48,"t":"2026-02-23T05:00:00Z","v":728687,"vw":34.862979},{"c":34.3,"h":34.9799,"l":32.6487,"n":10509,"o":33.02,"t":"2026-02-24T05:00:00Z","v":598219,"vw":33.81649},{"c":35.49,"h":36.7,"l":33.52,"n":10334,"o":34.61,"t":"2026-02-25T05:00:00Z","v":785095,"vw":35.657135},{"c":38.32,"h":38.71,"l":35.64,"n":11436,"o":35.83,"t":"2026-02-26T05:00:00Z","v":672148,"vw":37.892403},{"c":37.37,"h":38.72,"l":36.56,"n":9730,"o":37.72,"t":"2026-02-27T05:00:00Z","v":709581,"vw":37.413808},{"c":37.74,"h":37.89,"l":36.01,"n":11033,"o":36.01,"t":"2026-03-02T05:00:00Z","v":539067,"vw":37.076972},{"c":46.75,"h":47.54,"l":41.0239,"n":20721,"o":42.24,"t":"2026-03-03T05:00:00Z","v":1183496,"vw":44.61116},{"c":47.36,"h":48.34,"l":44.2982,"n":13530,"o":46.19,"t":"2026-03-04T05:00:00Z","v":734344,"vw":46.993122},{"c":45.955,"h":50.89,"l":44.72,"n":16261,"o":47.06,"t":"2026-03-05T05:00:00Z","v":1281397,"vw":48.567288},{"c":42.9,"h":45.375,"l":41.35,"n":9297,"o":45.01,"t":"2026-03-06T05:00:00Z","v":404265,"vw":42.916642},{"c":42.65,"h":42.98,"l":39.83,"n":10384,"o":41.48,"t":"2026-03-09T04:00:00Z","v":365551,"vw":41.985098},{"c":40.52,"h":42.3368,"l":39.5101,"n":8357,"o":42.04,"t":"2026-03-10T04:00:00Z","v":412417,"vw":40.373723},{"c":40.53,"h":41.14,"l":40.02,"n":6994,"o":40.22,"t":"2026-03-11T04:00:00Z","v":327096,"vw":40.623061},{"c":39.76,"h":41,"l":39.04,"n":7314,"o":39.72,"t":"2026-03-12T04:00:00Z","v":267476,"vw":39.711007},{"c":39.94,"h":40.695,"l":39.1723,"n":6867,"o":39.89,"t":"2026-03-13T04:00:00Z","v":192617,"vw":39.899049},{"c":40.23,"h":40.87,"l":39.776,"n":6755,"o":40.01,"t":"2026-03-16T04:00:00Z","v":215587,"vw":40.340816},{"c":41.33,"h":41.835,"l":40.23,"n":6585,"o":40.56,"t":"2026-03-17T04:00:00Z","v":223384,"vw":41.147269},{"c":41.85,"h":42.46,"l":39.82,"n":6909,"o":40.68,"t":"2026-03-18T04:00:00Z","v":283139,"vw":41.742616},{"c":41.31,"h":42.575,"l":40.12,"n":6867,"o":41.11,"t":"2026-03-19T04:00:00Z","v":204335,"vw":41.318069},{"c":40.42,"h":41.15,"l":39.95,"n":8079,"o":41.13,"t":"2026-03-20T04:00:00Z","v":303928,"vw":40.473001},{"c":42.7,"h":42.995,"l":40.08,"n":6939,"o":41.21,"t":"2026-03-23T04:00:00Z","v":246937,"vw":42.039954},{"c":42.23,"h":42.35,"l":40.435,"n":4603,"o":42.22,"t":"2026-03-24T04:00:00Z","v":167583,"vw":41.658682},{"c":42.495,"h":43.25,"l":41.29,"n":4829,"o":42.59,"t":"2026-03-25T04:00:00Z","v":157767,"vw":42.420014},{"c":43.46,"h":43.55,"l":41.61,"n":3929,"o":41.61,"t":"2026-03-26T04:00:00Z","v":145398,"vw":42.985147},{"c":41.72,"h":43,"l":40.6284,"n":4765,"o":43,"t":"2026-03-27T04:00:00Z","v":187549,"vw":41.548605},{"c":42.2,"h":43.85,"l":41.95,"n":7832,"o":42.18,"t":"2026-03-30T04:00:00Z","v":253907,"vw":42.772437},{"c":42.88,"h":43.24,"l":41.845,"n":4988,"o":42.46,"t":"2026-03-31T04:00:00Z","v":172011,"vw":42.747055},{"c":42.21,"h":43.65,"l":42.13,"n":5929,"o":42.87,"t":"2026-04-01T04:00:00Z","v":176677,"vw":42.656627},{"c":40.75,"h":42.3,"l":39.9875,"n":5644,"o":41.09,"t":"2026-04-02T04:00:00Z","v":198500,"vw":40.919957},{"c":41.62,"h":41.92,"l":40.02,"n":5437,"o":40.82,"t":"2026-04-06T04:00:00Z","v":172830,"vw":41.522597},{"c":41.08,"h":41.85,"l":40.2,"n":6058,"o":41.05,"t":"2026-04-07T04:00:00Z","v":197084,"vw":41.210195},{"c":42.72,"h":43.89,"l":41.65,"n":6674,"o":43.38,"t":"2026-04-08T04:00:00Z","v":230849,"vw":42.50208},{"c":41.29,"h":42.17,"l":40.43,"n":5927,"o":42.17,"t":"2026-04-09T04:00:00Z","v":170711,"vw":41.298657},{"c":41.38,"h":42.48,"l":40.79,"n":5634,"o":41.31,"t":"2026-04-10T04:00:00Z","v":170133,"vw":41.430943},{"c":43.34,"h":43.49,"l":40.77,"n":7120,"o":41.03,"t":"2026-04-13T04:00:00Z","v":180677,"vw":42.809888},{"c":45.29,"h":45.93,"l":43.99,"n":8003,"o":44.32,"t":"2026-04-14T04:00:00Z","v":266771,"vw":45.050463},{"c":45.48,"h":48.355,"l":45.425,"n":7910,"o":46.03,"t":"2026-04-15T04:00:00Z","v":259517,"vw":46.474217},{"c":46.9,"h":46.93,"l":45.001,"n":4428,"o":45.54,"t":"2026-04-16T04:00:00Z","v":122608,"vw":46.481173},{"c":47.96,"h":49.05,"l":47.5,"n":5955,"o":48.105,"t":"2026-04-17T04:00:00Z","v":196729,"vw":48.166982},{"c":49.24,"h":49.62,"l":47.73,"n":4495,"o":47.965,"t":"2026-04-20T04:00:00Z","v":125958,"vw":49.035036},{"c":48.08,"h":51.01,"l":47.985,"n":5840,"o":49.59,"t":"2026-04-21T04:00:00Z","v":173021,"vw":48.945574},{"c":48.03,"h":49.26,"l":47.64,"n":3760,"o":48.28,"t":"2026-04-22T04:00:00Z","v":96095,"vw":48.089528},{"c":46.98,"h":48.04,"l":45.68,"n":5078,"o":47.58,"t":"2026-04-23T04:00:00Z","v":144392,"vw":46.594865},{"c":48.26,"h":48.36,"l":46.16,"n":5359,"o":46.89,"t":"2026-04-24T04:00:00Z","v":136929,"vw":48.003717},{"c":48.66,"h":50,"l":47.345,"n":6016,"o":47.9,"t":"2026-04-27T04:00:00Z","v":197962,"vw":48.799073},{"c":50.32,"h":51.08,"l":48.3,"n":8258,"o":48.38,"t":"2026-04-28T04:00:00Z","v":287338,"vw":50.469781},{"c":48.38,"h":50.3,"l":48.38,"n":5043,"o":50.3,"t":"2026-04-29T04:00:00Z","v":166449,"vw":48.813983},{"c":49.59,"h":49.74,"l":46.8476,"n":10218,"o":47.37,"t":"2026-04-30T04:00:00Z","v":302375,"vw":48.036265},{"c":38.81,"h":47.1399,"l":38.11,"n":27589,"o":44.91,"t":"2026-05-01T04:00:00Z","v":1488517,"vw":40.352109},{"c":38.91,"h":41.05,"l":38.2601,"n":14951,"o":39.45,"t":"2026-05-04T04:00:00Z","v":640218,"vw":39.265605},{"c":40.62,"h":40.63,"l":38.53,"n":9024,"o":38.53,"t":"2026-05-05T04:00:00Z","v":331221,"vw":39.885916},{"c":39.67,"h":40.97,"l":39.086,"n":9103,"o":40.97,"t":"2026-05-06T04:00:00Z","v":309364,"vw":40.003777},{"c":39.83,"h":41.99,"l":39.7,"n":9602,"o":39.9,"t":"2026-05-07T04:00:00Z","v":349150,"vw":40.513147},{"c":39,"h":39.6974,"l":38.4401,"n":6747,"o":39.5,"t":"2026-05-08T04:00:00Z","v":205064,"vw":38.928578},{"c":37.16,"h":39.655,"l":36.95,"n":8729,"o":39.655,"t":"2026-05-11T04:00:00Z","v":369477,"vw":37.672987},{"c":37.77,"h":38.105,"l":36.9,"n":6270,"o":37.43,"t":"2026-05-12T04:00:00Z","v":258080,"vw":37.610516},{"c":36.17,"h":37.995,"l":35.41,"n":8406,"o":37.11,"t":"2026-05-13T04:00:00Z","v":352176,"vw":36.082533},{"c":35.88,"h":37.045,"l":35.75,"n":6833,"o":36.4,"t":"2026-05-14T04:00:00Z","v":228415,"vw":36.176403},{"c":35.73,"h":36.115,"l":34.74,"n":8309,"o":35.52,"t":"2026-05-15T04:00:00Z","v":338969,"vw":35.490239},{"c":36.25,"h":37.64,"l":35.59,"n":6237,"o":35.85,"t":"2026-05-18T04:00:00Z","v":246864,"vw":36.747325},{"c":35.53,"h":37.265,"l":35.14,"n":6112,"o":36.25,"t":"2026-05-19T04:00:00Z","v":195988,"vw":35.691996},{"c":37.26,"h":37.38,"l":34.5,"n":6501,"o":35.47,"t":"2026-05-20T04:00:00Z","v":240278,"vw":36.740565},{"c":36.59,"h":37.115,"l":36,"n":4860,"o":36.46,"t":"2026-05-21T04:00:00Z","v":172137,"vw":36.471207},{"c":36.42,"h":37.17,"l":35.75,"n":6576,"o":36.6,"t":"2026-05-22T04:00:00Z","v":249054,"vw":36.244592},{"c":36.71,"h":37.48,"l":36.24,"n":4306,"o":36.7,"t":"2026-05-26T04:00:00Z","v":141557,"vw":36.687704},{"c":37.9,"h":38.35,"l":36.64,"n":5967,"o":36.74,"t":"2026-05-27T04:00:00Z","v":212906,"vw":37.734678},{"c":38.45,"h":38.5982,"l":37.3501,"n":5728,"o":37.57,"t":"2026-05-28T04:00:00Z","v":201625,"vw":38.252518},{"c":38.2,"h":39.09,"l":37.871,"n":4669,"o":38.45,"t":"2026-05-29T04:00:00Z","v":169372,"vw":38.460732},{"c":39.89,"h":40,"l":38.16,"n":6175,"o":38.27,"t":"2026-06-01T04:00:00Z","v":202316,"vw":39.337753},{"c":38.21,"h":39.13,"l":37.65,"n":5394,"o":39.01,"t":"2026-06-02T04:00:00Z","v":202302,"vw":38.170127},{"c":36.02,"h":37.8,"l":35.45,"n":6843,"o":37.8,"t":"2026-06-03T04:00:00Z","v":281039,"vw":35.879818},{"c":36.26,"h":37.555,"l":36.14,"n":5240,"o":36.58,"t":"2026-06-04T04:00:00Z","v":133703,"vw":36.565434},{"c":35.85,"h":37.27,"l":35.55,"n":6996,"o":36.59,"t":"2026-06-05T04:00:00Z","v":265560,"vw":35.87922},{"c":35.25,"h":36,"l":35.0077,"n":4422,"o":35.64,"t":"2026-06-08T04:00:00Z","v":121232,"vw":35.472556},{"c":36.37,"h":36.8199,"l":35.27,"n":5037,"o":35.27,"t":"2026-06-09T04:00:00Z","v":131562,"vw":36.211379},{"c":36.42,"h":37.17,"l":35.94,"n":5100,"o":36.36,"t":"2026-06-10T04:00:00Z","v":115174,"vw":36.525702},{"c":36.85,"h":37.1,"l":35.78,"n":5107,"o":36.41,"t":"2026-06-11T04:00:00Z","v":141295,"vw":36.483348},{"c":36.55,"h":37.7,"l":36.3326,"n":4427,"o":36.65,"t":"2026-06-12T04:00:00Z","v":127654,"vw":36.887832},{"c":37.17,"h":38.67,"l":36.99,"n":7352,"o":36.99,"t":"2026-06-15T04:00:00Z","v":205241,"vw":37.562802},{"c":38.48,"h":38.49,"l":37.32,"n":6152,"o":37.54,"t":"2026-06-16T04:00:00Z","v":275286,"vw":38.020447},{"c":35.82,"h":39.489,"l":35.685,"n":6790,"o":38.02,"t":"2026-06-17T04:00:00Z","v":296189,"vw":37.010049},{"c":39.07,"h":39.48,"l":35.86,"n":8821,"o":36.33,"t":"2026-06-18T04:00:00Z","v":565930,"vw":38.532262},{"c":36.69,"h":39.4,"l":36.1601,"n":8127,"o":38.59,"t":"2026-06-22T04:00:00Z","v":472672,"vw":36.689145},{"c":36.74,"h":38.35,"l":36.23,"n":5853,"o":36.7,"t":"2026-06-23T04:00:00Z","v":217213,"vw":36.884639},{"c":38.21,"h":39.29,"l":37.14,"n":7148,"o":37.15,"t":"2026-06-24T04:00:00Z","v":444570,"vw":38.264774},{"c":38.12,"h":38.73,"l":37.79,"n":4734,"o":38.41,"t":"2026-06-25T04:00:00Z","v":173955,"vw":38.090269},{"c":40.68,"h":40.84,"l":38.12,"n":8690,"o":38.12,"t":"2026-06-26T04:00:00Z","v":860443,"vw":40.245882},{"c":42.76,"h":43.73,"l":39.86,"n":8725,"o":40.82,"t":"2026-06-29T04:00:00Z","v":438052,"vw":41.514416},{"c":44.29,"h":44.79,"l":42.18,"n":7343,"o":42.67,"t":"2026-06-30T04:00:00Z","v":299825,"vw":44.066324},{"c":44.8,"h":45.929,"l":44.09,"n":7623,"o":44.09,"t":"2026-07-01T04:00:00Z","v":302980,"vw":44.732057},{"c":45,"h":46.83,"l":44.83,"n":8099,"o":45.7,"t":"2026-07-02T04:00:00Z","v":356246,"vw":45.510901},{"c":45.87,"h":45.97,"l":44.22,"n":4672,"o":44.41,"t":"2026-07-06T04:00:00Z","v":167703,"vw":45.430822},{"c":45.14,"h":46.83,"l":45.1,"n":5811,"o":46.1,"t":"2026-07-07T04:00:00Z","v":171993,"vw":45.802182},{"c":44.84,"h":45.7853,"l":43.65,"n":6498,"o":44.9,"t":"2026-07-08T04:00:00Z","v":196013,"vw":45.007209},{"c":45.88,"h":45.88,"l":44.1588,"n":5513,"o":44.42,"t":"2026-07-09T04:00:00Z","v":149500,"vw":45.410456},{"c":45.3,"h":47.046,"l":45.01,"n":5222,"o":46.25,"t":"2026-07-10T04:00:00Z","v":119661,"vw":45.522753},{"c":45.24,"h":46.12,"l":43.36,"n":5915,"o":45.21,"t":"2026-07-13T04:00:00Z","v":178538,"vw":44.878687},{"c":45.61,"h":45.75,"l":44,"n":5087,"o":44.82,"t":"2026-07-14T04:00:00Z","v":134616,"vw":45.316297},{"c":45.68,"h":47.24,"l":45.27,"n":6122,"o":45.91,"t":"2026-07-15T04:00:00Z","v":168121,"vw":46.061013},{"c":46.89,"h":47.04,"l":45.55,"n":5626,"o":45.68,"t":"2026-07-16T04:00:00Z","v":171067,"vw":46.492172},{"c":46.25,"h":46.955,"l":45.26,"n":9069,"o":46.25,"t":"2026-07-17T04:00:00Z","v":410798,"vw":46.072693},{"c":44.13,"h":46.5889,"l":44.07,"n":5684,"o":46.24,"t":"2026-07-20T04:00:00Z","v":157803,"vw":44.692967},{"c":43.27,"h":44.475,"l":42,"n":8135,"o":43.83,"t":"2026-07-21T04:00:00Z","v":315546,"vw":42.843291},{"c":41.39,"h":44.24,"l":40.88,"n":4918,"o":43.32,"t":"2026-07-22T04:00:00Z","v":152702,"vw":41.717303},{"c":39.45,"h":41.36,"l":39.1,"n":5667,"o":41.36,"t":"2026-07-23T04:00:00Z","v":180489,"vw":39.68549},{"c":39,"h":41.33,"l":38.69,"n":8767,"o":39.51,"t":"2026-07-24T04:00:00Z","v":284852,"vw":39.848972},{"c":40.4,"h":40.62,"l":39.28,"n":4813,"o":39.28,"t":"2026-07-27T04:00:00Z","v":163981,"vw":40.224274},{"c":41,"h":41.6,"l":39.8,"n":4966,"o":40.9,"t":"2026-07-28T04:00:00Z","v":174004,"vw":40.860791},{"c":39.46,"h":41.98,"l":38.79,"n":7239,"o":41.25,"t":"2026-07-29T04:00:00Z","v":288792,"vw":39.930381},{"c":31.72,"h":32.22,"l":29.77,"n":21000,"o":31,"t":"2026-07-30T04:00:00Z","v":1363144,"vw":31.154919},{"c":31.86,"h":33.255,"l":30.85,"n":13438,"o":31.68,"t":"2026-07-31T04:00:00Z","v":554639,"vw":31.893259},{"c":31.93,"h":33.6,"l":31.6,"n":14480,"o":32.52,"t":"2026-08-03T04:00:00Z","v":886469,"vw":32.7951},{"c":33.76,"h":33.9,"l":31.73,"n":11503,"o":31.93,"t":"2026-08-04T04:00:00Z","v":762627,"vw":33.022213},{"c":33.81,"h":34.17,"l":33.12,"n":9390,"o":33.65,"t":"2026-08-05T04:00:00Z","v":616542,"vw":33.544975},{"c":31.85,"h":33.85,"l":31.47,"n":11967,"o":33.7,"t":"2026-08-06T04:00:00Z","v":707301,"vw":32.878051},{"c":32.13,"h":32.8,"l":31.75,"n":12337,"o":31.77,"t":"2026-08-07T04:00:00Z","v":773912,"vw":32.264176},{"c":32.28,"h":32.63,"l":31.57,"n":6740,"o":31.81,"t":"2026-08-10T04:00:00Z","v":412687,"vw":32.149709},{"c":31.52,"h":32.43,"l":31.18,"n":6168,"o":31.98,"t":"2026-08-11T04:00:00Z","v":263545,"vw":31.516893},{"c":31.64,"h":31.95,"l":31.03,"n":9511,"o":31.46,"t":"2026-08-12T04:00:00Z","v":566852,"vw":31.50913},{"c":32.87,"h":32.98,"l":31.635,"n":10451,"o":32.13,"t":"2026-08-13T04:00:00Z","v":617635,"vw":32.269788},{"c":32.59,"h":32.94,"l":32.34,"n":4940,"o":32.69,"t":"2026-08-14T04:00:00Z","v":236653,"vw":32.661378},{"c":31.35,"h":32.485,"l":31.265,"n":7316,"o":32.485,"t":"2026-08-17T04:00:00Z","v":328261,"vw":31.677223},{"c":31.25,"h":31.92,"l":30.9506,"n":6553,"o":31.33,"t":"2026-08-18T04:00:00Z","v":278612,"vw":31.317852},{"c":31.22,"h":32.62,"l":31.15,"n":7225,"o":31.25,"t":"2026-08-19T04:00:00Z","v":427615,"vw":31.794384},{"c":30.59,"h":31.45,"l":30.56,"n":8613,"o":31.2,"t":"2026-08-20T04:00:00Z","v":383964,"vw":30.8356},{"c":30.82,"h":31.26,"l":30.55,"n":7347,"o":30.64,"t":"2026-08-21T04:00:00Z","v":262211,"vw":30.846392},{"c":30.97,"h":31.47,"l":30.65,"n":4759,"o":30.925,"t":"2026-08-24T04:00:00Z","v":203314,"vw":31.046913},{"c":30.56,"h":31.38,"l":30.4201,"n":8985,"o":31.38,"t":"2026-08-25T04:00:00Z","v":501256,"vw":30.675185},{"c":29.8,"h":30.675,"l":29.7,"n":11582,"o":30.6,"t":"2026-08-26T04:00:00Z","v":694523,"vw":30.033683},{"c":28.28,"h":30.5518,"l":27.7,"n":12045,"o":29.96,"t":"2026-08-27T04:00:00Z","v":853872,"vw":28.734392},{"c":28.96,"h":29.06,"l":28.16,"n":9332,"o":28.28,"t":"2026-08-28T04:00:00Z","v":552342,"vw":28.855198},{"c":28.04,"h":29.4,"l":27.5095,"n":8882,"o":29.1,"t":"2026-08-31T04:00:00Z","v":541859,"vw":27.943227},{"c":27.37,"h":27.645,"l":27.07,"n":7304,"o":27.51,"t":"2026-09-01T04:00:00Z","v":368450,"vw":27.376523},{"c":27.82,"h":27.93,"l":27.07,"n":8149,"o":27.42,"t":"2026-09-02T04:00:00Z","v":412294,"vw":27.74561},{"c":28.01,"h":28.7,"l":27.71,"n":5665,"o":27.98,"t":"2026-09-03T04:00:00Z","v":251434,"vw":28.069009},{"c":28.35,"h":28.57,"l":27.59,"n":8908,"o":27.81,"t":"2026-09-04T04:00:00Z","v":495457,"vw":28.316074},{"c":27.84,"h":28.14,"l":27.39,"n":8503,"o":28.06,"t":"2026-09-08T04:00:00Z","v":369879,"vw":27.808979},{"c":26.56,"h":27.79,"l":26.46,"n":8401,"o":27.79,"t":"2026-09-09T04:00:00Z","v":309619,"vw":26.898968},{"c":26.89,"h":27.86,"l":26.285,"n":7586,"o":26.39,"t":"2026-09-10T04:00:00Z","v":308042,"vw":27.057325},{"c":26.82,"h":27.29,"l":26.5113,"n":8583,"o":27.29,"t":"2026-09-11T04:00:00Z","v":298666,"vw":26.787919},{"c":27.76,"h":27.9715,"l":26.87,"n":9183,"o":26.87,"t":"2026-09-14T04:00:00Z","v":551980,"vw":27.395144},{"c":26.81,"h":27.39,"l":26.34,"n":8171,"o":27.39,"t":"2026-09-15T04:00:00Z","v":227980,"vw":26.689329},{"c":26.58,"h":27.15,"l":26.18,"n":7751,"o":26.74,"t":"2026-09-16T04:00:00Z","v":282729,"vw":26.643505},{"c":26.02,"h":26.94,"l":25.98,"n":7974,"o":26.94,"t":"2026-09-17T04:00:00Z","v":262929,"vw":26.187354},{"c":25.61,"h":26.2099,"l":25.55,"n":6829,"o":25.9,"t":"2026-09-18T04:00:00Z","v":354731,"vw":25.756075},{"c":26.96,"h":27,"l":25.63,"n":9233,"o":25.71,"t":"2026-09-21T04:00:00Z","v":438220,"vw":26.687434},{"c":26.05,"h":27.4,"l":25.52,"n":10082,"o":27.4,"t":"2026-09-22T04:00:00Z","v":732693,"vw":26.074715},{"c":24,"h":25.99,"l":23.89,"n":10447,"o":25.96,"t":"2026-09-23T04:00:00Z","v":622629,"vw":24.298798},{"c":24.34,"h":24.8,"l":23.82,"n":10473,"o":24,"t":"2026-09-24T04:00:00Z","v":459803,"vw":24.352855},{"c":24.62,"h":25.07,"l":24.04,"n":7718,"o":24.29,"t":"2026-09-25T04:00:00Z","v":292672,"vw":24.733112},{"c":24.21,"h":24.4899,"l":23.5,"n":6997,"o":24.29,"t":"2026-09-28T04:00:00Z","v":251789,"vw":24.084352},{"c":24.35,"h":24.41,"l":23.75,"n":8293,"o":24.11,"t":"2026-09-29T04:00:00Z","v":376035,"vw":24.094188},{"c":24.43,"h":24.525,"l":24.07,"n":5729,"o":24.42,"t":"2026-09-30T04:00:00Z","v":333258,"vw":24.368426},{"c":24.55,"h":24.89,"l":23.56,"n":6107,"o":24.57,"t":"2026-10-01T04:00:00Z","v":292727,"vw":24.245606},{"c":24.64,"h":25.12,"l":24.18,"n":5902,"o":24.94,"t":"2026-10-02T04:00:00Z","v":239599,"vw":24.640439},{"c":24.51,"h":24.79,"l":24.28,"n":6966,"o":24.69,"t":"2026-10-05T04:00:00Z","v":261375,"vw":24.519569},{"c":24.7,"h":25.21,"l":24.44,"n":5289,"o":24.67,"t":"2026-10-06T04:00:00Z","v":201820,"vw":24.806025},{"c":24.29,"h":24.82,"l":24.055,"n":5375,"o":24.42,"t":"2026-10-07T04:00:00Z","v":264095,"vw":24.309355},{"c":25.35,"h":25.42,"l":23.8,"n":6484,"o":24.16,"t":"2026-10-08T04:00:00Z","v":303745,"vw":24.70364},{"c":25.19,"h":26.65,"l":25.01,"n":4697,"o":25.7,"t":"2026-10-09T04:00:00Z","v":222534,"vw":25.286008},{"c":24.79,"h":25.13,"l":24.54,"n":4715,"o":25.13,"t":"2026-10-12T04:00:00Z","v":170617,"vw":24.834784},{"c":24.775,"h":25.4976,"l":24.26,"n":6418,"o":24.92,"t":"2026-10-13T04:00:00Z","v":232311,"vw":24.664681},{"c":24.17,"h":24.44,"l":23.51,"n":5772,"o":24.44,"t":"2026-10-14T04:00:00Z","v":271675,"vw":23.951079},{"c":25.815,"h":25.85,"l":24.41,"n":8016,"o":24.42,"t":"2026-10-15T04:00:00Z","v":313485,"vw":25.50274},{"c":25.39,"h":26.25,"l":25.05,"n":7154,"o":25.99,"t":"2026-10-16T04:00:00Z","v":241321,"vw":25.406151},{"c":25.38,"h":25.59,"l":24.95,"n":6601,"o":25.49,"t":"2026-10-19T04:00:00Z","v":259093,"vw":25.312855},{"c":26.53,"h":26.79,"l":25.38,"n":5814,"o":25.38,"t":"2026-10-20T04:00:00Z","v":235587,"vw":26.493585},{"c":26.58,"h":26.99,"l":26.022,"n":5235,"o":26.66,"t":"2026-10-21T04:00:00Z","v":197220,"vw":26.605459},{"c":27.56,"h":27.615,"l":26.49,"n":5896,"o":26.51,"t":"2026-10-22T04:00:00Z","v":247550,"vw":27.405941}],"volatilityBars":[{"c":27.35,"h":27.35,"l":27.35,"n":1,"o":27.35,"t":"2026-09-22T12:30:00Z","v":100,"vw":27.35},{"c":27.05,"h":27.4,"l":26.955,"n":82,"o":27.4,"t":"2026-09-22T13:30:00Z","v":6289,"vw":27.298064},{"c":26.465,"h":26.79,"l":26.465,"n":144,"o":26.79,"t":"2026-09-22T13:45:00Z","v":5678,"vw":26.577511},{"c":26.66,"h":26.66,"l":26.31,"n":407,"o":26.44,"t":"2026-09-22T14:00:00Z","v":22796,"vw":26.430765},{"c":25.8299,"h":26.74,"l":25.75,"n":373,"o":26.66,"t":"2026-09-22T14:15:00Z","v":114191,"vw":26.416766},{"c":25.85,"h":25.9375,"l":25.59,"n":564,"o":25.7,"t":"2026-09-22T14:30:00Z","v":44974,"vw":25.766939},{"c":25.93,"h":26.02,"l":25.8,"n":250,"o":25.85,"t":"2026-09-22T14:45:00Z","v":19555,"vw":25.866597},{"c":25.68,"h":26.0652,"l":25.66,"n":275,"o":25.975,"t":"2026-09-22T15:00:00Z","v":20404,"vw":25.871491},{"c":25.74,"h":26.06,"l":25.74,"n":228,"o":25.885,"t":"2026-09-22T15:15:00Z","v":12165,"vw":25.876007},{"c":25.76,"h":25.88,"l":25.52,"n":309,"o":25.81,"t":"2026-09-22T15:30:00Z","v":20913,"vw":25.677085},{"c":25.91,"h":25.91,"l":25.675,"n":254,"o":25.7,"t":"2026-09-22T15:45:00Z","v":10692,"vw":25.746644},{"c":26,"h":26.025,"l":25.88,"n":263,"o":25.89,"t":"2026-09-22T16:00:00Z","v":19772,"vw":25.953011},{"c":25.89,"h":26.04,"l":25.84,"n":254,"o":26,"t":"2026-09-22T16:15:00Z","v":15774,"vw":25.951176},{"c":25.8399,"h":25.9,"l":25.77,"n":214,"o":25.9,"t":"2026-09-22T16:30:00Z","v":14626,"vw":25.824553},{"c":25.88,"h":25.88,"l":25.79,"n":270,"o":25.79,"t":"2026-09-22T16:45:00Z","v":13041,"vw":25.850969},{"c":25.875,"h":25.9,"l":25.82,"n":248,"o":25.88,"t":"2026-09-22T17:00:00Z","v":13218,"vw":25.862057},{"c":25.965,"h":25.99,"l":25.9,"n":180,"o":25.9,"t":"2026-09-22T17:15:00Z","v":6456,"vw":25.934261},{"c":25.95,"h":25.99,"l":25.92,"n":334,"o":25.97,"t":"2026-09-22T17:30:00Z","v":19395,"vw":25.964642},{"c":26.22,"h":26.25,"l":25.94,"n":294,"o":25.955,"t":"2026-09-22T17:45:00Z","v":18577,"vw":26.045479},{"c":25.95,"h":26.27,"l":25.88,"n":308,"o":26.27,"t":"2026-09-22T18:00:00Z","v":25101,"vw":26.068476},{"c":25.905,"h":25.995,"l":25.9,"n":409,"o":25.95,"t":"2026-09-22T18:15:00Z","v":21675,"vw":25.952151},{"c":25.85,"h":25.935,"l":25.8,"n":235,"o":25.92,"t":"2026-09-22T18:30:00Z","v":11220,"vw":25.885187},{"c":25.925,"h":25.925,"l":25.82,"n":285,"o":25.855,"t":"2026-09-22T18:45:00Z","v":15682,"vw":25.857477},{"c":25.965,"h":25.99,"l":25.8901,"n":335,"o":25.935,"t":"2026-09-22T19:00:00Z","v":19414,"vw":25.94208},{"c":26.02,"h":26.05,"l":25.98,"n":346,"o":26.01,"t":"2026-09-22T19:15:00Z","v":18615,"vw":26.015497},{"c":26.22,"h":26.23,"l":26.03,"n":657,"o":26.03,"t":"2026-09-22T19:30:00Z","v":28887,"vw":26.163665},{"c":26.08,"h":26.39,"l":25.91,"n":1867,"o":26.22,"t":"2026-09-22T19:45:00Z","v":109684,"vw":26.084931},{"c":26.05,"h":26.05,"l":26.05,"n":14,"o":26.05,"t":"2026-09-22T20:00:00Z","v":72962,"vw":26.05},{"c":26.33,"h":26.33,"l":26.33,"n":1,"o":26.33,"t":"2026-09-22T23:45:00Z","v":100,"vw":26.33},{"c":24.67,"h":25.99,"l":24.62,"n":682,"o":25.96,"t":"2026-09-23T13:30:00Z","v":63153,"vw":25.177245},{"c":24.4,"h":24.7095,"l":24.38,"n":285,"o":24.59,"t":"2026-09-23T13:45:00Z","v":18777,"vw":24.558283},{"c":24.475,"h":24.49,"l":24.08,"n":580,"o":24.38,"t":"2026-09-23T14:00:00Z","v":38816,"vw":24.259882},{"c":24.44,"h":24.63,"l":24.33,"n":291,"o":24.49,"t":"2026-09-23T14:15:00Z","v":19388,"vw":24.525935},{"c":24.38,"h":24.55,"l":24.34,"n":121,"o":24.55,"t":"2026-09-23T14:30:00Z","v":6789,"vw":24.485634},{"c":24.15,"h":24.42,"l":24.15,"n":323,"o":24.31,"t":"2026-09-23T14:45:00Z","v":20486,"vw":24.261221},{"c":24.28,"h":24.36,"l":24.16,"n":232,"o":24.1641,"t":"2026-09-23T15:00:00Z","v":10175,"vw":24.259012},{"c":24.22,"h":24.33,"l":24.22,"n":223,"o":24.2758,"t":"2026-09-23T15:15:00Z","v":9731,"vw":24.274948},{"c":24.45,"h":24.52,"l":24.13,"n":838,"o":24.22,"t":"2026-09-23T15:30:00Z","v":78021,"vw":24.236027},{"c":24.43,"h":24.5999,"l":24.35,"n":346,"o":24.45,"t":"2026-09-23T15:45:00Z","v":28082,"vw":24.454191},{"c":24.36,"h":24.45,"l":24.32,"n":90,"o":24.45,"t":"2026-09-23T16:00:00Z","v":4167,"vw":24.399683},{"c":24.41,"h":24.44,"l":24.34,"n":205,"o":24.3896,"t":"2026-09-23T16:15:00Z","v":8084,"vw":24.382902},{"c":24.29,"h":24.45,"l":24.2616,"n":223,"o":24.41,"t":"2026-09-23T16:30:00Z","v":8810,"vw":24.356366},{"c":24.33,"h":24.335,"l":24.24,"n":297,"o":24.295,"t":"2026-09-23T16:45:00Z","v":13248,"vw":24.288846},{"c":24.05,"h":24.31,"l":24.05,"n":218,"o":24.31,"t":"2026-09-23T17:00:00Z","v":8717,"vw":24.157167},{"c":24.07,"h":24.22,"l":24.05,"n":344,"o":24.07,"t":"2026-09-23T17:15:00Z","v":16209,"vw":24.130394},{"c":24.06,"h":24.07,"l":23.89,"n":409,"o":24.07,"t":"2026-09-23T17:30:00Z","v":20274,"vw":23.963545},{"c":24.165,"h":24.165,"l":24.06,"n":194,"o":24.06,"t":"2026-09-23T17:45:00Z","v":8002,"vw":24.102176},{"c":24.07,"h":24.1201,"l":24,"n":302,"o":24.1201,"t":"2026-09-23T18:00:00Z","v":15968,"vw":24.072025},{"c":24.14,"h":24.27,"l":24.09,"n":181,"o":24.1299,"t":"2026-09-23T18:15:00Z","v":8449,"vw":24.144935},{"c":24.09,"h":24.21,"l":24.08,"n":259,"o":24.09,"t":"2026-09-23T18:30:00Z","v":15177,"vw":24.128485},{"c":23.96,"h":24.09,"l":23.95,"n":516,"o":24.09,"t":"2026-09-23T18:45:00Z","v":33664,"vw":24.000149},{"c":24.16,"h":24.19,"l":23.94,"n":401,"o":23.97,"t":"2026-09-23T19:00:00Z","v":25534,"vw":24.03476},{"c":24.005,"h":24.16,"l":23.9939,"n":182,"o":24.16,"t":"2026-09-23T19:15:00Z","v":10673,"vw":24.06639},{"c":24.055,"h":24.0936,"l":23.96,"n":434,"o":24.05,"t":"2026-09-23T19:30:00Z","v":19633,"vw":24.016645},{"c":24.015,"h":24.08,"l":23.9701,"n":1183,"o":24.0119,"t":"2026-09-23T19:45:00Z","v":60200,"vw":24.013517},{"c":24,"h":24,"l":24,"n":12,"o":24,"t":"2026-09-23T20:00:00Z","v":38795,"vw":24},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-09-24T11:00:00Z","v":200,"vw":24},{"c":23.97,"h":24.175,"l":23.89,"n":180,"o":24,"t":"2026-09-24T13:30:00Z","v":12169,"vw":24.039015},{"c":23.925,"h":23.95,"l":23.82,"n":402,"o":23.84,"t":"2026-09-24T13:45:00Z","v":14514,"vw":23.876746},{"c":24.02,"h":24.05,"l":23.8601,"n":300,"o":23.9275,"t":"2026-09-24T14:00:00Z","v":12656,"vw":23.97454},{"c":23.98,"h":24.1,"l":23.98,"n":142,"o":24.04,"t":"2026-09-24T14:15:00Z","v":8676,"vw":24.040851},{"c":24.06,"h":24.15,"l":23.96,"n":226,"o":24.09,"t":"2026-09-24T14:30:00Z","v":9812,"vw":24.063203},{"c":23.99,"h":24.105,"l":23.98,"n":125,"o":24.06,"t":"2026-09-24T14:45:00Z","v":5201,"vw":24.04869},{"c":24.03,"h":24.16,"l":23.95,"n":253,"o":23.98,"t":"2026-09-24T15:00:00Z","v":8619,"vw":24.029642},{"c":24.12,"h":24.14,"l":23.99,"n":206,"o":24.025,"t":"2026-09-24T15:15:00Z","v":8674,"vw":24.054529},{"c":24.03,"h":24.06,"l":23.98,"n":210,"o":24.06,"t":"2026-09-24T15:30:00Z","v":7971,"vw":24.027163},{"c":24.0793,"h":24.0793,"l":23.995,"n":182,"o":24.07,"t":"2026-09-24T15:45:00Z","v":5731,"vw":24.047414},{"c":24.17,"h":24.18,"l":24.01,"n":322,"o":24.05,"t":"2026-09-24T16:00:00Z","v":13109,"vw":24.092954},{"c":24.33,"h":24.62,"l":24.21,"n":374,"o":24.21,"t":"2026-09-24T16:15:00Z","v":17080,"vw":24.396876},{"c":24.3,"h":24.355,"l":24.225,"n":213,"o":24.355,"t":"2026-09-24T16:30:00Z","v":6526,"vw":24.29197},{"c":24.28,"h":24.33,"l":24.22,"n":165,"o":24.26,"t":"2026-09-24T16:45:00Z","v":5276,"vw":24.272934},{"c":24.37,"h":24.37,"l":24.155,"n":326,"o":24.27,"t":"2026-09-24T17:00:00Z","v":17262,"vw":24.273382},{"c":24.37,"h":24.38,"l":24.2691,"n":174,"o":24.375,"t":"2026-09-24T17:15:00Z","v":7466,"vw":24.34603},{"c":24.39,"h":24.43,"l":24.35,"n":637,"o":24.35,"t":"2026-09-24T17:30:00Z","v":27110,"vw":24.381328},{"c":24.57,"h":24.57,"l":24.36,"n":288,"o":24.385,"t":"2026-09-24T17:45:00Z","v":14054,"vw":24.470281},{"c":24.67,"h":24.67,"l":24.5326,"n":250,"o":24.58,"t":"2026-09-24T18:00:00Z","v":8817,"vw":24.596813},{"c":24.8,"h":24.8,"l":24.69,"n":344,"o":24.71,"t":"2026-09-24T18:15:00Z","v":16948,"vw":24.725896},{"c":24.735,"h":24.8,"l":24.655,"n":440,"o":24.795,"t":"2026-09-24T18:30:00Z","v":23386,"vw":24.744501},{"c":24.63,"h":24.79,"l":24.615,"n":340,"o":24.78,"t":"2026-09-24T18:45:00Z","v":12656,"vw":24.676476},{"c":24.53,"h":24.63,"l":24.5001,"n":268,"o":24.61,"t":"2026-09-24T19:00:00Z","v":9881,"vw":24.558229},{"c":24.58,"h":24.61,"l":24.48,"n":473,"o":24.53,"t":"2026-09-24T19:15:00Z","v":16258,"vw":24.549682},{"c":24.485,"h":24.62,"l":24.43,"n":773,"o":24.56,"t":"2026-09-24T19:30:00Z","v":31590,"vw":24.545041},{"c":24.32,"h":24.5,"l":24.28,"n":1620,"o":24.46,"t":"2026-09-24T19:45:00Z","v":77399,"vw":24.375146},{"c":24.34,"h":24.34,"l":24.34,"n":31,"o":24.34,"t":"2026-09-24T20:00:00Z","v":46384,"vw":24.34},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-09-24T21:00:00Z","v":380,"vw":24.73},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-09-25T11:00:00Z","v":150,"vw":24.5},{"c":24.29,"h":24.5,"l":24.29,"n":5,"o":24.5,"t":"2026-09-25T11:45:00Z","v":1622,"vw":24.427976},{"c":24.48,"h":24.53,"l":24.04,"n":97,"o":24.29,"t":"2026-09-25T13:30:00Z","v":7569,"vw":24.400833},{"c":24.47,"h":24.47,"l":24.365,"n":25,"o":24.39,"t":"2026-09-25T13:45:00Z","v":710,"vw":24.42125},{"c":24.261,"h":24.54,"l":24.261,"n":25,"o":24.53,"t":"2026-09-25T14:00:00Z","v":877,"vw":24.418974},{"c":24.5525,"h":24.685,"l":24.32,"n":227,"o":24.485,"t":"2026-09-25T14:15:00Z","v":11162,"vw":24.538319},{"c":24.56,"h":24.56,"l":24.44,"n":42,"o":24.44,"t":"2026-09-25T14:30:00Z","v":3055,"vw":24.474039},{"c":24.56,"h":24.655,"l":24.495,"n":250,"o":24.56,"t":"2026-09-25T14:45:00Z","v":11972,"vw":24.562025},{"c":24.585,"h":24.62,"l":24.5001,"n":99,"o":24.55,"t":"2026-09-25T15:00:00Z","v":3327,"vw":24.549049},{"c":24.555,"h":24.59,"l":24.5,"n":178,"o":24.585,"t":"2026-09-25T15:15:00Z","v":9171,"vw":24.543386},{"c":24.56,"h":24.64,"l":24.53,"n":245,"o":24.59,"t":"2026-09-25T15:30:00Z","v":6895,"vw":24.600177},{"c":24.82,"h":24.82,"l":24.58,"n":288,"o":24.58,"t":"2026-09-25T15:45:00Z","v":9522,"vw":24.733636},{"c":24.94,"h":25.04,"l":24.755,"n":425,"o":24.815,"t":"2026-09-25T16:00:00Z","v":23650,"vw":24.884318},{"c":24.975,"h":24.99,"l":24.92,"n":120,"o":24.99,"t":"2026-09-25T16:15:00Z","v":2753,"vw":24.952853},{"c":25,"h":25.07,"l":24.96,"n":135,"o":25.01,"t":"2026-09-25T16:30:00Z","v":3816,"vw":25.024126},{"c":24.8301,"h":24.935,"l":24.8301,"n":75,"o":24.9,"t":"2026-09-25T16:45:00Z","v":1884,"vw":24.889503},{"c":24.915,"h":24.92,"l":24.83,"n":184,"o":24.87,"t":"2026-09-25T17:00:00Z","v":5193,"vw":24.861186},{"c":24.88,"h":24.9388,"l":24.81,"n":311,"o":24.915,"t":"2026-09-25T17:15:00Z","v":14759,"vw":24.867824},{"c":24.865,"h":24.88,"l":24.72,"n":232,"o":24.88,"t":"2026-09-25T17:30:00Z","v":7919,"vw":24.836703},{"c":24.85,"h":24.855,"l":24.83,"n":70,"o":24.83,"t":"2026-09-25T17:45:00Z","v":2002,"vw":24.835559},{"c":24.91,"h":24.91,"l":24.84,"n":164,"o":24.84,"t":"2026-09-25T18:00:00Z","v":3824,"vw":24.877222},{"c":24.88,"h":24.94,"l":24.88,"n":167,"o":24.94,"t":"2026-09-25T18:15:00Z","v":5023,"vw":24.914074},{"c":24.94,"h":24.96,"l":24.91,"n":145,"o":24.91,"t":"2026-09-25T18:30:00Z","v":5039,"vw":24.927819},{"c":24.97,"h":24.97,"l":24.89,"n":151,"o":24.92,"t":"2026-09-25T18:45:00Z","v":3675,"vw":24.934825},{"c":24.9013,"h":25,"l":24.88,"n":398,"o":24.97,"t":"2026-09-25T19:00:00Z","v":21249,"vw":24.943401},{"c":24.85,"h":24.95,"l":24.85,"n":237,"o":24.9201,"t":"2026-09-25T19:15:00Z","v":11529,"vw":24.879737},{"c":24.74,"h":24.89,"l":24.7101,"n":432,"o":24.85,"t":"2026-09-25T19:30:00Z","v":21768,"vw":24.761378},{"c":24.62,"h":24.78,"l":24.62,"n":1153,"o":24.76,"t":"2026-09-25T19:45:00Z","v":33735,"vw":24.684515},{"c":24.62,"h":24.62,"l":24.62,"n":14,"o":24.62,"t":"2026-09-25T20:00:00Z","v":41244,"vw":24.62},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-09-28T10:45:00Z","v":100,"vw":24.6},{"c":23.585,"h":24.29,"l":23.5,"n":202,"o":24.29,"t":"2026-09-28T13:30:00Z","v":12800,"vw":23.929139},{"c":23.7,"h":23.8,"l":23.58,"n":158,"o":23.585,"t":"2026-09-28T13:45:00Z","v":7329,"vw":23.719989},{"c":24.25,"h":24.4899,"l":23.75,"n":124,"o":23.75,"t":"2026-09-28T14:00:00Z","v":5025,"vw":24.101373},{"c":24.22,"h":24.26,"l":24.1,"n":102,"o":24.26,"t":"2026-09-28T14:15:00Z","v":6347,"vw":24.193759},{"c":24.06,"h":24.22,"l":24.0451,"n":90,"o":24.22,"t":"2026-09-28T14:30:00Z","v":2766,"vw":24.107789},{"c":23.86,"h":24.06,"l":23.845,"n":144,"o":24.06,"t":"2026-09-28T14:45:00Z","v":6149,"vw":24.013164},{"c":24.1,"h":24.15,"l":23.8,"n":173,"o":23.86,"t":"2026-09-28T15:00:00Z","v":8456,"vw":23.939737},{"c":24.125,"h":24.14,"l":24.08,"n":115,"o":24.12,"t":"2026-09-28T15:15:00Z","v":6770,"vw":24.115972},{"c":24.04,"h":24.08,"l":24.04,"n":65,"o":24.08,"t":"2026-09-28T15:30:00Z","v":1302,"vw":24.048},{"c":24.06,"h":24.06,"l":23.955,"n":81,"o":24.06,"t":"2026-09-28T15:45:00Z","v":2224,"vw":24.012762},{"c":23.99,"h":24.12,"l":23.99,"n":122,"o":24.07,"t":"2026-09-28T16:00:00Z","v":4135,"vw":24.070514},{"c":24.13,"h":24.185,"l":24.03,"n":286,"o":24.03,"t":"2026-09-28T16:15:00Z","v":8314,"vw":24.114343},{"c":23.94,"h":24.09,"l":23.94,"n":42,"o":24.09,"t":"2026-09-28T16:30:00Z","v":1265,"vw":24.002086},{"c":23.93,"h":23.98,"l":23.89,"n":129,"o":23.98,"t":"2026-09-28T16:45:00Z","v":4148,"vw":23.920296},{"c":24.0212,"h":24.1993,"l":23.87,"n":185,"o":23.93,"t":"2026-09-28T17:00:00Z","v":7056,"vw":23.979046},{"c":23.95,"h":23.97,"l":23.88,"n":52,"o":23.95,"t":"2026-09-28T17:15:00Z","v":1907,"vw":23.9425},{"c":24.01,"h":24.02,"l":23.83,"n":97,"o":23.95,"t":"2026-09-28T17:30:00Z","v":2930,"vw":23.978972},{"c":24.075,"h":24.075,"l":23.99,"n":121,"o":24.01,"t":"2026-09-28T17:45:00Z","v":3768,"vw":24.013306},{"c":24.125,"h":24.19,"l":24.07,"n":284,"o":24.085,"t":"2026-09-28T18:00:00Z","v":17030,"vw":24.126785},{"c":24.15,"h":24.15,"l":24.12,"n":36,"o":24.12,"t":"2026-09-28T18:15:00Z","v":587,"vw":24.135577},{"c":24.06,"h":24.145,"l":24.055,"n":156,"o":24.115,"t":"2026-09-28T18:30:00Z","v":3667,"vw":24.091654},{"c":24.03,"h":24.07,"l":23.9999,"n":144,"o":24.07,"t":"2026-09-28T18:45:00Z","v":8042,"vw":24.007448},{"c":24.065,"h":24.065,"l":24.03,"n":74,"o":24.03,"t":"2026-09-28T19:00:00Z","v":2565,"vw":24.040594},{"c":24.065,"h":24.09,"l":23.98,"n":222,"o":24.06,"t":"2026-09-28T19:15:00Z","v":9039,"vw":24.018601},{"c":24.065,"h":24.12,"l":23.98,"n":439,"o":24.05,"t":"2026-09-28T19:30:00Z","v":16490,"vw":24.059876},{"c":24.22,"h":24.22,"l":24.03,"n":1409,"o":24.06,"t":"2026-09-28T19:45:00Z","v":40204,"vw":24.163025},{"c":24.21,"h":24.21,"l":24.21,"n":18,"o":24.21,"t":"2026-09-28T20:00:00Z","v":38188,"vw":24.21},{"c":24.15,"h":24.15,"l":24.15,"n":2,"o":24.15,"t":"2026-09-28T23:00:00Z","v":152,"vw":24.15},{"c":24.08,"h":24.325,"l":23.79,"n":147,"o":24.11,"t":"2026-09-29T13:30:00Z","v":19358,"vw":23.995438},{"c":23.91,"h":24.2,"l":23.75,"n":413,"o":24.05,"t":"2026-09-29T13:45:00Z","v":69036,"vw":23.904069},{"c":24.015,"h":24.03,"l":23.895,"n":143,"o":23.9,"t":"2026-09-29T14:00:00Z","v":4239,"vw":23.980927},{"c":23.97,"h":24.22,"l":23.86,"n":203,"o":24.015,"t":"2026-09-29T14:15:00Z","v":9604,"vw":24.018509},{"c":23.93,"h":23.95,"l":23.875,"n":112,"o":23.93,"t":"2026-09-29T14:30:00Z","v":3671,"vw":23.903153},{"c":23.925,"h":23.9899,"l":23.925,"n":224,"o":23.97,"t":"2026-09-29T14:45:00Z","v":7768,"vw":23.947584},{"c":23.88,"h":23.9799,"l":23.82,"n":202,"o":23.87,"t":"2026-09-29T15:00:00Z","v":6850,"vw":23.870822},{"c":23.785,"h":23.91,"l":23.755,"n":231,"o":23.875,"t":"2026-09-29T15:15:00Z","v":7800,"vw":23.830065},{"c":23.91,"h":23.91,"l":23.75,"n":223,"o":23.76,"t":"2026-09-29T15:30:00Z","v":6921,"vw":23.875558},{"c":24.11,"h":24.19,"l":23.9,"n":417,"o":23.94,"t":"2026-09-29T15:45:00Z","v":19273,"vw":24.059499},{"c":23.95,"h":24.11,"l":23.95,"n":235,"o":24.11,"t":"2026-09-29T16:00:00Z","v":6038,"vw":24.046884},{"c":24.09,"h":24.09,"l":23.935,"n":219,"o":23.95,"t":"2026-09-29T16:15:00Z","v":10459,"vw":24.017009},{"c":24.08,"h":24.16,"l":24.07,"n":170,"o":24.07,"t":"2026-09-29T16:30:00Z","v":5144,"vw":24.122437},{"c":24.045,"h":24.07,"l":24.015,"n":164,"o":24.06,"t":"2026-09-29T16:45:00Z","v":3758,"vw":24.038997},{"c":23.94,"h":24.045,"l":23.92,"n":300,"o":24.04,"t":"2026-09-29T17:00:00Z","v":15124,"vw":24.010135},{"c":24,"h":24.02,"l":23.945,"n":62,"o":23.945,"t":"2026-09-29T17:15:00Z","v":1361,"vw":23.990316},{"c":24.015,"h":24.04,"l":24,"n":150,"o":24,"t":"2026-09-29T17:30:00Z","v":3034,"vw":24.013697},{"c":23.985,"h":24.07,"l":23.985,"n":218,"o":24.02,"t":"2026-09-29T17:45:00Z","v":7901,"vw":24.021504},{"c":24.22,"h":24.22,"l":24,"n":386,"o":24,"t":"2026-09-29T18:00:00Z","v":12385,"vw":24.099785},{"c":24.175,"h":24.285,"l":24.175,"n":179,"o":24.215,"t":"2026-09-29T18:15:00Z","v":6362,"vw":24.248295},{"c":24.24,"h":24.315,"l":24.15,"n":188,"o":24.23,"t":"2026-09-29T18:30:00Z","v":5428,"vw":24.243269},{"c":24.33,"h":24.34,"l":24.2136,"n":241,"o":24.2136,"t":"2026-09-29T18:45:00Z","v":8467,"vw":24.300321},{"c":24.295,"h":24.395,"l":24.295,"n":201,"o":24.31,"t":"2026-09-29T19:00:00Z","v":7380,"vw":24.349757},{"c":24.25,"h":24.34,"l":24.195,"n":272,"o":24.305,"t":"2026-09-29T19:15:00Z","v":11541,"vw":24.293416},{"c":24.36,"h":24.41,"l":24.23,"n":351,"o":24.255,"t":"2026-09-29T19:30:00Z","v":11564,"vw":24.28909},{"c":24.38,"h":24.39,"l":24.275,"n":1186,"o":24.36,"t":"2026-09-29T19:45:00Z","v":50893,"vw":24.330321},{"c":24.35,"h":24.35,"l":24.35,"n":29,"o":24.35,"t":"2026-09-29T20:00:00Z","v":41376,"vw":24.35},{"c":24.35,"h":24.42,"l":24.08,"n":132,"o":24.42,"t":"2026-09-30T13:30:00Z","v":9373,"vw":24.252823},{"c":24.195,"h":24.41,"l":24.195,"n":50,"o":24.41,"t":"2026-09-30T13:45:00Z","v":2382,"vw":24.325234},{"c":24.325,"h":24.385,"l":24.1308,"n":159,"o":24.195,"t":"2026-09-30T14:00:00Z","v":8133,"vw":24.287477},{"c":24.15,"h":24.355,"l":24.07,"n":236,"o":24.335,"t":"2026-09-30T14:15:00Z","v":17511,"vw":24.232734},{"c":24.3,"h":24.305,"l":24.16,"n":46,"o":24.16,"t":"2026-09-30T14:30:00Z","v":3461,"vw":24.262403},{"c":24.37,"h":24.43,"l":24.2496,"n":297,"o":24.39,"t":"2026-09-30T14:45:00Z","v":15723,"vw":24.359012},{"c":24.42,"h":24.43,"l":24.33,"n":97,"o":24.33,"t":"2026-09-30T15:00:00Z","v":4220,"vw":24.374815},{"c":24.3,"h":24.525,"l":24.23,"n":183,"o":24.46,"t":"2026-09-30T15:15:00Z","v":12049,"vw":24.343562},{"c":24.245,"h":24.34,"l":24.24,"n":77,"o":24.28,"t":"2026-09-30T15:30:00Z","v":4566,"vw":24.274868},{"c":24.27,"h":24.31,"l":24.265,"n":52,"o":24.265,"t":"2026-09-30T15:45:00Z","v":1771,"vw":24.28258},{"c":24.34,"h":24.34,"l":24.27,"n":97,"o":24.27,"t":"2026-09-30T16:00:00Z","v":3065,"vw":24.301935},{"c":24.41,"h":24.41,"l":24.33,"n":47,"o":24.33,"t":"2026-09-30T16:15:00Z","v":2339,"vw":24.359077},{"c":24.405,"h":24.415,"l":24.37,"n":57,"o":24.415,"t":"2026-09-30T16:30:00Z","v":3142,"vw":24.388294},{"c":24.365,"h":24.365,"l":24.34,"n":58,"o":24.36,"t":"2026-09-30T16:45:00Z","v":1691,"vw":24.3515},{"c":24.33,"h":24.37,"l":24.33,"n":66,"o":24.33,"t":"2026-09-30T17:00:00Z","v":2298,"vw":24.348462},{"c":24.25,"h":24.275,"l":24.22,"n":87,"o":24.27,"t":"2026-09-30T17:15:00Z","v":3332,"vw":24.249279},{"c":24.33,"h":24.41,"l":24.33,"n":101,"o":24.34,"t":"2026-09-30T17:30:00Z","v":5523,"vw":24.360376},{"c":24.33,"h":24.365,"l":24.31,"n":141,"o":24.365,"t":"2026-09-30T17:45:00Z","v":5221,"vw":24.317049},{"c":24.32,"h":24.39,"l":24.29,"n":89,"o":24.325,"t":"2026-09-30T18:00:00Z","v":3808,"vw":24.341236},{"c":24.295,"h":24.32,"l":24.27,"n":135,"o":24.32,"t":"2026-09-30T18:15:00Z","v":7091,"vw":24.308323},{"c":24.28,"h":24.32,"l":24.255,"n":180,"o":24.3,"t":"2026-09-30T18:30:00Z","v":10318,"vw":24.288258},{"c":24.38,"h":24.405,"l":24.25,"n":197,"o":24.25,"t":"2026-09-30T18:45:00Z","v":7897,"vw":24.329574},{"c":24.415,"h":24.425,"l":24.36,"n":203,"o":24.38,"t":"2026-09-30T19:00:00Z","v":10151,"vw":24.383928},{"c":24.44,"h":24.465,"l":24.39,"n":189,"o":24.43,"t":"2026-09-30T19:15:00Z","v":8185,"vw":24.421066},{"c":24.31,"h":24.42,"l":24.31,"n":284,"o":24.42,"t":"2026-09-30T19:30:00Z","v":10802,"vw":24.383408},{"c":24.45,"h":24.46,"l":24.305,"n":1208,"o":24.31,"t":"2026-09-30T19:45:00Z","v":61694,"vw":24.385024},{"c":24.43,"h":24.43,"l":24.43,"n":18,"o":24.43,"t":"2026-09-30T20:00:00Z","v":87649,"vw":24.43},{"c":24.47,"h":24.89,"l":24.31,"n":241,"o":24.57,"t":"2026-10-01T13:30:00Z","v":21845,"vw":24.482005},{"c":24.045,"h":24.43,"l":24.045,"n":199,"o":24.39,"t":"2026-10-01T13:45:00Z","v":10492,"vw":24.29432},{"c":24.12,"h":24.33,"l":23.88,"n":184,"o":24.01,"t":"2026-10-01T14:00:00Z","v":11647,"vw":24.077549},{"c":23.94,"h":24.105,"l":23.87,"n":93,"o":23.98,"t":"2026-10-01T14:15:00Z","v":5007,"vw":23.951882},{"c":23.9,"h":23.945,"l":23.815,"n":112,"o":23.94,"t":"2026-10-01T14:30:00Z","v":6619,"vw":23.861022},{"c":23.645,"h":23.79,"l":23.595,"n":141,"o":23.79,"t":"2026-10-01T14:45:00Z","v":7261,"vw":23.707079},{"c":23.6475,"h":23.69,"l":23.61,"n":102,"o":23.69,"t":"2026-10-01T15:00:00Z","v":3388,"vw":23.657101},{"c":23.59,"h":23.6501,"l":23.59,"n":110,"o":23.65,"t":"2026-10-01T15:15:00Z","v":3275,"vw":23.629421},{"c":23.61,"h":23.6775,"l":23.56,"n":127,"o":23.57,"t":"2026-10-01T15:30:00Z","v":4317,"vw":23.607256},{"c":23.88,"h":23.905,"l":23.59,"n":156,"o":23.6799,"t":"2026-10-01T15:45:00Z","v":7603,"vw":23.738798},{"c":23.885,"h":23.98,"l":23.665,"n":233,"o":23.88,"t":"2026-10-01T16:00:00Z","v":9567,"vw":23.812071},{"c":23.935,"h":23.955,"l":23.8,"n":204,"o":23.85,"t":"2026-10-01T16:15:00Z","v":8263,"vw":23.885313},{"c":23.95,"h":23.95,"l":23.85,"n":40,"o":23.93,"t":"2026-10-01T16:30:00Z","v":1494,"vw":23.926887},{"c":23.92,"h":24.05,"l":23.92,"n":113,"o":23.98,"t":"2026-10-01T16:45:00Z","v":7904,"vw":23.997914},{"c":23.8675,"h":24.06,"l":23.8675,"n":171,"o":23.975,"t":"2026-10-01T17:00:00Z","v":4992,"vw":23.976856},{"c":24.16,"h":24.17,"l":23.855,"n":210,"o":23.855,"t":"2026-10-01T17:15:00Z","v":7821,"vw":24.096247},{"c":24.05,"h":24.175,"l":23.95,"n":95,"o":24.155,"t":"2026-10-01T17:30:00Z","v":4415,"vw":24.055051},{"c":24.065,"h":24.1399,"l":23.99,"n":104,"o":24.01,"t":"2026-10-01T17:45:00Z","v":10225,"vw":24.056688},{"c":24.21,"h":24.26,"l":24.06,"n":183,"o":24.06,"t":"2026-10-01T18:00:00Z","v":6431,"vw":24.158058},{"c":24.275,"h":24.275,"l":24.15,"n":129,"o":24.16,"t":"2026-10-01T18:15:00Z","v":6774,"vw":24.242078},{"c":24.295,"h":24.35,"l":24.24,"n":179,"o":24.2612,"t":"2026-10-01T18:30:00Z","v":5563,"vw":24.287378},{"c":24.3,"h":24.3,"l":24.2,"n":150,"o":24.28,"t":"2026-10-01T18:45:00Z","v":5568,"vw":24.240776},{"c":24.33,"h":24.34,"l":24.26,"n":146,"o":24.27,"t":"2026-10-01T19:00:00Z","v":7205,"vw":24.289022},{"c":24.3575,"h":24.475,"l":24.33,"n":387,"o":24.33,"t":"2026-10-01T19:15:00Z","v":29460,"vw":24.381327},{"c":24.46,"h":24.52,"l":24.3625,"n":297,"o":24.41,"t":"2026-10-01T19:30:00Z","v":12174,"vw":24.429502},{"c":24.555,"h":24.6,"l":24.43,"n":967,"o":24.44,"t":"2026-10-01T19:45:00Z","v":37768,"vw":24.532274},{"c":24.55,"h":24.55,"l":24.55,"n":24,"o":24.55,"t":"2026-10-01T20:00:00Z","v":30410,"vw":24.55},{"c":24.55,"h":24.55,"l":24.55,"n":3,"o":24.55,"t":"2026-10-01T23:15:00Z","v":300,"vw":24.55},{"c":25.04,"h":25.04,"l":25.04,"n":2,"o":25.04,"t":"2026-10-02T12:45:00Z","v":151,"vw":25.04},{"c":25.04,"h":25.04,"l":25.04,"n":4,"o":25.04,"t":"2026-10-02T13:00:00Z","v":389,"vw":25.04},{"c":24.3508,"h":25.12,"l":24.32,"n":171,"o":24.94,"t":"2026-10-02T13:30:00Z","v":20254,"vw":24.969046},{"c":24.645,"h":24.78,"l":24.57,"n":93,"o":24.66,"t":"2026-10-02T13:45:00Z","v":4985,"vw":24.673723},{"c":24.85,"h":24.85,"l":24.22,"n":78,"o":24.53,"t":"2026-10-02T14:00:00Z","v":6202,"vw":24.592616},{"c":24.75,"h":24.85,"l":24.7405,"n":50,"o":24.7405,"t":"2026-10-02T14:15:00Z","v":2316,"vw":24.792389},{"c":24.82,"h":24.91,"l":24.78,"n":102,"o":24.78,"t":"2026-10-02T14:30:00Z","v":3433,"vw":24.847419},{"c":24.65,"h":24.74,"l":24.56,"n":26,"o":24.74,"t":"2026-10-02T14:45:00Z","v":941,"vw":24.678571},{"c":24.38,"h":24.72,"l":24.28,"n":182,"o":24.72,"t":"2026-10-02T15:00:00Z","v":7433,"vw":24.39449},{"c":24.335,"h":24.34,"l":24.18,"n":148,"o":24.34,"t":"2026-10-02T15:15:00Z","v":8457,"vw":24.230618},{"c":24.32,"h":24.4286,"l":24.32,"n":56,"o":24.38,"t":"2026-10-02T15:30:00Z","v":2145,"vw":24.381438},{"c":24.32,"h":24.33,"l":24.305,"n":44,"o":24.305,"t":"2026-10-02T15:45:00Z","v":817,"vw":24.32125},{"c":24.385,"h":24.41,"l":24.3493,"n":122,"o":24.37,"t":"2026-10-02T16:00:00Z","v":3240,"vw":24.384242},{"c":24.375,"h":24.45,"l":24.36,"n":69,"o":24.43,"t":"2026-10-02T16:15:00Z","v":1741,"vw":24.400725},{"c":24.33,"h":24.4,"l":24.33,"n":49,"o":24.395,"t":"2026-10-02T16:30:00Z","v":1835,"vw":24.382011},{"c":24.515,"h":24.515,"l":24.3525,"n":104,"o":24.4,"t":"2026-10-02T16:45:00Z","v":5049,"vw":24.443264},{"c":24.525,"h":24.525,"l":24.515,"n":27,"o":24.515,"t":"2026-10-02T17:00:00Z","v":687,"vw":24.522895},{"c":24.54,"h":24.655,"l":24.54,"n":196,"o":24.56,"t":"2026-10-02T17:15:00Z","v":7677,"vw":24.573199},{"c":24.6875,"h":24.6875,"l":24.5,"n":125,"o":24.5,"t":"2026-10-02T17:30:00Z","v":4420,"vw":24.604214},{"c":24.66,"h":24.705,"l":24.63,"n":178,"o":24.695,"t":"2026-10-02T17:45:00Z","v":5883,"vw":24.670196},{"c":24.62,"h":24.66,"l":24.555,"n":273,"o":24.65,"t":"2026-10-02T18:00:00Z","v":7638,"vw":24.617707},{"c":24.65,"h":24.65,"l":24.6,"n":88,"o":24.615,"t":"2026-10-02T18:15:00Z","v":3688,"vw":24.618904},{"c":24.645,"h":24.735,"l":24.61,"n":327,"o":24.65,"t":"2026-10-02T18:30:00Z","v":12923,"vw":24.668271},{"c":24.62,"h":24.67,"l":24.605,"n":106,"o":24.645,"t":"2026-10-02T18:45:00Z","v":3882,"vw":24.619429},{"c":24.58,"h":24.67,"l":24.57,"n":193,"o":24.65,"t":"2026-10-02T19:00:00Z","v":5160,"vw":24.621864},{"c":24.56,"h":24.62,"l":24.555,"n":118,"o":24.56,"t":"2026-10-02T19:15:00Z","v":3274,"vw":24.575694},{"c":24.6,"h":24.64,"l":24.53,"n":384,"o":24.56,"t":"2026-10-02T19:30:00Z","v":9976,"vw":24.582585},{"c":24.62,"h":24.71,"l":24.55,"n":907,"o":24.605,"t":"2026-10-02T19:45:00Z","v":33900,"vw":24.632843},{"c":24.64,"h":24.64,"l":24.64,"n":18,"o":24.64,"t":"2026-10-02T20:00:00Z","v":49582,"vw":24.64},{"c":23.9913,"h":23.9913,"l":23.9913,"n":1,"o":23.9913,"t":"2026-10-02T23:15:00Z","v":200,"vw":23.9913},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-10-02T23:45:00Z","v":150,"vw":23.95},{"c":24.5233,"h":24.5233,"l":24.5233,"n":2,"o":24.5233,"t":"2026-10-05T12:45:00Z","v":400,"vw":24.5233},{"c":24.66,"h":24.79,"l":24.33,"n":139,"o":24.69,"t":"2026-10-05T13:30:00Z","v":10627,"vw":24.590246},{"c":24.45,"h":24.55,"l":24.39,"n":174,"o":24.39,"t":"2026-10-05T13:45:00Z","v":6615,"vw":24.487563},{"c":24.52,"h":24.675,"l":24.41,"n":197,"o":24.45,"t":"2026-10-05T14:00:00Z","v":8228,"vw":24.534511},{"c":24.55,"h":24.595,"l":24.43,"n":181,"o":24.47,"t":"2026-10-05T14:15:00Z","v":6391,"vw":24.494301},{"c":24.355,"h":24.51,"l":24.28,"n":199,"o":24.445,"t":"2026-10-05T14:30:00Z","v":7075,"vw":24.409609},{"c":24.46,"h":24.48,"l":24.36,"n":138,"o":24.36,"t":"2026-10-05T14:45:00Z","v":6013,"vw":24.432948},{"c":24.545,"h":24.545,"l":24.365,"n":174,"o":24.46,"t":"2026-10-05T15:00:00Z","v":7741,"vw":24.413385},{"c":24.69,"h":24.7,"l":24.57,"n":143,"o":24.62,"t":"2026-10-05T15:15:00Z","v":4890,"vw":24.637191},{"c":24.695,"h":24.71,"l":24.67,"n":103,"o":24.69,"t":"2026-10-05T15:30:00Z","v":2616,"vw":24.69082},{"c":24.65,"h":24.67,"l":24.59,"n":137,"o":24.67,"t":"2026-10-05T15:45:00Z","v":4760,"vw":24.630377},{"c":24.755,"h":24.755,"l":24.61,"n":109,"o":24.63,"t":"2026-10-05T16:00:00Z","v":2679,"vw":24.651517},{"c":24.75,"h":24.75,"l":24.685,"n":151,"o":24.73,"t":"2026-10-05T16:15:00Z","v":3294,"vw":24.7053},{"c":24.6648,"h":24.72,"l":24.6648,"n":92,"o":24.72,"t":"2026-10-05T16:30:00Z","v":2870,"vw":24.696204},{"c":24.595,"h":24.69,"l":24.595,"n":144,"o":24.66,"t":"2026-10-05T16:45:00Z","v":3397,"vw":24.649451},{"c":24.52,"h":24.61,"l":24.51,"n":115,"o":24.57,"t":"2026-10-05T17:00:00Z","v":3874,"vw":24.558591},{"c":24.54,"h":24.58,"l":24.52,"n":152,"o":24.52,"t":"2026-10-05T17:15:00Z","v":7624,"vw":24.550081},{"c":24.535,"h":24.54,"l":24.49,"n":196,"o":24.525,"t":"2026-10-05T17:30:00Z","v":7751,"vw":24.52681},{"c":24.5,"h":24.56,"l":24.5,"n":108,"o":24.56,"t":"2026-10-05T17:45:00Z","v":3381,"vw":24.536524},{"c":24.55,"h":24.57,"l":24.525,"n":111,"o":24.55,"t":"2026-10-05T18:00:00Z","v":5912,"vw":24.542225},{"c":24.6499,"h":24.6499,"l":24.525,"n":150,"o":24.525,"t":"2026-10-05T18:15:00Z","v":4160,"vw":24.609465},{"c":24.62,"h":24.67,"l":24.615,"n":226,"o":24.66,"t":"2026-10-05T18:30:00Z","v":6734,"vw":24.638902},{"c":24.59,"h":24.6,"l":24.51,"n":157,"o":24.6,"t":"2026-10-05T18:45:00Z","v":7615,"vw":24.578888},{"c":24.57,"h":24.57,"l":24.52,"n":104,"o":24.57,"t":"2026-10-05T19:00:00Z","v":3918,"vw":24.541545},{"c":24.545,"h":24.59,"l":24.545,"n":196,"o":24.545,"t":"2026-10-05T19:15:00Z","v":10179,"vw":24.565093},{"c":24.49,"h":24.57,"l":24.39,"n":591,"o":24.57,"t":"2026-10-05T19:30:00Z","v":28789,"vw":24.455656},{"c":24.55,"h":24.55,"l":24.385,"n":929,"o":24.495,"t":"2026-10-05T19:45:00Z","v":37287,"vw":24.465157},{"c":24.51,"h":24.54,"l":24.51,"n":24,"o":24.54,"t":"2026-10-05T20:00:00Z","v":39013,"vw":24.510172},{"c":24.67,"h":24.9479,"l":24.44,"n":74,"o":24.67,"t":"2026-10-06T13:30:00Z","v":5339,"vw":24.636351},{"c":24.605,"h":24.6415,"l":24.46,"n":111,"o":24.6415,"t":"2026-10-06T13:45:00Z","v":7630,"vw":24.548772},{"c":24.76,"h":24.84,"l":24.57,"n":92,"o":24.57,"t":"2026-10-06T14:00:00Z","v":2882,"vw":24.751161},{"c":25.04,"h":25.04,"l":24.79,"n":136,"o":24.8,"t":"2026-10-06T14:15:00Z","v":7896,"vw":24.890225},{"c":24.84,"h":24.96,"l":24.7942,"n":74,"o":24.95,"t":"2026-10-06T14:30:00Z","v":2112,"vw":24.904919},{"c":24.935,"h":25.04,"l":24.78,"n":70,"o":24.89,"t":"2026-10-06T14:45:00Z","v":2390,"vw":24.935},{"c":25.005,"h":25.005,"l":24.89,"n":186,"o":24.9,"t":"2026-10-06T15:00:00Z","v":6538,"vw":24.928011},{"c":25.09,"h":25.105,"l":24.95,"n":121,"o":25.04,"t":"2026-10-06T15:15:00Z","v":5654,"vw":25.018247},{"c":25.045,"h":25.055,"l":25.01,"n":43,"o":25.055,"t":"2026-10-06T15:30:00Z","v":1358,"vw":25.030556},{"c":25.015,"h":25.21,"l":25.0125,"n":82,"o":25.09,"t":"2026-10-06T15:45:00Z","v":4039,"vw":25.078755},{"c":25.05,"h":25.135,"l":25.03,"n":91,"o":25.03,"t":"2026-10-06T16:00:00Z","v":3966,"vw":25.0625},{"c":25.04,"h":25.075,"l":25,"n":44,"o":25.075,"t":"2026-10-06T16:15:00Z","v":1414,"vw":25.024167},{"c":25.02,"h":25.1099,"l":25,"n":100,"o":25.005,"t":"2026-10-06T16:30:00Z","v":7318,"vw":25.069422},{"c":25,"h":25.02,"l":24.95,"n":56,"o":25.02,"t":"2026-10-06T16:45:00Z","v":2017,"vw":24.975},{"c":24.89,"h":24.95,"l":24.85,"n":82,"o":24.95,"t":"2026-10-06T17:00:00Z","v":4396,"vw":24.891793},{"c":25.005,"h":25.0506,"l":24.84,"n":139,"o":24.885,"t":"2026-10-06T17:15:00Z","v":5879,"vw":24.899748},{"c":24.9501,"h":24.99,"l":24.9501,"n":41,"o":24.97,"t":"2026-10-06T17:30:00Z","v":1310,"vw":24.970139},{"c":24.885,"h":24.9501,"l":24.885,"n":84,"o":24.95,"t":"2026-10-06T17:45:00Z","v":5294,"vw":24.933335},{"c":24.935,"h":25.005,"l":24.88,"n":101,"o":24.89,"t":"2026-10-06T18:00:00Z","v":6212,"vw":24.910351},{"c":24.835,"h":24.9475,"l":24.83,"n":146,"o":24.89,"t":"2026-10-06T18:15:00Z","v":5561,"vw":24.892824},{"c":24.815,"h":24.88,"l":24.795,"n":169,"o":24.83,"t":"2026-10-06T18:30:00Z","v":7417,"vw":24.831828},{"c":24.845,"h":24.845,"l":24.76,"n":196,"o":24.78,"t":"2026-10-06T18:45:00Z","v":8893,"vw":24.797259},{"c":24.77,"h":24.82,"l":24.77,"n":62,"o":24.82,"t":"2026-10-06T19:00:00Z","v":1564,"vw":24.801342},{"c":24.71,"h":24.78,"l":24.71,"n":185,"o":24.75,"t":"2026-10-06T19:15:00Z","v":7614,"vw":24.743742},{"c":24.73,"h":24.74,"l":24.63,"n":319,"o":24.72,"t":"2026-10-06T19:30:00Z","v":8932,"vw":24.705996},{"c":24.68,"h":24.83,"l":24.64,"n":890,"o":24.71,"t":"2026-10-06T19:45:00Z","v":30245,"vw":24.709611},{"c":24.7,"h":24.7,"l":24.7,"n":21,"o":24.7,"t":"2026-10-06T20:00:00Z","v":30825,"vw":24.7},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-06T21:45:00Z","v":100,"vw":24.65},{"c":25.14,"h":25.14,"l":25.14,"n":1,"o":25.14,"t":"2026-10-06T23:30:00Z","v":200,"vw":25.14},{"c":24.82,"h":24.82,"l":24.37,"n":78,"o":24.42,"t":"2026-10-07T13:30:00Z","v":6269,"vw":24.485052},{"c":24.38,"h":24.55,"l":24.38,"n":19,"o":24.545,"t":"2026-10-07T13:45:00Z","v":977,"vw":24.523072},{"c":24.425,"h":24.57,"l":24.37,"n":43,"o":24.38,"t":"2026-10-07T14:00:00Z","v":2787,"vw":24.402793},{"c":24.44,"h":24.575,"l":24.35,"n":151,"o":24.41,"t":"2026-10-07T14:15:00Z","v":5700,"vw":24.469541},{"c":24.38,"h":24.54,"l":24.37,"n":65,"o":24.41,"t":"2026-10-07T14:30:00Z","v":2457,"vw":24.477265},{"c":24.31,"h":24.44,"l":24.22,"n":176,"o":24.44,"t":"2026-10-07T14:45:00Z","v":10699,"vw":24.326644},{"c":24.3769,"h":24.3769,"l":24.25,"n":18,"o":24.25,"t":"2026-10-07T15:00:00Z","v":450,"vw":24.288638},{"c":24.16,"h":24.34,"l":24.16,"n":45,"o":24.34,"t":"2026-10-07T15:15:00Z","v":1973,"vw":24.228708},{"c":24.275,"h":24.3,"l":24.195,"n":204,"o":24.28,"t":"2026-10-07T15:30:00Z","v":15443,"vw":24.245952},{"c":24.21,"h":24.24,"l":24.18,"n":180,"o":24.23,"t":"2026-10-07T15:45:00Z","v":6354,"vw":24.213775},{"c":24.185,"h":24.32,"l":24.055,"n":269,"o":24.24,"t":"2026-10-07T16:00:00Z","v":16268,"vw":24.236402},{"c":24.24,"h":24.34,"l":24.215,"n":308,"o":24.3,"t":"2026-10-07T16:15:00Z","v":21556,"vw":24.306664},{"c":24.19,"h":24.19,"l":24.19,"n":2,"o":24.19,"t":"2026-10-07T16:30:00Z","v":864,"vw":24.19},{"c":24.16,"h":24.195,"l":24.135,"n":131,"o":24.15,"t":"2026-10-07T16:45:00Z","v":6589,"vw":24.173932},{"c":24.31,"h":24.31,"l":24.15,"n":159,"o":24.1501,"t":"2026-10-07T17:00:00Z","v":7304,"vw":24.173718},{"c":24.13,"h":24.29,"l":24.13,"n":169,"o":24.26,"t":"2026-10-07T17:15:00Z","v":7429,"vw":24.22327},{"c":24.185,"h":24.185,"l":24.06,"n":96,"o":24.115,"t":"2026-10-07T17:30:00Z","v":3205,"vw":24.128311},{"c":24.285,"h":24.285,"l":24.21,"n":131,"o":24.22,"t":"2026-10-07T17:45:00Z","v":7867,"vw":24.246902},{"c":24.26,"h":24.3101,"l":24.21,"n":143,"o":24.22,"t":"2026-10-07T18:00:00Z","v":4974,"vw":24.271929},{"c":24.34,"h":24.36,"l":24.26,"n":167,"o":24.26,"t":"2026-10-07T18:15:00Z","v":9326,"vw":24.297538},{"c":24.405,"h":24.42,"l":24.32,"n":275,"o":24.3999,"t":"2026-10-07T18:30:00Z","v":23756,"vw":24.389347},{"c":24.44,"h":24.475,"l":24.385,"n":154,"o":24.405,"t":"2026-10-07T18:45:00Z","v":9683,"vw":24.428799},{"c":24.405,"h":24.47,"l":24.35,"n":254,"o":24.45,"t":"2026-10-07T19:00:00Z","v":15543,"vw":24.398099},{"c":24.375,"h":24.4,"l":24.33,"n":45,"o":24.34,"t":"2026-10-07T19:15:00Z","v":1281,"vw":24.367857},{"c":24.24,"h":24.38,"l":24.23,"n":205,"o":24.35,"t":"2026-10-07T19:30:00Z","v":6955,"vw":24.328257},{"c":24.31,"h":24.325,"l":24.23,"n":619,"o":24.275,"t":"2026-10-07T19:45:00Z","v":19405,"vw":24.272099},{"c":24.29,"h":24.29,"l":24.29,"n":22,"o":24.29,"t":"2026-10-07T20:00:00Z","v":32716,"vw":24.29},{"c":24.53,"h":24.53,"l":24.1474,"n":106,"o":24.16,"t":"2026-10-08T13:30:00Z","v":12178,"vw":24.282796},{"c":24.335,"h":24.58,"l":24.23,"n":84,"o":24.58,"t":"2026-10-08T13:45:00Z","v":8776,"vw":24.33658},{"c":24.335,"h":24.43,"l":24.2401,"n":87,"o":24.29,"t":"2026-10-08T14:00:00Z","v":7444,"vw":24.313787},{"c":24.13,"h":24.395,"l":24.07,"n":134,"o":24.335,"t":"2026-10-08T14:15:00Z","v":5665,"vw":24.230024},{"c":24.065,"h":24.18,"l":24.04,"n":148,"o":24.15,"t":"2026-10-08T14:30:00Z","v":3613,"vw":24.106218},{"c":24.05,"h":24.14,"l":23.99,"n":106,"o":24.05,"t":"2026-10-08T14:45:00Z","v":4751,"vw":24.054698},{"c":23.93,"h":24.015,"l":23.9,"n":234,"o":23.99,"t":"2026-10-08T15:00:00Z","v":12601,"vw":23.938342},{"c":23.95,"h":23.96,"l":23.8,"n":161,"o":23.885,"t":"2026-10-08T15:15:00Z","v":8021,"vw":23.87645},{"c":24.015,"h":24.045,"l":23.96,"n":68,"o":23.96,"t":"2026-10-08T15:30:00Z","v":3069,"vw":24.007056},{"c":24.12,"h":24.12,"l":24.06,"n":109,"o":24.115,"t":"2026-10-08T15:45:00Z","v":5073,"vw":24.084951},{"c":24.22,"h":24.2501,"l":24.13,"n":354,"o":24.14,"t":"2026-10-08T16:00:00Z","v":21963,"vw":24.187769},{"c":24.385,"h":24.505,"l":24.28,"n":65,"o":24.28,"t":"2026-10-08T16:15:00Z","v":4548,"vw":24.39572},{"c":24.405,"h":24.405,"l":24.23,"n":94,"o":24.315,"t":"2026-10-08T16:30:00Z","v":4362,"vw":24.307597},{"c":24.5,"h":24.5,"l":24.315,"n":56,"o":24.34,"t":"2026-10-08T16:45:00Z","v":2023,"vw":24.385109},{"c":24.51,"h":24.53,"l":24.3603,"n":143,"o":24.53,"t":"2026-10-08T17:00:00Z","v":6986,"vw":24.432305},{"c":24.595,"h":24.69,"l":24.535,"n":151,"o":24.5751,"t":"2026-10-08T17:15:00Z","v":7994,"vw":24.618064},{"c":24.845,"h":24.845,"l":24.53,"n":172,"o":24.5725,"t":"2026-10-08T17:30:00Z","v":7157,"vw":24.638748},{"c":24.87,"h":24.87,"l":24.76,"n":144,"o":24.86,"t":"2026-10-08T17:45:00Z","v":7864,"vw":24.801344},{"c":24.86,"h":24.97,"l":24.82,"n":191,"o":24.88,"t":"2026-10-08T18:00:00Z","v":9679,"vw":24.907992},{"c":24.77,"h":24.92,"l":24.765,"n":102,"o":24.875,"t":"2026-10-08T18:15:00Z","v":5164,"vw":24.807566},{"c":24.695,"h":24.77,"l":24.67,"n":174,"o":24.77,"t":"2026-10-08T18:30:00Z","v":7261,"vw":24.709249},{"c":24.92,"h":24.945,"l":24.72,"n":329,"o":24.73,"t":"2026-10-08T18:45:00Z","v":13599,"vw":24.87622},{"c":25.03,"h":25.08,"l":24.93,"n":311,"o":24.93,"t":"2026-10-08T19:00:00Z","v":13580,"vw":25.001447},{"c":25.075,"h":25.12,"l":24.95,"n":342,"o":25,"t":"2026-10-08T19:15:00Z","v":15929,"vw":24.99916},{"c":25.16,"h":25.23,"l":25.05,"n":497,"o":25.05,"t":"2026-10-08T19:30:00Z","v":18486,"vw":25.141319},{"c":25.33,"h":25.42,"l":25.16,"n":1007,"o":25.18,"t":"2026-10-08T19:45:00Z","v":33537,"vw":25.332349},{"c":25.35,"h":25.35,"l":25.35,"n":18,"o":25.35,"t":"2026-10-08T20:00:00Z","v":37845,"vw":25.35},{"c":25.34,"h":25.34,"l":25.34,"n":1,"o":25.34,"t":"2026-10-08T20:30:00Z","v":200,"vw":25.34},{"c":25.34,"h":25.34,"l":25.34,"n":1,"o":25.34,"t":"2026-10-08T21:15:00Z","v":140,"vw":25.34},{"c":25.7,"h":25.71,"l":25.68,"n":13,"o":25.68,"t":"2026-10-09T12:00:00Z","v":2338,"vw":25.700028},{"c":25.7,"h":25.7,"l":25.7,"n":4,"o":25.7,"t":"2026-10-09T12:30:00Z","v":3105,"vw":25.7},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-09T12:45:00Z","v":100,"vw":25.7},{"c":25.7,"h":25.7,"l":25.7,"n":4,"o":25.7,"t":"2026-10-09T13:15:00Z","v":3756,"vw":25.7},{"c":25.43,"h":26.65,"l":25.34,"n":175,"o":25.71,"t":"2026-10-09T13:30:00Z","v":24393,"vw":25.785165},{"c":25.49,"h":25.57,"l":25.3501,"n":28,"o":25.55,"t":"2026-10-09T13:45:00Z","v":1278,"vw":25.481944},{"c":25.24,"h":25.41,"l":25.24,"n":46,"o":25.41,"t":"2026-10-09T14:00:00Z","v":2646,"vw":25.327543},{"c":25.32,"h":25.4058,"l":25.24,"n":82,"o":25.31,"t":"2026-10-09T14:15:00Z","v":6448,"vw":25.355016},{"c":25.25,"h":25.25,"l":25.165,"n":99,"o":25.22,"t":"2026-10-09T14:30:00Z","v":3850,"vw":25.21568},{"c":25.12,"h":25.27,"l":25.12,"n":87,"o":25.235,"t":"2026-10-09T14:45:00Z","v":3149,"vw":25.207406},{"c":25.15,"h":25.195,"l":25.075,"n":133,"o":25.195,"t":"2026-10-09T15:00:00Z","v":4953,"vw":25.115971},{"c":25.2,"h":25.24,"l":25.18,"n":36,"o":25.18,"t":"2026-10-09T15:15:00Z","v":1376,"vw":25.202424},{"c":25.24,"h":25.25,"l":25.19,"n":74,"o":25.215,"t":"2026-10-09T15:30:00Z","v":3521,"vw":25.218703},{"c":25.25,"h":25.29,"l":25.21,"n":91,"o":25.22,"t":"2026-10-09T15:45:00Z","v":4291,"vw":25.237684},{"c":25.11,"h":25.275,"l":25.11,"n":125,"o":25.25,"t":"2026-10-09T16:00:00Z","v":5791,"vw":25.212789},{"c":25.15,"h":25.185,"l":25.15,"n":13,"o":25.185,"t":"2026-10-09T16:15:00Z","v":759,"vw":25.166258},{"c":25.2,"h":25.2,"l":25.15,"n":91,"o":25.15,"t":"2026-10-09T16:30:00Z","v":3380,"vw":25.180835},{"c":25.235,"h":25.26,"l":25.1976,"n":70,"o":25.26,"t":"2026-10-09T16:45:00Z","v":4153,"vw":25.234315},{"c":25.16,"h":25.28,"l":25.16,"n":202,"o":25.22,"t":"2026-10-09T17:00:00Z","v":6020,"vw":25.244751},{"c":25.11,"h":25.17,"l":25.11,"n":117,"o":25.155,"t":"2026-10-09T17:15:00Z","v":4909,"vw":25.158168},{"c":25.07,"h":25.15,"l":25.07,"n":164,"o":25.13,"t":"2026-10-09T17:30:00Z","v":5756,"vw":25.115306},{"c":25.04,"h":25.095,"l":25.04,"n":107,"o":25.095,"t":"2026-10-09T17:45:00Z","v":4575,"vw":25.066443},{"c":25.17,"h":25.175,"l":25.01,"n":185,"o":25.01,"t":"2026-10-09T18:00:00Z","v":8065,"vw":25.067227},{"c":25.13,"h":25.18,"l":25.13,"n":61,"o":25.18,"t":"2026-10-09T18:15:00Z","v":3209,"vw":25.16824},{"c":25.185,"h":25.185,"l":25.15,"n":16,"o":25.15,"t":"2026-10-09T18:30:00Z","v":914,"vw":25.177882},{"c":25.18,"h":25.26,"l":25.105,"n":268,"o":25.21,"t":"2026-10-09T18:45:00Z","v":13212,"vw":25.190642},{"c":25.2,"h":25.21,"l":25.071,"n":218,"o":25.18,"t":"2026-10-09T19:00:00Z","v":8391,"vw":25.148049},{"c":25.19,"h":25.23,"l":25.17,"n":124,"o":25.17,"t":"2026-10-09T19:15:00Z","v":6005,"vw":25.19296},{"c":25.23,"h":25.23,"l":25.12,"n":245,"o":25.17,"t":"2026-10-09T19:30:00Z","v":9168,"vw":25.161025},{"c":25.18,"h":25.28,"l":25.15,"n":875,"o":25.18,"t":"2026-10-09T19:45:00Z","v":28273,"vw":25.207899},{"c":25.19,"h":25.19,"l":25.19,"n":28,"o":25.19,"t":"2026-10-09T20:00:00Z","v":35347,"vw":25.19},{"c":24.88,"h":25.13,"l":24.85,"n":93,"o":25.13,"t":"2026-10-12T13:30:00Z","v":4240,"vw":25.009207},{"c":24.8545,"h":24.91,"l":24.572,"n":107,"o":24.86,"t":"2026-10-12T13:45:00Z","v":6339,"vw":24.77519},{"c":24.84,"h":24.84,"l":24.54,"n":97,"o":24.67,"t":"2026-10-12T14:00:00Z","v":4318,"vw":24.658373},{"c":24.835,"h":24.8441,"l":24.75,"n":52,"o":24.8441,"t":"2026-10-12T14:15:00Z","v":1856,"vw":24.78598},{"c":24.88,"h":24.98,"l":24.7601,"n":82,"o":24.7601,"t":"2026-10-12T14:30:00Z","v":5205,"vw":24.879488},{"c":24.975,"h":25.03,"l":24.935,"n":133,"o":24.935,"t":"2026-10-12T14:45:00Z","v":4541,"vw":24.970933},{"c":24.95,"h":24.96,"l":24.855,"n":71,"o":24.89,"t":"2026-10-12T15:00:00Z","v":3158,"vw":24.917788},{"c":24.82,"h":24.875,"l":24.79,"n":44,"o":24.86,"t":"2026-10-12T15:15:00Z","v":1235,"vw":24.845606},{"c":24.81,"h":24.94,"l":24.81,"n":126,"o":24.94,"t":"2026-10-12T15:30:00Z","v":3815,"vw":24.883925},{"c":24.75,"h":24.8155,"l":24.75,"n":79,"o":24.775,"t":"2026-10-12T15:45:00Z","v":1590,"vw":24.795167},{"c":24.855,"h":24.855,"l":24.76,"n":50,"o":24.825,"t":"2026-10-12T16:00:00Z","v":2575,"vw":24.819321},{"c":24.82,"h":24.88,"l":24.8,"n":113,"o":24.86,"t":"2026-10-12T16:15:00Z","v":3048,"vw":24.836923},{"c":24.89,"h":24.89,"l":24.82,"n":92,"o":24.82,"t":"2026-10-12T16:30:00Z","v":2183,"vw":24.847416},{"c":24.87,"h":24.89,"l":24.85,"n":60,"o":24.85,"t":"2026-10-12T16:45:00Z","v":1659,"vw":24.867778},{"c":24.8,"h":24.84,"l":24.775,"n":98,"o":24.84,"t":"2026-10-12T17:00:00Z","v":2345,"vw":24.805833},{"c":24.75,"h":24.82,"l":24.75,"n":34,"o":24.82,"t":"2026-10-12T17:15:00Z","v":3983,"vw":24.816759},{"c":24.8,"h":24.8699,"l":24.745,"n":124,"o":24.75,"t":"2026-10-12T17:30:00Z","v":4269,"vw":24.795026},{"c":24.77,"h":24.825,"l":24.77,"n":103,"o":24.825,"t":"2026-10-12T17:45:00Z","v":2169,"vw":24.8025},{"c":24.905,"h":24.91,"l":24.8299,"n":175,"o":24.8299,"t":"2026-10-12T18:00:00Z","v":5320,"vw":24.877463},{"c":24.99,"h":24.99,"l":24.89,"n":113,"o":24.89,"t":"2026-10-12T18:15:00Z","v":5106,"vw":24.923111},{"c":24.92,"h":24.965,"l":24.91,"n":91,"o":24.96,"t":"2026-10-12T18:30:00Z","v":3258,"vw":24.948384},{"c":24.96,"h":24.96,"l":24.88,"n":106,"o":24.94,"t":"2026-10-12T18:45:00Z","v":4202,"vw":24.932675},{"c":24.94,"h":24.99,"l":24.94,"n":92,"o":24.96,"t":"2026-10-12T19:00:00Z","v":2937,"vw":24.961209},{"c":24.955,"h":24.955,"l":24.95,"n":26,"o":24.95,"t":"2026-10-12T19:15:00Z","v":708,"vw":24.95375},{"c":24.85,"h":24.93,"l":24.85,"n":179,"o":24.92,"t":"2026-10-12T19:30:00Z","v":6087,"vw":24.896954},{"c":24.75,"h":24.9,"l":24.75,"n":786,"o":24.85,"t":"2026-10-12T19:45:00Z","v":25994,"vw":24.811318},{"c":24.79,"h":24.79,"l":24.79,"n":23,"o":24.79,"t":"2026-10-12T20:00:00Z","v":37201,"vw":24.79},{"c":25,"h":25.4976,"l":24.92,"n":153,"o":24.92,"t":"2026-10-13T13:30:00Z","v":11491,"vw":25.098732},{"c":24.775,"h":25.17,"l":24.775,"n":45,"o":25.17,"t":"2026-10-13T13:45:00Z","v":2507,"vw":24.84388},{"c":24.75,"h":24.75,"l":24.61,"n":81,"o":24.62,"t":"2026-10-13T14:00:00Z","v":1904,"vw":24.67125},{"c":24.77,"h":24.99,"l":24.77,"n":23,"o":24.99,"t":"2026-10-13T14:15:00Z","v":478,"vw":24.86},{"c":24.61,"h":24.76,"l":24.57,"n":79,"o":24.76,"t":"2026-10-13T14:30:00Z","v":3139,"vw":24.620615},{"c":24.505,"h":24.505,"l":24.33,"n":161,"o":24.42,"t":"2026-10-13T14:45:00Z","v":4304,"vw":24.407777},{"c":24.48,"h":24.6,"l":24.46,"n":83,"o":24.48,"t":"2026-10-13T15:00:00Z","v":2609,"vw":24.511154},{"c":24.38,"h":24.45,"l":24.3502,"n":42,"o":24.3678,"t":"2026-10-13T15:15:00Z","v":1409,"vw":24.388582},{"c":24.46,"h":24.4951,"l":24.4,"n":163,"o":24.4,"t":"2026-10-13T15:30:00Z","v":4305,"vw":24.448121},{"c":24.311,"h":24.42,"l":24.3,"n":121,"o":24.42,"t":"2026-10-13T15:45:00Z","v":3865,"vw":24.355879},{"c":24.345,"h":24.37,"l":24.32,"n":155,"o":24.34,"t":"2026-10-13T16:00:00Z","v":4207,"vw":24.347327},{"c":24.33,"h":24.41,"l":24.33,"n":135,"o":24.345,"t":"2026-10-13T16:15:00Z","v":3797,"vw":24.37296},{"c":24.31,"h":24.3499,"l":24.29,"n":107,"o":24.345,"t":"2026-10-13T16:30:00Z","v":3098,"vw":24.333795},{"c":24.29,"h":24.33,"l":24.26,"n":86,"o":24.305,"t":"2026-10-13T16:45:00Z","v":1884,"vw":24.285897},{"c":24.27,"h":24.385,"l":24.27,"n":194,"o":24.29,"t":"2026-10-13T17:00:00Z","v":7424,"vw":24.327209},{"c":24.34,"h":24.34,"l":24.28,"n":62,"o":24.3051,"t":"2026-10-13T17:15:00Z","v":2482,"vw":24.312275},{"c":24.4,"h":24.43,"l":24.335,"n":140,"o":24.335,"t":"2026-10-13T17:30:00Z","v":3878,"vw":24.380481},{"c":24.64,"h":24.66,"l":24.3849,"n":364,"o":24.4,"t":"2026-10-13T17:45:00Z","v":33688,"vw":24.547306},{"c":24.69,"h":24.755,"l":24.59,"n":198,"o":24.59,"t":"2026-10-13T18:00:00Z","v":6068,"vw":24.702774},{"c":24.755,"h":24.77,"l":24.66,"n":116,"o":24.705,"t":"2026-10-13T18:15:00Z","v":8281,"vw":24.738562},{"c":24.775,"h":24.78,"l":24.72,"n":190,"o":24.72,"t":"2026-10-13T18:30:00Z","v":4721,"vw":24.764313},{"c":24.5774,"h":24.85,"l":24.5301,"n":307,"o":24.76,"t":"2026-10-13T18:45:00Z","v":14056,"vw":24.75502},{"c":24.71,"h":24.71,"l":24.5239,"n":270,"o":24.56,"t":"2026-10-13T19:00:00Z","v":12272,"vw":24.599387},{"c":24.74,"h":24.75,"l":24.6487,"n":153,"o":24.73,"t":"2026-10-13T19:15:00Z","v":4694,"vw":24.720668},{"c":24.81,"h":24.81,"l":24.71,"n":285,"o":24.74,"t":"2026-10-13T19:30:00Z","v":9549,"vw":24.743586},{"c":24.75,"h":24.875,"l":24.7,"n":895,"o":24.81,"t":"2026-10-13T19:45:00Z","v":25749,"vw":24.783257},{"c":24.1391,"h":24.775,"l":24.1391,"n":25,"o":24.775,"t":"2026-10-13T20:00:00Z","v":32004,"vw":24.769593},{"c":24.3941,"h":24.44,"l":24.2028,"n":90,"o":24.44,"t":"2026-10-14T13:30:00Z","v":6975,"vw":24.417311},{"c":24.27,"h":24.27,"l":24.1,"n":123,"o":24.11,"t":"2026-10-14T13:45:00Z","v":12037,"vw":24.140409},{"c":23.78,"h":24.065,"l":23.75,"n":172,"o":24.05,"t":"2026-10-14T14:00:00Z","v":6552,"vw":23.908383},{"c":23.92,"h":23.94,"l":23.79,"n":167,"o":23.825,"t":"2026-10-14T14:15:00Z","v":9401,"vw":23.867919},{"c":23.97,"h":24.01,"l":23.855,"n":157,"o":23.925,"t":"2026-10-14T14:30:00Z","v":7834,"vw":23.957015},{"c":23.81,"h":24.03,"l":23.81,"n":104,"o":23.95,"t":"2026-10-14T14:45:00Z","v":4403,"vw":23.965127},{"c":23.78,"h":23.845,"l":23.78,"n":38,"o":23.845,"t":"2026-10-14T15:00:00Z","v":2399,"vw":23.81543},{"c":23.84,"h":23.84,"l":23.74,"n":141,"o":23.76,"t":"2026-10-14T15:15:00Z","v":5737,"vw":23.792105},{"c":23.815,"h":23.89,"l":23.79,"n":100,"o":23.8699,"t":"2026-10-14T15:30:00Z","v":2553,"vw":23.832089},{"c":23.785,"h":23.84,"l":23.7401,"n":93,"o":23.83,"t":"2026-10-14T15:45:00Z","v":3735,"vw":23.804392},{"c":23.735,"h":23.76,"l":23.7,"n":151,"o":23.74,"t":"2026-10-14T16:00:00Z","v":11770,"vw":23.736435},{"c":23.65,"h":23.74,"l":23.62,"n":152,"o":23.74,"t":"2026-10-14T16:15:00Z","v":10911,"vw":23.681276},{"c":23.62,"h":23.65,"l":23.62,"n":22,"o":23.65,"t":"2026-10-14T16:30:00Z","v":975,"vw":23.641177},{"c":23.58,"h":23.66,"l":23.51,"n":174,"o":23.6436,"t":"2026-10-14T16:45:00Z","v":7688,"vw":23.604573},{"c":23.66,"h":23.66,"l":23.55,"n":96,"o":23.56,"t":"2026-10-14T17:00:00Z","v":5614,"vw":23.606714},{"c":23.68,"h":23.745,"l":23.66,"n":100,"o":23.71,"t":"2026-10-14T17:15:00Z","v":4378,"vw":23.704941},{"c":23.665,"h":23.71,"l":23.665,"n":90,"o":23.71,"t":"2026-10-14T17:30:00Z","v":3142,"vw":23.697297},{"c":23.69,"h":23.745,"l":23.645,"n":114,"o":23.7158,"t":"2026-10-14T17:45:00Z","v":4696,"vw":23.699788},{"c":23.7,"h":23.71,"l":23.66,"n":109,"o":23.66,"t":"2026-10-14T18:00:00Z","v":9101,"vw":23.672366},{"c":23.8569,"h":23.8569,"l":23.72,"n":226,"o":23.72,"t":"2026-10-14T18:15:00Z","v":9727,"vw":23.788645},{"c":23.78,"h":23.82,"l":23.78,"n":56,"o":23.82,"t":"2026-10-14T18:30:00Z","v":1821,"vw":23.805069},{"c":23.835,"h":23.84,"l":23.74,"n":149,"o":23.74,"t":"2026-10-14T18:45:00Z","v":10260,"vw":23.792462},{"c":23.885,"h":23.915,"l":23.78,"n":249,"o":23.815,"t":"2026-10-14T19:00:00Z","v":12517,"vw":23.868755},{"c":23.97,"h":23.99,"l":23.857,"n":165,"o":23.88,"t":"2026-10-14T19:15:00Z","v":7356,"vw":23.914434},{"c":23.98,"h":24.04,"l":23.91,"n":364,"o":24,"t":"2026-10-14T19:30:00Z","v":12401,"vw":23.973661},{"c":24.16,"h":24.23,"l":23.98,"n":1055,"o":23.98,"t":"2026-10-14T19:45:00Z","v":34410,"vw":24.126903},{"c":24.17,"h":24.17,"l":24.17,"n":31,"o":24.17,"t":"2026-10-14T20:00:00Z","v":47451,"vw":24.17},{"c":24,"h":24,"l":24,"n":4,"o":24,"t":"2026-10-15T12:30:00Z","v":207,"vw":24},{"c":25,"h":25.33,"l":24.41,"n":213,"o":24.42,"t":"2026-10-15T13:30:00Z","v":16353,"vw":24.939411},{"c":25.25,"h":25.415,"l":24.88,"n":98,"o":24.98,"t":"2026-10-15T13:45:00Z","v":9015,"vw":25.042144},{"c":25.28,"h":25.4275,"l":25.0201,"n":261,"o":25.26,"t":"2026-10-15T14:00:00Z","v":11030,"vw":25.278024},{"c":25.31,"h":25.34,"l":25.23,"n":85,"o":25.31,"t":"2026-10-15T14:15:00Z","v":2597,"vw":25.280729},{"c":25.2,"h":25.4,"l":25.17,"n":128,"o":25.225,"t":"2026-10-15T14:30:00Z","v":3687,"vw":25.263275},{"c":25.335,"h":25.34,"l":25.15,"n":163,"o":25.154764,"t":"2026-10-15T14:45:00Z","v":9046,"vw":25.295255},{"c":25.58,"h":25.65,"l":25.41,"n":204,"o":25.41,"t":"2026-10-15T15:00:00Z","v":7745,"vw":25.507699},{"c":25.46,"h":25.57,"l":25.46,"n":110,"o":25.565,"t":"2026-10-15T15:15:00Z","v":6270,"vw":25.547152},{"c":25.4,"h":25.54,"l":25.4,"n":92,"o":25.46,"t":"2026-10-15T15:30:00Z","v":1927,"vw":25.459299},{"c":25.5,"h":25.5,"l":25.34,"n":137,"o":25.34,"t":"2026-10-15T15:45:00Z","v":3822,"vw":25.432223},{"c":25.42,"h":25.52,"l":25.42,"n":136,"o":25.45,"t":"2026-10-15T16:00:00Z","v":4104,"vw":25.464153},{"c":25.48,"h":25.48,"l":25.41,"n":64,"o":25.41,"t":"2026-10-15T16:15:00Z","v":1454,"vw":25.452},{"c":25.52,"h":25.535,"l":25.4351,"n":184,"o":25.47,"t":"2026-10-15T16:30:00Z","v":5660,"vw":25.483203},{"c":25.56,"h":25.56,"l":25.43,"n":209,"o":25.53,"t":"2026-10-15T16:45:00Z","v":4968,"vw":25.501043},{"c":25.4115,"h":25.59,"l":25.4115,"n":137,"o":25.59,"t":"2026-10-15T17:00:00Z","v":6208,"vw":25.498701},{"c":25.365,"h":25.515,"l":25.29,"n":518,"o":25.47,"t":"2026-10-15T17:15:00Z","v":37847,"vw":25.361648},{"c":25.4,"h":25.42,"l":25.33,"n":172,"o":25.3531,"t":"2026-10-15T17:30:00Z","v":5849,"vw":25.380626},{"c":25.51,"h":25.535,"l":25.45,"n":175,"o":25.45,"t":"2026-10-15T17:45:00Z","v":5473,"vw":25.486122},{"c":25.48,"h":25.525,"l":25.42,"n":207,"o":25.52,"t":"2026-10-15T18:00:00Z","v":8978,"vw":25.479357},{"c":25.41,"h":25.56,"l":25.41,"n":256,"o":25.47,"t":"2026-10-15T18:15:00Z","v":8330,"vw":25.508138},{"c":25.565,"h":25.57,"l":25.35,"n":240,"o":25.5,"t":"2026-10-15T18:30:00Z","v":11534,"vw":25.493061},{"c":25.7,"h":25.75,"l":25.52,"n":308,"o":25.555,"t":"2026-10-15T18:45:00Z","v":12645,"vw":25.625215},{"c":25.8,"h":25.8,"l":25.6779,"n":298,"o":25.68,"t":"2026-10-15T19:00:00Z","v":9630,"vw":25.726714},{"c":25.64,"h":25.755,"l":25.64,"n":240,"o":25.755,"t":"2026-10-15T19:15:00Z","v":8468,"vw":25.694986},{"c":25.78,"h":25.8,"l":25.65,"n":322,"o":25.65,"t":"2026-10-15T19:30:00Z","v":13091,"vw":25.730402},{"c":25.84,"h":25.85,"l":25.68,"n":1071,"o":25.8075,"t":"2026-10-15T19:45:00Z","v":40200,"vw":25.784595},{"c":25.815,"h":25.815,"l":25.815,"n":10,"o":25.815,"t":"2026-10-15T20:00:00Z","v":31474,"vw":25.815},{"c":25.81,"h":25.81,"l":25.81,"n":4,"o":25.81,"t":"2026-10-15T23:45:00Z","v":300,"vw":25.81},{"c":25.97,"h":26.25,"l":25.97,"n":136,"o":25.99,"t":"2026-10-16T13:30:00Z","v":10342,"vw":26.03628},{"c":25.57,"h":25.87,"l":25.51,"n":131,"o":25.87,"t":"2026-10-16T13:45:00Z","v":8024,"vw":25.681718},{"c":25.75,"h":25.75,"l":25.3101,"n":456,"o":25.485,"t":"2026-10-16T14:00:00Z","v":12335,"vw":25.552326},{"c":25.575,"h":25.59,"l":25.46,"n":118,"o":25.59,"t":"2026-10-16T14:15:00Z","v":3250,"vw":25.527735},{"c":25.43,"h":25.555,"l":25.42,"n":85,"o":25.46,"t":"2026-10-16T14:30:00Z","v":2686,"vw":25.522217},{"c":25.625,"h":25.715,"l":25.5,"n":227,"o":25.51,"t":"2026-10-16T14:45:00Z","v":10086,"vw":25.609845},{"c":25.625,"h":25.7099,"l":25.54,"n":32,"o":25.55,"t":"2026-10-16T15:00:00Z","v":897,"vw":25.615009},{"c":25.61,"h":25.66,"l":25.6,"n":72,"o":25.6,"t":"2026-10-16T15:15:00Z","v":1536,"vw":25.64123},{"c":25.415,"h":25.605,"l":25.38,"n":151,"o":25.605,"t":"2026-10-16T15:30:00Z","v":4823,"vw":25.492596},{"c":25.42,"h":25.48,"l":25.39,"n":149,"o":25.47,"t":"2026-10-16T15:45:00Z","v":3672,"vw":25.46078},{"c":25.415,"h":25.425,"l":25.36,"n":40,"o":25.36,"t":"2026-10-16T16:00:00Z","v":1105,"vw":25.384286},{"c":25.43,"h":25.46,"l":25.35,"n":166,"o":25.36,"t":"2026-10-16T16:15:00Z","v":5086,"vw":25.403782},{"c":25.375,"h":25.435,"l":25.35,"n":141,"o":25.435,"t":"2026-10-16T16:30:00Z","v":3376,"vw":25.391275},{"c":25.34,"h":25.49,"l":25.3,"n":192,"o":25.375,"t":"2026-10-16T16:45:00Z","v":5933,"vw":25.407224},{"c":25.19,"h":25.335,"l":25.15,"n":148,"o":25.335,"t":"2026-10-16T17:00:00Z","v":3747,"vw":25.220359},{"c":25.13,"h":25.18,"l":25.06,"n":86,"o":25.18,"t":"2026-10-16T17:15:00Z","v":1920,"vw":25.139634},{"c":25.1801,"h":25.21,"l":25.07,"n":186,"o":25.13,"t":"2026-10-16T17:30:00Z","v":6598,"vw":25.143357},{"c":25.12,"h":25.18,"l":25.07,"n":94,"o":25.18,"t":"2026-10-16T17:45:00Z","v":2495,"vw":25.130336},{"c":25.185,"h":25.205,"l":25.05,"n":207,"o":25.08,"t":"2026-10-16T18:00:00Z","v":6708,"vw":25.130735},{"c":25.37,"h":25.37,"l":25.16,"n":210,"o":25.22,"t":"2026-10-16T18:15:00Z","v":5117,"vw":25.220164},{"c":25.19,"h":25.26,"l":25.13,"n":124,"o":25.22,"t":"2026-10-16T18:30:00Z","v":5086,"vw":25.188959},{"c":25.255,"h":25.29,"l":25.21,"n":234,"o":25.225,"t":"2026-10-16T18:45:00Z","v":8339,"vw":25.238994},{"c":25.23,"h":25.29,"l":25.15,"n":315,"o":25.29,"t":"2026-10-16T19:00:00Z","v":12216,"vw":25.195279},{"c":25.32,"h":25.32,"l":25.2,"n":320,"o":25.23,"t":"2026-10-16T19:15:00Z","v":8576,"vw":25.262644},{"c":25.166,"h":25.3599,"l":25.16,"n":511,"o":25.33,"t":"2026-10-16T19:30:00Z","v":16325,"vw":25.249317},{"c":25.36,"h":25.425,"l":25.175,"n":1037,"o":25.175,"t":"2026-10-16T19:45:00Z","v":37143,"vw":25.340559},{"c":25.39,"h":25.39,"l":25.39,"n":23,"o":25.39,"t":"2026-10-16T20:00:00Z","v":36373,"vw":25.39},{"c":25.0425,"h":25.0425,"l":25.0425,"n":1,"o":25.0425,"t":"2026-10-16T22:30:00Z","v":125,"vw":25.0425},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-19T12:15:00Z","v":500,"vw":26},{"c":25.47,"h":25.59,"l":25.41,"n":63,"o":25.49,"t":"2026-10-19T13:30:00Z","v":2734,"vw":25.486487},{"c":25.08,"h":25.265,"l":25.08,"n":51,"o":25.265,"t":"2026-10-19T13:45:00Z","v":2393,"vw":25.235739},{"c":25.4,"h":25.4599,"l":25.14,"n":109,"o":25.14,"t":"2026-10-19T14:00:00Z","v":3881,"vw":25.278613},{"c":25.15,"h":25.4434,"l":25.0701,"n":78,"o":25.26,"t":"2026-10-19T14:15:00Z","v":4135,"vw":25.221749},{"c":25.225,"h":25.39,"l":25.16,"n":136,"o":25.26,"t":"2026-10-19T14:30:00Z","v":3938,"vw":25.230763},{"c":25.285,"h":25.32,"l":25.195,"n":96,"o":25.2,"t":"2026-10-19T14:45:00Z","v":2608,"vw":25.27219},{"c":25.29,"h":25.33,"l":25.26,"n":156,"o":25.33,"t":"2026-10-19T15:00:00Z","v":3720,"vw":25.286947},{"c":25.175,"h":25.28,"l":25.09,"n":96,"o":25.28,"t":"2026-10-19T15:15:00Z","v":3790,"vw":25.207335},{"c":25.155,"h":25.16,"l":25.08,"n":70,"o":25.09,"t":"2026-10-19T15:30:00Z","v":1326,"vw":25.139375},{"c":25.05,"h":25.155,"l":24.95,"n":271,"o":25.11,"t":"2026-10-19T15:45:00Z","v":12261,"vw":25.056155},{"c":25.11,"h":25.11,"l":25.03,"n":45,"o":25.03,"t":"2026-10-19T16:00:00Z","v":2252,"vw":25.079239},{"c":25.19,"h":25.19,"l":25.09,"n":161,"o":25.095,"t":"2026-10-19T16:15:00Z","v":6451,"vw":25.122955},{"c":25.26,"h":25.26,"l":25.2,"n":138,"o":25.25,"t":"2026-10-19T16:30:00Z","v":5064,"vw":25.233994},{"c":25.265,"h":25.31,"l":25.265,"n":44,"o":25.3,"t":"2026-10-19T16:45:00Z","v":1575,"vw":25.297029},{"c":25.22,"h":25.26,"l":25.21,"n":120,"o":25.26,"t":"2026-10-19T17:00:00Z","v":2575,"vw":25.234553},{"c":25.275,"h":25.275,"l":25.215,"n":115,"o":25.22,"t":"2026-10-19T17:15:00Z","v":2829,"vw":25.252308},{"c":25.29,"h":25.29,"l":25.1901,"n":141,"o":25.28,"t":"2026-10-19T17:30:00Z","v":5021,"vw":25.268321},{"c":25.19,"h":25.24,"l":25.135,"n":203,"o":25.24,"t":"2026-10-19T17:45:00Z","v":6378,"vw":25.174711},{"c":25.1766,"h":25.23,"l":25.15,"n":150,"o":25.19,"t":"2026-10-19T18:00:00Z","v":6455,"vw":25.194744},{"c":25.185,"h":25.23,"l":25.185,"n":126,"o":25.2,"t":"2026-10-19T18:15:00Z","v":3493,"vw":25.212798},{"c":25.26,"h":25.26,"l":25.16,"n":259,"o":25.185,"t":"2026-10-19T18:30:00Z","v":12723,"vw":25.228488},{"c":25.3951,"h":25.44,"l":25.265,"n":396,"o":25.305,"t":"2026-10-19T18:45:00Z","v":16941,"vw":25.318897},{"c":25.34,"h":25.39,"l":25.245,"n":321,"o":25.37,"t":"2026-10-19T19:00:00Z","v":13476,"vw":25.33578},{"c":25.38,"h":25.41,"l":25.33,"n":275,"o":25.35,"t":"2026-10-19T19:15:00Z","v":8395,"vw":25.373926},{"c":25.37,"h":25.43,"l":25.29,"n":435,"o":25.39,"t":"2026-10-19T19:30:00Z","v":14272,"vw":25.366509},{"c":25.4,"h":25.5,"l":25.33,"n":1181,"o":25.425,"t":"2026-10-19T19:45:00Z","v":47788,"vw":25.404864},{"c":25.38,"h":25.38,"l":25.38,"n":26,"o":25.38,"t":"2026-10-19T20:00:00Z","v":45688,"vw":25.38},{"c":26.075,"h":26.075,"l":25.38,"n":45,"o":25.38,"t":"2026-10-20T13:30:00Z","v":3457,"vw":25.550445},{"c":26.22,"h":26.26,"l":25.94,"n":211,"o":26.08,"t":"2026-10-20T13:45:00Z","v":9090,"vw":26.166512},{"c":26.015,"h":26.315,"l":25.99,"n":81,"o":26.3104,"t":"2026-10-20T14:00:00Z","v":5578,"vw":26.058292},{"c":26.16,"h":26.2,"l":25.84,"n":120,"o":25.85,"t":"2026-10-20T14:15:00Z","v":5827,"vw":26.041447},{"c":26.245,"h":26.245,"l":26.17,"n":92,"o":26.17,"t":"2026-10-20T14:30:00Z","v":4416,"vw":26.214342},{"c":26.3299,"h":26.3299,"l":26.05,"n":105,"o":26.16,"t":"2026-10-20T14:45:00Z","v":3650,"vw":26.238585},{"c":26.34,"h":26.42,"l":26.33,"n":125,"o":26.4,"t":"2026-10-20T15:00:00Z","v":4276,"vw":26.373535},{"c":26.58,"h":26.58,"l":26.34,"n":236,"o":26.405,"t":"2026-10-20T15:15:00Z","v":11862,"vw":26.422606},{"c":26.69,"h":26.69,"l":26.48,"n":128,"o":26.59,"t":"2026-10-20T15:30:00Z","v":4932,"vw":26.601983},{"c":26.665,"h":26.69,"l":26.57,"n":65,"o":26.6,"t":"2026-10-20T15:45:00Z","v":2997,"vw":26.629775},{"c":26.6,"h":26.61,"l":26.5,"n":125,"o":26.58,"t":"2026-10-20T16:00:00Z","v":3613,"vw":26.555682},{"c":26.58,"h":26.625,"l":26.47,"n":115,"o":26.625,"t":"2026-10-20T16:15:00Z","v":8443,"vw":26.573148},{"c":26.51,"h":26.59,"l":26.505,"n":77,"o":26.59,"t":"2026-10-20T16:30:00Z","v":2889,"vw":26.552456},{"c":26.515,"h":26.58,"l":26.44,"n":125,"o":26.58,"t":"2026-10-20T16:45:00Z","v":7336,"vw":26.498899},{"c":26.595,"h":26.6,"l":26.56,"n":110,"o":26.57,"t":"2026-10-20T17:00:00Z","v":7023,"vw":26.591902},{"c":26.59,"h":26.61,"l":26.5291,"n":147,"o":26.6,"t":"2026-10-20T17:15:00Z","v":6026,"vw":26.581367},{"c":26.64,"h":26.64,"l":26.57,"n":82,"o":26.6,"t":"2026-10-20T17:30:00Z","v":3601,"vw":26.613587},{"c":26.59,"h":26.68,"l":26.59,"n":127,"o":26.65,"t":"2026-10-20T17:45:00Z","v":5461,"vw":26.641722},{"c":26.61,"h":26.65,"l":26.57,"n":176,"o":26.615,"t":"2026-10-20T18:00:00Z","v":8500,"vw":26.60074},{"c":26.62,"h":26.655,"l":26.595,"n":168,"o":26.62,"t":"2026-10-20T18:15:00Z","v":6239,"vw":26.628719},{"c":26.66,"h":26.78,"l":26.6,"n":293,"o":26.6,"t":"2026-10-20T18:30:00Z","v":12758,"vw":26.688365},{"c":26.72,"h":26.7486,"l":26.5805,"n":179,"o":26.6729,"t":"2026-10-20T18:45:00Z","v":7031,"vw":26.690526},{"c":26.625,"h":26.79,"l":26.62,"n":199,"o":26.73,"t":"2026-10-20T19:00:00Z","v":5974,"vw":26.734901},{"c":26.55,"h":26.67,"l":26.55,"n":226,"o":26.625,"t":"2026-10-20T19:15:00Z","v":11579,"vw":26.620921},{"c":26.605,"h":26.63,"l":26.525,"n":258,"o":26.55,"t":"2026-10-20T19:30:00Z","v":9381,"vw":26.585338},{"c":26.55,"h":26.605,"l":26.45,"n":779,"o":26.605,"t":"2026-10-20T19:45:00Z","v":25861,"vw":26.532262},{"c":26.53,"h":26.53,"l":26.53,"n":18,"o":26.53,"t":"2026-10-20T20:00:00Z","v":30305,"vw":26.53},{"c":26.9683,"h":26.9683,"l":26.9683,"n":1,"o":26.9683,"t":"2026-10-21T12:45:00Z","v":100,"vw":26.9683},{"c":26.585,"h":26.66,"l":26.05,"n":50,"o":26.66,"t":"2026-10-21T13:30:00Z","v":4290,"vw":26.565987},{"c":26.49,"h":26.635,"l":26.45,"n":33,"o":26.635,"t":"2026-10-21T13:45:00Z","v":1247,"vw":26.522179},{"c":26.24,"h":26.275,"l":26.24,"n":20,"o":26.275,"t":"2026-10-21T14:00:00Z","v":333,"vw":26.2575},{"c":26.345,"h":26.345,"l":26.022,"n":47,"o":26.022,"t":"2026-10-21T14:15:00Z","v":2489,"vw":26.226875},{"c":26.415,"h":26.49,"l":26.345,"n":67,"o":26.345,"t":"2026-10-21T14:30:00Z","v":2454,"vw":26.43603},{"c":26.575,"h":26.72,"l":26.3573,"n":48,"o":26.3573,"t":"2026-10-21T14:45:00Z","v":1827,"vw":26.54491},{"c":26.66,"h":26.73,"l":26.43,"n":219,"o":26.575,"t":"2026-10-21T15:00:00Z","v":10082,"vw":26.605993},{"c":26.62,"h":26.72,"l":26.58,"n":36,"o":26.72,"t":"2026-10-21T15:15:00Z","v":1012,"vw":26.631429},{"c":26.655,"h":26.73,"l":26.655,"n":83,"o":26.72,"t":"2026-10-21T15:30:00Z","v":3124,"vw":26.697998},{"c":26.495,"h":26.495,"l":26.495,"n":25,"o":26.495,"t":"2026-10-21T15:45:00Z","v":907,"vw":26.495},{"c":26.48,"h":26.495,"l":26.39,"n":108,"o":26.42,"t":"2026-10-21T16:00:00Z","v":3772,"vw":26.459211},{"c":26.46,"h":26.5,"l":26.422,"n":63,"o":26.422,"t":"2026-10-21T16:15:00Z","v":3266,"vw":26.461103},{"c":26.53,"h":26.67,"l":26.455,"n":135,"o":26.455,"t":"2026-10-21T16:30:00Z","v":6085,"vw":26.5155},{"c":26.64,"h":26.66,"l":26.46,"n":91,"o":26.55,"t":"2026-10-21T16:45:00Z","v":3742,"vw":26.549155},{"c":26.53,"h":26.64,"l":26.495,"n":62,"o":26.64,"t":"2026-10-21T17:00:00Z","v":2576,"vw":26.560114},{"c":26.58,"h":26.68,"l":26.47,"n":101,"o":26.49,"t":"2026-10-21T17:15:00Z","v":3137,"vw":26.560078},{"c":26.68,"h":26.68,"l":26.66,"n":32,"o":26.66,"t":"2026-10-21T17:30:00Z","v":961,"vw":26.67},{"c":26.885,"h":26.885,"l":26.6326,"n":265,"o":26.68,"t":"2026-10-21T17:45:00Z","v":10247,"vw":26.699978},{"c":26.87,"h":26.87,"l":26.825,"n":123,"o":26.865,"t":"2026-10-21T18:00:00Z","v":4036,"vw":26.847209},{"c":26.845,"h":26.88,"l":26.78,"n":77,"o":26.87,"t":"2026-10-21T18:15:00Z","v":3458,"vw":26.845},{"c":26.88,"h":26.9,"l":26.85,"n":137,"o":26.87,"t":"2026-10-21T18:30:00Z","v":7282,"vw":26.875182},{"c":26.68,"h":26.99,"l":26.68,"n":243,"o":26.88,"t":"2026-10-21T18:45:00Z","v":7842,"vw":26.872804},{"c":26.47,"h":26.63,"l":26.43,"n":216,"o":26.58,"t":"2026-10-21T19:00:00Z","v":8742,"vw":26.544906},{"c":26.685,"h":26.71,"l":26.47,"n":303,"o":26.47,"t":"2026-10-21T19:15:00Z","v":12683,"vw":26.643656},{"c":26.55,"h":26.72,"l":26.48,"n":447,"o":26.72,"t":"2026-10-21T19:30:00Z","v":15460,"vw":26.625641},{"c":26.58,"h":26.63,"l":26.45,"n":993,"o":26.57,"t":"2026-10-21T19:45:00Z","v":34374,"vw":26.543466},{"c":26.58,"h":26.58,"l":26.58,"n":25,"o":26.58,"t":"2026-10-21T20:00:00Z","v":28904,"vw":26.58},{"c":26.86,"h":26.99,"l":26.49,"n":114,"o":26.51,"t":"2026-10-22T13:30:00Z","v":8982,"vw":26.754574},{"c":26.97,"h":27,"l":26.75,"n":291,"o":26.86,"t":"2026-10-22T13:45:00Z","v":14416,"vw":26.867903},{"c":27.255,"h":27.385,"l":26.982,"n":94,"o":27.01,"t":"2026-10-22T14:00:00Z","v":4608,"vw":27.05241},{"c":27.3763,"h":27.5399,"l":27.22,"n":65,"o":27.5399,"t":"2026-10-22T14:15:00Z","v":3965,"vw":27.368194},{"c":27.22,"h":27.22,"l":27.03,"n":57,"o":27.11,"t":"2026-10-22T14:30:00Z","v":2868,"vw":27.14479},{"c":27.38,"h":27.38,"l":27.14,"n":131,"o":27.21,"t":"2026-10-22T14:45:00Z","v":3999,"vw":27.242218},{"c":27.37,"h":27.3876,"l":27.21,"n":77,"o":27.3792,"t":"2026-10-22T15:00:00Z","v":4368,"vw":27.30775},{"c":27.35,"h":27.405,"l":27.3,"n":74,"o":27.37,"t":"2026-10-22T15:15:00Z","v":3479,"vw":27.350814},{"c":27.435,"h":27.48,"l":27.38,"n":69,"o":27.48,"t":"2026-10-22T15:30:00Z","v":2243,"vw":27.415625},{"c":27.505,"h":27.505,"l":27.4101,"n":182,"o":27.46,"t":"2026-10-22T15:45:00Z","v":16732,"vw":27.488828},{"c":27.42,"h":27.54,"l":27.42,"n":139,"o":27.531,"t":"2026-10-22T16:00:00Z","v":4653,"vw":27.49116},{"c":27.5101,"h":27.5781,"l":27.415,"n":185,"o":27.425,"t":"2026-10-22T16:15:00Z","v":7784,"vw":27.477797},{"c":27.44,"h":27.6015,"l":27.31,"n":78,"o":27.55,"t":"2026-10-22T16:30:00Z","v":2637,"vw":27.545507},{"c":27.525,"h":27.59,"l":27.43,"n":101,"o":27.45,"t":"2026-10-22T16:45:00Z","v":4341,"vw":27.52204},{"c":27.485,"h":27.57,"l":27.44,"n":174,"o":27.57,"t":"2026-10-22T17:00:00Z","v":6048,"vw":27.49199},{"c":27.48,"h":27.54,"l":27.48,"n":99,"o":27.53,"t":"2026-10-22T17:15:00Z","v":6752,"vw":27.515275},{"c":27.52,"h":27.55,"l":27.47,"n":83,"o":27.55,"t":"2026-10-22T17:30:00Z","v":3182,"vw":27.509767},{"c":27.46,"h":27.54,"l":27.44,"n":166,"o":27.54,"t":"2026-10-22T17:45:00Z","v":5816,"vw":27.476227},{"c":27.47,"h":27.5,"l":27.41,"n":271,"o":27.45,"t":"2026-10-22T18:00:00Z","v":7941,"vw":27.469886},{"c":27.52,"h":27.615,"l":27.52,"n":151,"o":27.52,"t":"2026-10-22T18:15:00Z","v":4875,"vw":27.562843},{"c":27.39,"h":27.52,"l":27.311,"n":133,"o":27.52,"t":"2026-10-22T18:30:00Z","v":4740,"vw":27.418972},{"c":27.38,"h":27.41,"l":27.28,"n":78,"o":27.37,"t":"2026-10-22T18:45:00Z","v":1439,"vw":27.362174},{"c":27.39,"h":27.39,"l":27.27,"n":311,"o":27.27,"t":"2026-10-22T19:00:00Z","v":13774,"vw":27.354083},{"c":27.445,"h":27.525,"l":27.335,"n":328,"o":27.38,"t":"2026-10-22T19:15:00Z","v":11572,"vw":27.457117},{"c":27.3601,"h":27.52,"l":27.3601,"n":285,"o":27.41,"t":"2026-10-22T19:30:00Z","v":9028,"vw":27.459832},{"c":27.58,"h":27.6,"l":27.36,"n":774,"o":27.44,"t":"2026-10-22T19:45:00Z","v":26126,"vw":27.541772},{"c":27.56,"h":27.56,"l":27.56,"n":27,"o":27.56,"t":"2026-10-22T20:00:00Z","v":45306,"vw":27.56}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.27854237157441125,"strike":38.85830513702355,"iv":0.8466158726748554,"gamma":0.027115531741103094,"theta":-0.019791610123200375,"vega":0.01350298968057603,"rho":0.0019045123005013431,"breakevenPct":42.005977897670405},{"delta":0.15,"premium":0.40486331220285254,"strike":34.867274167987325,"iv":0.7186555467511886,"gamma":0.04121850237717908,"theta":-0.022601703645007923,"vega":0.01792650554675119,"rho":0.002864078895870423,"breakevenPct":27.983082293868563},{"delta":0.2,"premium":0.627723851030111,"strike":33.876782884310614,"iv":0.7302641045958795,"gamma":0.04583419175911252,"theta":-0.026345760697305865,"vega":0.020363114104595882,"rho":0.0037728766849764233,"breakevenPct":25.197774801671738},{"delta":0.25,"premium":0.8505843898573693,"strike":32.88629160063391,"iv":0.7418726624405705,"gamma":0.050449881141045955,"theta":-0.030089817749603807,"vega":0.022799722662440573,"rho":0.004681674474082423,"breakevenPct":22.41246730947491},{"delta":0.3,"premium":1.0734449286846277,"strike":31.89580031695721,"iv":0.7534812202852614,"gamma":0.0550655705229794,"theta":-0.033833874801901746,"vega":0.025236331220285263,"rho":0.005590472263188423,"breakevenPct":19.627159817278084},{"delta":0.35,"premium":1.296305467511886,"strike":30.905309033280506,"iv":0.7650897781299524,"gamma":0.05968125990491284,"theta":-0.037577931854199685,"vega":0.027672939778129953,"rho":0.006499270052294424,"breakevenPct":16.841852325081256},{"delta":0.4,"premium":1.5326169405815426,"strike":29.93204804045512,"iv":0.7760098609355246,"gamma":0.06377904551201011,"theta":-0.04096194690265487,"vega":0.029853792667509482,"rho":0.007398438569248085,"breakevenPct":14.167870032789054},{"delta":0.45,"premium":1.9118836915297095,"strike":29.14190897597977,"iv":0.7796128950695322,"gamma":0.062372597977243996,"theta":-0.040519469026548675,"vega":0.029316498103666246,"rho":0.008195268077512936,"breakevenPct":12.677041609250661},{"delta":0.5,"premium":2.291150442477876,"strike":28.351769911504423,"iv":0.7832159292035398,"gamma":0.06096615044247788,"theta":-0.04007699115044248,"vega":0.02877920353982301,"rho":0.008992097585777787,"breakevenPct":11.186213185712269},{"delta":0.55,"premium":2.6704171934260437,"strike":27.561630847029075,"iv":0.7868189633375474,"gamma":0.05955970290771175,"theta":-0.03963451327433628,"vega":0.028241908975979772,"rho":0.009788927094042638,"breakevenPct":9.695384762173875},{"delta":0.6,"premium":3.04968394437421,"strike":26.771491782553728,"iv":0.790421997471555,"gamma":0.058153255372945634,"theta":-0.03919203539823009,"vega":0.027704614412136536,"rho":0.010585756602307489,"breakevenPct":8.204556338635484},{"delta":0.65,"premium":3.428950695322377,"strike":25.98135271807838,"iv":0.7940250316055626,"gamma":0.056746807838179515,"theta":-0.03874955752212389,"vega":0.0271673198482933,"rho":0.01138258611057234,"breakevenPct":6.71372791509709},{"delta":0.7,"premium":3.8082174462705436,"strike":25.191213653603036,"iv":0.7976280657395701,"gamma":0.0553403603034134,"theta":-0.0383070796460177,"vega":0.026630025284450062,"rho":0.012179415618837189,"breakevenPct":5.2228994915586995},{"delta":0.75,"premium":4.274090067859347,"strike":24.41548426896977,"iv":0.7748154225786551,"gamma":0.05107205428747686,"theta":-0.034248673658235654,"vega":0.024068414558914248,"rho":0.012911506803020572,"breakevenPct":4.098600641615087},{"delta":0.8,"premium":4.7676125848241835,"strike":23.644355336212215,"iv":0.7435692782233189,"gamma":0.04589006785934607,"theta":-0.02903584207279456,"vega":0.02086051819864281,"rho":0.013622929551283483,"breakevenPct":3.091320468201733},{"delta":0.85,"premium":5.261135101789019,"strike":22.87322640345466,"iv":0.7123231338679827,"gamma":0.0407080814312153,"theta":-0.023823010487353483,"vega":0.017652621838371373,"rho":0.014334352299546394,"breakevenPct":2.084040294788381}],"put":[{"delta":0.1,"premium":0.4023485784919654,"strike":20.182323856613102,"iv":0.9694751545117429,"gamma":0.023250185414091473,"theta":-0.022263658838071694,"vega":0.013510506798516687,"rho":-0.0025337285291474696,"breakevenPct":28.229407553987162},{"delta":0.15,"premium":0.6341161928306551,"strike":21.7274412855377,"iv":0.9268917181705809,"gamma":0.03215006180469716,"theta":-0.027887886279357232,"vega":0.017836835599505562,"rho":-0.003826222039480887,"breakevenPct":23.46398732689751},{"delta":0.2,"premium":0.8935602953240362,"strike":23.012715340442988,"iv":0.8980528301886792,"gamma":0.03961476620180476,"theta":-0.032443232157506156,"vega":0.02141509433962264,"rho":-0.005138707721820171,"breakevenPct":19.741817688247636},{"delta":0.25,"premium":1.1806808859721083,"strike":24.03814602132896,"iv":0.8829584905660377,"gamma":0.045644298605414274,"theta":-0.03592969647251846,"vega":0.024245283018867924,"rho":-0.006471185576165318,"breakevenPct":17.06289863803755},{"delta":0.3,"premium":1.485841546626232,"strike":25.058756633813495,"iv":0.8702371872630781,"gamma":0.05129882486732373,"theta":-0.039329264594389686,"vega":0.026943479909021986,"rho":-0.007817346272699015,"breakevenPct":14.466926389015729},{"delta":0.35,"premium":2.0639310083396514,"strike":26.00644427596664,"iv":0.893417626990144,"gamma":0.051279871114480666,"theta":-0.04141417740712661,"vega":0.027644768764215316,"rho":-0.009370515130085293,"breakevenPct":13.125858970874486},{"delta":0.4,"premium":2.6420204700530707,"strike":26.95413191811979,"iv":0.91659806671721,"gamma":0.051260917361637605,"theta":-0.043499090219863534,"vega":0.028346057619408643,"rho":-0.010923683987471572,"breakevenPct":11.784791552733239},{"delta":0.45,"premium":3.2201099317664905,"strike":27.901819560272934,"iv":0.939778506444276,"gamma":0.051241963608794544,"theta":-0.045584003032600455,"vega":0.02904734647460197,"rho":-0.01247685284485785,"breakevenPct":10.443724134591996},{"delta":0.5,"premium":3.7981993934799094,"strike":28.849507202426082,"iv":0.9629589461713419,"gamma":0.05122300985595148,"theta":-0.047668915845337376,"vega":0.029748635329795298,"rho":-0.014030021702244126,"breakevenPct":9.102656716450753},{"delta":0.55,"premium":4.376288855193328,"strike":29.797194844579227,"iv":0.9861393858984079,"gamma":0.051204056103108415,"theta":-0.0497538286580743,"vega":0.03044992418498863,"rho":-0.015583190559630405,"breakevenPct":7.761589298309507},{"delta":0.6,"premium":5.366266741071429,"strike":31.096540178571427,"iv":1.0054866071428572,"gamma":0.04863409598214286,"theta":-0.04857712053571429,"vega":0.029415736607142855,"rho":-0.017457527016560177,"breakevenPct":6.639065901669081},{"delta":0.65,"premium":6.468387276785714,"strike":32.491629464285715,"iv":1.0237901785714285,"gamma":0.04536958705357143,"theta":-0.046512388392857144,"vega":0.027909040178571428,"rho":-0.01941930605148271,"breakevenPct":5.576044312409283},{"delta":0.7,"premium":7.570507812499999,"strike":33.88671875,"iv":1.04209375,"gamma":0.042105078125,"theta":-0.04444765625,"vega":0.02640234375,"rho":-0.02138108508640524,"breakevenPct":4.513022723149486},{"delta":0.75,"premium":8.684352009054894,"strike":35.285795132993776,"iv":1.0460741369552915,"gamma":0.038539728353140915,"theta":-0.041142388228636105,"vega":0.02443978494623656,"rho":-0.02335112917671567,"breakevenPct":3.478072844924233},{"delta":0.8,"premium":9.844510469722694,"strike":36.700622524052065,"iv":0.9934708545557441,"gamma":0.03378590831918506,"theta":-0.03293638936049801,"vega":0.0206763440860215,"rho":-0.02535382432741987,"breakevenPct":2.554020122172084},{"delta":0.85,"premium":11.004668930390492,"strike":38.115449915110354,"iv":0.940867572156197,"gamma":0.029032088285229202,"theta":-0.024730390492359932,"vega":0.01691290322580645,"rho":-0.02735651947812406,"breakevenPct":1.6299673994199373},{"delta":0.9,"premium":12.164827391058292,"strike":39.53027730616865,"iv":0.8882642897566497,"gamma":0.02427826825127334,"theta":-0.016524391624221837,"vega":0.013149462365591396,"rho":-0.029359214628828255,"breakevenPct":0.7059146766677884}]},"raw":{"call":[{"delta":0.1,"premium":0.27854237157441125,"strike":38.85830513702355,"iv":0.8466158726748554,"gamma":0.027115531741103094,"theta":-0.019791610123200375,"vega":0.01350298968057603,"rho":0.0019045123005013431,"breakevenPct":42.005977897670405},{"delta":0.15,"premium":0.40486331220285254,"strike":34.867274167987325,"iv":0.7186555467511886,"gamma":0.04121850237717908,"theta":-0.022601703645007923,"vega":0.01792650554675119,"rho":0.002864078895870423,"breakevenPct":27.983082293868563},{"delta":0.2,"premium":0.627723851030111,"strike":33.876782884310614,"iv":0.7302641045958795,"gamma":0.04583419175911252,"theta":-0.026345760697305865,"vega":0.020363114104595882,"rho":0.0037728766849764233,"breakevenPct":25.197774801671738},{"delta":0.25,"premium":0.8505843898573693,"strike":32.88629160063391,"iv":0.7418726624405705,"gamma":0.050449881141045955,"theta":-0.030089817749603807,"vega":0.022799722662440573,"rho":0.004681674474082423,"breakevenPct":22.41246730947491},{"delta":0.3,"premium":1.0734449286846277,"strike":31.89580031695721,"iv":0.7534812202852614,"gamma":0.0550655705229794,"theta":-0.033833874801901746,"vega":0.025236331220285263,"rho":0.005590472263188423,"breakevenPct":19.627159817278084},{"delta":0.35,"premium":1.296305467511886,"strike":30.905309033280506,"iv":0.7650897781299524,"gamma":0.05968125990491284,"theta":-0.037577931854199685,"vega":0.027672939778129953,"rho":0.006499270052294424,"breakevenPct":16.841852325081256},{"delta":0.4,"premium":1.5326169405815426,"strike":29.93204804045512,"iv":0.7760098609355246,"gamma":0.06377904551201011,"theta":-0.04096194690265487,"vega":0.029853792667509482,"rho":0.007398438569248085,"breakevenPct":14.167870032789054},{"delta":0.45,"premium":1.9118836915297095,"strike":29.14190897597977,"iv":0.7796128950695322,"gamma":0.062372597977243996,"theta":-0.040519469026548675,"vega":0.029316498103666246,"rho":0.008195268077512936,"breakevenPct":12.677041609250661},{"delta":0.5,"premium":2.291150442477876,"strike":28.351769911504423,"iv":0.7832159292035398,"gamma":0.06096615044247788,"theta":-0.04007699115044248,"vega":0.02877920353982301,"rho":0.008992097585777787,"breakevenPct":11.186213185712269},{"delta":0.55,"premium":2.6704171934260437,"strike":27.561630847029075,"iv":0.7868189633375474,"gamma":0.05955970290771175,"theta":-0.03963451327433628,"vega":0.028241908975979772,"rho":0.009788927094042638,"breakevenPct":9.695384762173875},{"delta":0.6,"premium":3.04968394437421,"strike":26.771491782553728,"iv":0.790421997471555,"gamma":0.058153255372945634,"theta":-0.03919203539823009,"vega":0.027704614412136536,"rho":0.010585756602307489,"breakevenPct":8.204556338635484},{"delta":0.65,"premium":3.428950695322377,"strike":25.98135271807838,"iv":0.7940250316055626,"gamma":0.056746807838179515,"theta":-0.03874955752212389,"vega":0.0271673198482933,"rho":0.01138258611057234,"breakevenPct":6.71372791509709},{"delta":0.7,"premium":3.8082174462705436,"strike":25.191213653603036,"iv":0.7976280657395701,"gamma":0.0553403603034134,"theta":-0.0383070796460177,"vega":0.026630025284450062,"rho":0.012179415618837189,"breakevenPct":5.2228994915586995},{"delta":0.75,"premium":4.274090067859347,"strike":24.41548426896977,"iv":0.7748154225786551,"gamma":0.05107205428747686,"theta":-0.034248673658235654,"vega":0.024068414558914248,"rho":0.012911506803020572,"breakevenPct":4.098600641615087},{"delta":0.8,"premium":4.7676125848241835,"strike":23.644355336212215,"iv":0.7435692782233189,"gamma":0.04589006785934607,"theta":-0.02903584207279456,"vega":0.02086051819864281,"rho":0.013622929551283483,"breakevenPct":3.091320468201733},{"delta":0.85,"premium":5.261135101789019,"strike":22.87322640345466,"iv":0.7123231338679827,"gamma":0.0407080814312153,"theta":-0.023823010487353483,"vega":0.017652621838371373,"rho":0.014334352299546394,"breakevenPct":2.084040294788381}],"put":[{"delta":0.1,"premium":0.4023485784919654,"strike":20.182323856613102,"iv":0.9694751545117429,"gamma":0.023250185414091473,"theta":-0.022263658838071694,"vega":0.013510506798516687,"rho":-0.0025337285291474696,"breakevenPct":28.229407553987162},{"delta":0.15,"premium":0.6341161928306551,"strike":21.7274412855377,"iv":0.9268917181705809,"gamma":0.03215006180469716,"theta":-0.027887886279357232,"vega":0.017836835599505562,"rho":-0.003826222039480887,"breakevenPct":23.46398732689751},{"delta":0.2,"premium":0.8935602953240362,"strike":23.012715340442988,"iv":0.8980528301886792,"gamma":0.03961476620180476,"theta":-0.032443232157506156,"vega":0.02141509433962264,"rho":-0.005138707721820171,"breakevenPct":19.741817688247636},{"delta":0.25,"premium":1.1806808859721083,"strike":24.03814602132896,"iv":0.8829584905660377,"gamma":0.045644298605414274,"theta":-0.03592969647251846,"vega":0.024245283018867924,"rho":-0.006471185576165318,"breakevenPct":17.06289863803755},{"delta":0.3,"premium":1.485841546626232,"strike":25.058756633813495,"iv":0.8702371872630781,"gamma":0.05129882486732373,"theta":-0.039329264594389686,"vega":0.026943479909021986,"rho":-0.007817346272699015,"breakevenPct":14.466926389015729},{"delta":0.35,"premium":2.0639310083396514,"strike":26.00644427596664,"iv":0.893417626990144,"gamma":0.051279871114480666,"theta":-0.04141417740712661,"vega":0.027644768764215316,"rho":-0.009370515130085293,"breakevenPct":13.125858970874486},{"delta":0.4,"premium":2.6420204700530707,"strike":26.95413191811979,"iv":0.91659806671721,"gamma":0.051260917361637605,"theta":-0.043499090219863534,"vega":0.028346057619408643,"rho":-0.010923683987471572,"breakevenPct":11.784791552733239},{"delta":0.45,"premium":3.2201099317664905,"strike":27.901819560272934,"iv":0.939778506444276,"gamma":0.051241963608794544,"theta":-0.045584003032600455,"vega":0.02904734647460197,"rho":-0.01247685284485785,"breakevenPct":10.443724134591996},{"delta":0.5,"premium":3.7981993934799094,"strike":28.849507202426082,"iv":0.9629589461713419,"gamma":0.05122300985595148,"theta":-0.047668915845337376,"vega":0.029748635329795298,"rho":-0.014030021702244126,"breakevenPct":9.102656716450753},{"delta":0.55,"premium":4.376288855193328,"strike":29.797194844579227,"iv":0.9861393858984079,"gamma":0.051204056103108415,"theta":-0.0497538286580743,"vega":0.03044992418498863,"rho":-0.015583190559630405,"breakevenPct":7.761589298309507},{"delta":0.6,"premium":5.366266741071429,"strike":31.096540178571427,"iv":1.0054866071428572,"gamma":0.04863409598214286,"theta":-0.04857712053571429,"vega":0.029415736607142855,"rho":-0.017457527016560177,"breakevenPct":6.639065901669081},{"delta":0.65,"premium":6.468387276785714,"strike":32.491629464285715,"iv":1.0237901785714285,"gamma":0.04536958705357143,"theta":-0.046512388392857144,"vega":0.027909040178571428,"rho":-0.01941930605148271,"breakevenPct":5.576044312409283},{"delta":0.7,"premium":7.570507812499999,"strike":33.88671875,"iv":1.04209375,"gamma":0.042105078125,"theta":-0.04444765625,"vega":0.02640234375,"rho":-0.02138108508640524,"breakevenPct":4.513022723149486},{"delta":0.75,"premium":8.684352009054894,"strike":35.285795132993776,"iv":1.0460741369552915,"gamma":0.038539728353140915,"theta":-0.041142388228636105,"vega":0.02443978494623656,"rho":-0.02335112917671567,"breakevenPct":3.478072844924233},{"delta":0.8,"premium":9.844510469722694,"strike":36.700622524052065,"iv":0.9934708545557441,"gamma":0.03378590831918506,"theta":-0.03293638936049801,"vega":0.0206763440860215,"rho":-0.02535382432741987,"breakevenPct":2.554020122172084},{"delta":0.85,"premium":11.004668930390492,"strike":38.115449915110354,"iv":0.940867572156197,"gamma":0.029032088285229202,"theta":-0.024730390492359932,"vega":0.01691290322580645,"rho":-0.02735651947812406,"breakevenPct":1.6299673994199373},{"delta":0.9,"premium":12.164827391058292,"strike":39.53027730616865,"iv":0.8882642897566497,"gamma":0.02427826825127334,"theta":-0.016524391624221837,"vega":0.013149462365591396,"rho":-0.029359214628828255,"breakevenPct":0.7059146766677884}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}