{"symbol":"TWM","url":"https://intraalpha.com/companies/TWM","capturedAt":"2026-10-22T23:44:05.777Z","state":"ready","quote":{"symbol":"TWM","last_price":24.43,"prev_close":24.44,"regular_close":24.43,"change":-0.01,"change_pct":-0.0409,"regular_change":-0.01,"regular_change_pct":-0.0409,"extended_change":0,"extended_change_pct":0,"bid":24.41,"ask":24.43,"bid_size":2500,"ask_size":2100,"volume":1085843,"vwap":24.574317,"open":24.75,"high":24.805,"low":24.3199,"close":24.43,"trade_count":4593,"last_trade_at":"2026-10-22T22:30:00.004239883Z","last_quote_at":"2026-10-22T23:44:01.259589819Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:02.165065526-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":66500000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0384,"inception_date":"2007-01-23","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:03.017996+00:00"},"optionObservedAt":"2026-10-22T19:50:04.090Z","bars":[{"c":25.235,"h":25.235,"l":25.235,"n":4,"o":25.235,"t":"2026-10-15T09:30:00Z","v":512,"vw":25.235},{"c":25.27,"h":25.27,"l":25.27,"n":1,"o":25.27,"t":"2026-10-15T10:00:00Z","v":360,"vw":25.27},{"c":25.25,"h":25.25,"l":25.25,"n":2,"o":25.25,"t":"2026-10-15T11:10:00Z","v":218,"vw":25.25},{"c":25.27,"h":25.27,"l":25.27,"n":1,"o":25.27,"t":"2026-10-15T11:25:00Z","v":390,"vw":25.27},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-15T12:25:00Z","v":400,"vw":25.2},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-10-15T12:30:00Z","v":200,"vw":25.43},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-15T12:55:00Z","v":200,"vw":25.3},{"c":25.3,"h":25.3,"l":25.29,"n":2,"o":25.29,"t":"2026-10-15T13:00:00Z","v":450,"vw":25.295556},{"c":25.34,"h":25.34,"l":25.3135,"n":2,"o":25.3135,"t":"2026-10-15T13:15:00Z","v":707,"vw":25.320996},{"c":25.3396,"h":25.3396,"l":25.3396,"n":1,"o":25.3396,"t":"2026-10-15T13:20:00Z","v":280,"vw":25.3396},{"c":25.32,"h":25.3269,"l":25.32,"n":2,"o":25.3269,"t":"2026-10-15T13:25:00Z","v":300,"vw":25.3246},{"c":25.38,"h":25.4,"l":25.32,"n":206,"o":25.38,"t":"2026-10-15T13:30:00Z","v":42603,"vw":25.365081},{"c":25.31,"h":25.42,"l":25.285,"n":378,"o":25.37,"t":"2026-10-15T13:35:00Z","v":47943,"vw":25.362711},{"c":25.32,"h":25.34,"l":25.25,"n":243,"o":25.32,"t":"2026-10-15T13:40:00Z","v":34190,"vw":25.297274},{"c":25.34,"h":25.39,"l":25.34,"n":232,"o":25.35,"t":"2026-10-15T13:45:00Z","v":34283,"vw":25.363763},{"c":25.45,"h":25.455,"l":25.31,"n":117,"o":25.35,"t":"2026-10-15T13:50:00Z","v":13713,"vw":25.363612},{"c":25.31,"h":25.4699,"l":25.31,"n":111,"o":25.4699,"t":"2026-10-15T13:55:00Z","v":18038,"vw":25.384039},{"c":25.2,"h":25.35,"l":25.175,"n":244,"o":25.31,"t":"2026-10-15T14:00:00Z","v":46869,"vw":25.219654},{"c":25.035,"h":25.18,"l":25.035,"n":124,"o":25.18,"t":"2026-10-15T14:05:00Z","v":23723,"vw":25.107193},{"c":25.05,"h":25.075,"l":24.99,"n":213,"o":25.03,"t":"2026-10-15T14:10:00Z","v":35913,"vw":25.03223},{"c":25.07,"h":25.11,"l":25.035,"n":85,"o":25.035,"t":"2026-10-15T14:15:00Z","v":11256,"vw":25.082208},{"c":25.145,"h":25.145,"l":25.05,"n":73,"o":25.08,"t":"2026-10-15T14:20:00Z","v":12500,"vw":25.101252},{"c":25.14,"h":25.155,"l":25.12,"n":58,"o":25.15,"t":"2026-10-15T14:25:00Z","v":7589,"vw":25.134934},{"c":25.05,"h":25.165,"l":25.05,"n":61,"o":25.145,"t":"2026-10-15T14:30:00Z","v":9389,"vw":25.110776},{"c":25,"h":25.08,"l":24.99,"n":148,"o":25.07,"t":"2026-10-15T14:35:00Z","v":31270,"vw":25.045571},{"c":24.95,"h":25,"l":24.905,"n":89,"o":24.99,"t":"2026-10-15T14:40:00Z","v":19046,"vw":24.94168},{"c":24.98,"h":24.99,"l":24.95,"n":33,"o":24.95,"t":"2026-10-15T14:45:00Z","v":9294,"vw":24.9759},{"c":24.91,"h":24.98,"l":24.91,"n":40,"o":24.955,"t":"2026-10-15T14:50:00Z","v":7937,"vw":24.93266},{"c":24.885,"h":24.92,"l":24.87,"n":99,"o":24.9,"t":"2026-10-15T14:55:00Z","v":22525,"vw":24.89273},{"c":24.86,"h":24.9039,"l":24.86,"n":58,"o":24.885,"t":"2026-10-15T15:00:00Z","v":9877,"vw":24.892756},{"c":24.87,"h":24.9,"l":24.835,"n":100,"o":24.85,"t":"2026-10-15T15:05:00Z","v":18697,"vw":24.866739},{"c":24.86,"h":24.87,"l":24.84,"n":108,"o":24.86,"t":"2026-10-15T15:10:00Z","v":23419,"vw":24.853417},{"c":24.895,"h":24.895,"l":24.83,"n":45,"o":24.83,"t":"2026-10-15T15:15:00Z","v":5154,"vw":24.869479},{"c":24.93,"h":24.93,"l":24.91,"n":8,"o":24.91,"t":"2026-10-15T15:20:00Z","v":645,"vw":24.922},{"c":24.92,"h":24.945,"l":24.92,"n":122,"o":24.9401,"t":"2026-10-15T15:25:00Z","v":24638,"vw":24.932775},{"c":24.96,"h":24.96,"l":24.9,"n":40,"o":24.91,"t":"2026-10-15T15:30:00Z","v":3246,"vw":24.928462},{"c":24.9699,"h":24.9701,"l":24.9312,"n":11,"o":24.95,"t":"2026-10-15T15:35:00Z","v":6156,"vw":24.967187},{"c":24.98,"h":24.98,"l":24.93,"n":29,"o":24.94,"t":"2026-10-15T15:40:00Z","v":3749,"vw":24.94},{"c":24.98,"h":25,"l":24.975,"n":12,"o":24.98,"t":"2026-10-15T15:45:00Z","v":2280,"vw":24.984546},{"c":24.97,"h":24.98,"l":24.96,"n":18,"o":24.98,"t":"2026-10-15T15:50:00Z","v":2965,"vw":24.968545},{"c":24.97,"h":24.98,"l":24.96,"n":34,"o":24.98,"t":"2026-10-15T15:55:00Z","v":6180,"vw":24.967792},{"c":25.0101,"h":25.0101,"l":24.97,"n":43,"o":24.98,"t":"2026-10-15T16:00:00Z","v":10464,"vw":25.004357},{"c":25.02,"h":25.03,"l":25.02,"n":23,"o":25.02,"t":"2026-10-15T16:05:00Z","v":1889,"vw":25.027188},{"c":25.05,"h":25.05,"l":25.01,"n":16,"o":25.01,"t":"2026-10-15T16:10:00Z","v":2018,"vw":25.027363},{"c":25.09,"h":25.09,"l":25.05,"n":46,"o":25.05,"t":"2026-10-15T16:15:00Z","v":8664,"vw":25.07062},{"c":25.08,"h":25.09,"l":25.065,"n":13,"o":25.08,"t":"2026-10-15T16:20:00Z","v":3035,"vw":25.08125},{"c":25.09,"h":25.095,"l":25.0894,"n":9,"o":25.0894,"t":"2026-10-15T16:25:00Z","v":2337,"vw":25.089682},{"c":25.09,"h":25.1,"l":25.08,"n":31,"o":25.1,"t":"2026-10-15T16:30:00Z","v":6541,"vw":25.089143},{"c":25.04,"h":25.08,"l":25.01,"n":29,"o":25.08,"t":"2026-10-15T16:35:00Z","v":4758,"vw":25.041158},{"c":25.05,"h":25.05,"l":25.05,"n":9,"o":25.05,"t":"2026-10-15T16:40:00Z","v":875,"vw":25.05},{"c":25.04,"h":25.04,"l":25.02,"n":16,"o":25.02,"t":"2026-10-15T16:45:00Z","v":1610,"vw":25.021538},{"c":25.06,"h":25.07,"l":25.0551,"n":12,"o":25.07,"t":"2026-10-15T16:50:00Z","v":870,"vw":25.061774},{"c":25.04,"h":25.05,"l":25.04,"n":4,"o":25.05,"t":"2026-10-15T16:55:00Z","v":255,"vw":25.045},{"c":25.045,"h":25.05,"l":25.04,"n":17,"o":25.05,"t":"2026-10-15T17:00:00Z","v":2582,"vw":25.04125},{"c":25.02,"h":25.035,"l":25.02,"n":41,"o":25.03,"t":"2026-10-15T17:05:00Z","v":4902,"vw":25.028424},{"c":25.03,"h":25.03,"l":25.01,"n":31,"o":25.01,"t":"2026-10-15T17:10:00Z","v":3191,"vw":25.021071},{"c":24.9901,"h":25.02,"l":24.99,"n":10,"o":25.02,"t":"2026-10-15T17:15:00Z","v":757,"vw":25.005014},{"c":25.01,"h":25.01,"l":24.99,"n":18,"o":25,"t":"2026-10-15T17:20:00Z","v":2250,"vw":24.999444},{"c":25.005,"h":25.005,"l":25.0028,"n":6,"o":25.0028,"t":"2026-10-15T17:25:00Z","v":2047,"vw":25.003279},{"c":24.965,"h":25,"l":24.965,"n":8,"o":25,"t":"2026-10-15T17:30:00Z","v":707,"vw":24.989167},{"c":24.95,"h":24.955,"l":24.95,"n":26,"o":24.955,"t":"2026-10-15T17:35:00Z","v":7407,"vw":24.95301},{"c":24.94,"h":24.955,"l":24.93,"n":19,"o":24.955,"t":"2026-10-15T17:40:00Z","v":2655,"vw":24.934211},{"c":24.94,"h":24.94,"l":24.93,"n":22,"o":24.94,"t":"2026-10-15T17:45:00Z","v":1583,"vw":24.9385},{"c":24.94,"h":24.94,"l":24.94,"n":11,"o":24.94,"t":"2026-10-15T17:50:00Z","v":877,"vw":24.94},{"c":24.93,"h":24.93,"l":24.93,"n":6,"o":24.93,"t":"2026-10-15T17:55:00Z","v":496,"vw":24.93},{"c":24.93,"h":24.94,"l":24.92,"n":21,"o":24.94,"t":"2026-10-15T18:00:00Z","v":3289,"vw":24.927108},{"c":24.98,"h":24.98,"l":24.935,"n":32,"o":24.945,"t":"2026-10-15T18:05:00Z","v":5047,"vw":24.946365},{"c":24.99,"h":24.99,"l":24.965,"n":8,"o":24.97,"t":"2026-10-15T18:10:00Z","v":1576,"vw":24.971662},{"c":24.97,"h":24.985,"l":24.9698,"n":30,"o":24.98,"t":"2026-10-15T18:15:00Z","v":9112,"vw":24.972154},{"c":25,"h":25,"l":24.98,"n":7,"o":24.98,"t":"2026-10-15T18:20:00Z","v":670,"vw":24.99},{"c":25.01,"h":25.01,"l":25,"n":28,"o":25,"t":"2026-10-15T18:25:00Z","v":6154,"vw":25.003324},{"c":24.9939,"h":25,"l":24.98,"n":35,"o":25,"t":"2026-10-15T18:30:00Z","v":7072,"vw":24.995018},{"c":24.99,"h":24.99,"l":24.985,"n":10,"o":24.99,"t":"2026-10-15T18:35:00Z","v":1818,"vw":24.986166},{"c":24.98,"h":25,"l":24.98,"n":29,"o":24.99,"t":"2026-10-15T18:40:00Z","v":4048,"vw":24.991622},{"c":24.985,"h":24.99,"l":24.98,"n":8,"o":24.99,"t":"2026-10-15T18:45:00Z","v":673,"vw":24.982412},{"c":24.975,"h":24.98,"l":24.97,"n":45,"o":24.98,"t":"2026-10-15T18:50:00Z","v":7417,"vw":24.971348},{"c":24.95,"h":24.97,"l":24.95,"n":26,"o":24.97,"t":"2026-10-15T18:55:00Z","v":4324,"vw":24.959491},{"c":24.9,"h":24.94,"l":24.9,"n":71,"o":24.94,"t":"2026-10-15T19:00:00Z","v":15726,"vw":24.91528},{"c":24.88,"h":24.9,"l":24.875,"n":46,"o":24.9,"t":"2026-10-15T19:05:00Z","v":5978,"vw":24.889991},{"c":24.83,"h":24.86,"l":24.83,"n":13,"o":24.86,"t":"2026-10-15T19:10:00Z","v":11163,"vw":24.850943},{"c":24.795,"h":24.81,"l":24.785,"n":26,"o":24.81,"t":"2026-10-15T19:15:00Z","v":7735,"vw":24.797889},{"c":24.76,"h":24.78,"l":24.75,"n":48,"o":24.78,"t":"2026-10-15T19:20:00Z","v":9850,"vw":24.751894},{"c":24.76,"h":24.76,"l":24.75,"n":12,"o":24.75,"t":"2026-10-15T19:25:00Z","v":2691,"vw":24.750767},{"c":24.7375,"h":24.8,"l":24.7375,"n":16,"o":24.8,"t":"2026-10-15T19:30:00Z","v":5811,"vw":24.786043},{"c":24.72,"h":24.73,"l":24.72,"n":29,"o":24.73,"t":"2026-10-15T19:35:00Z","v":7284,"vw":24.720214},{"c":24.69,"h":24.7,"l":24.68,"n":26,"o":24.7,"t":"2026-10-15T19:40:00Z","v":9860,"vw":24.686376},{"c":24.74,"h":24.75,"l":24.7,"n":105,"o":24.7,"t":"2026-10-15T19:45:00Z","v":25299,"vw":24.722085},{"c":24.73,"h":24.765,"l":24.72,"n":141,"o":24.76,"t":"2026-10-15T19:50:00Z","v":19232,"vw":24.739567},{"c":24.71,"h":24.74,"l":24.685,"n":217,"o":24.735,"t":"2026-10-15T19:55:00Z","v":44615,"vw":24.701168},{"c":24.72,"h":24.72,"l":24.72,"n":3,"o":24.72,"t":"2026-10-15T20:00:00Z","v":2047,"vw":24.72},{"c":24.68,"h":24.68,"l":24.68,"n":1,"o":24.68,"t":"2026-10-15T20:35:00Z","v":700,"vw":24.68},{"c":24.71,"h":24.71,"l":24.7082,"n":5,"o":24.7085,"t":"2026-10-15T23:00:00Z","v":5300,"vw":24.709581},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-10-16T08:25:00Z","v":1100,"vw":24.52},{"c":24.49,"h":24.49,"l":24.49,"n":2,"o":24.49,"t":"2026-10-16T09:15:00Z","v":2800,"vw":24.49},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-16T09:20:00Z","v":100,"vw":24.48},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-16T09:25:00Z","v":2000,"vw":24.5},{"c":24.5715,"h":24.5715,"l":24.5715,"n":1,"o":24.5715,"t":"2026-10-16T11:00:00Z","v":200,"vw":24.5715},{"c":24.66,"h":24.66,"l":24.66,"n":2,"o":24.66,"t":"2026-10-16T11:30:00Z","v":3000,"vw":24.66},{"c":24.64,"h":24.64,"l":24.64,"n":1,"o":24.64,"t":"2026-10-16T12:10:00Z","v":300,"vw":24.64},{"c":24.67,"h":24.67,"l":24.67,"n":2,"o":24.67,"t":"2026-10-16T13:20:00Z","v":101,"vw":24.67},{"c":24.66,"h":24.66,"l":24.66,"n":4,"o":24.66,"t":"2026-10-16T13:25:00Z","v":1113,"vw":24.66},{"c":24.69,"h":24.72,"l":24.63,"n":141,"o":24.66,"t":"2026-10-16T13:30:00Z","v":35589,"vw":24.669174},{"c":24.645,"h":24.7,"l":24.59,"n":250,"o":24.7,"t":"2026-10-16T13:35:00Z","v":35246,"vw":24.650552},{"c":24.585,"h":24.68,"l":24.57,"n":102,"o":24.63,"t":"2026-10-16T13:40:00Z","v":27495,"vw":24.624141},{"c":24.69,"h":24.69,"l":24.58,"n":67,"o":24.595,"t":"2026-10-16T13:45:00Z","v":11888,"vw":24.633597},{"c":24.68,"h":24.72,"l":24.67,"n":141,"o":24.68,"t":"2026-10-16T13:50:00Z","v":30949,"vw":24.69173},{"c":24.73,"h":24.73,"l":24.65,"n":72,"o":24.67,"t":"2026-10-16T13:55:00Z","v":16918,"vw":24.682851},{"c":24.72,"h":24.74,"l":24.64,"n":163,"o":24.73,"t":"2026-10-16T14:00:00Z","v":42592,"vw":24.712121},{"c":24.7924,"h":24.7924,"l":24.72,"n":66,"o":24.72,"t":"2026-10-16T14:05:00Z","v":15598,"vw":24.74724},{"c":24.78,"h":24.82,"l":24.77,"n":101,"o":24.8099,"t":"2026-10-16T14:10:00Z","v":26056,"vw":24.786782},{"c":24.78,"h":24.8,"l":24.76,"n":58,"o":24.78,"t":"2026-10-16T14:15:00Z","v":11102,"vw":24.780926},{"c":24.74,"h":24.79,"l":24.74,"n":30,"o":24.79,"t":"2026-10-16T14:20:00Z","v":9318,"vw":24.756154},{"c":24.78,"h":24.79,"l":24.75,"n":36,"o":24.75,"t":"2026-10-16T14:25:00Z","v":10610,"vw":24.773654},{"c":24.78,"h":24.81,"l":24.77,"n":29,"o":24.81,"t":"2026-10-16T14:30:00Z","v":5933,"vw":24.79229},{"c":24.8,"h":24.8,"l":24.76,"n":36,"o":24.77,"t":"2026-10-16T14:35:00Z","v":6316,"vw":24.776524},{"c":24.83,"h":24.83,"l":24.815,"n":23,"o":24.815,"t":"2026-10-16T14:40:00Z","v":4085,"vw":24.825125},{"c":24.8,"h":24.83,"l":24.8,"n":12,"o":24.83,"t":"2026-10-16T14:45:00Z","v":904,"vw":24.821429},{"c":24.855,"h":24.86,"l":24.78,"n":22,"o":24.78,"t":"2026-10-16T14:50:00Z","v":2014,"vw":24.824506},{"c":24.85,"h":24.85,"l":24.85,"n":20,"o":24.85,"t":"2026-10-16T14:55:00Z","v":2131,"vw":24.85},{"c":24.88,"h":24.8892,"l":24.85,"n":33,"o":24.85,"t":"2026-10-16T15:00:00Z","v":5265,"vw":24.873484},{"c":24.95,"h":24.95,"l":24.87,"n":29,"o":24.88,"t":"2026-10-16T15:05:00Z","v":6272,"vw":24.903482},{"c":24.945,"h":24.975,"l":24.94,"n":62,"o":24.9401,"t":"2026-10-16T15:10:00Z","v":7170,"vw":24.947903},{"c":24.98,"h":24.98,"l":24.94,"n":37,"o":24.94,"t":"2026-10-16T15:15:00Z","v":5606,"vw":24.956488},{"c":25.04,"h":25.045,"l":24.96,"n":60,"o":24.96,"t":"2026-10-16T15:20:00Z","v":21773,"vw":24.998684},{"c":25.06,"h":25.06,"l":25.0101,"n":45,"o":25.03,"t":"2026-10-16T15:25:00Z","v":7749,"vw":25.045875},{"c":25,"h":25.045,"l":24.995,"n":36,"o":25.045,"t":"2026-10-16T15:30:00Z","v":10518,"vw":25.014094},{"c":25.04,"h":25.04,"l":25.01,"n":20,"o":25.01,"t":"2026-10-16T15:35:00Z","v":2766,"vw":25.017},{"c":25.115,"h":25.115,"l":25.07,"n":17,"o":25.075,"t":"2026-10-16T15:40:00Z","v":1710,"vw":25.083223},{"c":25.12,"h":25.12,"l":25.065,"n":72,"o":25.11,"t":"2026-10-16T15:45:00Z","v":12507,"vw":25.097441},{"c":25.1725,"h":25.1725,"l":25.12,"n":43,"o":25.12,"t":"2026-10-16T15:50:00Z","v":5411,"vw":25.144845},{"c":25.23,"h":25.23,"l":25.185,"n":27,"o":25.185,"t":"2026-10-16T15:55:00Z","v":3390,"vw":25.211245},{"c":25.235,"h":25.2839,"l":25.235,"n":49,"o":25.26,"t":"2026-10-16T16:00:00Z","v":14221,"vw":25.265355},{"c":25.27,"h":25.27,"l":25.23,"n":61,"o":25.24,"t":"2026-10-16T16:05:00Z","v":9931,"vw":25.244891},{"c":25.24,"h":25.27,"l":25.24,"n":79,"o":25.265,"t":"2026-10-16T16:10:00Z","v":12203,"vw":25.252778},{"c":25.265,"h":25.28,"l":25.21,"n":74,"o":25.21,"t":"2026-10-16T16:15:00Z","v":15559,"vw":25.251055},{"c":25.26,"h":25.27,"l":25.24,"n":34,"o":25.265,"t":"2026-10-16T16:20:00Z","v":4529,"vw":25.252154},{"c":25.2899,"h":25.2899,"l":25.26,"n":28,"o":25.265,"t":"2026-10-16T16:25:00Z","v":10248,"vw":25.269306},{"c":25.325,"h":25.335,"l":25.2861,"n":77,"o":25.3,"t":"2026-10-16T16:30:00Z","v":15153,"vw":25.318008},{"c":25.33,"h":25.33,"l":25.3299,"n":21,"o":25.33,"t":"2026-10-16T16:35:00Z","v":4323,"vw":25.329993},{"c":25.35,"h":25.35,"l":25.32,"n":33,"o":25.32,"t":"2026-10-16T16:40:00Z","v":5393,"vw":25.3335},{"c":25.42,"h":25.42,"l":25.34,"n":59,"o":25.355,"t":"2026-10-16T16:45:00Z","v":8888,"vw":25.367829},{"c":25.39,"h":25.43,"l":25.385,"n":77,"o":25.415,"t":"2026-10-16T16:50:00Z","v":12260,"vw":25.413476},{"c":25.38,"h":25.41,"l":25.38,"n":31,"o":25.4,"t":"2026-10-16T16:55:00Z","v":4001,"vw":25.391944},{"c":25.4725,"h":25.4725,"l":25.37,"n":21,"o":25.37,"t":"2026-10-16T17:00:00Z","v":3399,"vw":25.404214},{"c":25.505,"h":25.51,"l":25.48,"n":41,"o":25.48,"t":"2026-10-16T17:05:00Z","v":6343,"vw":25.499257},{"c":25.51,"h":25.52,"l":25.49,"n":42,"o":25.49,"t":"2026-10-16T17:10:00Z","v":3687,"vw":25.503966},{"c":25.5699,"h":25.5699,"l":25.51,"n":36,"o":25.51,"t":"2026-10-16T17:15:00Z","v":4678,"vw":25.547622},{"c":25.53,"h":25.57,"l":25.53,"n":52,"o":25.54,"t":"2026-10-16T17:20:00Z","v":5433,"vw":25.54329},{"c":25.48,"h":25.51,"l":25.47,"n":50,"o":25.51,"t":"2026-10-16T17:25:00Z","v":5796,"vw":25.487834},{"c":25.455,"h":25.49,"l":25.455,"n":16,"o":25.47,"t":"2026-10-16T17:30:00Z","v":3044,"vw":25.460997},{"c":25.47,"h":25.47,"l":25.445,"n":20,"o":25.45,"t":"2026-10-16T17:35:00Z","v":4291,"vw":25.450797},{"c":25.41,"h":25.48,"l":25.36,"n":145,"o":25.48,"t":"2026-10-16T17:40:00Z","v":19220,"vw":25.4164},{"c":25.47,"h":25.47,"l":25.4,"n":27,"o":25.41,"t":"2026-10-16T17:45:00Z","v":3674,"vw":25.433772},{"c":25.535,"h":25.535,"l":25.48,"n":53,"o":25.48,"t":"2026-10-16T17:50:00Z","v":10753,"vw":25.49685},{"c":25.56,"h":25.56,"l":25.53,"n":36,"o":25.53,"t":"2026-10-16T17:55:00Z","v":4124,"vw":25.55359},{"c":25.625,"h":25.625,"l":25.57,"n":64,"o":25.57,"t":"2026-10-16T18:00:00Z","v":7660,"vw":25.595963},{"c":25.57,"h":25.62,"l":25.55,"n":58,"o":25.6,"t":"2026-10-16T18:05:00Z","v":5457,"vw":25.578425},{"c":25.56,"h":25.59,"l":25.56,"n":27,"o":25.56,"t":"2026-10-16T18:10:00Z","v":2472,"vw":25.57025},{"c":25.6,"h":25.6,"l":25.55,"n":37,"o":25.555,"t":"2026-10-16T18:15:00Z","v":4980,"vw":25.567449},{"c":25.55,"h":25.61,"l":25.55,"n":24,"o":25.61,"t":"2026-10-16T18:20:00Z","v":3400,"vw":25.580952},{"c":25.57,"h":25.59,"l":25.55,"n":58,"o":25.55,"t":"2026-10-16T18:25:00Z","v":8793,"vw":25.57636},{"c":25.54,"h":25.58,"l":25.525,"n":28,"o":25.58,"t":"2026-10-16T18:30:00Z","v":2945,"vw":25.5525},{"c":25.535,"h":25.58,"l":25.53,"n":34,"o":25.54,"t":"2026-10-16T18:35:00Z","v":5573,"vw":25.553052},{"c":25.54,"h":25.56,"l":25.505,"n":18,"o":25.51,"t":"2026-10-16T18:40:00Z","v":10032,"vw":25.533601},{"c":25.56,"h":25.565,"l":25.52,"n":70,"o":25.53,"t":"2026-10-16T18:45:00Z","v":9475,"vw":25.54881},{"c":25.59,"h":25.59,"l":25.55,"n":10,"o":25.55,"t":"2026-10-16T18:50:00Z","v":1040,"vw":25.578},{"c":25.5625,"h":25.61,"l":25.5625,"n":15,"o":25.61,"t":"2026-10-16T18:55:00Z","v":1829,"vw":25.596912},{"c":25.61,"h":25.61,"l":25.56,"n":44,"o":25.56,"t":"2026-10-16T19:00:00Z","v":6653,"vw":25.593941},{"c":25.61,"h":25.6395,"l":25.59,"n":23,"o":25.6,"t":"2026-10-16T19:05:00Z","v":2279,"vw":25.618436},{"c":25.525,"h":25.605,"l":25.52,"n":30,"o":25.605,"t":"2026-10-16T19:10:00Z","v":3484,"vw":25.538281},{"c":25.55,"h":25.55,"l":25.49,"n":39,"o":25.515,"t":"2026-10-16T19:15:00Z","v":8371,"vw":25.506178},{"c":25.465,"h":25.515,"l":25.465,"n":39,"o":25.51,"t":"2026-10-16T19:20:00Z","v":8101,"vw":25.49143},{"c":25.5,"h":25.52,"l":25.46,"n":24,"o":25.46,"t":"2026-10-16T19:25:00Z","v":3863,"vw":25.486884},{"c":25.55,"h":25.56,"l":25.48,"n":45,"o":25.48,"t":"2026-10-16T19:30:00Z","v":5251,"vw":25.524129},{"c":25.57,"h":25.58,"l":25.53,"n":74,"o":25.54,"t":"2026-10-16T19:35:00Z","v":9296,"vw":25.567211},{"c":25.63,"h":25.63,"l":25.58,"n":58,"o":25.58,"t":"2026-10-16T19:40:00Z","v":7857,"vw":25.596475},{"c":25.59,"h":25.62,"l":25.59,"n":115,"o":25.62,"t":"2026-10-16T19:45:00Z","v":22194,"vw":25.605475},{"c":25.56,"h":25.6,"l":25.54,"n":121,"o":25.6,"t":"2026-10-16T19:50:00Z","v":15479,"vw":25.55748},{"c":25.54,"h":25.57,"l":25.518,"n":162,"o":25.56,"t":"2026-10-16T19:55:00Z","v":26917,"vw":25.540449},{"c":25.51,"h":25.54,"l":25.51,"n":6,"o":25.54,"t":"2026-10-16T20:00:00Z","v":888,"vw":25.536606},{"c":25.54,"h":25.54,"l":25.54,"n":11,"o":25.54,"t":"2026-10-16T20:10:00Z","v":1113,"vw":25.54},{"c":25.48,"h":25.5169,"l":25.48,"n":11,"o":25.5169,"t":"2026-10-16T20:55:00Z","v":1321,"vw":25.491644},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-16T21:55:00Z","v":100,"vw":25.51},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-10-16T23:20:00Z","v":100,"vw":25.53},{"c":25.25,"h":25.25,"l":25.25,"n":14,"o":25.25,"t":"2026-10-19T09:00:00Z","v":1176,"vw":25.25},{"c":25.29,"h":25.29,"l":25.29,"n":1,"o":25.29,"t":"2026-10-19T09:05:00Z","v":197,"vw":25.29},{"c":25.34,"h":25.34,"l":25.34,"n":1,"o":25.34,"t":"2026-10-19T09:45:00Z","v":600,"vw":25.34},{"c":25.31,"h":25.4,"l":25.31,"n":7,"o":25.4,"t":"2026-10-19T09:50:00Z","v":348,"vw":25.336163},{"c":25.28,"h":25.28,"l":25.28,"n":24,"o":25.28,"t":"2026-10-19T10:30:00Z","v":995,"vw":25.28},{"c":25.28,"h":25.29,"l":25.28,"n":7,"o":25.29,"t":"2026-10-19T10:35:00Z","v":1680,"vw":25.283516},{"c":25.2994,"h":25.2994,"l":25.299,"n":2,"o":25.299,"t":"2026-10-19T11:10:00Z","v":400,"vw":25.2991},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-19T11:20:00Z","v":200,"vw":25.28},{"c":25.33,"h":25.33,"l":25.33,"n":1,"o":25.33,"t":"2026-10-19T11:55:00Z","v":200,"vw":25.33},{"c":25.2946,"h":25.2959,"l":25.2946,"n":3,"o":25.2959,"t":"2026-10-19T12:20:00Z","v":740,"vw":25.294786},{"c":25.3139,"h":25.3139,"l":25.31,"n":2,"o":25.31,"t":"2026-10-19T12:45:00Z","v":200,"vw":25.31195},{"c":25.32,"h":25.32,"l":25.32,"n":1,"o":25.32,"t":"2026-10-19T12:55:00Z","v":200,"vw":25.32},{"c":25.2709,"h":25.2709,"l":25.2709,"n":1,"o":25.2709,"t":"2026-10-19T13:05:00Z","v":280,"vw":25.2709},{"c":25.26,"h":25.26,"l":25.26,"n":2,"o":25.26,"t":"2026-10-19T13:10:00Z","v":220,"vw":25.26},{"c":25.26,"h":25.27,"l":25.26,"n":3,"o":25.27,"t":"2026-10-19T13:15:00Z","v":850,"vw":25.264706},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-19T13:25:00Z","v":300,"vw":25.28},{"c":25.205,"h":25.28,"l":25.15,"n":155,"o":25.28,"t":"2026-10-19T13:30:00Z","v":22418,"vw":25.200964},{"c":25.28,"h":25.29,"l":25.2099,"n":180,"o":25.21,"t":"2026-10-19T13:35:00Z","v":22514,"vw":25.246138},{"c":25.38,"h":25.38,"l":25.23,"n":103,"o":25.26,"t":"2026-10-19T13:40:00Z","v":13212,"vw":25.306101},{"c":25.39,"h":25.4,"l":25.355,"n":113,"o":25.38,"t":"2026-10-19T13:45:00Z","v":18091,"vw":25.381617},{"c":25.455,"h":25.455,"l":25.4,"n":44,"o":25.4,"t":"2026-10-19T13:50:00Z","v":5247,"vw":25.428658},{"c":25.48,"h":25.48,"l":25.445,"n":47,"o":25.46,"t":"2026-10-19T13:55:00Z","v":6636,"vw":25.465111},{"c":25.48,"h":25.48,"l":25.44,"n":67,"o":25.46,"t":"2026-10-19T14:00:00Z","v":8486,"vw":25.461319},{"c":25.43,"h":25.47,"l":25.405,"n":49,"o":25.47,"t":"2026-10-19T14:05:00Z","v":11088,"vw":25.432286},{"c":25.36,"h":25.45,"l":25.36,"n":57,"o":25.435,"t":"2026-10-19T14:10:00Z","v":7493,"vw":25.432015},{"c":25.33,"h":25.36,"l":25.29,"n":95,"o":25.36,"t":"2026-10-19T14:15:00Z","v":17508,"vw":25.322439},{"c":25.335,"h":25.35,"l":25.32,"n":44,"o":25.34,"t":"2026-10-19T14:20:00Z","v":4636,"vw":25.34305},{"c":25.33,"h":25.355,"l":25.325,"n":45,"o":25.3499,"t":"2026-10-19T14:25:00Z","v":8645,"vw":25.345414},{"c":25.43,"h":25.43,"l":25.335,"n":69,"o":25.335,"t":"2026-10-19T14:30:00Z","v":13841,"vw":25.395178},{"c":25.435,"h":25.445,"l":25.38,"n":31,"o":25.42,"t":"2026-10-19T14:35:00Z","v":6819,"vw":25.427861},{"c":25.42,"h":25.435,"l":25.415,"n":22,"o":25.43,"t":"2026-10-19T14:40:00Z","v":1780,"vw":25.423906},{"c":25.41,"h":25.43,"l":25.36,"n":26,"o":25.43,"t":"2026-10-19T14:45:00Z","v":5444,"vw":25.395225},{"c":25.415,"h":25.42,"l":25.41,"n":18,"o":25.42,"t":"2026-10-19T14:50:00Z","v":2057,"vw":25.416667},{"c":25.375,"h":25.41,"l":25.37,"n":47,"o":25.41,"t":"2026-10-19T14:55:00Z","v":11652,"vw":25.377062},{"c":25.3543,"h":25.37,"l":25.3418,"n":18,"o":25.3418,"t":"2026-10-19T15:00:00Z","v":2858,"vw":25.359588},{"c":25.29,"h":25.33,"l":25.29,"n":116,"o":25.33,"t":"2026-10-19T15:05:00Z","v":25841,"vw":25.321598},{"c":25.2599,"h":25.29,"l":25.2599,"n":13,"o":25.29,"t":"2026-10-19T15:10:00Z","v":1300,"vw":25.28199},{"c":25.22,"h":25.24,"l":25.21,"n":36,"o":25.23,"t":"2026-10-19T15:15:00Z","v":11337,"vw":25.219707},{"c":25.19,"h":25.22,"l":25.19,"n":9,"o":25.22,"t":"2026-10-19T15:20:00Z","v":1130,"vw":25.208},{"c":25.205,"h":25.215,"l":25.2,"n":33,"o":25.2,"t":"2026-10-19T15:25:00Z","v":6061,"vw":25.208023},{"c":25.19,"h":25.22,"l":25.185,"n":43,"o":25.19,"t":"2026-10-19T15:30:00Z","v":17670,"vw":25.210292},{"c":25.1561,"h":25.19,"l":25.1388,"n":63,"o":25.19,"t":"2026-10-19T15:35:00Z","v":10939,"vw":25.158784},{"c":25.15,"h":25.165,"l":25.14,"n":9,"o":25.165,"t":"2026-10-19T15:40:00Z","v":1755,"vw":25.147165},{"c":25.185,"h":25.19,"l":25.17,"n":19,"o":25.18,"t":"2026-10-19T15:45:00Z","v":3573,"vw":25.185882},{"c":25.19,"h":25.19,"l":25.17,"n":77,"o":25.18,"t":"2026-10-19T15:50:00Z","v":16860,"vw":25.181463},{"c":25.2,"h":25.21,"l":25.155,"n":106,"o":25.19,"t":"2026-10-19T15:55:00Z","v":21884,"vw":25.175384},{"c":25.27,"h":25.32,"l":25.21,"n":70,"o":25.21,"t":"2026-10-19T16:00:00Z","v":9398,"vw":25.292313},{"c":25.32,"h":25.33,"l":25.27,"n":25,"o":25.27,"t":"2026-10-19T16:05:00Z","v":2634,"vw":25.305958},{"c":25.29,"h":25.29,"l":25.29,"n":1,"o":25.29,"t":"2026-10-19T16:10:00Z","v":100,"vw":25.29},{"c":25.28,"h":25.28,"l":25.26,"n":33,"o":25.275,"t":"2026-10-19T16:15:00Z","v":5525,"vw":25.277698},{"c":25.31,"h":25.31,"l":25.31,"n":8,"o":25.31,"t":"2026-10-19T16:20:00Z","v":877,"vw":25.31},{"c":25.31,"h":25.33,"l":25.31,"n":21,"o":25.31,"t":"2026-10-19T16:25:00Z","v":5819,"vw":25.311296},{"c":25.35,"h":25.35,"l":25.305,"n":70,"o":25.305,"t":"2026-10-19T16:30:00Z","v":15093,"vw":25.321881},{"c":25.32,"h":25.32,"l":25.32,"n":15,"o":25.32,"t":"2026-10-19T16:35:00Z","v":1034,"vw":25.32},{"c":25.3117,"h":25.32,"l":25.3,"n":18,"o":25.32,"t":"2026-10-19T16:40:00Z","v":2420,"vw":25.302811},{"c":25.335,"h":25.335,"l":25.31,"n":25,"o":25.31,"t":"2026-10-19T16:45:00Z","v":5103,"vw":25.314042},{"c":25.34,"h":25.34,"l":25.34,"n":4,"o":25.34,"t":"2026-10-19T16:50:00Z","v":975,"vw":25.34},{"c":25.37,"h":25.37,"l":25.3661,"n":8,"o":25.37,"t":"2026-10-19T16:55:00Z","v":1435,"vw":25.36777},{"c":25.39,"h":25.395,"l":25.3699,"n":22,"o":25.37,"t":"2026-10-19T17:00:00Z","v":5004,"vw":25.385393},{"c":25.42,"h":25.42,"l":25.39,"n":25,"o":25.39,"t":"2026-10-19T17:05:00Z","v":4483,"vw":25.399654},{"c":25.4,"h":25.425,"l":25.4,"n":9,"o":25.425,"t":"2026-10-19T17:10:00Z","v":1868,"vw":25.421176},{"c":25.37,"h":25.4,"l":25.36,"n":8,"o":25.4,"t":"2026-10-19T17:15:00Z","v":566,"vw":25.38},{"c":25.37,"h":25.39,"l":25.37,"n":7,"o":25.39,"t":"2026-10-19T17:20:00Z","v":442,"vw":25.38},{"c":25.36,"h":25.36,"l":25.35,"n":19,"o":25.35,"t":"2026-10-19T17:25:00Z","v":2208,"vw":25.352326},{"c":25.38,"h":25.38,"l":25.355,"n":18,"o":25.36,"t":"2026-10-19T17:30:00Z","v":3353,"vw":25.362944},{"c":25.4,"h":25.405,"l":25.39,"n":21,"o":25.39,"t":"2026-10-19T17:35:00Z","v":5339,"vw":25.397677},{"c":25.39,"h":25.41,"l":25.36,"n":189,"o":25.41,"t":"2026-10-19T17:40:00Z","v":37159,"vw":25.379073},{"c":25.44,"h":25.44,"l":25.41,"n":85,"o":25.41,"t":"2026-10-19T17:45:00Z","v":16464,"vw":25.424423},{"c":25.42,"h":25.44,"l":25.42,"n":60,"o":25.44,"t":"2026-10-19T17:50:00Z","v":12777,"vw":25.431829},{"c":25.395,"h":25.43,"l":25.395,"n":16,"o":25.43,"t":"2026-10-19T17:55:00Z","v":3926,"vw":25.401102},{"c":25.4,"h":25.43,"l":25.4,"n":131,"o":25.4,"t":"2026-10-19T18:00:00Z","v":30858,"vw":25.41922},{"c":25.43,"h":25.43,"l":25.395,"n":11,"o":25.4,"t":"2026-10-19T18:05:00Z","v":1301,"vw":25.401667},{"c":25.41,"h":25.425,"l":25.41,"n":12,"o":25.42,"t":"2026-10-19T18:10:00Z","v":703,"vw":25.419167},{"c":25.41,"h":25.41,"l":25.41,"n":4,"o":25.41,"t":"2026-10-19T18:15:00Z","v":675,"vw":25.41},{"c":25.4,"h":25.4,"l":25.4,"n":5,"o":25.4,"t":"2026-10-19T18:20:00Z","v":543,"vw":25.4},{"c":25.45,"h":25.46,"l":25.42,"n":18,"o":25.42,"t":"2026-10-19T18:25:00Z","v":2998,"vw":25.444444},{"c":25.45,"h":25.4551,"l":25.45,"n":6,"o":25.45,"t":"2026-10-19T18:30:00Z","v":1019,"vw":25.450748},{"c":25.445,"h":25.45,"l":25.4399,"n":44,"o":25.45,"t":"2026-10-19T18:35:00Z","v":5113,"vw":25.441395},{"c":25.43,"h":25.43,"l":25.43,"n":9,"o":25.43,"t":"2026-10-19T18:40:00Z","v":1556,"vw":25.43},{"c":25.39,"h":25.42,"l":25.39,"n":6,"o":25.42,"t":"2026-10-19T18:45:00Z","v":741,"vw":25.401429},{"c":25.42,"h":25.42,"l":25.4,"n":6,"o":25.4,"t":"2026-10-19T18:50:00Z","v":627,"vw":25.409231},{"c":25.405,"h":25.41,"l":25.4,"n":11,"o":25.41,"t":"2026-10-19T18:55:00Z","v":1630,"vw":25.40695},{"c":25.39,"h":25.4,"l":25.39,"n":15,"o":25.4,"t":"2026-10-19T19:00:00Z","v":1884,"vw":25.392239},{"c":25.41,"h":25.42,"l":25.41,"n":6,"o":25.42,"t":"2026-10-19T19:05:00Z","v":1073,"vw":25.417124},{"c":25.425,"h":25.43,"l":25.42,"n":19,"o":25.42,"t":"2026-10-19T19:10:00Z","v":2171,"vw":25.424644},{"c":25.39,"h":25.42,"l":25.39,"n":19,"o":25.42,"t":"2026-10-19T19:15:00Z","v":4500,"vw":25.395113},{"c":25.36,"h":25.39,"l":25.36,"n":23,"o":25.38,"t":"2026-10-19T19:20:00Z","v":7307,"vw":25.380534},{"c":25.38,"h":25.38,"l":25.355,"n":22,"o":25.355,"t":"2026-10-19T19:25:00Z","v":4208,"vw":25.367193},{"c":25.3658,"h":25.38,"l":25.3451,"n":35,"o":25.38,"t":"2026-10-19T19:30:00Z","v":6083,"vw":25.369042},{"c":25.3227,"h":25.36,"l":25.3161,"n":11,"o":25.36,"t":"2026-10-19T19:35:00Z","v":700,"vw":25.33576},{"c":25.31,"h":25.32,"l":25.3,"n":40,"o":25.32,"t":"2026-10-19T19:40:00Z","v":8580,"vw":25.311734},{"c":25.355,"h":25.355,"l":25.32,"n":105,"o":25.32,"t":"2026-10-19T19:45:00Z","v":18077,"vw":25.339215},{"c":25.41,"h":25.41,"l":25.36,"n":122,"o":25.36,"t":"2026-10-19T19:50:00Z","v":23227,"vw":25.386801},{"c":25.39,"h":25.43,"l":25.39,"n":158,"o":25.41,"t":"2026-10-19T19:55:00Z","v":36576,"vw":25.415073},{"c":25.39,"h":25.39,"l":25.39,"n":2,"o":25.39,"t":"2026-10-19T20:00:00Z","v":1383,"vw":25.39},{"c":25.39,"h":25.39,"l":25.39,"n":12,"o":25.39,"t":"2026-10-19T20:30:00Z","v":500,"vw":25.39},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-10-19T20:50:00Z","v":100,"vw":25.38},{"c":25.343,"h":25.343,"l":25.343,"n":1,"o":25.343,"t":"2026-10-19T23:40:00Z","v":100,"vw":25.343},{"c":25.36,"h":25.36,"l":25.36,"n":1,"o":25.36,"t":"2026-10-19T23:45:00Z","v":200,"vw":25.36},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-19T23:55:00Z","v":200,"vw":25.35},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-10-20T09:00:00Z","v":100,"vw":25.42},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-10-20T09:45:00Z","v":100,"vw":25.42},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-10-20T11:00:00Z","v":100,"vw":25.46},{"c":25.36,"h":25.36,"l":25.36,"n":4,"o":25.36,"t":"2026-10-20T13:05:00Z","v":1901,"vw":25.36},{"c":25.315,"h":25.39,"l":25.26,"n":118,"o":25.35,"t":"2026-10-20T13:30:00Z","v":14491,"vw":25.320388},{"c":25.185,"h":25.315,"l":25.17,"n":141,"o":25.31,"t":"2026-10-20T13:35:00Z","v":17929,"vw":25.25502},{"c":25.155,"h":25.21,"l":25.12,"n":171,"o":25.13,"t":"2026-10-20T13:40:00Z","v":29355,"vw":25.169573},{"c":25.06,"h":25.17,"l":25.06,"n":120,"o":25.16,"t":"2026-10-20T13:45:00Z","v":15217,"vw":25.112722},{"c":24.94,"h":25.035,"l":24.88,"n":110,"o":25.035,"t":"2026-10-20T13:50:00Z","v":20086,"vw":24.955089},{"c":24.835,"h":24.94,"l":24.835,"n":56,"o":24.94,"t":"2026-10-20T13:55:00Z","v":18730,"vw":24.872922},{"c":24.96,"h":24.96,"l":24.85,"n":86,"o":24.86,"t":"2026-10-20T14:00:00Z","v":13837,"vw":24.889257},{"c":24.865,"h":24.965,"l":24.865,"n":63,"o":24.96,"t":"2026-10-20T14:05:00Z","v":11361,"vw":24.926101},{"c":24.91,"h":24.92,"l":24.89,"n":92,"o":24.91,"t":"2026-10-20T14:10:00Z","v":24260,"vw":24.906625},{"c":24.81,"h":24.885,"l":24.81,"n":43,"o":24.88,"t":"2026-10-20T14:15:00Z","v":5027,"vw":24.850283},{"c":24.66,"h":24.81,"l":24.64,"n":86,"o":24.81,"t":"2026-10-20T14:20:00Z","v":21389,"vw":24.714876},{"c":24.56,"h":24.66,"l":24.54,"n":89,"o":24.66,"t":"2026-10-20T14:25:00Z","v":17038,"vw":24.573798},{"c":24.61,"h":24.61,"l":24.495,"n":142,"o":24.54,"t":"2026-10-20T14:30:00Z","v":24201,"vw":24.51981},{"c":24.57,"h":24.59,"l":24.54,"n":90,"o":24.58,"t":"2026-10-20T14:35:00Z","v":23105,"vw":24.565719},{"c":24.47,"h":24.54,"l":24.465,"n":78,"o":24.54,"t":"2026-10-20T14:40:00Z","v":20981,"vw":24.483071},{"c":24.46,"h":24.47,"l":24.42,"n":105,"o":24.47,"t":"2026-10-20T14:45:00Z","v":29351,"vw":24.435487},{"c":24.4,"h":24.49,"l":24.4,"n":55,"o":24.47,"t":"2026-10-20T14:50:00Z","v":11736,"vw":24.43613},{"c":24.375,"h":24.405,"l":24.361,"n":30,"o":24.39,"t":"2026-10-20T14:55:00Z","v":2752,"vw":24.381962},{"c":24.41,"h":24.41,"l":24.37,"n":41,"o":24.375,"t":"2026-10-20T15:00:00Z","v":7502,"vw":24.385435},{"c":24.395,"h":24.42,"l":24.39,"n":32,"o":24.41,"t":"2026-10-20T15:05:00Z","v":5849,"vw":24.414623},{"c":24.57,"h":24.64,"l":24.4,"n":382,"o":24.41,"t":"2026-10-20T15:10:00Z","v":74032,"vw":24.527556},{"c":24.49,"h":24.58,"l":24.46,"n":56,"o":24.56,"t":"2026-10-20T15:15:00Z","v":11899,"vw":24.505097},{"c":24.5109,"h":24.55,"l":24.48,"n":53,"o":24.5,"t":"2026-10-20T15:20:00Z","v":8631,"vw":24.512906},{"c":24.53,"h":24.53,"l":24.51,"n":35,"o":24.52,"t":"2026-10-20T15:25:00Z","v":9383,"vw":24.5154},{"c":24.6,"h":24.6,"l":24.54,"n":33,"o":24.54,"t":"2026-10-20T15:30:00Z","v":7252,"vw":24.560257},{"c":24.58,"h":24.61,"l":24.57,"n":20,"o":24.61,"t":"2026-10-20T15:35:00Z","v":3134,"vw":24.579664},{"c":24.495,"h":24.55,"l":24.4777,"n":24,"o":24.55,"t":"2026-10-20T15:40:00Z","v":12228,"vw":24.496193},{"c":24.565,"h":24.565,"l":24.5301,"n":33,"o":24.54,"t":"2026-10-20T15:45:00Z","v":6560,"vw":24.550326},{"c":24.51,"h":24.575,"l":24.51,"n":31,"o":24.56,"t":"2026-10-20T15:50:00Z","v":5178,"vw":24.553363},{"c":24.55,"h":24.56,"l":24.55,"n":7,"o":24.56,"t":"2026-10-20T15:55:00Z","v":2353,"vw":24.55087},{"c":24.625,"h":24.625,"l":24.57,"n":27,"o":24.57,"t":"2026-10-20T16:00:00Z","v":5033,"vw":24.590443},{"c":24.62,"h":24.63,"l":24.6,"n":25,"o":24.62,"t":"2026-10-20T16:05:00Z","v":3039,"vw":24.615428},{"c":24.6501,"h":24.67,"l":24.6501,"n":14,"o":24.66,"t":"2026-10-20T16:10:00Z","v":2712,"vw":24.65928},{"c":24.7301,"h":24.7301,"l":24.63,"n":106,"o":24.64,"t":"2026-10-20T16:15:00Z","v":22915,"vw":24.696324},{"c":24.71,"h":24.72,"l":24.68,"n":11,"o":24.72,"t":"2026-10-20T16:20:00Z","v":1180,"vw":24.696749},{"c":24.625,"h":24.685,"l":24.62,"n":67,"o":24.66,"t":"2026-10-20T16:25:00Z","v":15286,"vw":24.658807},{"c":24.61,"h":24.62,"l":24.59,"n":57,"o":24.62,"t":"2026-10-20T16:30:00Z","v":12322,"vw":24.613186},{"c":24.57,"h":24.57,"l":24.55,"n":18,"o":24.57,"t":"2026-10-20T16:35:00Z","v":3283,"vw":24.557744},{"c":24.57,"h":24.575,"l":24.57,"n":28,"o":24.575,"t":"2026-10-20T16:40:00Z","v":5531,"vw":24.570185},{"c":24.55,"h":24.58,"l":24.55,"n":11,"o":24.57,"t":"2026-10-20T16:45:00Z","v":784,"vw":24.571342},{"c":24.6,"h":24.6,"l":24.6,"n":13,"o":24.6,"t":"2026-10-20T16:50:00Z","v":594,"vw":24.6},{"c":24.65,"h":24.66,"l":24.63,"n":13,"o":24.63,"t":"2026-10-20T16:55:00Z","v":2819,"vw":24.631842},{"c":24.6396,"h":24.66,"l":24.63,"n":129,"o":24.64,"t":"2026-10-20T17:00:00Z","v":21393,"vw":24.648593},{"c":24.67,"h":24.67,"l":24.6301,"n":27,"o":24.6301,"t":"2026-10-20T17:05:00Z","v":4306,"vw":24.668073},{"c":24.64,"h":24.64,"l":24.62,"n":16,"o":24.62,"t":"2026-10-20T17:10:00Z","v":2889,"vw":24.622389},{"c":24.61,"h":24.62,"l":24.61,"n":4,"o":24.62,"t":"2026-10-20T17:15:00Z","v":1496,"vw":24.615521},{"c":24.58,"h":24.58,"l":24.58,"n":1,"o":24.58,"t":"2026-10-20T17:20:00Z","v":206,"vw":24.58},{"c":24.59,"h":24.6,"l":24.59,"n":9,"o":24.59,"t":"2026-10-20T17:25:00Z","v":1496,"vw":24.592857},{"c":24.57,"h":24.57,"l":24.56,"n":51,"o":24.56,"t":"2026-10-20T17:30:00Z","v":9258,"vw":24.561015},{"c":24.555,"h":24.569,"l":24.555,"n":14,"o":24.56,"t":"2026-10-20T17:35:00Z","v":6819,"vw":24.565879},{"c":24.55,"h":24.55,"l":24.54,"n":3,"o":24.54,"t":"2026-10-20T17:40:00Z","v":525,"vw":24.542},{"c":24.55,"h":24.55,"l":24.54,"n":10,"o":24.54,"t":"2026-10-20T17:45:00Z","v":1227,"vw":24.548037},{"c":24.54,"h":24.54,"l":24.54,"n":14,"o":24.54,"t":"2026-10-20T17:50:00Z","v":2709,"vw":24.54},{"c":24.55,"h":24.55,"l":24.535,"n":11,"o":24.535,"t":"2026-10-20T17:55:00Z","v":671,"vw":24.544518},{"c":24.5067,"h":24.525,"l":24.5067,"n":7,"o":24.525,"t":"2026-10-20T18:00:00Z","v":606,"vw":24.518067},{"c":24.5,"h":24.52,"l":24.5,"n":5,"o":24.52,"t":"2026-10-20T18:05:00Z","v":1594,"vw":24.518745},{"c":24.5,"h":24.51,"l":24.5,"n":12,"o":24.505,"t":"2026-10-20T18:10:00Z","v":5375,"vw":24.504175},{"c":24.53,"h":24.53,"l":24.51,"n":3,"o":24.51,"t":"2026-10-20T18:15:00Z","v":1350,"vw":24.528462},{"c":24.54,"h":24.54,"l":24.525,"n":15,"o":24.53,"t":"2026-10-20T18:20:00Z","v":2232,"vw":24.530474},{"c":24.545,"h":24.57,"l":24.545,"n":10,"o":24.57,"t":"2026-10-20T18:25:00Z","v":2790,"vw":24.568703},{"c":24.57,"h":24.57,"l":24.55,"n":27,"o":24.55,"t":"2026-10-20T18:30:00Z","v":5742,"vw":24.559554},{"c":24.575,"h":24.5899,"l":24.57,"n":22,"o":24.58,"t":"2026-10-20T18:35:00Z","v":6512,"vw":24.579},{"c":24.61,"h":24.61,"l":24.565,"n":34,"o":24.58,"t":"2026-10-20T18:40:00Z","v":5948,"vw":24.587599},{"c":24.565,"h":24.615,"l":24.56,"n":10,"o":24.615,"t":"2026-10-20T18:45:00Z","v":1705,"vw":24.578076},{"c":24.56,"h":24.56,"l":24.56,"n":8,"o":24.56,"t":"2026-10-20T18:50:00Z","v":1503,"vw":24.56},{"c":24.545,"h":24.55,"l":24.535,"n":31,"o":24.54,"t":"2026-10-20T18:55:00Z","v":6459,"vw":24.542183},{"c":24.53,"h":24.54,"l":24.515,"n":53,"o":24.54,"t":"2026-10-20T19:00:00Z","v":10390,"vw":24.530355},{"c":24.5003,"h":24.52,"l":24.5,"n":22,"o":24.52,"t":"2026-10-20T19:05:00Z","v":4104,"vw":24.512646},{"c":24.52,"h":24.52,"l":24.5,"n":29,"o":24.5,"t":"2026-10-20T19:10:00Z","v":4654,"vw":24.518222},{"c":24.505,"h":24.525,"l":24.505,"n":23,"o":24.525,"t":"2026-10-20T19:15:00Z","v":4775,"vw":24.517135},{"c":24.5699,"h":24.5699,"l":24.54,"n":40,"o":24.545,"t":"2026-10-20T19:20:00Z","v":6971,"vw":24.557238},{"c":24.52,"h":24.549,"l":24.515,"n":28,"o":24.545,"t":"2026-10-20T19:25:00Z","v":5682,"vw":24.52685},{"c":24.53,"h":24.54,"l":24.51,"n":31,"o":24.54,"t":"2026-10-20T19:30:00Z","v":3926,"vw":24.519211},{"c":24.57,"h":24.57,"l":24.54,"n":82,"o":24.54,"t":"2026-10-20T19:35:00Z","v":15409,"vw":24.550492},{"c":24.525,"h":24.565,"l":24.515,"n":56,"o":24.56,"t":"2026-10-20T19:40:00Z","v":5602,"vw":24.527291},{"c":24.545,"h":24.545,"l":24.505,"n":74,"o":24.53,"t":"2026-10-20T19:45:00Z","v":19644,"vw":24.530627},{"c":24.55,"h":24.57,"l":24.55,"n":70,"o":24.55,"t":"2026-10-20T19:50:00Z","v":5207,"vw":24.558739},{"c":24.59,"h":24.59,"l":24.55,"n":153,"o":24.55,"t":"2026-10-20T19:55:00Z","v":19716,"vw":24.576602},{"c":24.5229,"h":24.54,"l":24.5229,"n":7,"o":24.54,"t":"2026-10-20T20:00:00Z","v":1723,"vw":24.538501},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-10-20T20:15:00Z","v":260,"vw":24.52},{"c":24.49,"h":24.49,"l":24.48,"n":3,"o":24.4813,"t":"2026-10-20T20:50:00Z","v":500,"vw":24.48626},{"c":24.5,"h":24.545,"l":24.5,"n":46,"o":24.5,"t":"2026-10-20T20:55:00Z","v":3643,"vw":24.502831},{"c":24.49,"h":24.49,"l":24.49,"n":2,"o":24.49,"t":"2026-10-20T23:55:00Z","v":300,"vw":24.49},{"c":24.61,"h":24.61,"l":24.61,"n":1,"o":24.61,"t":"2026-10-21T08:15:00Z","v":250,"vw":24.61},{"c":24.5603,"h":24.5603,"l":24.5603,"n":1,"o":24.5603,"t":"2026-10-21T11:00:00Z","v":814,"vw":24.5603},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-21T11:55:00Z","v":300,"vw":24.44},{"c":24.38,"h":24.38,"l":24.38,"n":1,"o":24.38,"t":"2026-10-21T13:25:00Z","v":100,"vw":24.38},{"c":24.385,"h":24.405,"l":24.32,"n":124,"o":24.33,"t":"2026-10-21T13:30:00Z","v":19839,"vw":24.356422},{"c":24.31,"h":24.39,"l":24.295,"n":80,"o":24.38,"t":"2026-10-21T13:35:00Z","v":22940,"vw":24.34282},{"c":24.39,"h":24.39,"l":24.28,"n":150,"o":24.31,"t":"2026-10-21T13:40:00Z","v":43587,"vw":24.323729},{"c":24.31,"h":24.39,"l":24.28,"n":100,"o":24.38,"t":"2026-10-21T13:45:00Z","v":35109,"vw":24.320883},{"c":24.305,"h":24.31,"l":24.24,"n":119,"o":24.29,"t":"2026-10-21T13:50:00Z","v":37384,"vw":24.269791},{"c":24.35,"h":24.35,"l":24.28,"n":42,"o":24.3,"t":"2026-10-21T13:55:00Z","v":6226,"vw":24.308199},{"c":24.485,"h":24.485,"l":24.37,"n":39,"o":24.37,"t":"2026-10-21T14:00:00Z","v":7896,"vw":24.391849},{"c":24.505,"h":24.5501,"l":24.49,"n":50,"o":24.525,"t":"2026-10-21T14:05:00Z","v":18948,"vw":24.509616},{"c":24.46,"h":24.485,"l":24.425,"n":60,"o":24.48,"t":"2026-10-21T14:10:00Z","v":13382,"vw":24.456685},{"c":24.46,"h":24.47,"l":24.44,"n":40,"o":24.455,"t":"2026-10-21T14:15:00Z","v":7705,"vw":24.452552},{"c":24.39,"h":24.47,"l":24.385,"n":110,"o":24.455,"t":"2026-10-21T14:20:00Z","v":26775,"vw":24.407978},{"c":24.42,"h":24.42,"l":24.38,"n":68,"o":24.41,"t":"2026-10-21T14:25:00Z","v":10557,"vw":24.406757},{"c":24.36,"h":24.43,"l":24.345,"n":69,"o":24.43,"t":"2026-10-21T14:30:00Z","v":9870,"vw":24.377811},{"c":24.36,"h":24.38,"l":24.335,"n":60,"o":24.35,"t":"2026-10-21T14:35:00Z","v":11178,"vw":24.35954},{"c":24.335,"h":24.36,"l":24.335,"n":27,"o":24.36,"t":"2026-10-21T14:40:00Z","v":7519,"vw":24.342782},{"c":24.3,"h":24.35,"l":24.29,"n":50,"o":24.35,"t":"2026-10-21T14:45:00Z","v":22732,"vw":24.333979},{"c":24.33,"h":24.33,"l":24.28,"n":51,"o":24.28,"t":"2026-10-21T14:50:00Z","v":11626,"vw":24.296917},{"c":24.38,"h":24.38,"l":24.33,"n":21,"o":24.33,"t":"2026-10-21T14:55:00Z","v":5952,"vw":24.354905},{"c":24.42,"h":24.43,"l":24.38,"n":47,"o":24.39,"t":"2026-10-21T15:00:00Z","v":13490,"vw":24.405734},{"c":24.43,"h":24.445,"l":24.41,"n":77,"o":24.41,"t":"2026-10-21T15:05:00Z","v":37921,"vw":24.431828},{"c":24.42,"h":24.43,"l":24.39,"n":49,"o":24.43,"t":"2026-10-21T15:10:00Z","v":16294,"vw":24.408541},{"c":24.43,"h":24.43,"l":24.41,"n":22,"o":24.42,"t":"2026-10-21T15:15:00Z","v":4168,"vw":24.423947},{"c":24.42,"h":24.44,"l":24.4,"n":32,"o":24.44,"t":"2026-10-21T15:20:00Z","v":3150,"vw":24.41302},{"c":24.36,"h":24.42,"l":24.35,"n":109,"o":24.42,"t":"2026-10-21T15:25:00Z","v":35002,"vw":24.3839},{"c":24.39,"h":24.39,"l":24.35,"n":15,"o":24.35,"t":"2026-10-21T15:30:00Z","v":3535,"vw":24.356269},{"c":24.39,"h":24.39,"l":24.37,"n":25,"o":24.39,"t":"2026-10-21T15:35:00Z","v":4267,"vw":24.380256},{"c":24.385,"h":24.385,"l":24.37,"n":36,"o":24.38,"t":"2026-10-21T15:40:00Z","v":6284,"vw":24.378839},{"c":24.37,"h":24.38,"l":24.35,"n":28,"o":24.38,"t":"2026-10-21T15:45:00Z","v":6862,"vw":24.364744},{"c":24.375,"h":24.375,"l":24.365,"n":17,"o":24.37,"t":"2026-10-21T15:50:00Z","v":6708,"vw":24.370068},{"c":24.37,"h":24.375,"l":24.365,"n":21,"o":24.375,"t":"2026-10-21T15:55:00Z","v":4308,"vw":24.369879},{"c":24.41,"h":24.41,"l":24.38,"n":29,"o":24.39,"t":"2026-10-21T16:00:00Z","v":6516,"vw":24.393853},{"c":24.43,"h":24.435,"l":24.41,"n":27,"o":24.41,"t":"2026-10-21T16:05:00Z","v":4929,"vw":24.42542},{"c":24.42,"h":24.44,"l":24.42,"n":37,"o":24.43,"t":"2026-10-21T16:10:00Z","v":10237,"vw":24.436731},{"c":24.425,"h":24.43,"l":24.41,"n":48,"o":24.42,"t":"2026-10-21T16:15:00Z","v":12669,"vw":24.419933},{"c":24.42,"h":24.43,"l":24.42,"n":18,"o":24.43,"t":"2026-10-21T16:20:00Z","v":1588,"vw":24.429283},{"c":24.42,"h":24.44,"l":24.42,"n":14,"o":24.43,"t":"2026-10-21T16:25:00Z","v":2411,"vw":24.427655},{"c":24.43,"h":24.43,"l":24.41,"n":10,"o":24.41,"t":"2026-10-21T16:30:00Z","v":2018,"vw":24.425789},{"c":24.29,"h":24.44,"l":24.27,"n":215,"o":24.44,"t":"2026-10-21T16:35:00Z","v":80449,"vw":24.359437},{"c":24.36,"h":24.39,"l":24.27,"n":154,"o":24.27,"t":"2026-10-21T16:40:00Z","v":53104,"vw":24.360065},{"c":24.37,"h":24.39,"l":24.355,"n":102,"o":24.37,"t":"2026-10-21T16:45:00Z","v":22226,"vw":24.36821},{"c":24.375,"h":24.38,"l":24.35,"n":31,"o":24.37,"t":"2026-10-21T16:50:00Z","v":4575,"vw":24.371161},{"c":24.355,"h":24.36,"l":24.35,"n":31,"o":24.36,"t":"2026-10-21T16:55:00Z","v":3363,"vw":24.354421},{"c":24.36,"h":24.385,"l":24.36,"n":61,"o":24.36,"t":"2026-10-21T17:00:00Z","v":12333,"vw":24.366713},{"c":24.37,"h":24.37,"l":24.37,"n":6,"o":24.37,"t":"2026-10-21T17:05:00Z","v":646,"vw":24.37},{"c":24.37,"h":24.37,"l":24.335,"n":22,"o":24.335,"t":"2026-10-21T17:10:00Z","v":2649,"vw":24.354552},{"c":24.37,"h":24.37,"l":24.36,"n":15,"o":24.37,"t":"2026-10-21T17:15:00Z","v":1145,"vw":24.367222},{"c":24.375,"h":24.38,"l":24.37,"n":32,"o":24.37,"t":"2026-10-21T17:20:00Z","v":8418,"vw":24.370747},{"c":24.375,"h":24.375,"l":24.37,"n":8,"o":24.37,"t":"2026-10-21T17:25:00Z","v":578,"vw":24.374},{"c":24.355,"h":24.375,"l":24.35,"n":15,"o":24.37,"t":"2026-10-21T17:30:00Z","v":3235,"vw":24.368739},{"c":24.345,"h":24.35,"l":24.33,"n":55,"o":24.35,"t":"2026-10-21T17:35:00Z","v":11103,"vw":24.33979},{"c":24.33,"h":24.345,"l":24.33,"n":30,"o":24.345,"t":"2026-10-21T17:40:00Z","v":4073,"vw":24.33084},{"c":24.36,"h":24.36,"l":24.34,"n":34,"o":24.34,"t":"2026-10-21T17:45:00Z","v":9594,"vw":24.344908},{"c":24.34,"h":24.34,"l":24.34,"n":2,"o":24.34,"t":"2026-10-21T17:50:00Z","v":400,"vw":24.34},{"c":24.335,"h":24.34,"l":24.33,"n":6,"o":24.34,"t":"2026-10-21T17:55:00Z","v":592,"vw":24.334266},{"c":24.34,"h":24.34,"l":24.33,"n":8,"o":24.34,"t":"2026-10-21T18:00:00Z","v":615,"vw":24.336396},{"c":24.325,"h":24.34,"l":24.325,"n":5,"o":24.34,"t":"2026-10-21T18:10:00Z","v":641,"vw":24.335},{"c":24.31,"h":24.31,"l":24.285,"n":18,"o":24.31,"t":"2026-10-21T18:15:00Z","v":10970,"vw":24.301823},{"c":24.33,"h":24.33,"l":24.32,"n":9,"o":24.32,"t":"2026-10-21T18:20:00Z","v":1746,"vw":24.320886},{"c":24.315,"h":24.335,"l":24.315,"n":36,"o":24.33,"t":"2026-10-21T18:25:00Z","v":8384,"vw":24.32919},{"c":24.3,"h":24.31,"l":24.3,"n":18,"o":24.31,"t":"2026-10-21T18:30:00Z","v":2491,"vw":24.302502},{"c":24.31,"h":24.31,"l":24.31,"n":7,"o":24.31,"t":"2026-10-21T18:35:00Z","v":573,"vw":24.31},{"c":24.38,"h":24.38,"l":24.3,"n":113,"o":24.3,"t":"2026-10-21T18:45:00Z","v":31698,"vw":24.331781},{"c":24.39,"h":24.44,"l":24.38,"n":69,"o":24.4,"t":"2026-10-21T18:50:00Z","v":18367,"vw":24.401084},{"c":24.52,"h":24.53,"l":24.39,"n":116,"o":24.39,"t":"2026-10-21T18:55:00Z","v":30837,"vw":24.480421},{"c":24.57,"h":24.63,"l":24.52,"n":172,"o":24.52,"t":"2026-10-21T19:00:00Z","v":54626,"vw":24.573005},{"c":24.575,"h":24.63,"l":24.535,"n":132,"o":24.565,"t":"2026-10-21T19:05:00Z","v":40781,"vw":24.590845},{"c":24.565,"h":24.645,"l":24.565,"n":55,"o":24.6,"t":"2026-10-21T19:10:00Z","v":14393,"vw":24.595286},{"c":24.5,"h":24.55,"l":24.49,"n":109,"o":24.55,"t":"2026-10-21T19:15:00Z","v":40000,"vw":24.511173},{"c":24.51,"h":24.52,"l":24.475,"n":86,"o":24.495,"t":"2026-10-21T19:20:00Z","v":23657,"vw":24.499713},{"c":24.44,"h":24.49,"l":24.435,"n":39,"o":24.49,"t":"2026-10-21T19:25:00Z","v":22910,"vw":24.4568},{"c":24.43,"h":24.435,"l":24.42,"n":27,"o":24.42,"t":"2026-10-21T19:30:00Z","v":12084,"vw":24.427501},{"c":24.425,"h":24.44,"l":24.425,"n":9,"o":24.44,"t":"2026-10-21T19:35:00Z","v":1732,"vw":24.426875},{"c":24.44,"h":24.44,"l":24.4307,"n":47,"o":24.435,"t":"2026-10-21T19:40:00Z","v":5394,"vw":24.432301},{"c":24.41,"h":24.42,"l":24.41,"n":23,"o":24.41,"t":"2026-10-21T19:45:00Z","v":5903,"vw":24.414979},{"c":24.42,"h":24.44,"l":24.395,"n":158,"o":24.44,"t":"2026-10-21T19:50:00Z","v":30973,"vw":24.424073},{"c":24.445,"h":24.46,"l":24.42,"n":158,"o":24.42,"t":"2026-10-21T19:55:00Z","v":43332,"vw":24.444193},{"c":24.44,"h":24.44,"l":24.44,"n":3,"o":24.44,"t":"2026-10-21T20:00:00Z","v":1506,"vw":24.44},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-21T20:10:00Z","v":100,"vw":24.45},{"c":24.47,"h":24.47,"l":24.47,"n":1,"o":24.47,"t":"2026-10-21T20:15:00Z","v":260,"vw":24.47},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-21T20:55:00Z","v":120,"vw":24.48},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-21T21:15:00Z","v":100,"vw":24.5},{"c":24.591,"h":24.591,"l":24.591,"n":1,"o":24.591,"t":"2026-10-21T22:15:00Z","v":100,"vw":24.591},{"c":24.6201,"h":24.6201,"l":24.6131,"n":2,"o":24.6131,"t":"2026-10-21T22:25:00Z","v":200,"vw":24.6166},{"c":24.64,"h":24.64,"l":24.64,"n":1,"o":24.64,"t":"2026-10-21T22:35:00Z","v":2000,"vw":24.64},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-10-21T22:55:00Z","v":100,"vw":24.63},{"c":24.81,"h":24.81,"l":24.81,"n":3,"o":24.81,"t":"2026-10-22T10:35:00Z","v":600,"vw":24.81},{"c":24.8469,"h":24.8469,"l":24.8469,"n":1,"o":24.8469,"t":"2026-10-22T11:00:00Z","v":963,"vw":24.8469},{"c":24.83,"h":24.83,"l":24.83,"n":2,"o":24.83,"t":"2026-10-22T11:05:00Z","v":2200,"vw":24.83},{"c":24.82,"h":24.83,"l":24.82,"n":2,"o":24.83,"t":"2026-10-22T11:10:00Z","v":300,"vw":24.826667},{"c":24.8,"h":24.82,"l":24.79,"n":4,"o":24.82,"t":"2026-10-22T11:15:00Z","v":810,"vw":24.81125},{"c":24.83,"h":24.83,"l":24.79,"n":6,"o":24.79,"t":"2026-10-22T11:20:00Z","v":1050,"vw":24.822},{"c":24.79,"h":24.79,"l":24.79,"n":1,"o":24.79,"t":"2026-10-22T11:30:00Z","v":200,"vw":24.79},{"c":24.7661,"h":24.7661,"l":24.7661,"n":1,"o":24.7661,"t":"2026-10-22T11:50:00Z","v":200,"vw":24.7661},{"c":24.76,"h":24.76,"l":24.76,"n":5,"o":24.76,"t":"2026-10-22T12:10:00Z","v":871,"vw":24.76},{"c":24.72,"h":24.72,"l":24.72,"n":2,"o":24.72,"t":"2026-10-22T12:25:00Z","v":1050,"vw":24.72},{"c":24.7,"h":24.7,"l":24.7,"n":3,"o":24.7,"t":"2026-10-22T12:30:00Z","v":300,"vw":24.7},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-22T13:10:00Z","v":200,"vw":24.75},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-22T13:15:00Z","v":200,"vw":24.75},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-10-22T13:20:00Z","v":100,"vw":24.71},{"c":24.73,"h":24.73,"l":24.72,"n":38,"o":24.72,"t":"2026-10-22T13:25:00Z","v":30595,"vw":24.729922},{"c":24.6,"h":24.75,"l":24.59,"n":225,"o":24.75,"t":"2026-10-22T13:30:00Z","v":41892,"vw":24.685183},{"c":24.57,"h":24.57,"l":24.5,"n":192,"o":24.555,"t":"2026-10-22T13:35:00Z","v":37778,"vw":24.531788},{"c":24.57,"h":24.605,"l":24.54,"n":88,"o":24.56,"t":"2026-10-22T13:40:00Z","v":18948,"vw":24.550077},{"c":24.505,"h":24.625,"l":24.49,"n":304,"o":24.6,"t":"2026-10-22T13:45:00Z","v":42096,"vw":24.577247},{"c":24.49,"h":24.565,"l":24.485,"n":77,"o":24.52,"t":"2026-10-22T13:50:00Z","v":13733,"vw":24.521729},{"c":24.37,"h":24.515,"l":24.37,"n":89,"o":24.5,"t":"2026-10-22T13:55:00Z","v":15965,"vw":24.420407},{"c":24.385,"h":24.385,"l":24.3199,"n":57,"o":24.36,"t":"2026-10-22T14:00:00Z","v":12342,"vw":24.356872},{"c":24.5,"h":24.51,"l":24.42,"n":62,"o":24.42,"t":"2026-10-22T14:05:00Z","v":9793,"vw":24.460008},{"c":24.52,"h":24.5275,"l":24.47,"n":68,"o":24.52,"t":"2026-10-22T14:10:00Z","v":15489,"vw":24.497668},{"c":24.51,"h":24.565,"l":24.45,"n":70,"o":24.53,"t":"2026-10-22T14:15:00Z","v":15406,"vw":24.498007},{"c":24.59,"h":24.59,"l":24.52,"n":77,"o":24.52,"t":"2026-10-22T14:20:00Z","v":19959,"vw":24.559753},{"c":24.71,"h":24.71,"l":24.59,"n":61,"o":24.59,"t":"2026-10-22T14:25:00Z","v":6434,"vw":24.693186},{"c":24.725,"h":24.745,"l":24.69,"n":124,"o":24.69,"t":"2026-10-22T14:30:00Z","v":31933,"vw":24.719503},{"c":24.77,"h":24.805,"l":24.75,"n":46,"o":24.75,"t":"2026-10-22T14:35:00Z","v":5005,"vw":24.775876},{"c":24.66,"h":24.72,"l":24.65,"n":61,"o":24.705,"t":"2026-10-22T14:40:00Z","v":31167,"vw":24.673704},{"c":24.71,"h":24.72,"l":24.66,"n":21,"o":24.67,"t":"2026-10-22T14:45:00Z","v":4911,"vw":24.713685},{"c":24.7,"h":24.725,"l":24.66,"n":65,"o":24.71,"t":"2026-10-22T14:50:00Z","v":12244,"vw":24.697312},{"c":24.62,"h":24.69,"l":24.62,"n":41,"o":24.68,"t":"2026-10-22T14:55:00Z","v":9396,"vw":24.66551},{"c":24.69,"h":24.715,"l":24.61,"n":98,"o":24.61,"t":"2026-10-22T15:00:00Z","v":17513,"vw":24.67029},{"c":24.73,"h":24.73,"l":24.665,"n":31,"o":24.67,"t":"2026-10-22T15:05:00Z","v":2922,"vw":24.694876},{"c":24.725,"h":24.75,"l":24.69,"n":220,"o":24.72,"t":"2026-10-22T15:10:00Z","v":51048,"vw":24.719401},{"c":24.57,"h":24.695,"l":24.57,"n":99,"o":24.69,"t":"2026-10-22T15:15:00Z","v":18285,"vw":24.640126},{"c":24.54,"h":24.565,"l":24.53,"n":52,"o":24.535,"t":"2026-10-22T15:20:00Z","v":13846,"vw":24.551937},{"c":24.63,"h":24.64,"l":24.6,"n":38,"o":24.6,"t":"2026-10-22T15:25:00Z","v":8465,"vw":24.618634},{"c":24.61,"h":24.64,"l":24.6,"n":30,"o":24.62,"t":"2026-10-22T15:30:00Z","v":8825,"vw":24.62093},{"c":24.61,"h":24.61,"l":24.59,"n":25,"o":24.59,"t":"2026-10-22T15:35:00Z","v":8075,"vw":24.594257},{"c":24.61,"h":24.67,"l":24.55,"n":239,"o":24.62,"t":"2026-10-22T15:40:00Z","v":79347,"vw":24.644713},{"c":24.6,"h":24.61,"l":24.57,"n":35,"o":24.61,"t":"2026-10-22T15:45:00Z","v":2708,"vw":24.596134},{"c":24.53,"h":24.58,"l":24.5,"n":27,"o":24.58,"t":"2026-10-22T15:50:00Z","v":15995,"vw":24.514164},{"c":24.49,"h":24.51,"l":24.47,"n":30,"o":24.51,"t":"2026-10-22T15:55:00Z","v":3385,"vw":24.486939},{"c":24.49,"h":24.5,"l":24.455,"n":37,"o":24.48,"t":"2026-10-22T16:00:00Z","v":5793,"vw":24.480762},{"c":24.47,"h":24.52,"l":24.455,"n":36,"o":24.49,"t":"2026-10-22T16:05:00Z","v":6608,"vw":24.48167},{"c":24.475,"h":24.4939,"l":24.46,"n":18,"o":24.46,"t":"2026-10-22T16:10:00Z","v":4388,"vw":24.484275},{"c":24.435,"h":24.46,"l":24.435,"n":20,"o":24.46,"t":"2026-10-22T16:15:00Z","v":1838,"vw":24.453863},{"c":24.44,"h":24.44,"l":24.42,"n":96,"o":24.43,"t":"2026-10-22T16:20:00Z","v":16278,"vw":24.431121},{"c":24.43,"h":24.43,"l":24.41,"n":22,"o":24.41,"t":"2026-10-22T16:25:00Z","v":2514,"vw":24.416957},{"c":24.48,"h":24.48,"l":24.43,"n":43,"o":24.43,"t":"2026-10-22T16:30:00Z","v":10817,"vw":24.468719},{"c":24.555,"h":24.555,"l":24.48,"n":18,"o":24.485,"t":"2026-10-22T16:35:00Z","v":7861,"vw":24.508079},{"c":24.61,"h":24.6161,"l":24.56,"n":27,"o":24.56,"t":"2026-10-22T16:40:00Z","v":9394,"vw":24.603223},{"c":24.65,"h":24.65,"l":24.64,"n":26,"o":24.64,"t":"2026-10-22T16:45:00Z","v":5028,"vw":24.645918},{"c":24.5551,"h":24.64,"l":24.545,"n":43,"o":24.63,"t":"2026-10-22T16:50:00Z","v":8403,"vw":24.597949},{"c":24.49,"h":24.55,"l":24.49,"n":50,"o":24.55,"t":"2026-10-22T16:55:00Z","v":9636,"vw":24.506264},{"c":24.59,"h":24.59,"l":24.49,"n":49,"o":24.49,"t":"2026-10-22T17:00:00Z","v":12304,"vw":24.537342},{"c":24.59,"h":24.61,"l":24.58,"n":21,"o":24.59,"t":"2026-10-22T17:05:00Z","v":3962,"vw":24.599769},{"c":24.5799,"h":24.61,"l":24.5799,"n":12,"o":24.6,"t":"2026-10-22T17:10:00Z","v":3676,"vw":24.591831},{"c":24.59,"h":24.6,"l":24.57,"n":57,"o":24.58,"t":"2026-10-22T17:15:00Z","v":14798,"vw":24.575641},{"c":24.59,"h":24.59,"l":24.56,"n":15,"o":24.59,"t":"2026-10-22T17:20:00Z","v":3894,"vw":24.58682},{"c":24.56,"h":24.59,"l":24.56,"n":11,"o":24.59,"t":"2026-10-22T17:25:00Z","v":3665,"vw":24.589167},{"c":24.54,"h":24.57,"l":24.54,"n":12,"o":24.57,"t":"2026-10-22T17:30:00Z","v":1829,"vw":24.549889},{"c":24.54,"h":24.55,"l":24.53,"n":14,"o":24.53,"t":"2026-10-22T17:35:00Z","v":1985,"vw":24.542145},{"c":24.53,"h":24.56,"l":24.53,"n":9,"o":24.56,"t":"2026-10-22T17:40:00Z","v":778,"vw":24.548571},{"c":24.56,"h":24.56,"l":24.53,"n":12,"o":24.53,"t":"2026-10-22T17:45:00Z","v":3482,"vw":24.556176},{"c":24.56,"h":24.58,"l":24.56,"n":28,"o":24.58,"t":"2026-10-22T17:50:00Z","v":10386,"vw":24.575633},{"c":24.56,"h":24.56,"l":24.55,"n":10,"o":24.55,"t":"2026-10-22T17:55:00Z","v":1745,"vw":24.552073},{"c":24.66,"h":24.66,"l":24.58,"n":44,"o":24.58,"t":"2026-10-22T18:00:00Z","v":10466,"vw":24.639853},{"c":24.58,"h":24.65,"l":24.58,"n":38,"o":24.65,"t":"2026-10-22T18:05:00Z","v":8415,"vw":24.616854},{"c":24.59,"h":24.59,"l":24.56,"n":29,"o":24.59,"t":"2026-10-22T18:10:00Z","v":3310,"vw":24.578775},{"c":24.54,"h":24.6,"l":24.54,"n":13,"o":24.59,"t":"2026-10-22T18:15:00Z","v":1063,"vw":24.585992},{"c":24.5,"h":24.505,"l":24.48,"n":20,"o":24.505,"t":"2026-10-22T18:20:00Z","v":4012,"vw":24.497372},{"c":24.56,"h":24.565,"l":24.51,"n":21,"o":24.51,"t":"2026-10-22T18:25:00Z","v":12587,"vw":24.535263},{"c":24.56,"h":24.58,"l":24.56,"n":49,"o":24.58,"t":"2026-10-22T18:30:00Z","v":10544,"vw":24.576576},{"c":24.5715,"h":24.6,"l":24.565,"n":38,"o":24.58,"t":"2026-10-22T18:40:00Z","v":19364,"vw":24.575183},{"c":24.575,"h":24.58,"l":24.55,"n":52,"o":24.57,"t":"2026-10-22T18:45:00Z","v":15937,"vw":24.565479},{"c":24.57,"h":24.57,"l":24.55,"n":21,"o":24.55,"t":"2026-10-22T18:50:00Z","v":4374,"vw":24.554597},{"c":24.58,"h":24.58,"l":24.55,"n":38,"o":24.555,"t":"2026-10-22T18:55:00Z","v":19540,"vw":24.558585},{"c":24.5876,"h":24.605,"l":24.575,"n":38,"o":24.6,"t":"2026-10-22T19:00:00Z","v":38465,"vw":24.59421},{"c":24.55,"h":24.5801,"l":24.5399,"n":69,"o":24.5801,"t":"2026-10-22T19:05:00Z","v":34276,"vw":24.557561},{"c":24.515,"h":24.56,"l":24.5,"n":51,"o":24.545,"t":"2026-10-22T19:10:00Z","v":19021,"vw":24.529898},{"c":24.53,"h":24.53,"l":24.505,"n":34,"o":24.52,"t":"2026-10-22T19:15:00Z","v":10929,"vw":24.510371},{"c":24.485,"h":24.495,"l":24.48,"n":24,"o":24.495,"t":"2026-10-22T19:20:00Z","v":6628,"vw":24.487399},{"c":24.47,"h":24.5,"l":24.47,"n":27,"o":24.475,"t":"2026-10-22T19:25:00Z","v":4577,"vw":24.483358},{"c":24.53,"h":24.53,"l":24.48,"n":16,"o":24.48,"t":"2026-10-22T19:30:00Z","v":2295,"vw":24.50939},{"c":24.545,"h":24.55,"l":24.54,"n":12,"o":24.54,"t":"2026-10-22T19:35:00Z","v":1414,"vw":24.542772},{"c":24.54,"h":24.55,"l":24.525,"n":54,"o":24.55,"t":"2026-10-22T19:40:00Z","v":4146,"vw":24.536351},{"c":24.52,"h":24.58,"l":24.52,"n":40,"o":24.55,"t":"2026-10-22T19:45:00Z","v":4885,"vw":24.550573},{"c":24.425,"h":24.52,"l":24.42,"n":135,"o":24.5,"t":"2026-10-22T19:50:00Z","v":18329,"vw":24.450005},{"c":24.42,"h":24.445,"l":24.4,"n":228,"o":24.43,"t":"2026-10-22T19:55:00Z","v":61637,"vw":24.419565},{"c":24.39,"h":24.43,"l":24.39,"n":4,"o":24.43,"t":"2026-10-22T20:00:00Z","v":1167,"vw":24.42176},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-22T20:05:00Z","v":100,"vw":24.4},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-10-22T20:25:00Z","v":600,"vw":24.46},{"c":24.4901,"h":24.4901,"l":24.49,"n":2,"o":24.49,"t":"2026-10-22T20:50:00Z","v":200,"vw":24.49005}],"history":[{"c":9.06,"h":9.11,"l":8.79,"n":8095,"o":8.79,"t":"2024-10-21T04:00:00Z","v":7287079,"vw":9.024186},{"c":9.13,"h":9.219,"l":9.09,"n":6026,"o":9.13,"t":"2024-10-22T04:00:00Z","v":5308444,"vw":9.148128},{"c":9.3,"h":9.455,"l":9.18,"n":7307,"o":9.24,"t":"2024-10-23T04:00:00Z","v":7108116,"vw":9.311415},{"c":9.26,"h":9.3779,"l":9.155,"n":7648,"o":9.22,"t":"2024-10-24T04:00:00Z","v":7324137,"vw":9.280755},{"c":9.35,"h":9.375,"l":9.0925,"n":9441,"o":9.15,"t":"2024-10-25T04:00:00Z","v":8741325,"vw":9.256863},{"c":9.05,"h":9.21,"l":9.01,"n":6830,"o":9.2,"t":"2024-10-28T04:00:00Z","v":6615689,"vw":9.056108},{"c":9.09,"h":9.255,"l":9.09,"n":7102,"o":9.19,"t":"2024-10-29T04:00:00Z","v":6283278,"vw":9.156447},{"c":9.13,"h":9.18,"l":8.89,"n":7510,"o":9.18,"t":"2024-10-30T04:00:00Z","v":6833953,"vw":9.01901},{"c":9.44,"h":9.44,"l":9.12,"n":9395,"o":9.16,"t":"2024-10-31T04:00:00Z","v":9183214,"vw":9.304253},{"c":9.34,"h":9.4,"l":9.1778,"n":9191,"o":9.31,"t":"2024-11-01T04:00:00Z","v":7763464,"vw":9.31565},{"c":9.26,"h":9.445,"l":9.1199,"n":7700,"o":9.39,"t":"2024-11-04T05:00:00Z","v":7305118,"vw":9.208613},{"c":8.92,"h":9.345,"l":8.91,"n":7912,"o":9.32,"t":"2024-11-05T05:00:00Z","v":7253983,"vw":9.059989},{"c":7.87,"h":8.2328,"l":7.8501,"n":14306,"o":7.93,"t":"2024-11-06T05:00:00Z","v":13068101,"vw":7.987806},{"c":39.68,"h":40,"l":38.98,"n":1289,"o":39.5,"t":"2024-11-07T05:00:00Z","v":287997,"vw":39.485053},{"c":39.15,"h":39.98,"l":39.04,"n":1623,"o":39.83,"t":"2024-11-08T05:00:00Z","v":307008,"vw":39.480969},{"c":38,"h":38.57,"l":37.76,"n":2126,"o":38.36,"t":"2024-11-11T05:00:00Z","v":420990,"vw":38.092697},{"c":39.35,"h":39.5977,"l":38,"n":1454,"o":38.51,"t":"2024-11-12T05:00:00Z","v":351516,"vw":39.006998},{"c":40.12,"h":40.199,"l":38.55,"n":1945,"o":38.82,"t":"2024-11-13T05:00:00Z","v":328410,"vw":39.304692},{"c":41.17,"h":41.45,"l":39.74,"n":1270,"o":39.89,"t":"2024-11-14T05:00:00Z","v":248123,"vw":40.790845},{"c":42.45,"h":42.67,"l":41.121,"n":1486,"o":41.17,"t":"2024-11-15T05:00:00Z","v":222117,"vw":42.038669},{"c":42.33,"h":42.6199,"l":41.7606,"n":837,"o":42.26,"t":"2024-11-18T05:00:00Z","v":142531,"vw":42.216781},{"c":41.68,"h":43.27,"l":41.6679,"n":952,"o":43.2,"t":"2024-11-19T05:00:00Z","v":159463,"vw":42.4301},{"c":41.65,"h":42.66,"l":41.63,"n":1560,"o":41.86,"t":"2024-11-20T05:00:00Z","v":208883,"vw":42.058836},{"c":40.31,"h":41.52,"l":39.96,"n":1962,"o":41.17,"t":"2024-11-21T05:00:00Z","v":234245,"vw":40.761344},{"c":38.96,"h":40.09,"l":38.7501,"n":4382,"o":40.01,"t":"2024-11-22T05:00:00Z","v":299624,"vw":39.373147},{"c":37.73,"h":38.06,"l":36.93,"n":7510,"o":38.03,"t":"2024-11-25T05:00:00Z","v":352512,"vw":37.39201},{"c":38.33,"h":38.66,"l":37.99,"n":4294,"o":38.14,"t":"2024-11-26T05:00:00Z","v":204572,"vw":38.262185},{"c":38.25,"h":38.36,"l":37.35,"n":4473,"o":37.88,"t":"2024-11-27T05:00:00Z","v":171144,"vw":37.946906},{"c":38,"h":38.06,"l":37.47,"n":2908,"o":37.84,"t":"2024-11-29T05:00:00Z","v":171254,"vw":37.806308},{"c":38.02,"h":38.56,"l":37.75,"n":9522,"o":37.86,"t":"2024-12-02T05:00:00Z","v":301811,"vw":38.136671},{"c":38.57,"h":38.75,"l":37.92,"n":8703,"o":38.11,"t":"2024-12-03T05:00:00Z","v":240072,"vw":38.452508},{"c":38.32,"h":38.84,"l":38.07,"n":7256,"o":38.52,"t":"2024-12-04T05:00:00Z","v":243904,"vw":38.422977},{"c":39.24,"h":39.31,"l":38.37,"n":6781,"o":38.41,"t":"2024-12-05T05:00:00Z","v":217742,"vw":38.849149},{"c":38.97,"h":39.15,"l":38.67,"n":6986,"o":38.7,"t":"2024-12-06T05:00:00Z","v":150684,"vw":38.907892},{"c":39.36,"h":39.398,"l":38.2,"n":9406,"o":38.41,"t":"2024-12-09T05:00:00Z","v":299974,"vw":38.774606},{"c":39.66,"h":39.98,"l":39.04,"n":10757,"o":39.42,"t":"2024-12-10T05:00:00Z","v":268141,"vw":39.584882},{"c":39.34,"h":39.66,"l":38.87,"n":8753,"o":39.09,"t":"2024-12-11T05:00:00Z","v":235894,"vw":39.239473},{"c":40.44,"h":40.5,"l":39.43,"n":9537,"o":39.58,"t":"2024-12-12T05:00:00Z","v":317074,"vw":40.022447},{"c":40.99,"h":41.37,"l":40.43,"n":8113,"o":40.58,"t":"2024-12-13T05:00:00Z","v":217794,"vw":40.889512},{"c":40.48,"h":41.25,"l":40.13,"n":6661,"o":41.08,"t":"2024-12-16T05:00:00Z","v":219361,"vw":40.687315},{"c":41.47,"h":41.61,"l":40.65,"n":8072,"o":40.87,"t":"2024-12-17T05:00:00Z","v":241054,"vw":41.226492},{"c":45.07,"h":45.81,"l":40.78,"n":13004,"o":41.03,"t":"2024-12-18T05:00:00Z","v":551515,"vw":43.001488},{"c":45.51,"h":45.77,"l":43.72,"n":17018,"o":44.22,"t":"2024-12-19T05:00:00Z","v":549356,"vw":44.923964},{"c":44.74,"h":46.33,"l":43.65,"n":21361,"o":46.1,"t":"2024-12-20T05:00:00Z","v":706687,"vw":44.633391},{"c":44.14,"h":44.92,"l":43.81,"n":7624,"o":44.04,"t":"2024-12-23T05:00:00Z","v":153757,"vw":44.374118},{"c":43.35,"h":44.5199,"l":43.32,"n":3609,"o":43.93,"t":"2024-12-24T05:00:00Z","v":123471,"vw":43.917118},{"c":42.49,"h":44.15,"l":42.37,"n":6927,"o":43.76,"t":"2024-12-26T05:00:00Z","v":182654,"vw":43.145147},{"c":43.83,"h":44.57,"l":42.67,"n":9570,"o":43.09,"t":"2024-12-27T05:00:00Z","v":203141,"vw":43.850721},{"c":44.55,"h":45.61,"l":44.1,"n":11638,"o":44.54,"t":"2024-12-30T05:00:00Z","v":263473,"vw":44.819303},{"c":44.44,"h":44.7196,"l":43.48,"n":8639,"o":43.98,"t":"2024-12-31T05:00:00Z","v":168040,"vw":44.150192},{"c":44.37,"h":44.94,"l":43.1,"n":12110,"o":43.66,"t":"2025-01-02T05:00:00Z","v":294810,"vw":44.000271},{"c":43.02,"h":44.27,"l":42.94,"n":4018,"o":44.04,"t":"2025-01-03T05:00:00Z","v":203011,"vw":43.450361},{"c":43.01,"h":43.16,"l":42.05,"n":4673,"o":42.52,"t":"2025-01-06T05:00:00Z","v":172805,"vw":42.523676},{"c":43.76,"h":44.25,"l":42.33,"n":6530,"o":42.68,"t":"2025-01-07T05:00:00Z","v":265202,"vw":43.597094},{"c":44.115,"h":45.21,"l":43.99,"n":8866,"o":44.46,"t":"2025-01-08T05:00:00Z","v":302585,"vw":44.546319},{"c":46.14,"h":46.71,"l":45.43,"n":9347,"o":45.54,"t":"2025-01-10T05:00:00Z","v":317033,"vw":46.060653},{"c":46.02,"h":47.38,"l":45.91,"n":8225,"o":47.18,"t":"2025-01-13T05:00:00Z","v":303199,"vw":46.727201},{"c":44.93,"h":46,"l":44.76,"n":8810,"o":45.16,"t":"2025-01-14T05:00:00Z","v":276547,"vw":45.201798},{"c":43.16,"h":43.61,"l":42.59,"n":10499,"o":42.6,"t":"2025-01-15T05:00:00Z","v":417777,"vw":43.128313},{"c":43.035,"h":43.67,"l":42.78,"n":7228,"o":43.14,"t":"2025-01-16T05:00:00Z","v":230407,"vw":43.155455},{"c":42.73,"h":43.01,"l":42.18,"n":3172,"o":42.19,"t":"2025-01-17T05:00:00Z","v":173414,"vw":42.599507},{"c":41.05,"h":42.11,"l":41.05,"n":4857,"o":41.92,"t":"2025-01-21T05:00:00Z","v":342429,"vw":41.479028},{"c":41.67,"h":41.8,"l":41.1,"n":4948,"o":41.28,"t":"2025-01-22T05:00:00Z","v":473412,"vw":41.570196},{"c":41.3,"h":42.29,"l":41.285,"n":4158,"o":42.14,"t":"2025-01-23T05:00:00Z","v":418632,"vw":41.723957},{"c":41.57,"h":41.76,"l":41.0003,"n":3766,"o":41.49,"t":"2025-01-24T05:00:00Z","v":376202,"vw":41.427025},{"c":42.37,"h":42.8199,"l":41.265,"n":2289,"o":42.3,"t":"2025-01-27T05:00:00Z","v":277602,"vw":42.092645},{"c":42.26,"h":42.8469,"l":41.98,"n":1727,"o":42.25,"t":"2025-01-28T05:00:00Z","v":237565,"vw":42.366148},{"c":42.47,"h":43.08,"l":41.8,"n":2622,"o":42.31,"t":"2025-01-29T05:00:00Z","v":340616,"vw":42.387553},{"c":41.62,"h":42.2,"l":41.08,"n":2804,"o":41.64,"t":"2025-01-30T05:00:00Z","v":346587,"vw":41.485081},{"c":42.42,"h":42.75,"l":41.03,"n":5587,"o":41.57,"t":"2025-01-31T05:00:00Z","v":638662,"vw":41.834649},{"c":43.38,"h":44.573,"l":42.8,"n":4561,"o":44.29,"t":"2025-02-03T05:00:00Z","v":576846,"vw":43.522931},{"c":42.22,"h":43.66,"l":42.17,"n":3243,"o":43.59,"t":"2025-02-04T05:00:00Z","v":384198,"vw":42.64859},{"c":41.285,"h":42.24,"l":41.28,"n":1758,"o":41.83,"t":"2025-02-05T05:00:00Z","v":192569,"vw":41.609517},{"c":41.61,"h":42.09,"l":40.9,"n":2901,"o":40.97,"t":"2025-02-06T05:00:00Z","v":460809,"vw":41.388383},{"c":42.67,"h":42.76,"l":41.44,"n":4226,"o":41.55,"t":"2025-02-07T05:00:00Z","v":613150,"vw":42.346623},{"c":42.26,"h":42.66,"l":42.07,"n":1632,"o":42.14,"t":"2025-02-10T05:00:00Z","v":177190,"vw":42.392875},{"c":42.72,"h":43.0701,"l":42.5,"n":1298,"o":42.99,"t":"2025-02-11T05:00:00Z","v":156830,"vw":42.819628},{"c":43.56,"h":44.23,"l":43.25,"n":2285,"o":44.04,"t":"2025-02-12T05:00:00Z","v":340290,"vw":43.683881},{"c":42.58,"h":43.5,"l":42.51,"n":2426,"o":43.03,"t":"2025-02-13T05:00:00Z","v":490031,"vw":43.086047},{"c":42.69,"h":42.82,"l":41.96,"n":2556,"o":42.2,"t":"2025-02-14T05:00:00Z","v":431637,"vw":42.470601},{"c":42.26,"h":42.87,"l":42.09,"n":2396,"o":42.64,"t":"2025-02-18T05:00:00Z","v":308857,"vw":42.466611},{"c":42.56,"h":43.035,"l":42.29,"n":2163,"o":42.91,"t":"2025-02-19T05:00:00Z","v":296022,"vw":42.664799},{"c":43.36,"h":43.85,"l":42.66,"n":2157,"o":42.72,"t":"2025-02-20T05:00:00Z","v":275880,"vw":43.356031},{"c":45.97,"h":46.06,"l":42.73,"n":6616,"o":42.73,"t":"2025-02-21T05:00:00Z","v":1101063,"vw":45.307642},{"c":46.63,"h":47.06,"l":45.54,"n":2792,"o":45.54,"t":"2025-02-24T05:00:00Z","v":462425,"vw":46.248376},{"c":46.97,"h":47.78,"l":46.23,"n":3189,"o":46.58,"t":"2025-02-25T05:00:00Z","v":507226,"vw":46.957066},{"c":46.84,"h":47.22,"l":45.7,"n":4823,"o":46.69,"t":"2025-02-26T05:00:00Z","v":965726,"vw":46.50167},{"c":48.3,"h":48.38,"l":46.55,"n":3040,"o":46.87,"t":"2025-02-27T05:00:00Z","v":565556,"vw":47.329192},{"c":47.34,"h":49.02,"l":47.34,"n":3473,"o":48.66,"t":"2025-02-28T05:00:00Z","v":477947,"vw":48.211982},{"c":49.96,"h":50.52,"l":46.79,"n":3857,"o":47.03,"t":"2025-03-03T05:00:00Z","v":595707,"vw":48.238922},{"c":51.05,"h":52.62,"l":49.49,"n":5415,"o":51.29,"t":"2025-03-04T05:00:00Z","v":681948,"vw":51.43386},{"c":50.05,"h":51.88,"l":49.9,"n":3526,"o":51.11,"t":"2025-03-05T05:00:00Z","v":461601,"vw":50.724161},{"c":51.67,"h":52.25,"l":50.3,"n":3148,"o":51.35,"t":"2025-03-06T05:00:00Z","v":454713,"vw":51.348003},{"c":51.37,"h":53.44,"l":50.77,"n":2713,"o":51.87,"t":"2025-03-07T05:00:00Z","v":340639,"vw":52.131608},{"c":54.01,"h":54.93,"l":52,"n":2829,"o":52.6,"t":"2025-03-10T04:00:00Z","v":351708,"vw":53.465317},{"c":53.91,"h":55.1,"l":52.67,"n":2797,"o":53.79,"t":"2025-03-11T04:00:00Z","v":336570,"vw":53.825449},{"c":53.81,"h":54.6,"l":52.375,"n":1854,"o":52.7,"t":"2025-03-12T04:00:00Z","v":212137,"vw":53.540721},{"c":55.41,"h":55.965,"l":53.4,"n":1343,"o":53.74,"t":"2025-03-13T04:00:00Z","v":145125,"vw":54.806926},{"c":52.76,"h":54.74,"l":52.69,"n":1399,"o":54.28,"t":"2025-03-14T04:00:00Z","v":138096,"vw":53.547605},{"c":51.45,"h":52.9,"l":51.1501,"n":1741,"o":52.9,"t":"2025-03-17T04:00:00Z","v":217658,"vw":51.851124},{"c":52.32,"h":52.77,"l":52.01,"n":1370,"o":52.07,"t":"2025-03-18T04:00:00Z","v":174267,"vw":52.42776},{"c":50.7,"h":52.28,"l":50.1,"n":2668,"o":52.28,"t":"2025-03-19T04:00:00Z","v":306362,"vw":51.304983},{"c":51.36,"h":51.83,"l":50.3197,"n":1721,"o":51.75,"t":"2025-03-20T04:00:00Z","v":189853,"vw":50.923211},{"c":52.09,"h":53.09,"l":51.8,"n":2865,"o":52.62,"t":"2025-03-21T04:00:00Z","v":401264,"vw":52.456298},{"c":49.49,"h":50.61,"l":49.34,"n":2513,"o":50.51,"t":"2025-03-24T04:00:00Z","v":417521,"vw":49.860077},{"c":50.06,"h":50.35,"l":49.34,"n":2497,"o":49.59,"t":"2025-03-25T04:00:00Z","v":321611,"vw":49.820085},{"c":50.69,"h":51.1,"l":49.14,"n":2466,"o":49.56,"t":"2025-03-26T04:00:00Z","v":344448,"vw":50.118366},{"c":51.14,"h":51.57,"l":50.32,"n":1998,"o":50.82,"t":"2025-03-27T04:00:00Z","v":287392,"vw":50.96496},{"c":53.29,"h":53.82,"l":51.27,"n":2251,"o":51.3,"t":"2025-03-28T04:00:00Z","v":290434,"vw":53.131495},{"c":53.85,"h":55.9401,"l":53.29,"n":2720,"o":54.94,"t":"2025-03-31T04:00:00Z","v":359754,"vw":54.467815},{"c":53.83,"h":55.33,"l":52.98,"n":3088,"o":54.16,"t":"2025-04-01T04:00:00Z","v":403065,"vw":54.188469},{"c":52.14,"h":55.46,"l":51.8108,"n":2419,"o":55.31,"t":"2025-04-02T04:00:00Z","v":283284,"vw":53.445913},{"c":58.94,"h":59.05,"l":56.11,"n":3233,"o":57.09,"t":"2025-04-03T04:00:00Z","v":402843,"vw":57.937841},{"c":64.16,"h":66.99,"l":62.46,"n":5276,"o":63.34,"t":"2025-04-04T04:00:00Z","v":554425,"vw":64.349096},{"c":65.09,"h":70.85,"l":57.82,"n":11336,"o":69,"t":"2025-04-07T04:00:00Z","v":1070924,"vw":64.901826},{"c":68.95,"h":70.58,"l":60.81,"n":6017,"o":60.91,"t":"2025-04-08T04:00:00Z","v":562840,"vw":65.703841},{"c":57.15,"h":71.2683,"l":55.4701,"n":11945,"o":70.48,"t":"2025-04-09T04:00:00Z","v":1059669,"vw":63.211342},{"c":61.89,"h":64.7,"l":59.63,"n":2846,"o":60.23,"t":"2025-04-10T04:00:00Z","v":208197,"vw":62.066394},{"c":60.17,"h":64.08,"l":59.95,"n":1760,"o":62.3,"t":"2025-04-11T04:00:00Z","v":177125,"vw":62.100424},{"c":58.77,"h":61,"l":57.9,"n":1541,"o":57.9,"t":"2025-04-14T04:00:00Z","v":172577,"vw":59.236094},{"c":58.63,"h":59.17,"l":57.21,"n":1249,"o":58.93,"t":"2025-04-15T04:00:00Z","v":178637,"vw":58.338659},{"c":59.74,"h":61.26,"l":58.68,"n":1514,"o":59.35,"t":"2025-04-16T04:00:00Z","v":146552,"vw":60.162768},{"c":58.86,"h":60.07,"l":58.29,"n":1374,"o":59.8,"t":"2025-04-17T04:00:00Z","v":193516,"vw":58.95996},{"c":61.32,"h":62.43,"l":59.71,"n":1217,"o":59.87,"t":"2025-04-21T04:00:00Z","v":116772,"vw":61.178623},{"c":58.05,"h":60.03,"l":57.71,"n":1751,"o":59.61,"t":"2025-04-22T04:00:00Z","v":225906,"vw":58.799734},{"c":56.39,"h":56.6,"l":52.95,"n":2358,"o":54.7,"t":"2025-04-23T04:00:00Z","v":330479,"vw":55.115359},{"c":54.14,"h":56.57,"l":53.98,"n":1173,"o":56.08,"t":"2025-04-24T04:00:00Z","v":154714,"vw":54.777454},{"c":54.2,"h":55.52,"l":54.1,"n":1672,"o":54.95,"t":"2025-04-25T04:00:00Z","v":291628,"vw":54.6568},{"c":53.71,"h":55,"l":53.1536,"n":1137,"o":53.95,"t":"2025-04-28T04:00:00Z","v":165648,"vw":53.872688},{"c":53.1,"h":54.79,"l":52.719,"n":1224,"o":53.71,"t":"2025-04-29T04:00:00Z","v":209082,"vw":53.735979},{"c":53.75,"h":56.01,"l":53.48,"n":1856,"o":54.7,"t":"2025-04-30T04:00:00Z","v":256077,"vw":54.427744},{"c":53.11,"h":54.39,"l":52.26,"n":1505,"o":53.31,"t":"2025-05-01T04:00:00Z","v":198930,"vw":53.019654},{"c":50.78,"h":52.0239,"l":50.4228,"n":1828,"o":52,"t":"2025-05-02T04:00:00Z","v":248704,"vw":50.975159},{"c":51.6,"h":52,"l":50.81,"n":1183,"o":51.76,"t":"2025-05-05T04:00:00Z","v":177437,"vw":51.358027},{"c":52.71,"h":53.31,"l":51.87,"n":1496,"o":52.81,"t":"2025-05-06T04:00:00Z","v":217008,"vw":52.582217},{"c":52.4,"h":53.11,"l":51.8462,"n":1271,"o":52.11,"t":"2025-05-07T04:00:00Z","v":162618,"vw":52.425381},{"c":50.38,"h":51.855,"l":49.65,"n":1581,"o":51.19,"t":"2025-05-08T04:00:00Z","v":289336,"vw":50.318031},{"c":50.69,"h":51.08,"l":49.95,"n":1681,"o":50.34,"t":"2025-05-09T04:00:00Z","v":289184,"vw":50.679015},{"c":47.07,"h":48,"l":46.26,"n":1721,"o":46.6,"t":"2025-05-12T04:00:00Z","v":236082,"vw":47.016635},{"c":46.75,"h":47.07,"l":46.35,"n":1065,"o":46.69,"t":"2025-05-13T04:00:00Z","v":134852,"vw":46.681761},{"c":47.67,"h":47.74,"l":46.9,"n":1201,"o":47.15,"t":"2025-05-14T04:00:00Z","v":171701,"vw":47.396899},{"c":46.99,"h":48.3,"l":46.99,"n":1327,"o":47.76,"t":"2025-05-15T04:00:00Z","v":118302,"vw":47.499302},{"c":46.25,"h":47.24,"l":46.2,"n":1023,"o":46.93,"t":"2025-05-16T04:00:00Z","v":157913,"vw":46.683688},{"c":46.69,"h":47.9,"l":46.69,"n":1445,"o":47.7,"t":"2025-05-19T04:00:00Z","v":208694,"vw":47.188869},{"c":46.68,"h":47.1668,"l":46.4,"n":1160,"o":46.92,"t":"2025-05-20T04:00:00Z","v":147028,"vw":46.745916},{"c":49.37,"h":49.48,"l":47.35,"n":2490,"o":47.82,"t":"2025-05-21T04:00:00Z","v":273597,"vw":48.592934},{"c":49.3,"h":50.11,"l":48.805,"n":1729,"o":49.84,"t":"2025-05-22T04:00:00Z","v":238484,"vw":49.483035},{"c":49.76,"h":51.12,"l":49.42,"n":2255,"o":51.12,"t":"2025-05-23T04:00:00Z","v":348006,"vw":49.957313},{"c":47.19,"h":48.96,"l":47.19,"n":1388,"o":48.24,"t":"2025-05-27T04:00:00Z","v":188333,"vw":47.855003},{"c":48.25,"h":48.35,"l":47.14,"n":1247,"o":47.23,"t":"2025-05-28T04:00:00Z","v":164165,"vw":47.969457},{"c":47.92,"h":48.71,"l":47.58,"n":2162,"o":47.58,"t":"2025-05-29T04:00:00Z","v":304435,"vw":48.140944},{"c":48.45,"h":49.19,"l":47.97,"n":2481,"o":48.51,"t":"2025-05-30T04:00:00Z","v":333422,"vw":48.493573},{"c":48.21,"h":49.61,"l":48.17,"n":1714,"o":48.39,"t":"2025-06-02T04:00:00Z","v":249604,"vw":48.509697},{"c":46.635,"h":48.28,"l":46.41,"n":1828,"o":47.91,"t":"2025-06-03T04:00:00Z","v":235979,"vw":47.114244},{"c":46.92,"h":47.05,"l":46.28,"n":1430,"o":46.65,"t":"2025-06-04T04:00:00Z","v":132184,"vw":46.761426},{"c":46.9,"h":47.55,"l":46.36,"n":1683,"o":46.86,"t":"2025-06-05T04:00:00Z","v":240391,"vw":46.93295},{"c":45.49,"h":46.01,"l":45.38,"n":1517,"o":45.66,"t":"2025-06-06T04:00:00Z","v":217520,"vw":45.638413},{"c":44.905,"h":45.16,"l":44.47,"n":1454,"o":44.625,"t":"2025-06-09T04:00:00Z","v":137335,"vw":44.787508},{"c":44.35,"h":44.65,"l":44.02,"n":1165,"o":44.42,"t":"2025-06-10T04:00:00Z","v":143750,"vw":44.355984},{"c":44.73,"h":44.87,"l":43.81,"n":1230,"o":43.96,"t":"2025-06-11T04:00:00Z","v":134792,"vw":44.328935},{"c":45.08,"h":45.6,"l":44.94,"n":1313,"o":45.36,"t":"2025-06-12T04:00:00Z","v":140632,"vw":45.279802},{"c":46.84,"h":47.1,"l":45.76,"n":2556,"o":46.42,"t":"2025-06-13T04:00:00Z","v":303157,"vw":46.465006},{"c":45.78,"h":46.21,"l":45.24,"n":1764,"o":45.86,"t":"2025-06-16T04:00:00Z","v":196859,"vw":45.775813},{"c":46.75,"h":46.77,"l":45.93,"n":1345,"o":46.5,"t":"2025-06-17T04:00:00Z","v":142901,"vw":46.260803},{"c":46.24,"h":46.98,"l":45.48,"n":950,"o":46.79,"t":"2025-06-18T04:00:00Z","v":137927,"vw":46.076935},{"c":46.52,"h":46.81,"l":45.66,"n":1486,"o":45.66,"t":"2025-06-20T04:00:00Z","v":254542,"vw":46.363783},{"c":45.4,"h":47.5,"l":45.4,"n":1379,"o":46.86,"t":"2025-06-23T04:00:00Z","v":156985,"vw":46.434385},{"c":44.29,"h":45.11,"l":44.05,"n":1790,"o":44.72,"t":"2025-06-24T04:00:00Z","v":164279,"vw":44.437369},{"c":44.71,"h":44.77,"l":43.72,"n":1047,"o":43.74,"t":"2025-06-25T04:00:00Z","v":93918,"vw":44.484531},{"c":43.35,"h":44.46,"l":43.26,"n":1199,"o":44.4,"t":"2025-06-26T04:00:00Z","v":118915,"vw":43.757101},{"c":43.27,"h":43.8598,"l":42.5702,"n":1398,"o":43.08,"t":"2025-06-27T04:00:00Z","v":173505,"vw":43.118389},{"c":43.22,"h":43.34,"l":42.87,"n":1263,"o":42.87,"t":"2025-06-30T04:00:00Z","v":118108,"vw":43.116178},{"c":42.35,"h":43.78,"l":41.35,"n":1684,"o":43.66,"t":"2025-07-01T04:00:00Z","v":168997,"vw":42.360417},{"c":41.13,"h":42.545,"l":41.13,"n":1607,"o":42.21,"t":"2025-07-02T04:00:00Z","v":238134,"vw":41.712656},{"c":40.46,"h":40.88,"l":40.4,"n":1094,"o":40.88,"t":"2025-07-03T04:00:00Z","v":155162,"vw":40.56},{"c":41.67,"h":42.14,"l":40.58,"n":1941,"o":41.03,"t":"2025-07-07T04:00:00Z","v":247728,"vw":41.396072},{"c":41.08,"h":41.44,"l":40.72,"n":1497,"o":41.4,"t":"2025-07-08T04:00:00Z","v":259204,"vw":41.015855},{"c":40.27,"h":41.17,"l":40.23,"n":1398,"o":40.66,"t":"2025-07-09T04:00:00Z","v":205901,"vw":40.600233},{"c":39.86,"h":40.533,"l":39.39,"n":2285,"o":40.33,"t":"2025-07-10T04:00:00Z","v":404085,"vw":39.838068},{"c":40.97,"h":41.01,"l":40.4,"n":1844,"o":40.44,"t":"2025-07-11T04:00:00Z","v":184993,"vw":40.762039},{"c":40.41,"h":41.15,"l":40.39,"n":1168,"o":41.13,"t":"2025-07-14T04:00:00Z","v":120059,"vw":40.741654},{"c":42.05,"h":42.05,"l":40.11,"n":1599,"o":40.11,"t":"2025-07-15T04:00:00Z","v":169145,"vw":41.257962},{"c":41.19,"h":42.71,"l":41.09,"n":2295,"o":41.54,"t":"2025-07-16T04:00:00Z","v":314304,"vw":41.696393},{"c":40.12,"h":41.26,"l":40.05,"n":2871,"o":41.18,"t":"2025-07-17T04:00:00Z","v":283335,"vw":40.315137},{"c":40.77,"h":40.87,"l":39.66,"n":2264,"o":39.66,"t":"2025-07-18T04:00:00Z","v":247857,"vw":40.564549},{"c":41.05,"h":41.13,"l":40.02,"n":1592,"o":40.3,"t":"2025-07-21T04:00:00Z","v":211878,"vw":40.445632},{"c":40.41,"h":41.34,"l":40.235,"n":1264,"o":41.03,"t":"2025-07-22T04:00:00Z","v":179195,"vw":40.661511},{"c":39.17,"h":40.12,"l":39.17,"n":2066,"o":39.89,"t":"2025-07-23T04:00:00Z","v":255238,"vw":39.566363},{"c":40.28,"h":40.31,"l":39.526,"n":1659,"o":39.59,"t":"2025-07-24T04:00:00Z","v":238691,"vw":39.902053},{"c":40.01,"h":40.67,"l":39.94,"n":1405,"o":39.98,"t":"2025-07-25T04:00:00Z","v":129685,"vw":40.287529},{"c":40.09,"h":40.36,"l":39.69,"n":1302,"o":39.69,"t":"2025-07-28T04:00:00Z","v":143322,"vw":40.106757},{"c":40.67,"h":40.85,"l":39.58,"n":1812,"o":39.6,"t":"2025-07-29T04:00:00Z","v":191561,"vw":40.417318},{"c":41.08,"h":41.6099,"l":39.88,"n":1583,"o":40.31,"t":"2025-07-30T04:00:00Z","v":210169,"vw":40.794063},{"c":41.86,"h":42.07,"l":40.94,"n":1597,"o":41.48,"t":"2025-07-31T04:00:00Z","v":242670,"vw":41.574476},{"c":43.63,"h":44.6,"l":43.03,"n":2677,"o":43.11,"t":"2025-08-01T04:00:00Z","v":385887,"vw":43.739593},{"c":41.75,"h":43.18,"l":41.74,"n":2165,"o":43,"t":"2025-08-04T04:00:00Z","v":239351,"vw":42.446507},{"c":41.32,"h":42.28,"l":41.2,"n":2339,"o":41.4,"t":"2025-08-05T04:00:00Z","v":279357,"vw":41.558272},{"c":41.43,"h":41.8299,"l":41.26,"n":1265,"o":41.26,"t":"2025-08-06T04:00:00Z","v":143762,"vw":41.48414},{"c":41.67,"h":42.18,"l":40.59,"n":1753,"o":40.59,"t":"2025-08-07T04:00:00Z","v":174172,"vw":41.645598},{"c":41.57,"h":41.77,"l":41.1,"n":1448,"o":41.26,"t":"2025-08-08T04:00:00Z","v":158662,"vw":41.447875},{"c":41.61,"h":41.76,"l":41.1,"n":1646,"o":41.41,"t":"2025-08-11T04:00:00Z","v":205550,"vw":41.55413},{"c":39.17,"h":41.2511,"l":39.09,"n":2667,"o":41.04,"t":"2025-08-12T04:00:00Z","v":320028,"vw":39.915029},{"c":37.64,"h":38.76,"l":37.5695,"n":1204,"o":38.62,"t":"2025-08-13T04:00:00Z","v":183956,"vw":38.188955},{"c":38.64,"h":39.2687,"l":38.4294,"n":1231,"o":38.53,"t":"2025-08-14T04:00:00Z","v":175188,"vw":38.735725},{"c":39.03,"h":39.35,"l":38.47,"n":1647,"o":38.49,"t":"2025-08-15T04:00:00Z","v":203801,"vw":38.9484},{"c":38.71,"h":39.05,"l":38.58,"n":958,"o":38.99,"t":"2025-08-18T04:00:00Z","v":106671,"vw":38.778081},{"c":39.37,"h":39.52,"l":38.48,"n":1437,"o":38.76,"t":"2025-08-19T04:00:00Z","v":124317,"vw":39.177493},{"c":39.65,"h":40.21,"l":39.33,"n":1374,"o":39.47,"t":"2025-08-20T04:00:00Z","v":115260,"vw":39.795511},{"c":39.43,"h":40.17,"l":39.3554,"n":1483,"o":40.03,"t":"2025-08-21T04:00:00Z","v":135685,"vw":39.643559},{"c":36.4,"h":39.06,"l":36.2,"n":4347,"o":39,"t":"2025-08-22T04:00:00Z","v":469269,"vw":36.844184},{"c":37.16,"h":37.16,"l":36.585,"n":2420,"o":36.64,"t":"2025-08-25T04:00:00Z","v":244439,"vw":36.844274},{"c":36.61,"h":37.11,"l":36.4,"n":1756,"o":37.03,"t":"2025-08-26T04:00:00Z","v":171406,"vw":36.632345},{"c":36.07,"h":36.8,"l":36.0204,"n":785,"o":36.8,"t":"2025-08-27T04:00:00Z","v":55451,"vw":36.235942},{"c":35.98,"h":36.23,"l":35.7606,"n":944,"o":35.77,"t":"2025-08-28T04:00:00Z","v":84727,"vw":36.023702},{"c":36.35,"h":36.58,"l":35.8392,"n":2004,"o":35.88,"t":"2025-08-29T04:00:00Z","v":272538,"vw":36.360597},{"c":36.77,"h":37.5,"l":36.648,"n":1901,"o":37.33,"t":"2025-09-02T04:00:00Z","v":259483,"vw":37.050644},{"c":36.86,"h":37.2242,"l":36.37,"n":2183,"o":36.97,"t":"2025-09-03T04:00:00Z","v":266268,"vw":36.852552},{"c":35.93,"h":36.85,"l":35.92,"n":1041,"o":36.73,"t":"2025-09-04T04:00:00Z","v":162676,"vw":36.404593},{"c":35.64,"h":36.46,"l":35.047,"n":1521,"o":35.6,"t":"2025-09-05T04:00:00Z","v":204193,"vw":35.895232},{"c":35.5,"h":36,"l":35.4,"n":1354,"o":35.4,"t":"2025-09-08T04:00:00Z","v":164335,"vw":35.619498},{"c":35.91,"h":36.31,"l":35.605,"n":1304,"o":35.67,"t":"2025-09-09T04:00:00Z","v":221701,"vw":35.931435},{"c":36.08,"h":36.34,"l":35.51,"n":1833,"o":35.79,"t":"2025-09-10T04:00:00Z","v":230320,"vw":35.873139},{"c":34.77,"h":36.13,"l":34.71,"n":2923,"o":35.96,"t":"2025-09-11T04:00:00Z","v":407585,"vw":35.358067},{"c":35.49,"h":35.5,"l":34.9,"n":2426,"o":34.93,"t":"2025-09-12T04:00:00Z","v":456974,"vw":35.156176},{"c":35.2,"h":35.38,"l":34.988,"n":1497,"o":35.22,"t":"2025-09-15T04:00:00Z","v":194051,"vw":35.177601},{"c":35.32,"h":35.74,"l":35.1599,"n":1258,"o":35.25,"t":"2025-09-16T04:00:00Z","v":140408,"vw":35.459459},{"c":35.12,"h":35.68,"l":33.6133,"n":2332,"o":35.19,"t":"2025-09-17T04:00:00Z","v":294046,"vw":34.764044},{"c":33.44,"h":34.7203,"l":33.35,"n":1740,"o":34.62,"t":"2025-09-18T04:00:00Z","v":217298,"vw":33.870025},{"c":33.94,"h":34.06,"l":33.22,"n":2178,"o":33.28,"t":"2025-09-19T04:00:00Z","v":295060,"vw":33.832922},{"c":33.55,"h":34.44,"l":33.4586,"n":1483,"o":34.15,"t":"2025-09-22T04:00:00Z","v":191923,"vw":33.890632},{"c":33.7,"h":33.8213,"l":32.8056,"n":2047,"o":33.39,"t":"2025-09-23T04:00:00Z","v":273753,"vw":33.388314},{"c":33.92,"h":33.9265,"l":33.12,"n":1058,"o":33.27,"t":"2025-09-24T04:00:00Z","v":152471,"vw":33.659151},{"c":34.55,"h":35.05,"l":34.38,"n":1945,"o":34.66,"t":"2025-09-25T04:00:00Z","v":259133,"vw":34.657907},{"c":33.98,"h":34.56,"l":33.915,"n":1645,"o":34.5,"t":"2025-09-26T04:00:00Z","v":219972,"vw":34.191079},{"c":33.96,"h":34.16,"l":33.58,"n":1700,"o":33.58,"t":"2025-09-29T04:00:00Z","v":236992,"vw":33.943369},{"c":33.87,"h":34.56,"l":33.83,"n":1716,"o":34.11,"t":"2025-09-30T04:00:00Z","v":252606,"vw":34.219033},{"c":33.73,"h":34.26,"l":33.58,"n":1338,"o":34.26,"t":"2025-10-01T04:00:00Z","v":236913,"vw":33.851654},{"c":33.32,"h":34.01,"l":33.29,"n":1165,"o":33.58,"t":"2025-10-02T04:00:00Z","v":136795,"vw":33.556268},{"c":32.86,"h":33.0499,"l":32.24,"n":2261,"o":32.99,"t":"2025-10-03T04:00:00Z","v":422294,"vw":32.617646},{"c":32.6,"h":32.8,"l":32.15,"n":2162,"o":32.36,"t":"2025-10-06T04:00:00Z","v":379967,"vw":32.410466},{"c":33.32,"h":33.55,"l":32.4,"n":1760,"o":32.46,"t":"2025-10-07T04:00:00Z","v":250569,"vw":33.154198},{"c":32.61,"h":33.4,"l":32.5655,"n":1298,"o":33.02,"t":"2025-10-08T04:00:00Z","v":225051,"vw":32.856864},{"c":33.06,"h":33.3244,"l":32.49,"n":1913,"o":32.73,"t":"2025-10-09T04:00:00Z","v":377968,"vw":33.023377},{"c":35.04,"h":35.1,"l":32.61,"n":7729,"o":32.89,"t":"2025-10-10T04:00:00Z","v":1068360,"vw":33.806604},{"c":33.11,"h":33.95,"l":33.04,"n":5753,"o":33.86,"t":"2025-10-13T04:00:00Z","v":650744,"vw":33.434539},{"c":32.19,"h":34.1504,"l":31.715,"n":8802,"o":33.95,"t":"2025-10-14T04:00:00Z","v":901135,"vw":32.691444},{"c":31.55,"h":32.38,"l":30.96,"n":5466,"o":31.53,"t":"2025-10-15T04:00:00Z","v":823226,"vw":31.525238},{"c":32.89,"h":33.144,"l":31.33,"n":6133,"o":31.37,"t":"2025-10-16T04:00:00Z","v":902704,"vw":32.391271},{"c":33.33,"h":33.85,"l":32.93,"n":2295,"o":33.38,"t":"2025-10-17T04:00:00Z","v":363678,"vw":33.399869},{"c":32.09,"h":32.605,"l":32.01,"n":2638,"o":32.47,"t":"2025-10-20T04:00:00Z","v":428401,"vw":32.251579},{"c":32.36,"h":32.7444,"l":32.02,"n":2089,"o":32.27,"t":"2025-10-21T04:00:00Z","v":349411,"vw":32.294891},{"c":33.35,"h":34.01,"l":32.44,"n":6791,"o":32.63,"t":"2025-10-22T04:00:00Z","v":1314365,"vw":33.417914},{"c":32.52,"h":33.24,"l":32.3156,"n":4304,"o":33.07,"t":"2025-10-23T04:00:00Z","v":744241,"vw":32.666625},{"c":31.73,"h":31.8,"l":31.3,"n":3514,"o":31.64,"t":"2025-10-24T04:00:00Z","v":556701,"vw":31.571531},{"c":31.5,"h":31.7,"l":31.0492,"n":2503,"o":31.14,"t":"2025-10-27T04:00:00Z","v":422906,"vw":31.444503},{"c":31.85,"h":32.0763,"l":31.39,"n":2998,"o":31.72,"t":"2025-10-28T04:00:00Z","v":426519,"vw":31.762471},{"c":32.42,"h":32.95,"l":31.33,"n":4519,"o":31.93,"t":"2025-10-29T04:00:00Z","v":619630,"vw":32.026613},{"c":32.97,"h":33.02,"l":32.105,"n":3612,"o":32.83,"t":"2025-10-30T04:00:00Z","v":640386,"vw":32.549789},{"c":32.61,"h":33.28,"l":32.4644,"n":3573,"o":32.95,"t":"2025-10-31T04:00:00Z","v":767930,"vw":32.83149},{"c":32.84,"h":33.6,"l":32.63,"n":3234,"o":32.63,"t":"2025-11-03T05:00:00Z","v":498926,"vw":33.051751},{"c":33.99,"h":34.03,"l":33.21,"n":3613,"o":33.83,"t":"2025-11-04T05:00:00Z","v":536895,"vw":33.639742},{"c":32.98,"h":33.85,"l":32.71,"n":2496,"o":33.77,"t":"2025-11-05T05:00:00Z","v":405006,"vw":33.192119},{"c":34.19,"h":34.26,"l":33,"n":3639,"o":33.1,"t":"2025-11-06T05:00:00Z","v":589223,"vw":33.806218},{"c":33.86,"h":35.36,"l":33.83,"n":4189,"o":34.78,"t":"2025-11-07T05:00:00Z","v":645047,"vw":34.601948},{"c":33.16,"h":33.65,"l":32.85,"n":3445,"o":32.93,"t":"2025-11-10T05:00:00Z","v":471172,"vw":33.196919},{"c":33.15,"h":33.6,"l":33,"n":3048,"o":33.37,"t":"2025-11-11T05:00:00Z","v":411194,"vw":33.237617},{"c":33.33,"h":33.4,"l":32.58,"n":4188,"o":32.97,"t":"2025-11-12T05:00:00Z","v":566896,"vw":33.104943},{"c":35.2,"h":35.45,"l":33.6,"n":4778,"o":33.82,"t":"2025-11-13T05:00:00Z","v":570141,"vw":34.686369},{"c":35.03,"h":36.26,"l":34.66,"n":4661,"o":36.23,"t":"2025-11-14T05:00:00Z","v":580982,"vw":35.217583},{"c":36.43,"h":36.72,"l":34.94,"n":4578,"o":35.355,"t":"2025-11-17T05:00:00Z","v":587344,"vw":35.846591},{"c":36.21,"h":37.005,"l":35.73,"n":4557,"o":36.92,"t":"2025-11-18T05:00:00Z","v":497802,"vw":36.262615},{"c":36.26,"h":36.54,"l":35.34,"n":2841,"o":36.15,"t":"2025-11-19T05:00:00Z","v":367459,"vw":36.106321},{"c":37.59,"h":37.66,"l":34.5,"n":7168,"o":35.09,"t":"2025-11-20T05:00:00Z","v":1123506,"vw":35.879407},{"c":35.51,"h":37.46,"l":35.04,"n":8013,"o":37.34,"t":"2025-11-21T05:00:00Z","v":945679,"vw":35.912147},{"c":34.2,"h":35.4812,"l":34.065,"n":3244,"o":35.39,"t":"2025-11-24T05:00:00Z","v":374956,"vw":34.473725},{"c":32.75,"h":34.17,"l":32.62,"n":3398,"o":34,"t":"2025-11-25T05:00:00Z","v":498326,"vw":33.213852},{"c":32.19,"h":32.85,"l":31.78,"n":3726,"o":32.75,"t":"2025-11-26T05:00:00Z","v":606351,"vw":32.162988},{"c":31.86,"h":32.21,"l":31.825,"n":1685,"o":31.99,"t":"2025-11-28T05:00:00Z","v":176256,"vw":31.97032},{"c":32.64,"h":32.7,"l":32.15,"n":1974,"o":32.63,"t":"2025-12-01T05:00:00Z","v":264410,"vw":32.495825},{"c":32.78,"h":32.78,"l":32.2,"n":1379,"o":32.2,"t":"2025-12-02T05:00:00Z","v":172473,"vw":32.531308},{"c":31.61,"h":32.6435,"l":31.54,"n":2496,"o":32.54,"t":"2025-12-03T05:00:00Z","v":264350,"vw":31.903958},{"c":31.06,"h":31.86,"l":30.84,"n":3848,"o":31.75,"t":"2025-12-04T05:00:00Z","v":539816,"vw":31.134327},{"c":31.32,"h":31.45,"l":30.87,"n":2864,"o":31.14,"t":"2025-12-05T05:00:00Z","v":432217,"vw":31.213479},{"c":31.29,"h":31.47,"l":30.85,"n":2100,"o":30.85,"t":"2025-12-08T05:00:00Z","v":308548,"vw":31.21211},{"c":31.2,"h":31.49,"l":30.81,"n":1466,"o":31.49,"t":"2025-12-09T05:00:00Z","v":206977,"vw":31.097404},{"c":30.36,"h":31.39,"l":29.94,"n":4871,"o":31.34,"t":"2025-12-10T05:00:00Z","v":780758,"vw":30.541551},{"c":29.66,"h":30.47,"l":29.6,"n":4533,"o":30.41,"t":"2025-12-11T05:00:00Z","v":800611,"vw":29.921599},{"c":30.55,"h":30.67,"l":29.6,"n":4533,"o":29.62,"t":"2025-12-12T05:00:00Z","v":639046,"vw":30.272093},{"c":31.07,"h":31.09,"l":30.15,"n":2965,"o":30.185,"t":"2025-12-15T05:00:00Z","v":423112,"vw":30.762938},{"c":31.34,"h":31.7,"l":30.81,"n":3666,"o":31.25,"t":"2025-12-16T05:00:00Z","v":576638,"vw":31.323606},{"c":32.05,"h":32.15,"l":30.79,"n":2761,"o":31.26,"t":"2025-12-17T05:00:00Z","v":450208,"vw":31.521743},{"c":31.66,"h":31.75,"l":30.97,"n":2675,"o":31.27,"t":"2025-12-18T05:00:00Z","v":482820,"vw":31.380247},{"c":31.16,"h":31.58,"l":31,"n":2788,"o":31.56,"t":"2025-12-19T05:00:00Z","v":517123,"vw":31.175768},{"c":30.45,"h":30.8,"l":30.085,"n":1877,"o":30.77,"t":"2025-12-22T05:00:00Z","v":321764,"vw":30.373392},{"c":30.84,"h":30.97,"l":30.55,"n":1736,"o":30.73,"t":"2025-12-23T05:00:00Z","v":342793,"vw":30.781902},{"c":30.32,"h":30.71,"l":30.3,"n":1375,"o":30.52,"t":"2025-12-24T05:00:00Z","v":219907,"vw":30.451759},{"c":30.67,"h":30.89,"l":30.37,"n":1422,"o":30.37,"t":"2025-12-26T05:00:00Z","v":264388,"vw":30.709015},{"c":31.04,"h":31.1756,"l":30.655,"n":1747,"o":30.96,"t":"2025-12-29T05:00:00Z","v":319024,"vw":31.008439},{"c":31.48,"h":31.52,"l":30.98,"n":1940,"o":31.03,"t":"2025-12-30T05:00:00Z","v":304746,"vw":31.25718},{"c":32,"h":32.025,"l":31.49,"n":2532,"o":31.5,"t":"2025-12-31T05:00:00Z","v":405979,"vw":31.768279},{"c":31.36,"h":32.1,"l":31.28,"n":4232,"o":31.63,"t":"2026-01-02T05:00:00Z","v":988083,"vw":31.71987},{"c":30.37,"h":31.15,"l":30.17,"n":2349,"o":31.1,"t":"2026-01-05T05:00:00Z","v":535957,"vw":30.572473},{"c":29.55,"h":30.65,"l":29.52,"n":3534,"o":30.45,"t":"2026-01-06T05:00:00Z","v":746998,"vw":30.285465},{"c":29.73,"h":30.05,"l":29.424,"n":2253,"o":29.49,"t":"2026-01-07T05:00:00Z","v":409327,"vw":29.79249},{"c":29.05,"h":29.96,"l":28.91,"n":3148,"o":29.91,"t":"2026-01-08T05:00:00Z","v":683535,"vw":29.287002},{"c":28.66,"h":29.12,"l":28.36,"n":3383,"o":28.78,"t":"2026-01-09T05:00:00Z","v":612231,"vw":28.683539},{"c":28.41,"h":29.1,"l":28.355,"n":2840,"o":28.89,"t":"2026-01-12T05:00:00Z","v":536763,"vw":28.699508},{"c":28.41,"h":28.62,"l":28.1,"n":2579,"o":28.19,"t":"2026-01-13T05:00:00Z","v":440784,"vw":28.373312},{"c":28.05,"h":28.68,"l":27.985,"n":3537,"o":28.5,"t":"2026-01-14T05:00:00Z","v":636413,"vw":28.402456},{"c":27.55,"h":27.92,"l":27.24,"n":2642,"o":27.86,"t":"2026-01-15T05:00:00Z","v":401344,"vw":27.487692},{"c":27.54,"h":27.74,"l":27.23,"n":2157,"o":27.51,"t":"2026-01-16T05:00:00Z","v":313533,"vw":27.462489},{"c":28.15,"h":28.49,"l":27.67,"n":3321,"o":28.47,"t":"2026-01-20T05:00:00Z","v":546406,"vw":28.107523},{"c":27.1,"h":28.1185,"l":26.92,"n":5015,"o":27.76,"t":"2026-01-21T05:00:00Z","v":1000870,"vw":27.500766},{"c":26.68,"h":26.76,"l":26.335,"n":3972,"o":26.7,"t":"2026-01-22T05:00:00Z","v":1027522,"vw":26.556338},{"c":27.69,"h":27.76,"l":26.85,"n":2432,"o":26.85,"t":"2026-01-23T05:00:00Z","v":348327,"vw":27.362211},{"c":27.89,"h":27.97,"l":27.33,"n":2575,"o":27.66,"t":"2026-01-26T05:00:00Z","v":413875,"vw":27.753397},{"c":27.72,"h":28.2,"l":27.7,"n":1512,"o":27.87,"t":"2026-01-27T05:00:00Z","v":246119,"vw":27.905388},{"c":28.04,"h":28.16,"l":27.32,"n":3037,"o":27.48,"t":"2026-01-28T05:00:00Z","v":401154,"vw":27.902774},{"c":28.04,"h":28.84,"l":27.66,"n":3196,"o":27.86,"t":"2026-01-29T05:00:00Z","v":513580,"vw":28.275485},{"c":28.85,"h":29.1801,"l":28.1335,"n":3659,"o":28.54,"t":"2026-01-30T05:00:00Z","v":520112,"vw":28.791851},{"c":28.29,"h":29.14,"l":27.93,"n":2853,"o":29.12,"t":"2026-02-02T05:00:00Z","v":469681,"vw":28.27578},{"c":28.15,"h":29.0667,"l":27.6899,"n":3959,"o":28.09,"t":"2026-02-03T05:00:00Z","v":532358,"vw":28.425054},{"c":28.66,"h":29.37,"l":27.78,"n":4072,"o":27.88,"t":"2026-02-04T05:00:00Z","v":527231,"vw":28.688746},{"c":29.7,"h":29.86,"l":28.42,"n":5042,"o":29.12,"t":"2026-02-05T05:00:00Z","v":627910,"vw":29.198209},{"c":27.57,"h":28.84,"l":27.425,"n":3852,"o":28.78,"t":"2026-02-06T05:00:00Z","v":782346,"vw":28.106377},{"c":27.19,"h":27.925,"l":27.035,"n":1922,"o":27.6,"t":"2026-02-09T05:00:00Z","v":374216,"vw":27.298907},{"c":27.37,"h":27.405,"l":26.87,"n":2294,"o":27.12,"t":"2026-02-10T05:00:00Z","v":382544,"vw":27.150181},{"c":27.63,"h":28.19,"l":26.8,"n":3339,"o":26.87,"t":"2026-02-11T05:00:00Z","v":546831,"vw":27.717469},{"c":28.77,"h":28.98,"l":27.11,"n":3873,"o":27.18,"t":"2026-02-12T05:00:00Z","v":452815,"vw":28.426877},{"c":28.04,"h":28.99,"l":27.55,"n":4090,"o":28.56,"t":"2026-02-13T05:00:00Z","v":746835,"vw":28.076799},{"c":28.03,"h":28.875,"l":27.7532,"n":6136,"o":28.17,"t":"2026-02-17T05:00:00Z","v":1065374,"vw":28.260781},{"c":27.84,"h":28.28,"l":27.21,"n":3971,"o":28.05,"t":"2026-02-18T05:00:00Z","v":663855,"vw":27.592472},{"c":27.68,"h":28.43,"l":27.68,"n":3832,"o":28.13,"t":"2026-02-19T05:00:00Z","v":531840,"vw":28.01266},{"c":27.73,"h":28.23,"l":27.18,"n":5623,"o":28.07,"t":"2026-02-20T05:00:00Z","v":991850,"vw":27.849443},{"c":28.56,"h":29.07,"l":27.78,"n":8423,"o":27.96,"t":"2026-02-23T05:00:00Z","v":1419297,"vw":28.574065},{"c":27.97,"h":28.72,"l":27.79,"n":3934,"o":28.62,"t":"2026-02-24T05:00:00Z","v":785295,"vw":28.134935},{"c":27.71,"h":28.15,"l":27.555,"n":2524,"o":27.56,"t":"2026-02-25T05:00:00Z","v":578969,"vw":27.846354},{"c":27.44,"h":28.22,"l":27.37,"n":5277,"o":27.64,"t":"2026-02-26T05:00:00Z","v":1196937,"vw":27.786737},{"c":28.38,"h":28.72,"l":28.14,"n":3537,"o":28.245,"t":"2026-02-27T05:00:00Z","v":681752,"vw":28.461276},{"c":27.88,"h":29.165,"l":27.77,"n":7675,"o":29.16,"t":"2026-03-02T05:00:00Z","v":1024530,"vw":28.220827},{"c":28.84,"h":30.1,"l":28.45,"n":11102,"o":29.37,"t":"2026-03-03T05:00:00Z","v":1853022,"vw":29.233527},{"c":28.29,"h":28.95,"l":28.03,"n":9571,"o":28.43,"t":"2026-03-04T05:00:00Z","v":1732118,"vw":28.417403},{"c":29.38,"h":29.92,"l":28.52,"n":11759,"o":28.9,"t":"2026-03-05T05:00:00Z","v":1748128,"vw":29.411052},{"c":30.73,"h":30.94,"l":30.18,"n":11093,"o":30.58,"t":"2026-03-06T05:00:00Z","v":1714892,"vw":30.639571},{"c":30.06,"h":32.32,"l":29.82,"n":15697,"o":31.53,"t":"2026-03-09T04:00:00Z","v":2309633,"vw":31.251399},{"c":30.14,"h":30.36,"l":29.1261,"n":9963,"o":30.25,"t":"2026-03-10T04:00:00Z","v":1498198,"vw":29.797182},{"c":30.26,"h":30.8,"l":29.91,"n":8055,"o":30.4,"t":"2026-03-11T04:00:00Z","v":1274627,"vw":30.412155},{"c":31.58,"h":31.785,"l":31.02,"n":6050,"o":31.2,"t":"2026-03-12T04:00:00Z","v":1126675,"vw":31.352788},{"c":31.83,"h":32.08,"l":30.8,"n":6256,"o":31.16,"t":"2026-03-13T04:00:00Z","v":899724,"vw":31.666859},{"c":31.24,"h":31.36,"l":30.59,"n":4048,"o":31.025,"t":"2026-03-16T04:00:00Z","v":525248,"vw":31.019468},{"c":30.84,"h":31.1,"l":30.41,"n":4365,"o":30.89,"t":"2026-03-17T04:00:00Z","v":718906,"vw":30.710513},{"c":31.81,"h":31.87,"l":31.06,"n":5973,"o":31.23,"t":"2026-03-18T04:00:00Z","v":1013285,"vw":31.378668},{"c":31.44,"h":32.72,"l":30.81,"n":11184,"o":32.63,"t":"2026-03-19T04:00:00Z","v":1785458,"vw":31.927808},{"c":32.84,"h":33.29,"l":31.485,"n":13066,"o":31.58,"t":"2026-03-20T04:00:00Z","v":2076192,"vw":32.374362},{"c":31.4,"h":31.735,"l":30.3401,"n":8139,"o":31.52,"t":"2026-03-23T04:00:00Z","v":1387356,"vw":31.064333},{"c":31.09,"h":32.11,"l":30.725,"n":3642,"o":31.93,"t":"2026-03-24T04:00:00Z","v":739402,"vw":31.286376},{"c":30.2,"h":30.74,"l":29.88,"n":6373,"o":30.19,"t":"2026-03-25T04:00:00Z","v":732176,"vw":30.220857},{"c":31.23,"h":31.31,"l":30.2,"n":5294,"o":30.92,"t":"2026-03-26T04:00:00Z","v":755344,"vw":30.759056},{"c":32.35,"h":32.535,"l":31.46,"n":5907,"o":31.64,"t":"2026-03-27T04:00:00Z","v":721615,"vw":31.992018},{"c":33.33,"h":33.53,"l":31.76,"n":3454,"o":31.76,"t":"2026-03-30T04:00:00Z","v":555447,"vw":32.774677},{"c":30.97,"h":32.56,"l":30.72,"n":16654,"o":32.33,"t":"2026-03-31T04:00:00Z","v":2055913,"vw":31.619039},{"c":30.59,"h":30.698,"l":29.89,"n":9471,"o":30.48,"t":"2026-04-01T04:00:00Z","v":980617,"vw":30.325273},{"c":30.23,"h":31.78,"l":29.9472,"n":5948,"o":31.78,"t":"2026-04-02T04:00:00Z","v":700832,"vw":30.651139},{"c":29.96,"h":30.46,"l":29.81,"n":5610,"o":30.3,"t":"2026-04-06T04:00:00Z","v":698039,"vw":30.085926},{"c":29.86,"h":30.64,"l":29.73,"n":10940,"o":30.23,"t":"2026-04-07T04:00:00Z","v":1386650,"vw":30.159225},{"c":28.1,"h":28.54,"l":27.6504,"n":5914,"o":27.83,"t":"2026-04-08T04:00:00Z","v":923954,"vw":28.051167},{"c":27.75,"h":28.44,"l":27.555,"n":5323,"o":28.44,"t":"2026-04-09T04:00:00Z","v":620778,"vw":27.910286},{"c":27.93,"h":28.1,"l":27.61,"n":2796,"o":27.66,"t":"2026-04-10T04:00:00Z","v":394128,"vw":27.872559},{"c":27.1,"h":28.1655,"l":27.05,"n":4135,"o":28.13,"t":"2026-04-13T04:00:00Z","v":816195,"vw":27.505101},{"c":26.39,"h":26.86,"l":26.23,"n":3273,"o":26.69,"t":"2026-04-14T04:00:00Z","v":576086,"vw":26.511426},{"c":26.24,"h":26.59,"l":26.21,"n":2895,"o":26.38,"t":"2026-04-15T04:00:00Z","v":467844,"vw":26.368577},{"c":26.14,"h":26.505,"l":26.07,"n":5404,"o":26.26,"t":"2026-04-16T04:00:00Z","v":821652,"vw":26.256448},{"c":25.02,"h":25.54,"l":24.6829,"n":5614,"o":25.41,"t":"2026-04-17T04:00:00Z","v":1629576,"vw":25.086226},{"c":24.76,"h":25.27,"l":24.7,"n":3356,"o":25.26,"t":"2026-04-20T04:00:00Z","v":580929,"vw":24.883022},{"c":25.24,"h":25.39,"l":24.3235,"n":8029,"o":24.62,"t":"2026-04-21T04:00:00Z","v":1378590,"vw":25.048517},{"c":24.9,"h":25.195,"l":24.65,"n":5917,"o":24.7,"t":"2026-04-22T04:00:00Z","v":757053,"vw":24.930467},{"c":25.07,"h":25.72,"l":24.67,"n":8929,"o":24.88,"t":"2026-04-23T04:00:00Z","v":1710604,"vw":25.259709},{"c":24.89,"h":25.339,"l":24.64,"n":2899,"o":24.89,"t":"2026-04-24T04:00:00Z","v":601779,"vw":24.885643},{"c":24.84,"h":24.98,"l":24.63,"n":2066,"o":24.87,"t":"2026-04-27T04:00:00Z","v":310003,"vw":24.837572},{"c":25.41,"h":25.59,"l":24.865,"n":2859,"o":25.02,"t":"2026-04-28T04:00:00Z","v":535370,"vw":25.410181},{"c":25.75,"h":26.08,"l":25.35,"n":3467,"o":25.41,"t":"2026-04-29T04:00:00Z","v":616985,"vw":25.81502},{"c":24.66,"h":25.69,"l":24.61,"n":3270,"o":25.57,"t":"2026-04-30T04:00:00Z","v":531276,"vw":25.009997},{"c":24.44,"h":24.91,"l":24.36,"n":2718,"o":24.56,"t":"2026-05-01T04:00:00Z","v":502451,"vw":24.51436},{"c":24.7,"h":25,"l":24.19,"n":4062,"o":24.55,"t":"2026-05-04T04:00:00Z","v":832148,"vw":24.701577},{"c":23.86,"h":24.305,"l":23.81,"n":2388,"o":24.29,"t":"2026-05-05T04:00:00Z","v":539415,"vw":24.004121},{"c":23.16,"h":23.72,"l":23.12,"n":2036,"o":23.41,"t":"2026-05-06T04:00:00Z","v":471530,"vw":23.384454},{"c":23.91,"h":24.08,"l":23.04,"n":4268,"o":23.04,"t":"2026-05-07T04:00:00Z","v":730845,"vw":23.799261},{"c":23.58,"h":23.865,"l":23.465,"n":2353,"o":23.63,"t":"2026-05-08T04:00:00Z","v":416846,"vw":23.673963},{"c":23.41,"h":23.52,"l":23.13,"n":2440,"o":23.49,"t":"2026-05-11T04:00:00Z","v":425881,"vw":23.307368},{"c":23.88,"h":24.56,"l":23.63,"n":3253,"o":23.64,"t":"2026-05-12T04:00:00Z","v":704305,"vw":24.21095},{"c":23.87,"h":24.32,"l":23.715,"n":3354,"o":23.82,"t":"2026-05-13T04:00:00Z","v":658663,"vw":23.986673},{"c":23.58,"h":23.9731,"l":23.365,"n":2387,"o":23.68,"t":"2026-05-14T04:00:00Z","v":400707,"vw":23.609127},{"c":24.72,"h":24.77,"l":24.27,"n":3587,"o":24.28,"t":"2026-05-15T04:00:00Z","v":625842,"vw":24.619653},{"c":25.03,"h":25.375,"l":24.48,"n":5141,"o":24.53,"t":"2026-05-18T04:00:00Z","v":776777,"vw":25.02794},{"c":25.54,"h":25.98,"l":25.19,"n":5257,"o":25.43,"t":"2026-05-19T04:00:00Z","v":831202,"vw":25.635514},{"c":24.27,"h":25.48,"l":24.24,"n":6723,"o":25.22,"t":"2026-05-20T04:00:00Z","v":1010770,"vw":24.587119},{"c":23.81,"h":24.76,"l":23.64,"n":6145,"o":24.51,"t":"2026-05-21T04:00:00Z","v":905936,"vw":24.130198},{"c":23.43,"h":23.64,"l":23.17,"n":2802,"o":23.56,"t":"2026-05-22T04:00:00Z","v":424522,"vw":23.402635},{"c":22.51,"h":22.98,"l":22.51,"n":4449,"o":22.87,"t":"2026-05-26T04:00:00Z","v":656369,"vw":22.616261},{"c":22.55,"h":22.715,"l":22.37,"n":2979,"o":22.43,"t":"2026-05-27T04:00:00Z","v":539268,"vw":22.528262},{"c":22.3,"h":22.945,"l":22.215,"n":3800,"o":22.68,"t":"2026-05-28T04:00:00Z","v":471705,"vw":22.565868},{"c":22.59,"h":22.89,"l":22.44,"n":3788,"o":22.44,"t":"2026-05-29T04:00:00Z","v":563194,"vw":22.62945},{"c":22.79,"h":23.215,"l":22.55,"n":3223,"o":22.91,"t":"2026-06-01T04:00:00Z","v":452603,"vw":22.882118},{"c":22.37,"h":22.9,"l":22.35,"n":2035,"o":22.9,"t":"2026-06-02T04:00:00Z","v":251006,"vw":22.488425},{"c":23.02,"h":23.13,"l":22.64,"n":3178,"o":22.64,"t":"2026-06-03T04:00:00Z","v":450421,"vw":22.971814},{"c":22.32,"h":23.1569,"l":22.19,"n":2733,"o":23.04,"t":"2026-06-04T04:00:00Z","v":474375,"vw":22.586462},{"c":23.91,"h":24.13,"l":22.76,"n":5063,"o":22.78,"t":"2026-06-05T04:00:00Z","v":923109,"vw":23.537219},{"c":23.51,"h":23.59,"l":23.05,"n":3637,"o":23.28,"t":"2026-06-08T04:00:00Z","v":629388,"vw":23.362577},{"c":23.36,"h":24.58,"l":22.41,"n":7510,"o":23.02,"t":"2026-06-09T04:00:00Z","v":1313792,"vw":23.465559},{"c":23.86,"h":23.895,"l":22.73,"n":5626,"o":23.42,"t":"2026-06-10T04:00:00Z","v":916679,"vw":23.407261},{"c":22.43,"h":23.5,"l":22.345,"n":7141,"o":23.44,"t":"2026-06-11T04:00:00Z","v":1005934,"vw":22.861188},{"c":22.09,"h":22.47,"l":21.6401,"n":5390,"o":22.26,"t":"2026-06-12T04:00:00Z","v":804408,"vw":22.017668},{"c":21.72,"h":21.82,"l":21.23,"n":3357,"o":21.42,"t":"2026-06-15T04:00:00Z","v":620958,"vw":21.554733},{"c":22.09,"h":22.17,"l":21.4399,"n":2669,"o":21.59,"t":"2026-06-16T04:00:00Z","v":405721,"vw":21.844186},{"c":22.47,"h":22.58,"l":21.5601,"n":6838,"o":22.04,"t":"2026-06-17T04:00:00Z","v":948278,"vw":22.034788},{"c":21.6,"h":22.22,"l":21.54,"n":3090,"o":21.75,"t":"2026-06-18T04:00:00Z","v":475987,"vw":21.802256},{"c":21.21,"h":21.48,"l":21.02,"n":3064,"o":21.38,"t":"2026-06-22T04:00:00Z","v":487844,"vw":21.241626},{"c":21.63,"h":22.025,"l":21.275,"n":2953,"o":21.93,"t":"2026-06-23T04:00:00Z","v":521126,"vw":21.582129},{"c":21.2,"h":21.46,"l":20.7599,"n":3606,"o":21.32,"t":"2026-06-24T04:00:00Z","v":661850,"vw":21.072663},{"c":20.89,"h":21.18,"l":20.51,"n":3417,"o":20.77,"t":"2026-06-25T04:00:00Z","v":493755,"vw":20.873118},{"c":21.03,"h":21.33,"l":20.74,"n":4239,"o":21.22,"t":"2026-06-26T04:00:00Z","v":826356,"vw":21.00787},{"c":20.9,"h":21.46,"l":20.87,"n":2714,"o":21,"t":"2026-06-29T04:00:00Z","v":443789,"vw":21.098129},{"c":20.68,"h":21.09,"l":20.615,"n":1823,"o":20.9,"t":"2026-06-30T04:00:00Z","v":359314,"vw":20.770945},{"c":20.83,"h":20.88,"l":20.3725,"n":2021,"o":20.78,"t":"2026-07-01T04:00:00Z","v":332647,"vw":20.63291},{"c":21.11,"h":21.46,"l":20.47,"n":2645,"o":20.68,"t":"2026-07-02T04:00:00Z","v":402655,"vw":21.056553},{"c":20.94,"h":21.08,"l":20.72,"n":2190,"o":21.08,"t":"2026-07-06T04:00:00Z","v":378486,"vw":20.833715},{"c":21.31,"h":21.45,"l":20.79,"n":3381,"o":20.79,"t":"2026-07-07T04:00:00Z","v":559406,"vw":21.226501},{"c":21.7,"h":22.11,"l":21.48,"n":3161,"o":21.63,"t":"2026-07-08T04:00:00Z","v":610210,"vw":21.790878},{"c":21.17,"h":21.5,"l":21.075,"n":2684,"o":21.47,"t":"2026-07-09T04:00:00Z","v":413875,"vw":21.200505},{"c":21.35,"h":21.69,"l":21.05,"n":3596,"o":21.09,"t":"2026-07-10T04:00:00Z","v":666176,"vw":21.390913},{"c":21.74,"h":21.83,"l":21.4,"n":4055,"o":21.5,"t":"2026-07-13T04:00:00Z","v":671359,"vw":21.688327},{"c":21.59,"h":21.6872,"l":21.35,"n":2984,"o":21.41,"t":"2026-07-14T04:00:00Z","v":518230,"vw":21.552867},{"c":21.38,"h":21.625,"l":21.2,"n":3284,"o":21.48,"t":"2026-07-15T04:00:00Z","v":516621,"vw":21.405177},{"c":21.42,"h":21.6,"l":21.12,"n":3381,"o":21.57,"t":"2026-07-16T04:00:00Z","v":509814,"vw":21.366191},{"c":21.64,"h":22,"l":21.37,"n":3441,"o":21.92,"t":"2026-07-17T04:00:00Z","v":849212,"vw":21.664529},{"c":21.9,"h":21.935,"l":21.39,"n":2970,"o":21.53,"t":"2026-07-20T04:00:00Z","v":637974,"vw":21.70695},{"c":21.28,"h":21.86,"l":21.265,"n":2659,"o":21.77,"t":"2026-07-21T04:00:00Z","v":451196,"vw":21.485024},{"c":21.69,"h":21.745,"l":21.33,"n":2174,"o":21.43,"t":"2026-07-22T04:00:00Z","v":552478,"vw":21.589214},{"c":21.95,"h":22.23,"l":21.815,"n":2853,"o":22.11,"t":"2026-07-23T04:00:00Z","v":521895,"vw":22.018855},{"c":22.1,"h":22.19,"l":21.695,"n":2364,"o":21.75,"t":"2026-07-24T04:00:00Z","v":431706,"vw":21.96453},{"c":21.84,"h":22.12,"l":21.45,"n":2120,"o":21.7,"t":"2026-07-27T04:00:00Z","v":362623,"vw":21.826953},{"c":21.78,"h":22.23,"l":21.74,"n":2552,"o":21.83,"t":"2026-07-28T04:00:00Z","v":520009,"vw":21.877761},{"c":22.47,"h":22.555,"l":21.75,"n":4266,"o":21.93,"t":"2026-07-29T04:00:00Z","v":672175,"vw":22.172525},{"c":21.88,"h":22.439,"l":21.85,"n":3009,"o":22.1,"t":"2026-07-30T04:00:00Z","v":560268,"vw":22.088505},{"c":22.13,"h":22.61,"l":21.76,"n":5937,"o":21.77,"t":"2026-07-31T04:00:00Z","v":1033496,"vw":22.16456},{"c":21.37,"h":21.93,"l":21.305,"n":2786,"o":21.87,"t":"2026-08-03T04:00:00Z","v":554061,"vw":21.538762},{"c":20.58,"h":21.22,"l":20.475,"n":4021,"o":21.18,"t":"2026-08-04T04:00:00Z","v":827320,"vw":20.845908},{"c":20.83,"h":20.835,"l":20.4,"n":2464,"o":20.49,"t":"2026-08-05T04:00:00Z","v":473653,"vw":20.642211},{"c":21.05,"h":21.095,"l":20.63,"n":1512,"o":20.87,"t":"2026-08-06T04:00:00Z","v":315777,"vw":20.920266},{"c":20.63,"h":20.86,"l":20.55,"n":2524,"o":20.77,"t":"2026-08-07T04:00:00Z","v":386251,"vw":20.67673},{"c":20.84,"h":20.95,"l":20.635,"n":1971,"o":20.75,"t":"2026-08-10T04:00:00Z","v":392719,"vw":20.815932},{"c":20.68,"h":20.74,"l":20.57,"n":1376,"o":20.72,"t":"2026-08-11T04:00:00Z","v":247571,"vw":20.655437},{"c":20.46,"h":20.71,"l":20.38,"n":1442,"o":20.43,"t":"2026-08-12T04:00:00Z","v":254011,"vw":20.528195},{"c":20.38,"h":20.465,"l":20.17,"n":1913,"o":20.3,"t":"2026-08-13T04:00:00Z","v":388617,"vw":20.315273},{"c":20.18,"h":20.43,"l":20.155,"n":1603,"o":20.42,"t":"2026-08-14T04:00:00Z","v":264162,"vw":20.261809},{"c":20.32,"h":20.41,"l":20.2707,"n":1783,"o":20.33,"t":"2026-08-17T04:00:00Z","v":428504,"vw":20.340229},{"c":20.82,"h":20.84,"l":20.45,"n":2306,"o":20.52,"t":"2026-08-18T04:00:00Z","v":555028,"vw":20.687816},{"c":20.6,"h":20.69,"l":20.3991,"n":2403,"o":20.46,"t":"2026-08-19T04:00:00Z","v":871992,"vw":20.540908},{"c":21.17,"h":21.265,"l":20.865,"n":2232,"o":20.96,"t":"2026-08-20T04:00:00Z","v":769478,"vw":21.125813},{"c":20.87,"h":21.1001,"l":20.825,"n":1802,"o":20.9,"t":"2026-08-21T04:00:00Z","v":574156,"vw":20.957347},{"c":21.13,"h":21.2299,"l":20.91,"n":1655,"o":20.92,"t":"2026-08-24T04:00:00Z","v":381702,"vw":21.069176},{"c":20.97,"h":21.155,"l":20.93,"n":2442,"o":20.93,"t":"2026-08-25T04:00:00Z","v":554212,"vw":21.038985},{"c":21.01,"h":21.13,"l":20.8899,"n":2017,"o":21.08,"t":"2026-08-26T04:00:00Z","v":325538,"vw":21.028065},{"c":20.9,"h":21.135,"l":20.84,"n":2644,"o":21.06,"t":"2026-08-27T04:00:00Z","v":461724,"vw":20.954628},{"c":21.5,"h":21.5,"l":20.84,"n":4379,"o":20.91,"t":"2026-08-28T04:00:00Z","v":625192,"vw":21.254828},{"c":21.75,"h":21.94,"l":21.58,"n":3008,"o":21.58,"t":"2026-08-31T04:00:00Z","v":654802,"vw":21.816668},{"c":22.24,"h":22.345,"l":21.915,"n":4022,"o":22.07,"t":"2026-09-01T04:00:00Z","v":1026086,"vw":22.138766},{"c":21.75,"h":22.14,"l":21.69,"n":4339,"o":22.13,"t":"2026-09-02T04:00:00Z","v":1103353,"vw":21.845512},{"c":21.57,"h":21.8325,"l":21.44,"n":3640,"o":21.49,"t":"2026-09-03T04:00:00Z","v":540779,"vw":21.641717},{"c":21.48,"h":21.83,"l":21.455,"n":2454,"o":21.83,"t":"2026-09-04T04:00:00Z","v":385887,"vw":21.568205},{"c":21.66,"h":21.72,"l":21.48,"n":3229,"o":21.59,"t":"2026-09-08T04:00:00Z","v":481499,"vw":21.597671},{"c":22.27,"h":22.329,"l":21.765,"n":4904,"o":21.86,"t":"2026-09-09T04:00:00Z","v":1329001,"vw":22.143225},{"c":22.73,"h":22.8199,"l":22.425,"n":4869,"o":22.62,"t":"2026-09-10T04:00:00Z","v":936207,"vw":22.667021},{"c":22.56,"h":22.585,"l":22.175,"n":3382,"o":22.27,"t":"2026-09-11T04:00:00Z","v":706293,"vw":22.437953},{"c":22.75,"h":22.855,"l":22.44,"n":5387,"o":22.78,"t":"2026-09-14T04:00:00Z","v":1012023,"vw":22.670249},{"c":23.04,"h":23.215,"l":22.78,"n":4221,"o":22.81,"t":"2026-09-15T04:00:00Z","v":1115993,"vw":23.064878},{"c":23.25,"h":23.72,"l":22.755,"n":5958,"o":22.99,"t":"2026-09-16T04:00:00Z","v":1170971,"vw":23.128584},{"c":23.01,"h":23.04,"l":22.56,"n":4086,"o":22.59,"t":"2026-09-17T04:00:00Z","v":851352,"vw":22.804507},{"c":23.25,"h":23.5,"l":23.1,"n":2655,"o":23.12,"t":"2026-09-18T04:00:00Z","v":543360,"vw":23.337647},{"c":23.01,"h":23.12,"l":22.8699,"n":3338,"o":22.89,"t":"2026-09-21T04:00:00Z","v":680573,"vw":22.960971},{"c":22.76,"h":22.9392,"l":22.49,"n":4334,"o":22.67,"t":"2026-09-22T04:00:00Z","v":687403,"vw":22.718603},{"c":23.39,"h":23.4299,"l":22.77,"n":6830,"o":22.79,"t":"2026-09-23T04:00:00Z","v":2056487,"vw":23.259969},{"c":23.46,"h":23.9,"l":23.38,"n":6885,"o":23.52,"t":"2026-09-24T04:00:00Z","v":1084099,"vw":23.556016},{"c":23.44,"h":23.67,"l":23.19,"n":6141,"o":23.37,"t":"2026-09-25T04:00:00Z","v":1087127,"vw":23.425947},{"c":23.77,"h":23.9601,"l":23.445,"n":5649,"o":23.71,"t":"2026-09-28T04:00:00Z","v":734616,"vw":23.735368},{"c":23.95,"h":24.2101,"l":23.61,"n":5669,"o":23.72,"t":"2026-09-29T04:00:00Z","v":1618288,"vw":24.089308},{"c":24.16,"h":24.16,"l":23.71,"n":4603,"o":23.75,"t":"2026-09-30T04:00:00Z","v":687222,"vw":23.910043},{"c":23.97,"h":24.58,"l":23.7,"n":8888,"o":24.255,"t":"2026-10-01T04:00:00Z","v":1225737,"vw":24.089802},{"c":23.57,"h":23.66,"l":23.215,"n":7161,"o":23.4,"t":"2026-10-02T04:00:00Z","v":1625934,"vw":23.490192},{"c":23.24,"h":23.805,"l":23.115,"n":4580,"o":23.48,"t":"2026-10-05T04:00:00Z","v":1025325,"vw":23.378382},{"c":23.59,"h":23.6899,"l":23.06,"n":3929,"o":23.08,"t":"2026-10-06T04:00:00Z","v":546322,"vw":23.460928},{"c":24.22,"h":24.345,"l":24.01,"n":4904,"o":24.12,"t":"2026-10-07T04:00:00Z","v":807948,"vw":24.190876},{"c":24.23,"h":24.77,"l":24.2,"n":6081,"o":24.47,"t":"2026-10-08T04:00:00Z","v":865017,"vw":24.43703},{"c":24.02,"h":24.3,"l":23.87,"n":2286,"o":24.16,"t":"2026-10-09T04:00:00Z","v":373103,"vw":24.047528},{"c":24.22,"h":24.225,"l":24,"n":1705,"o":24.11,"t":"2026-10-12T04:00:00Z","v":226622,"vw":24.143498},{"c":24.43,"h":24.605,"l":24.09,"n":4180,"o":24.25,"t":"2026-10-13T04:00:00Z","v":1157926,"vw":24.38976},{"c":25.38,"h":25.55,"l":24.835,"n":5141,"o":25.01,"t":"2026-10-14T04:00:00Z","v":749172,"vw":25.211101},{"c":24.72,"h":25.4699,"l":24.68,"n":4829,"o":25.38,"t":"2026-10-15T04:00:00Z","v":840728,"vw":25.036185},{"c":25.54,"h":25.6395,"l":24.57,"n":4385,"o":24.66,"t":"2026-10-16T04:00:00Z","v":775978,"vw":25.116162},{"c":25.39,"h":25.48,"l":25.1388,"n":3594,"o":25.28,"t":"2026-10-19T04:00:00Z","v":629838,"vw":25.339093},{"c":24.54,"h":25.39,"l":24.361,"n":4123,"o":25.35,"t":"2026-10-20T04:00:00Z","v":762197,"vw":24.659913},{"c":24.44,"h":24.645,"l":24.24,"n":4270,"o":24.33,"t":"2026-10-21T04:00:00Z","v":1131194,"vw":24.407111},{"c":24.43,"h":24.805,"l":24.3199,"n":4593,"o":24.75,"t":"2026-10-22T04:00:00Z","v":1085843,"vw":24.574317}],"volatilityBars":[{"c":22.929,"h":22.929,"l":22.92,"n":2,"o":22.92,"t":"2026-09-21T11:00:00Z","v":1500,"vw":22.926},{"c":22.88,"h":22.88,"l":22.87,"n":5,"o":22.87,"t":"2026-09-21T11:30:00Z","v":3243,"vw":22.877992},{"c":22.8738,"h":22.88,"l":22.8738,"n":2,"o":22.88,"t":"2026-09-21T11:45:00Z","v":3300,"vw":22.878497},{"c":22.8932,"h":22.8932,"l":22.8932,"n":1,"o":22.8932,"t":"2026-09-21T12:00:00Z","v":1500,"vw":22.8932},{"c":22.9,"h":22.91,"l":22.9,"n":3,"o":22.91,"t":"2026-09-21T12:30:00Z","v":388,"vw":22.906576},{"c":22.88,"h":22.904,"l":22.88,"n":3,"o":22.904,"t":"2026-09-21T13:00:00Z","v":450,"vw":22.896445},{"c":22.8631,"h":22.9,"l":22.83,"n":19,"o":22.9,"t":"2026-09-21T13:15:00Z","v":12043,"vw":22.865591},{"c":23.09,"h":23.12,"l":22.89,"n":461,"o":22.89,"t":"2026-09-21T13:30:00Z","v":67721,"vw":23.027293},{"c":23.02,"h":23.095,"l":23.02,"n":107,"o":23.08,"t":"2026-09-21T13:45:00Z","v":18643,"vw":23.034334},{"c":23.005,"h":23.08,"l":22.995,"n":137,"o":23.06,"t":"2026-09-21T14:00:00Z","v":19523,"vw":23.026665},{"c":22.925,"h":23.005,"l":22.925,"n":92,"o":23.0005,"t":"2026-09-21T14:15:00Z","v":31475,"vw":22.952527},{"c":22.99,"h":22.995,"l":22.9201,"n":126,"o":22.94,"t":"2026-09-21T14:30:00Z","v":17788,"vw":22.961496},{"c":23.015,"h":23.02,"l":22.965,"n":84,"o":23,"t":"2026-09-21T14:45:00Z","v":17654,"vw":22.993251},{"c":22.945,"h":23.03,"l":22.94,"n":53,"o":23.03,"t":"2026-09-21T15:00:00Z","v":5936,"vw":22.988335},{"c":22.96,"h":22.96,"l":22.92,"n":186,"o":22.9334,"t":"2026-09-21T15:15:00Z","v":43088,"vw":22.941174},{"c":22.96,"h":22.965,"l":22.945,"n":119,"o":22.95,"t":"2026-09-21T15:30:00Z","v":28858,"vw":22.951599},{"c":22.965,"h":22.965,"l":22.8922,"n":183,"o":22.96,"t":"2026-09-21T15:45:00Z","v":26538,"vw":22.921783},{"c":22.96,"h":22.975,"l":22.92,"n":154,"o":22.97,"t":"2026-09-21T16:00:00Z","v":23720,"vw":22.953028},{"c":22.9614,"h":22.971,"l":22.94,"n":36,"o":22.95,"t":"2026-09-21T16:15:00Z","v":8829,"vw":22.956592},{"c":22.97,"h":22.97,"l":22.9127,"n":63,"o":22.96,"t":"2026-09-21T16:30:00Z","v":18612,"vw":22.931932},{"c":23,"h":23.005,"l":22.97,"n":163,"o":22.97,"t":"2026-09-21T16:45:00Z","v":26111,"vw":22.997474},{"c":22.97,"h":23.0089,"l":22.97,"n":39,"o":23,"t":"2026-09-21T17:00:00Z","v":5011,"vw":22.990985},{"c":23.01,"h":23.01,"l":22.9745,"n":52,"o":22.98,"t":"2026-09-21T17:15:00Z","v":15158,"vw":22.996914},{"c":23.04,"h":23.05,"l":23.0199,"n":54,"o":23.02,"t":"2026-09-21T17:30:00Z","v":15834,"vw":23.031017},{"c":23.02,"h":23.03,"l":23.01,"n":32,"o":23.03,"t":"2026-09-21T17:45:00Z","v":4871,"vw":23.025307},{"c":22.945,"h":23.01,"l":22.9401,"n":84,"o":23.01,"t":"2026-09-21T18:00:00Z","v":22130,"vw":22.973072},{"c":22.9197,"h":22.945,"l":22.905,"n":145,"o":22.945,"t":"2026-09-21T18:15:00Z","v":28432,"vw":22.931171},{"c":22.915,"h":22.945,"l":22.905,"n":49,"o":22.9101,"t":"2026-09-21T18:30:00Z","v":14203,"vw":22.916757},{"c":22.88,"h":22.905,"l":22.88,"n":26,"o":22.905,"t":"2026-09-21T18:45:00Z","v":3224,"vw":22.890651},{"c":22.905,"h":22.91,"l":22.8699,"n":81,"o":22.88,"t":"2026-09-21T19:00:00Z","v":9341,"vw":22.894964},{"c":22.922,"h":22.925,"l":22.88,"n":108,"o":22.901,"t":"2026-09-21T19:15:00Z","v":62002,"vw":22.901055},{"c":22.9001,"h":22.9304,"l":22.89,"n":117,"o":22.9304,"t":"2026-09-21T19:30:00Z","v":31685,"vw":22.913058},{"c":23,"h":23.025,"l":22.9001,"n":355,"o":22.9019,"t":"2026-09-21T19:45:00Z","v":78715,"vw":22.963018},{"c":23,"h":23.01,"l":23,"n":25,"o":23.01,"t":"2026-09-21T20:00:00Z","v":4871,"vw":23.002194},{"c":23.01,"h":23.01,"l":23.01,"n":1,"o":23.01,"t":"2026-09-21T20:15:00Z","v":100,"vw":23.01},{"c":22.9701,"h":22.9701,"l":22.96,"n":7,"o":22.96,"t":"2026-09-21T22:30:00Z","v":3900,"vw":22.965692},{"c":22.84,"h":22.84,"l":22.84,"n":36,"o":22.84,"t":"2026-09-22T11:00:00Z","v":521,"vw":22.84},{"c":22.73,"h":22.73,"l":22.7,"n":4,"o":22.7,"t":"2026-09-22T11:45:00Z","v":836,"vw":22.707887},{"c":22.7335,"h":22.7335,"l":22.7335,"n":1,"o":22.7335,"t":"2026-09-22T12:15:00Z","v":100,"vw":22.7335},{"c":22.719,"h":22.719,"l":22.6835,"n":2,"o":22.6835,"t":"2026-09-22T12:30:00Z","v":200,"vw":22.70125},{"c":22.64,"h":22.64,"l":22.609,"n":17,"o":22.609,"t":"2026-09-22T13:15:00Z","v":1187,"vw":22.618967},{"c":22.72,"h":22.8022,"l":22.65,"n":599,"o":22.67,"t":"2026-09-22T13:30:00Z","v":63351,"vw":22.731764},{"c":22.6,"h":22.785,"l":22.58,"n":495,"o":22.72,"t":"2026-09-22T13:45:00Z","v":61705,"vw":22.682033},{"c":22.52,"h":22.61,"l":22.49,"n":332,"o":22.6,"t":"2026-09-22T14:00:00Z","v":51879,"vw":22.546339},{"c":22.75,"h":22.755,"l":22.53,"n":161,"o":22.53,"t":"2026-09-22T14:15:00Z","v":54137,"vw":22.672454},{"c":22.855,"h":22.8899,"l":22.7387,"n":210,"o":22.755,"t":"2026-09-22T14:30:00Z","v":25801,"vw":22.799233},{"c":22.89,"h":22.9392,"l":22.855,"n":104,"o":22.89,"t":"2026-09-22T14:45:00Z","v":14104,"vw":22.909972},{"c":22.83,"h":22.88,"l":22.83,"n":131,"o":22.88,"t":"2026-09-22T15:00:00Z","v":23197,"vw":22.859458},{"c":22.84,"h":22.865,"l":22.82,"n":68,"o":22.8301,"t":"2026-09-22T15:15:00Z","v":6295,"vw":22.836044},{"c":22.9,"h":22.9198,"l":22.86,"n":45,"o":22.86,"t":"2026-09-22T15:30:00Z","v":7386,"vw":22.873203},{"c":22.865,"h":22.91,"l":22.86,"n":26,"o":22.9099,"t":"2026-09-22T15:45:00Z","v":6555,"vw":22.881162},{"c":22.86,"h":22.87,"l":22.85,"n":59,"o":22.86,"t":"2026-09-22T16:00:00Z","v":6289,"vw":22.858718},{"c":22.88,"h":22.88,"l":22.86,"n":13,"o":22.86,"t":"2026-09-22T16:15:00Z","v":670,"vw":22.8675},{"c":22.8102,"h":22.87,"l":22.81,"n":28,"o":22.87,"t":"2026-09-22T16:30:00Z","v":4443,"vw":22.818288},{"c":22.8,"h":22.83,"l":22.76,"n":276,"o":22.83,"t":"2026-09-22T16:45:00Z","v":58199,"vw":22.777207},{"c":22.81,"h":22.82,"l":22.78,"n":72,"o":22.78,"t":"2026-09-22T17:00:00Z","v":10102,"vw":22.802514},{"c":22.82,"h":22.84,"l":22.81,"n":39,"o":22.81,"t":"2026-09-22T17:15:00Z","v":8544,"vw":22.817599},{"c":22.76,"h":22.81,"l":22.76,"n":75,"o":22.81,"t":"2026-09-22T17:30:00Z","v":7904,"vw":22.797615},{"c":22.64,"h":22.7701,"l":22.64,"n":305,"o":22.76,"t":"2026-09-22T17:45:00Z","v":51336,"vw":22.718026},{"c":22.6598,"h":22.67,"l":22.615,"n":142,"o":22.645,"t":"2026-09-22T18:00:00Z","v":48956,"vw":22.645189},{"c":22.68,"h":22.68,"l":22.65,"n":27,"o":22.66,"t":"2026-09-22T18:15:00Z","v":12796,"vw":22.67232},{"c":22.7301,"h":22.74,"l":22.67,"n":131,"o":22.6798,"t":"2026-09-22T18:30:00Z","v":19572,"vw":22.710047},{"c":22.72,"h":22.731,"l":22.719,"n":86,"o":22.73,"t":"2026-09-22T18:45:00Z","v":22356,"vw":22.723549},{"c":22.7301,"h":22.74,"l":22.7101,"n":104,"o":22.72,"t":"2026-09-22T19:00:00Z","v":22827,"vw":22.724427},{"c":22.715,"h":22.73,"l":22.71,"n":92,"o":22.72,"t":"2026-09-22T19:15:00Z","v":22109,"vw":22.722559},{"c":22.67,"h":22.71,"l":22.645,"n":101,"o":22.71,"t":"2026-09-22T19:30:00Z","v":18768,"vw":22.677333},{"c":22.77,"h":22.78,"l":22.65,"n":328,"o":22.66,"t":"2026-09-22T19:45:00Z","v":46087,"vw":22.71845},{"c":22.7598,"h":22.76,"l":22.7598,"n":4,"o":22.76,"t":"2026-09-22T20:00:00Z","v":3369,"vw":22.759941},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-09-22T20:45:00Z","v":220,"vw":22.77},{"c":22.7515,"h":22.7515,"l":22.7515,"n":1,"o":22.7515,"t":"2026-09-22T22:45:00Z","v":100,"vw":22.7515},{"c":22.8499,"h":22.8499,"l":22.8499,"n":1,"o":22.8499,"t":"2026-09-23T11:30:00Z","v":360,"vw":22.8499},{"c":22.79,"h":22.83,"l":22.79,"n":4,"o":22.83,"t":"2026-09-23T13:15:00Z","v":516,"vw":22.802248},{"c":23.04,"h":23.04,"l":22.77,"n":381,"o":22.79,"t":"2026-09-23T13:30:00Z","v":63366,"vw":22.908886},{"c":23.095,"h":23.11,"l":23.04,"n":288,"o":23.05,"t":"2026-09-23T13:45:00Z","v":36698,"vw":23.078121},{"c":23.08,"h":23.1461,"l":23.07,"n":210,"o":23.075,"t":"2026-09-23T14:00:00Z","v":29712,"vw":23.105731},{"c":23.19,"h":23.2001,"l":23.06,"n":486,"o":23.1,"t":"2026-09-23T14:15:00Z","v":95407,"vw":23.144398},{"c":23.26,"h":23.285,"l":23.14,"n":419,"o":23.18,"t":"2026-09-23T14:30:00Z","v":132074,"vw":23.232131},{"c":23.2,"h":23.305,"l":23.19,"n":770,"o":23.27,"t":"2026-09-23T14:45:00Z","v":212462,"vw":23.237605},{"c":23.12,"h":23.22,"l":23.115,"n":161,"o":23.19,"t":"2026-09-23T15:00:00Z","v":35935,"vw":23.183132},{"c":23.18,"h":23.185,"l":23.095,"n":277,"o":23.12,"t":"2026-09-23T15:15:00Z","v":153587,"vw":23.130844},{"c":23.18,"h":23.22,"l":23.1623,"n":191,"o":23.18,"t":"2026-09-23T15:30:00Z","v":73329,"vw":23.183845},{"c":23.2198,"h":23.26,"l":23.165,"n":131,"o":23.165,"t":"2026-09-23T15:45:00Z","v":67227,"vw":23.221986},{"c":23.23,"h":23.2779,"l":23.23,"n":171,"o":23.23,"t":"2026-09-23T16:00:00Z","v":112000,"vw":23.259293},{"c":23.23,"h":23.25,"l":23.215,"n":213,"o":23.23,"t":"2026-09-23T16:15:00Z","v":71281,"vw":23.23316},{"c":23.2598,"h":23.2598,"l":23.2001,"n":76,"o":23.2201,"t":"2026-09-23T16:30:00Z","v":29327,"vw":23.231237},{"c":23.34,"h":23.355,"l":23.255,"n":273,"o":23.255,"t":"2026-09-23T16:45:00Z","v":120012,"vw":23.308872},{"c":23.4,"h":23.415,"l":23.33,"n":237,"o":23.33,"t":"2026-09-23T17:00:00Z","v":71236,"vw":23.378493},{"c":23.335,"h":23.395,"l":23.31,"n":164,"o":23.395,"t":"2026-09-23T17:15:00Z","v":59153,"vw":23.34589},{"c":23.29,"h":23.39,"l":23.28,"n":399,"o":23.35,"t":"2026-09-23T17:30:00Z","v":129468,"vw":23.357738},{"c":23.27,"h":23.305,"l":23.27,"n":147,"o":23.3,"t":"2026-09-23T17:45:00Z","v":45413,"vw":23.293948},{"c":23.32,"h":23.33,"l":23.255,"n":154,"o":23.255,"t":"2026-09-23T18:00:00Z","v":43385,"vw":23.289928},{"c":23.3301,"h":23.3301,"l":23.3,"n":184,"o":23.3103,"t":"2026-09-23T18:15:00Z","v":57634,"vw":23.318964},{"c":23.37,"h":23.3701,"l":23.33,"n":146,"o":23.34,"t":"2026-09-23T18:30:00Z","v":46487,"vw":23.350716},{"c":23.3173,"h":23.3801,"l":23.31,"n":172,"o":23.37,"t":"2026-09-23T18:45:00Z","v":47982,"vw":23.3513},{"c":23.3099,"h":23.365,"l":23.305,"n":112,"o":23.315,"t":"2026-09-23T19:00:00Z","v":29950,"vw":23.333789},{"c":23.34,"h":23.355,"l":23.31,"n":171,"o":23.31,"t":"2026-09-23T19:15:00Z","v":56869,"vw":23.338767},{"c":23.39,"h":23.39,"l":23.324,"n":248,"o":23.341,"t":"2026-09-23T19:30:00Z","v":74532,"vw":23.345624},{"c":23.41,"h":23.4299,"l":23.37,"n":551,"o":23.385,"t":"2026-09-23T19:45:00Z","v":150712,"vw":23.397272},{"c":23.41,"h":23.41,"l":23.39,"n":5,"o":23.39,"t":"2026-09-23T20:00:00Z","v":1588,"vw":23.392776},{"c":23.41,"h":23.41,"l":23.41,"n":2,"o":23.41,"t":"2026-09-23T20:15:00Z","v":270,"vw":23.41},{"c":23.39,"h":23.43,"l":23.39,"n":8,"o":23.42,"t":"2026-09-23T20:30:00Z","v":6000,"vw":23.416},{"c":23.396,"h":23.396,"l":23.396,"n":1,"o":23.396,"t":"2026-09-23T22:15:00Z","v":100,"vw":23.396},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-09-24T08:15:00Z","v":100,"vw":23.62},{"c":23.59,"h":23.59,"l":23.59,"n":3,"o":23.59,"t":"2026-09-24T08:30:00Z","v":805,"vw":23.59},{"c":23.609,"h":23.609,"l":23.609,"n":1,"o":23.609,"t":"2026-09-24T09:30:00Z","v":1000,"vw":23.609},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-09-24T10:00:00Z","v":477,"vw":23.65},{"c":23.65,"h":23.65,"l":23.65,"n":21,"o":23.65,"t":"2026-09-24T10:15:00Z","v":863,"vw":23.65},{"c":23.57,"h":23.59,"l":23.5685,"n":7,"o":23.5685,"t":"2026-09-24T11:00:00Z","v":1322,"vw":23.572847},{"c":23.5554,"h":23.5554,"l":23.5554,"n":3,"o":23.5554,"t":"2026-09-24T11:15:00Z","v":640,"vw":23.5554},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-09-24T11:30:00Z","v":1000,"vw":23.59},{"c":23.57,"h":23.62,"l":23.57,"n":11,"o":23.62,"t":"2026-09-24T11:45:00Z","v":1320,"vw":23.602026},{"c":23.59,"h":23.59,"l":23.59,"n":2,"o":23.59,"t":"2026-09-24T12:00:00Z","v":6000,"vw":23.59},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-09-24T12:30:00Z","v":1000,"vw":23.65},{"c":23.561,"h":23.561,"l":23.561,"n":1,"o":23.561,"t":"2026-09-24T12:45:00Z","v":200,"vw":23.561},{"c":23.51,"h":23.5485,"l":23.51,"n":7,"o":23.5385,"t":"2026-09-24T13:15:00Z","v":1924,"vw":23.526712},{"c":23.61,"h":23.64,"l":23.46,"n":392,"o":23.52,"t":"2026-09-24T13:30:00Z","v":76434,"vw":23.542851},{"c":23.65,"h":23.65,"l":23.62,"n":138,"o":23.6301,"t":"2026-09-24T13:45:00Z","v":7476,"vw":23.633922},{"c":23.6,"h":23.68,"l":23.58,"n":154,"o":23.67,"t":"2026-09-24T14:00:00Z","v":13949,"vw":23.644369},{"c":23.64,"h":23.68,"l":23.595,"n":206,"o":23.6,"t":"2026-09-24T14:15:00Z","v":20143,"vw":23.627357},{"c":23.69,"h":23.69,"l":23.575,"n":161,"o":23.64,"t":"2026-09-24T14:30:00Z","v":56357,"vw":23.5942},{"c":23.755,"h":23.77,"l":23.67,"n":146,"o":23.7,"t":"2026-09-24T14:45:00Z","v":12323,"vw":23.71497},{"c":23.815,"h":23.815,"l":23.75,"n":98,"o":23.75,"t":"2026-09-24T15:00:00Z","v":8326,"vw":23.769696},{"c":23.82,"h":23.835,"l":23.76,"n":151,"o":23.795,"t":"2026-09-24T15:15:00Z","v":18219,"vw":23.793072},{"c":23.8479,"h":23.8733,"l":23.83,"n":108,"o":23.84,"t":"2026-09-24T15:30:00Z","v":24177,"vw":23.846427},{"c":23.85,"h":23.88,"l":23.84,"n":139,"o":23.84,"t":"2026-09-24T15:45:00Z","v":16921,"vw":23.854936},{"c":23.83,"h":23.9,"l":23.83,"n":127,"o":23.86,"t":"2026-09-24T16:00:00Z","v":14707,"vw":23.86502},{"c":23.54,"h":23.82,"l":23.44,"n":1454,"o":23.82,"t":"2026-09-24T16:15:00Z","v":194428,"vw":23.575469},{"c":23.5,"h":23.62,"l":23.385,"n":307,"o":23.5601,"t":"2026-09-24T16:30:00Z","v":68422,"vw":23.495388},{"c":23.5242,"h":23.5301,"l":23.47,"n":323,"o":23.51,"t":"2026-09-24T16:45:00Z","v":82484,"vw":23.510886},{"c":23.4898,"h":23.57,"l":23.4746,"n":377,"o":23.54,"t":"2026-09-24T17:00:00Z","v":62631,"vw":23.535377},{"c":23.5702,"h":23.6,"l":23.49,"n":186,"o":23.49,"t":"2026-09-24T17:15:00Z","v":35839,"vw":23.555858},{"c":23.625,"h":23.63,"l":23.54,"n":177,"o":23.57,"t":"2026-09-24T17:30:00Z","v":31359,"vw":23.587306},{"c":23.55,"h":23.63,"l":23.55,"n":106,"o":23.63,"t":"2026-09-24T17:45:00Z","v":13452,"vw":23.59192},{"c":23.55,"h":23.66,"l":23.54,"n":153,"o":23.55,"t":"2026-09-24T18:00:00Z","v":25994,"vw":23.598452},{"c":23.45,"h":23.55,"l":23.44,"n":240,"o":23.53,"t":"2026-09-24T18:15:00Z","v":39052,"vw":23.496045},{"c":23.47,"h":23.52,"l":23.38,"n":467,"o":23.46,"t":"2026-09-24T18:30:00Z","v":82737,"vw":23.439456},{"c":23.45,"h":23.48,"l":23.425,"n":102,"o":23.48,"t":"2026-09-24T18:45:00Z","v":25077,"vw":23.445781},{"c":23.52,"h":23.525,"l":23.45,"n":185,"o":23.45,"t":"2026-09-24T19:00:00Z","v":35874,"vw":23.487716},{"c":23.53,"h":23.54,"l":23.51,"n":143,"o":23.5301,"t":"2026-09-24T19:15:00Z","v":29209,"vw":23.527022},{"c":23.4598,"h":23.52,"l":23.4598,"n":110,"o":23.52,"t":"2026-09-24T19:30:00Z","v":16465,"vw":23.490306},{"c":23.47,"h":23.48,"l":23.45,"n":353,"o":23.46,"t":"2026-09-24T19:45:00Z","v":37479,"vw":23.470709},{"c":23.46,"h":23.46,"l":23.46,"n":3,"o":23.46,"t":"2026-09-24T20:00:00Z","v":3421,"vw":23.46},{"c":23.5776,"h":23.5776,"l":23.5401,"n":3,"o":23.5401,"t":"2026-09-24T20:15:00Z","v":2400,"vw":23.550475},{"c":23.46,"h":23.46,"l":23.45,"n":2,"o":23.45,"t":"2026-09-24T20:45:00Z","v":440,"vw":23.455},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-09-25T08:00:00Z","v":200,"vw":23.55},{"c":23.31,"h":23.31,"l":23.31,"n":2,"o":23.31,"t":"2026-09-25T09:15:00Z","v":260,"vw":23.31},{"c":23.39,"h":23.39,"l":23.39,"n":1,"o":23.39,"t":"2026-09-25T10:45:00Z","v":1000,"vw":23.39},{"c":23.28,"h":23.28,"l":23.28,"n":2,"o":23.28,"t":"2026-09-25T11:45:00Z","v":2500,"vw":23.28},{"c":23.389,"h":23.389,"l":23.389,"n":1,"o":23.389,"t":"2026-09-25T12:45:00Z","v":500,"vw":23.389},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-09-25T13:00:00Z","v":2000,"vw":23.34},{"c":23.4,"h":23.41,"l":23.4,"n":11,"o":23.41,"t":"2026-09-25T13:15:00Z","v":2118,"vw":23.401069},{"c":23.44,"h":23.485,"l":23.32,"n":405,"o":23.37,"t":"2026-09-25T13:30:00Z","v":45821,"vw":23.421828},{"c":23.445,"h":23.51,"l":23.415,"n":188,"o":23.4301,"t":"2026-09-25T13:45:00Z","v":33440,"vw":23.481686},{"c":23.57,"h":23.67,"l":23.44,"n":490,"o":23.45,"t":"2026-09-25T14:00:00Z","v":83636,"vw":23.567588},{"c":23.59,"h":23.655,"l":23.55,"n":181,"o":23.61,"t":"2026-09-25T14:15:00Z","v":38537,"vw":23.608643},{"c":23.63,"h":23.64,"l":23.6,"n":138,"o":23.62,"t":"2026-09-25T14:30:00Z","v":37651,"vw":23.625607},{"c":23.6,"h":23.6602,"l":23.6,"n":213,"o":23.64,"t":"2026-09-25T14:45:00Z","v":44706,"vw":23.646942},{"c":23.52,"h":23.59,"l":23.46,"n":193,"o":23.59,"t":"2026-09-25T15:00:00Z","v":22987,"vw":23.540974},{"c":23.53,"h":23.54,"l":23.47,"n":162,"o":23.52,"t":"2026-09-25T15:15:00Z","v":30646,"vw":23.492638},{"c":23.59,"h":23.59,"l":23.45,"n":400,"o":23.52,"t":"2026-09-25T15:30:00Z","v":73755,"vw":23.517499},{"c":23.41,"h":23.615,"l":23.41,"n":206,"o":23.6,"t":"2026-09-25T15:45:00Z","v":47303,"vw":23.496283},{"c":23.235,"h":23.42,"l":23.19,"n":846,"o":23.4,"t":"2026-09-25T16:00:00Z","v":134223,"vw":23.260522},{"c":23.265,"h":23.33,"l":23.21,"n":246,"o":23.24,"t":"2026-09-25T16:15:00Z","v":31951,"vw":23.286556},{"c":23.32,"h":23.36,"l":23.25,"n":486,"o":23.25,"t":"2026-09-25T16:30:00Z","v":80728,"vw":23.305463},{"c":23.38,"h":23.4,"l":23.3199,"n":113,"o":23.32,"t":"2026-09-25T16:45:00Z","v":18960,"vw":23.365192},{"c":23.39,"h":23.39,"l":23.35,"n":90,"o":23.38,"t":"2026-09-25T17:00:00Z","v":13102,"vw":23.372269},{"c":23.415,"h":23.415,"l":23.37,"n":22,"o":23.37,"t":"2026-09-25T17:15:00Z","v":1828,"vw":23.392062},{"c":23.4286,"h":23.48,"l":23.41,"n":67,"o":23.41,"t":"2026-09-25T17:30:00Z","v":6482,"vw":23.445081},{"c":23.44,"h":23.455,"l":23.425,"n":39,"o":23.43,"t":"2026-09-25T17:45:00Z","v":3544,"vw":23.442535},{"c":23.45,"h":23.46,"l":23.44,"n":74,"o":23.44,"t":"2026-09-25T18:00:00Z","v":10869,"vw":23.45145},{"c":23.43,"h":23.4551,"l":23.4,"n":123,"o":23.4153,"t":"2026-09-25T18:15:00Z","v":14969,"vw":23.426316},{"c":23.43,"h":23.44,"l":23.4,"n":43,"o":23.4,"t":"2026-09-25T18:30:00Z","v":5570,"vw":23.417608},{"c":23.39,"h":23.41,"l":23.39,"n":13,"o":23.41,"t":"2026-09-25T18:45:00Z","v":5255,"vw":23.397966},{"c":23.35,"h":23.4101,"l":23.35,"n":111,"o":23.39,"t":"2026-09-25T19:00:00Z","v":27801,"vw":23.385042},{"c":23.42,"h":23.425,"l":23.345,"n":178,"o":23.35,"t":"2026-09-25T19:15:00Z","v":34909,"vw":23.388743},{"c":23.3499,"h":23.43,"l":23.3499,"n":135,"o":23.4162,"t":"2026-09-25T19:30:00Z","v":44843,"vw":23.394109},{"c":23.44,"h":23.44,"l":23.31,"n":543,"o":23.33,"t":"2026-09-25T19:45:00Z","v":163835,"vw":23.358798},{"c":23.44,"h":23.44,"l":23.44,"n":6,"o":23.44,"t":"2026-09-25T20:00:00Z","v":1298,"vw":23.44},{"c":23.39,"h":23.39,"l":23.37,"n":5,"o":23.39,"t":"2026-09-25T21:15:00Z","v":2000,"vw":23.385},{"c":23.67,"h":23.67,"l":23.67,"n":1,"o":23.67,"t":"2026-09-28T10:45:00Z","v":300,"vw":23.67},{"c":23.77,"h":23.77,"l":23.751,"n":6,"o":23.751,"t":"2026-09-28T11:00:00Z","v":21145,"vw":23.76797},{"c":23.7,"h":23.72,"l":23.7,"n":15,"o":23.72,"t":"2026-09-28T11:15:00Z","v":2643,"vw":23.706751},{"c":23.72,"h":23.72,"l":23.71,"n":2,"o":23.71,"t":"2026-09-28T11:30:00Z","v":560,"vw":23.717143},{"c":23.74,"h":23.8,"l":23.74,"n":11,"o":23.8,"t":"2026-09-28T12:00:00Z","v":2685,"vw":23.7549},{"c":23.7,"h":23.7,"l":23.7,"n":2,"o":23.7,"t":"2026-09-28T13:00:00Z","v":1500,"vw":23.7},{"c":23.73,"h":23.73,"l":23.71,"n":11,"o":23.71,"t":"2026-09-28T13:15:00Z","v":1331,"vw":23.722714},{"c":23.75,"h":23.86,"l":23.71,"n":389,"o":23.71,"t":"2026-09-28T13:30:00Z","v":53429,"vw":23.804646},{"c":23.8,"h":23.82,"l":23.74,"n":233,"o":23.76,"t":"2026-09-28T13:45:00Z","v":28510,"vw":23.781094},{"c":23.715,"h":23.79,"l":23.64,"n":212,"o":23.75,"t":"2026-09-28T14:00:00Z","v":13301,"vw":23.71288},{"c":23.67,"h":23.71,"l":23.66,"n":83,"o":23.71,"t":"2026-09-28T14:15:00Z","v":5222,"vw":23.685},{"c":23.829,"h":23.829,"l":23.67,"n":200,"o":23.67,"t":"2026-09-28T14:30:00Z","v":43070,"vw":23.738063},{"c":23.89,"h":23.91,"l":23.82,"n":311,"o":23.83,"t":"2026-09-28T14:45:00Z","v":39425,"vw":23.859603},{"c":23.9,"h":23.925,"l":23.86,"n":154,"o":23.88,"t":"2026-09-28T15:00:00Z","v":12806,"vw":23.898658},{"c":23.9399,"h":23.95,"l":23.9,"n":156,"o":23.9445,"t":"2026-09-28T15:15:00Z","v":14743,"vw":23.929875},{"c":23.93,"h":23.9503,"l":23.9,"n":85,"o":23.92,"t":"2026-09-28T15:30:00Z","v":7634,"vw":23.92734},{"c":23.91,"h":23.9601,"l":23.9001,"n":56,"o":23.95,"t":"2026-09-28T15:45:00Z","v":29293,"vw":23.946558},{"c":23.89,"h":23.92,"l":23.855,"n":136,"o":23.9,"t":"2026-09-28T16:00:00Z","v":29653,"vw":23.885587},{"c":23.58,"h":23.9,"l":23.54,"n":919,"o":23.885,"t":"2026-09-28T16:15:00Z","v":120766,"vw":23.681411},{"c":23.7601,"h":23.765,"l":23.58,"n":237,"o":23.58,"t":"2026-09-28T16:30:00Z","v":34520,"vw":23.669206},{"c":23.76,"h":23.8093,"l":23.7,"n":149,"o":23.735,"t":"2026-09-28T16:45:00Z","v":26324,"vw":23.761576},{"c":23.57,"h":23.77,"l":23.445,"n":666,"o":23.75,"t":"2026-09-28T17:00:00Z","v":82289,"vw":23.584001},{"c":23.68,"h":23.68,"l":23.56,"n":249,"o":23.57,"t":"2026-09-28T17:15:00Z","v":29967,"vw":23.608575},{"c":23.685,"h":23.7,"l":23.665,"n":66,"o":23.67,"t":"2026-09-28T17:30:00Z","v":10421,"vw":23.686985},{"c":23.68,"h":23.69,"l":23.66,"n":106,"o":23.67,"t":"2026-09-28T17:45:00Z","v":18614,"vw":23.672631},{"c":23.67,"h":23.67,"l":23.67,"n":3,"o":23.67,"t":"2026-09-28T18:00:00Z","v":235,"vw":23.67},{"c":23.66,"h":23.665,"l":23.62,"n":49,"o":23.62,"t":"2026-09-28T18:15:00Z","v":6096,"vw":23.652224},{"c":23.65,"h":23.67,"l":23.64,"n":68,"o":23.67,"t":"2026-09-28T18:30:00Z","v":7057,"vw":23.653809},{"c":23.65,"h":23.66,"l":23.62,"n":106,"o":23.65,"t":"2026-09-28T18:45:00Z","v":11735,"vw":23.640346},{"c":23.7599,"h":23.7599,"l":23.689,"n":41,"o":23.7,"t":"2026-09-28T19:00:00Z","v":5131,"vw":23.698284},{"c":23.72,"h":23.77,"l":23.7,"n":31,"o":23.77,"t":"2026-09-28T19:15:00Z","v":1859,"vw":23.737391},{"c":23.73,"h":23.74,"l":23.69,"n":60,"o":23.715,"t":"2026-09-28T19:30:00Z","v":5738,"vw":23.712419},{"c":23.76,"h":23.8,"l":23.74,"n":329,"o":23.74,"t":"2026-09-28T19:45:00Z","v":42618,"vw":23.770434},{"c":23.759,"h":23.77,"l":23.74,"n":12,"o":23.77,"t":"2026-09-28T20:00:00Z","v":2457,"vw":23.757286},{"c":23.79,"h":23.79,"l":23.79,"n":1,"o":23.79,"t":"2026-09-28T20:45:00Z","v":100,"vw":23.79},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-09-28T23:00:00Z","v":106,"vw":23.75},{"c":23.77,"h":23.77,"l":23.77,"n":2,"o":23.77,"t":"2026-09-28T23:45:00Z","v":250,"vw":23.77},{"c":23.95,"h":23.95,"l":23.8,"n":4,"o":23.8,"t":"2026-09-29T08:00:00Z","v":3000,"vw":23.88},{"c":23.68,"h":23.68,"l":23.67,"n":2,"o":23.67,"t":"2026-09-29T11:00:00Z","v":300,"vw":23.675},{"c":23.63,"h":23.63,"l":23.63,"n":3,"o":23.63,"t":"2026-09-29T11:15:00Z","v":2000,"vw":23.63},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-09-29T11:30:00Z","v":700,"vw":23.62},{"c":23.63,"h":23.67,"l":23.63,"n":13,"o":23.67,"t":"2026-09-29T11:45:00Z","v":2173,"vw":23.631958},{"c":23.57,"h":23.57,"l":23.57,"n":2,"o":23.57,"t":"2026-09-29T12:00:00Z","v":200,"vw":23.57},{"c":23.69,"h":23.69,"l":23.69,"n":3,"o":23.69,"t":"2026-09-29T13:15:00Z","v":918,"vw":23.69},{"c":23.71,"h":23.8,"l":23.61,"n":389,"o":23.72,"t":"2026-09-29T13:30:00Z","v":50982,"vw":23.731278},{"c":23.83,"h":23.83,"l":23.7,"n":271,"o":23.7,"t":"2026-09-29T13:45:00Z","v":31380,"vw":23.749506},{"c":23.82,"h":23.875,"l":23.78,"n":152,"o":23.805,"t":"2026-09-29T14:00:00Z","v":18180,"vw":23.844948},{"c":23.89,"h":23.9,"l":23.82,"n":337,"o":23.83,"t":"2026-09-29T14:15:00Z","v":39839,"vw":23.858262},{"c":23.94,"h":23.99,"l":23.8698,"n":303,"o":23.88,"t":"2026-09-29T14:30:00Z","v":53959,"vw":23.922851},{"c":23.985,"h":23.995,"l":23.93,"n":70,"o":23.94,"t":"2026-09-29T14:45:00Z","v":12389,"vw":23.953876},{"c":24.1,"h":24.1088,"l":23.98,"n":112,"o":23.98,"t":"2026-09-29T15:00:00Z","v":15582,"vw":24.048492},{"c":24.14,"h":24.16,"l":24.08,"n":115,"o":24.09,"t":"2026-09-29T15:15:00Z","v":17314,"vw":24.12436},{"c":24.12,"h":24.1401,"l":24.09,"n":98,"o":24.13,"t":"2026-09-29T15:30:00Z","v":13196,"vw":24.115975},{"c":24.15,"h":24.16,"l":24.05,"n":327,"o":24.11,"t":"2026-09-29T15:45:00Z","v":49678,"vw":24.104091},{"c":24.14,"h":24.17,"l":24.12,"n":86,"o":24.1497,"t":"2026-09-29T16:00:00Z","v":13099,"vw":24.140733},{"c":24.13,"h":24.1601,"l":24.13,"n":63,"o":24.1601,"t":"2026-09-29T16:15:00Z","v":5922,"vw":24.146751},{"c":24.195,"h":24.1993,"l":24.13,"n":50,"o":24.13,"t":"2026-09-29T16:30:00Z","v":20216,"vw":24.188943},{"c":24.18,"h":24.21,"l":24.16,"n":125,"o":24.19,"t":"2026-09-29T16:45:00Z","v":25551,"vw":24.193268},{"c":24.185,"h":24.2085,"l":24.18,"n":63,"o":24.18,"t":"2026-09-29T17:00:00Z","v":19755,"vw":24.191923},{"c":24.19,"h":24.2101,"l":24.175,"n":60,"o":24.19,"t":"2026-09-29T17:15:00Z","v":15494,"vw":24.200395},{"c":24.15,"h":24.18,"l":24.15,"n":89,"o":24.18,"t":"2026-09-29T17:30:00Z","v":15325,"vw":24.171029},{"c":24.205,"h":24.21,"l":24.12,"n":865,"o":24.135,"t":"2026-09-29T17:45:00Z","v":504933,"vw":24.198826},{"c":24.1099,"h":24.205,"l":24.055,"n":583,"o":24.205,"t":"2026-09-29T18:00:00Z","v":205477,"vw":24.170186},{"c":24.06,"h":24.0904,"l":24.055,"n":109,"o":24.09,"t":"2026-09-29T18:15:00Z","v":26406,"vw":24.073791},{"c":24.03,"h":24.11,"l":23.98,"n":185,"o":24.08,"t":"2026-09-29T18:30:00Z","v":38682,"vw":24.059603},{"c":24.02,"h":24.05,"l":24.02,"n":221,"o":24.03,"t":"2026-09-29T18:45:00Z","v":111356,"vw":24.036591},{"c":24.01,"h":24.0202,"l":23.99,"n":131,"o":24.0197,"t":"2026-09-29T19:00:00Z","v":116969,"vw":24.006274},{"c":23.99,"h":24.0199,"l":23.965,"n":134,"o":24.01,"t":"2026-09-29T19:15:00Z","v":40559,"vw":23.991928},{"c":24.005,"h":24.0051,"l":23.97,"n":128,"o":23.99,"t":"2026-09-29T19:30:00Z","v":31555,"vw":23.994545},{"c":23.96,"h":24.01,"l":23.945,"n":447,"o":24.01,"t":"2026-09-29T19:45:00Z","v":100135,"vw":23.984787},{"c":23.93,"h":23.95,"l":23.93,"n":6,"o":23.95,"t":"2026-09-29T20:00:00Z","v":3163,"vw":23.948608},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-09-29T20:30:00Z","v":155,"vw":23.91},{"c":23.8105,"h":23.83,"l":23.81,"n":11,"o":23.83,"t":"2026-09-29T22:15:00Z","v":8306,"vw":23.812678},{"c":23.854,"h":23.854,"l":23.854,"n":1,"o":23.854,"t":"2026-09-29T23:15:00Z","v":100,"vw":23.854},{"c":23.839,"h":23.8698,"l":23.839,"n":6,"o":23.8569,"t":"2026-09-29T23:30:00Z","v":353,"vw":23.857314},{"c":23.67,"h":23.78,"l":23.66,"n":4,"o":23.66,"t":"2026-09-30T08:00:00Z","v":820,"vw":23.727439},{"c":23.79,"h":23.79,"l":23.79,"n":2,"o":23.79,"t":"2026-09-30T08:15:00Z","v":473,"vw":23.79},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-09-30T08:30:00Z","v":200,"vw":23.69},{"c":23.42,"h":24.03,"l":23.42,"n":11,"o":23.9998,"t":"2026-09-30T12:00:00Z","v":1150,"vw":23.934743},{"c":23.98,"h":24.0162,"l":23.98,"n":7,"o":24.0162,"t":"2026-09-30T12:15:00Z","v":950,"vw":23.992922},{"c":23.68,"h":23.68,"l":23.68,"n":1,"o":23.68,"t":"2026-09-30T12:30:00Z","v":150,"vw":23.68},{"c":23.71,"h":23.8,"l":23.71,"n":8,"o":23.8,"t":"2026-09-30T12:45:00Z","v":3601,"vw":23.721626},{"c":23.7207,"h":23.7207,"l":23.7,"n":5,"o":23.7001,"t":"2026-09-30T13:00:00Z","v":3178,"vw":23.700684},{"c":23.76,"h":23.76,"l":23.7509,"n":17,"o":23.76,"t":"2026-09-30T13:15:00Z","v":26636,"vw":23.759863},{"c":23.89,"h":23.89,"l":23.75,"n":403,"o":23.75,"t":"2026-09-30T13:30:00Z","v":70340,"vw":23.818665},{"c":23.905,"h":23.925,"l":23.8499,"n":287,"o":23.88,"t":"2026-09-30T13:45:00Z","v":20622,"vw":23.877603},{"c":23.78,"h":23.93,"l":23.77,"n":314,"o":23.88,"t":"2026-09-30T14:00:00Z","v":21170,"vw":23.822402},{"c":23.94,"h":23.94,"l":23.76,"n":105,"o":23.77,"t":"2026-09-30T14:15:00Z","v":8460,"vw":23.806767},{"c":23.8611,"h":23.955,"l":23.85,"n":268,"o":23.94,"t":"2026-09-30T14:30:00Z","v":22259,"vw":23.927571},{"c":23.76,"h":23.86,"l":23.745,"n":176,"o":23.86,"t":"2026-09-30T14:45:00Z","v":31698,"vw":23.756899},{"c":23.76,"h":23.8,"l":23.735,"n":294,"o":23.77,"t":"2026-09-30T15:00:00Z","v":39823,"vw":23.767281},{"c":23.82,"h":23.86,"l":23.71,"n":99,"o":23.72,"t":"2026-09-30T15:15:00Z","v":8492,"vw":23.819371},{"c":23.91,"h":23.91,"l":23.77,"n":117,"o":23.8,"t":"2026-09-30T15:30:00Z","v":22932,"vw":23.88811},{"c":23.87,"h":23.91,"l":23.855,"n":138,"o":23.91,"t":"2026-09-30T15:45:00Z","v":25166,"vw":23.888426},{"c":23.88,"h":23.88,"l":23.8398,"n":67,"o":23.875,"t":"2026-09-30T16:00:00Z","v":8405,"vw":23.860194},{"c":23.855,"h":23.905,"l":23.8507,"n":166,"o":23.875,"t":"2026-09-30T16:15:00Z","v":59286,"vw":23.8663},{"c":23.85,"h":23.9,"l":23.8497,"n":93,"o":23.87,"t":"2026-09-30T16:30:00Z","v":24353,"vw":23.864893},{"c":23.88,"h":23.905,"l":23.88,"n":58,"o":23.88,"t":"2026-09-30T16:45:00Z","v":7815,"vw":23.895456},{"c":23.92,"h":23.925,"l":23.89,"n":63,"o":23.89,"t":"2026-09-30T17:00:00Z","v":5909,"vw":23.907409},{"c":23.99,"h":24.02,"l":23.93,"n":53,"o":23.93,"t":"2026-09-30T17:15:00Z","v":5953,"vw":23.990348},{"c":23.9298,"h":23.995,"l":23.92,"n":76,"o":23.98,"t":"2026-09-30T17:30:00Z","v":10220,"vw":23.963326},{"c":23.94,"h":23.965,"l":23.92,"n":167,"o":23.93,"t":"2026-09-30T17:45:00Z","v":26714,"vw":23.944458},{"c":23.94,"h":23.955,"l":23.93,"n":89,"o":23.9399,"t":"2026-09-30T18:00:00Z","v":14289,"vw":23.945405},{"c":23.9497,"h":23.975,"l":23.94,"n":100,"o":23.95,"t":"2026-09-30T18:15:00Z","v":15659,"vw":23.951132},{"c":23.945,"h":23.97,"l":23.9299,"n":128,"o":23.9301,"t":"2026-09-30T18:30:00Z","v":27871,"vw":23.945251},{"c":23.98,"h":23.985,"l":23.945,"n":41,"o":23.945,"t":"2026-09-30T18:45:00Z","v":4753,"vw":23.967335},{"c":23.955,"h":23.97,"l":23.945,"n":56,"o":23.96,"t":"2026-09-30T19:00:00Z","v":4270,"vw":23.960065},{"c":23.985,"h":23.985,"l":23.955,"n":76,"o":23.955,"t":"2026-09-30T19:15:00Z","v":10685,"vw":23.961038},{"c":23.98,"h":23.99,"l":23.9383,"n":72,"o":23.99,"t":"2026-09-30T19:30:00Z","v":9075,"vw":23.955583},{"c":24.15,"h":24.155,"l":23.97,"n":549,"o":23.97,"t":"2026-09-30T19:45:00Z","v":121784,"vw":24.056126},{"c":24.15,"h":24.16,"l":24.15,"n":8,"o":24.16,"t":"2026-09-30T20:00:00Z","v":6330,"vw":24.159236},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-09-30T20:15:00Z","v":400,"vw":24.12},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-09-30T20:45:00Z","v":500,"vw":24.12},{"c":24.1442,"h":24.1442,"l":24.1442,"n":1,"o":24.1442,"t":"2026-09-30T21:00:00Z","v":100,"vw":24.1442},{"c":24.0599,"h":24.06,"l":24.0599,"n":2,"o":24.06,"t":"2026-09-30T22:45:00Z","v":200,"vw":24.05995},{"c":23.9936,"h":24.019,"l":23.9936,"n":2,"o":24.019,"t":"2026-09-30T23:45:00Z","v":230,"vw":24.007957},{"c":24.38,"h":24.38,"l":24.37,"n":3,"o":24.37,"t":"2026-10-01T08:00:00Z","v":4500,"vw":24.375111},{"c":24.42,"h":24.42,"l":24.38,"n":3,"o":24.38,"t":"2026-10-01T08:15:00Z","v":1207,"vw":24.408169},{"c":24.36,"h":24.36,"l":24.36,"n":1,"o":24.36,"t":"2026-10-01T08:30:00Z","v":620,"vw":24.36},{"c":24.35,"h":24.38,"l":24.34,"n":6,"o":24.38,"t":"2026-10-01T08:45:00Z","v":2858,"vw":24.353604},{"c":24.24,"h":24.24,"l":24.23,"n":10,"o":24.23,"t":"2026-10-01T09:15:00Z","v":1992,"vw":24.238404},{"c":24.25,"h":24.25,"l":24.22,"n":4,"o":24.22,"t":"2026-10-01T09:45:00Z","v":1360,"vw":24.233077},{"c":24.26,"h":24.26,"l":24.23,"n":17,"o":24.23,"t":"2026-10-01T10:00:00Z","v":2137,"vw":24.235234},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-01T10:15:00Z","v":266,"vw":24.14},{"c":24.05,"h":24.13,"l":24.05,"n":2,"o":24.13,"t":"2026-10-01T10:30:00Z","v":700,"vw":24.095714},{"c":24.09,"h":24.09,"l":24.07,"n":3,"o":24.08,"t":"2026-10-01T11:00:00Z","v":920,"vw":24.078043},{"c":24.16,"h":24.16,"l":24.16,"n":9,"o":24.16,"t":"2026-10-01T11:15:00Z","v":1080,"vw":24.16},{"c":24.01,"h":24.01,"l":23.99,"n":3,"o":23.99,"t":"2026-10-01T12:15:00Z","v":661,"vw":23.996667},{"c":24.27,"h":24.27,"l":24.195,"n":17,"o":24.195,"t":"2026-10-01T13:15:00Z","v":2319,"vw":24.231855},{"c":24.365,"h":24.365,"l":24.09,"n":581,"o":24.25,"t":"2026-10-01T13:30:00Z","v":59839,"vw":24.211068},{"c":24.34,"h":24.445,"l":24.275,"n":309,"o":24.34,"t":"2026-10-01T13:45:00Z","v":32801,"vw":24.359791},{"c":24.445,"h":24.58,"l":24.4,"n":647,"o":24.405,"t":"2026-10-01T14:00:00Z","v":62515,"vw":24.467955},{"c":24.44,"h":24.46,"l":24.34,"n":429,"o":24.3886,"t":"2026-10-01T14:15:00Z","v":40390,"vw":24.410701},{"c":24.37,"h":24.45,"l":24.345,"n":567,"o":24.41,"t":"2026-10-01T14:30:00Z","v":63500,"vw":24.397657},{"c":24.385,"h":24.47,"l":24.31,"n":524,"o":24.38,"t":"2026-10-01T14:45:00Z","v":58720,"vw":24.383252},{"c":24.4,"h":24.4795,"l":24.38,"n":277,"o":24.38,"t":"2026-10-01T15:00:00Z","v":25494,"vw":24.433869},{"c":24.415,"h":24.415,"l":24.34,"n":437,"o":24.41,"t":"2026-10-01T15:15:00Z","v":54106,"vw":24.377264},{"c":24.34,"h":24.485,"l":24.28,"n":334,"o":24.42,"t":"2026-10-01T15:30:00Z","v":35512,"vw":24.37876},{"c":24.22,"h":24.35,"l":24.2,"n":335,"o":24.34,"t":"2026-10-01T15:45:00Z","v":35556,"vw":24.264388},{"c":24.17,"h":24.225,"l":24.115,"n":292,"o":24.225,"t":"2026-10-01T16:00:00Z","v":63603,"vw":24.143161},{"c":24.06,"h":24.19,"l":24.05,"n":148,"o":24.18,"t":"2026-10-01T16:15:00Z","v":22782,"vw":24.11114},{"c":23.99,"h":24.07,"l":23.97,"n":210,"o":24.07,"t":"2026-10-01T16:30:00Z","v":33602,"vw":23.99804},{"c":24.05,"h":24.085,"l":23.97,"n":254,"o":23.985,"t":"2026-10-01T16:45:00Z","v":35532,"vw":24.008792},{"c":23.9745,"h":24.07,"l":23.95,"n":163,"o":24.05,"t":"2026-10-01T17:00:00Z","v":16976,"vw":24.022428},{"c":23.83,"h":23.98,"l":23.81,"n":209,"o":23.98,"t":"2026-10-01T17:15:00Z","v":48754,"vw":23.886818},{"c":23.79,"h":23.84,"l":23.7,"n":901,"o":23.82,"t":"2026-10-01T17:30:00Z","v":128272,"vw":23.770626},{"c":23.96,"h":23.97,"l":23.77,"n":329,"o":23.78,"t":"2026-10-01T17:45:00Z","v":40223,"vw":23.88093},{"c":23.9901,"h":24.0838,"l":23.98,"n":264,"o":23.99,"t":"2026-10-01T18:00:00Z","v":60031,"vw":24.04884},{"c":23.91,"h":23.98,"l":23.88,"n":316,"o":23.97,"t":"2026-10-01T18:15:00Z","v":44210,"vw":23.923137},{"c":23.92,"h":23.925,"l":23.825,"n":205,"o":23.915,"t":"2026-10-01T18:30:00Z","v":43431,"vw":23.881267},{"c":23.92,"h":23.9502,"l":23.92,"n":74,"o":23.93,"t":"2026-10-01T18:45:00Z","v":13834,"vw":23.94299},{"c":23.95,"h":23.965,"l":23.91,"n":126,"o":23.91,"t":"2026-10-01T19:00:00Z","v":27727,"vw":23.940206},{"c":23.91,"h":23.94,"l":23.9,"n":105,"o":23.94,"t":"2026-10-01T19:15:00Z","v":30170,"vw":23.922338},{"c":23.99,"h":23.99,"l":23.91,"n":169,"o":23.91,"t":"2026-10-01T19:30:00Z","v":39362,"vw":23.950643},{"c":23.96,"h":23.995,"l":23.91,"n":381,"o":23.985,"t":"2026-10-01T19:45:00Z","v":76980,"vw":23.961782},{"c":23.9469,"h":23.97,"l":23.92,"n":19,"o":23.97,"t":"2026-10-01T20:00:00Z","v":1982,"vw":23.942862},{"c":23.88,"h":23.891,"l":23.88,"n":3,"o":23.891,"t":"2026-10-01T20:15:00Z","v":360,"vw":23.883056},{"c":23.93,"h":23.93,"l":23.89,"n":5,"o":23.89,"t":"2026-10-01T20:30:00Z","v":550,"vw":23.899811},{"c":23.661,"h":23.661,"l":23.66,"n":5,"o":23.66,"t":"2026-10-02T11:00:00Z","v":5000,"vw":23.6604},{"c":23.64,"h":23.64,"l":23.64,"n":1,"o":23.64,"t":"2026-10-02T11:45:00Z","v":400,"vw":23.64},{"c":23.281,"h":23.4,"l":23.1531,"n":59,"o":23.26,"t":"2026-10-02T12:30:00Z","v":8412,"vw":23.23022},{"c":23.3,"h":23.315,"l":23.3,"n":3,"o":23.315,"t":"2026-10-02T12:45:00Z","v":1234,"vw":23.313216},{"c":23.309,"h":23.309,"l":23.2831,"n":2,"o":23.2831,"t":"2026-10-02T13:00:00Z","v":200,"vw":23.29605},{"c":23.41,"h":23.415,"l":23.34,"n":27,"o":23.34,"t":"2026-10-02T13:15:00Z","v":70451,"vw":23.387128},{"c":23.43,"h":23.49,"l":23.25,"n":689,"o":23.4,"t":"2026-10-02T13:30:00Z","v":142477,"vw":23.387294},{"c":23.4,"h":23.45,"l":23.295,"n":748,"o":23.41,"t":"2026-10-02T13:45:00Z","v":121614,"vw":23.361394},{"c":23.32,"h":23.475,"l":23.29,"n":467,"o":23.41,"t":"2026-10-02T14:00:00Z","v":45576,"vw":23.346412},{"c":23.3,"h":23.34,"l":23.2722,"n":265,"o":23.33,"t":"2026-10-02T14:15:00Z","v":52752,"vw":23.305168},{"c":23.26,"h":23.38,"l":23.24,"n":246,"o":23.32,"t":"2026-10-02T14:30:00Z","v":37699,"vw":23.30914},{"c":23.32,"h":23.32,"l":23.215,"n":181,"o":23.26,"t":"2026-10-02T14:45:00Z","v":42602,"vw":23.255499},{"c":23.56,"h":23.6,"l":23.31,"n":485,"o":23.31,"t":"2026-10-02T15:00:00Z","v":185949,"vw":23.528561},{"c":23.535,"h":23.66,"l":23.51,"n":332,"o":23.51,"t":"2026-10-02T15:15:00Z","v":84284,"vw":23.595755},{"c":23.52,"h":23.57,"l":23.4531,"n":319,"o":23.54,"t":"2026-10-02T15:30:00Z","v":113605,"vw":23.49917},{"c":23.52,"h":23.53,"l":23.47,"n":164,"o":23.52,"t":"2026-10-02T15:45:00Z","v":25313,"vw":23.495316},{"c":23.555,"h":23.571,"l":23.49,"n":426,"o":23.51,"t":"2026-10-02T16:00:00Z","v":90924,"vw":23.544321},{"c":23.605,"h":23.62,"l":23.53,"n":212,"o":23.56,"t":"2026-10-02T16:15:00Z","v":33778,"vw":23.574952},{"c":23.575,"h":23.62,"l":23.55,"n":158,"o":23.6,"t":"2026-10-02T16:30:00Z","v":32042,"vw":23.587068},{"c":23.54,"h":23.585,"l":23.5299,"n":170,"o":23.57,"t":"2026-10-02T16:45:00Z","v":43697,"vw":23.562035},{"c":23.55,"h":23.56,"l":23.48,"n":163,"o":23.5301,"t":"2026-10-02T17:00:00Z","v":47958,"vw":23.516277},{"c":23.62,"h":23.62,"l":23.515,"n":101,"o":23.55,"t":"2026-10-02T17:15:00Z","v":28417,"vw":23.578225},{"c":23.535,"h":23.61,"l":23.529,"n":214,"o":23.61,"t":"2026-10-02T17:30:00Z","v":59849,"vw":23.556193},{"c":23.515,"h":23.57,"l":23.495,"n":156,"o":23.515,"t":"2026-10-02T17:45:00Z","v":43587,"vw":23.520564},{"c":23.53,"h":23.5601,"l":23.51,"n":122,"o":23.51,"t":"2026-10-02T18:00:00Z","v":14894,"vw":23.537947},{"c":23.57,"h":23.6,"l":23.53,"n":164,"o":23.53,"t":"2026-10-02T18:15:00Z","v":35013,"vw":23.56821},{"c":23.55,"h":23.5801,"l":23.5459,"n":168,"o":23.57,"t":"2026-10-02T18:30:00Z","v":21150,"vw":23.568257},{"c":23.54,"h":23.555,"l":23.54,"n":178,"o":23.54,"t":"2026-10-02T18:45:00Z","v":46848,"vw":23.545698},{"c":23.555,"h":23.575,"l":23.525,"n":132,"o":23.54,"t":"2026-10-02T19:00:00Z","v":25423,"vw":23.549918},{"c":23.55,"h":23.57,"l":23.53,"n":116,"o":23.55,"t":"2026-10-02T19:15:00Z","v":32232,"vw":23.553507},{"c":23.535,"h":23.56,"l":23.51,"n":256,"o":23.55,"t":"2026-10-02T19:30:00Z","v":56212,"vw":23.539313},{"c":23.56,"h":23.61,"l":23.505,"n":353,"o":23.54,"t":"2026-10-02T19:45:00Z","v":74532,"vw":23.553287},{"c":23.54,"h":23.57,"l":23.54,"n":8,"o":23.57,"t":"2026-10-02T20:00:00Z","v":289,"vw":23.559399},{"c":23.54,"h":23.54,"l":23.54,"n":2,"o":23.54,"t":"2026-10-02T20:15:00Z","v":160,"vw":23.54},{"c":23.4963,"h":23.4963,"l":23.4963,"n":1,"o":23.4963,"t":"2026-10-02T21:15:00Z","v":100,"vw":23.4963},{"c":23.59,"h":23.59,"l":23.59,"n":2,"o":23.59,"t":"2026-10-02T23:00:00Z","v":239,"vw":23.59},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-05T09:00:00Z","v":455,"vw":23.55},{"c":23.4422,"h":23.4422,"l":23.4422,"n":1,"o":23.4422,"t":"2026-10-05T11:30:00Z","v":999,"vw":23.4422},{"c":23.4685,"h":23.48,"l":23.4685,"n":3,"o":23.48,"t":"2026-10-05T11:45:00Z","v":1100,"vw":23.4705},{"c":23.5,"h":23.5,"l":23.5,"n":3,"o":23.5,"t":"2026-10-05T13:15:00Z","v":4633,"vw":23.5},{"c":23.73,"h":23.75,"l":23.46,"n":460,"o":23.48,"t":"2026-10-05T13:30:00Z","v":69109,"vw":23.604536},{"c":23.755,"h":23.805,"l":23.69,"n":300,"o":23.73,"t":"2026-10-05T13:45:00Z","v":30409,"vw":23.750694},{"c":23.44,"h":23.74,"l":23.44,"n":398,"o":23.72,"t":"2026-10-05T14:00:00Z","v":62374,"vw":23.546548},{"c":23.455,"h":23.465,"l":23.37,"n":249,"o":23.43,"t":"2026-10-05T14:15:00Z","v":106981,"vw":23.404589},{"c":23.52,"h":23.57,"l":23.45,"n":197,"o":23.45,"t":"2026-10-05T14:30:00Z","v":37776,"vw":23.542175},{"c":23.4795,"h":23.55,"l":23.475,"n":200,"o":23.51,"t":"2026-10-05T14:45:00Z","v":44552,"vw":23.50501},{"c":23.5,"h":23.53,"l":23.48,"n":111,"o":23.48,"t":"2026-10-05T15:00:00Z","v":8590,"vw":23.5052},{"c":23.44,"h":23.52,"l":23.44,"n":159,"o":23.51,"t":"2026-10-05T15:15:00Z","v":47539,"vw":23.498689},{"c":23.39,"h":23.455,"l":23.39,"n":174,"o":23.44,"t":"2026-10-05T15:30:00Z","v":57445,"vw":23.416339},{"c":23.335,"h":23.4145,"l":23.335,"n":108,"o":23.395,"t":"2026-10-05T15:45:00Z","v":24495,"vw":23.347964},{"c":23.3278,"h":23.3755,"l":23.32,"n":72,"o":23.34,"t":"2026-10-05T16:00:00Z","v":20542,"vw":23.356048},{"c":23.28,"h":23.34,"l":23.28,"n":117,"o":23.32,"t":"2026-10-05T16:15:00Z","v":21146,"vw":23.320798},{"c":23.245,"h":23.285,"l":23.245,"n":37,"o":23.28,"t":"2026-10-05T16:30:00Z","v":3070,"vw":23.275943},{"c":23.28,"h":23.285,"l":23.24,"n":112,"o":23.245,"t":"2026-10-05T16:45:00Z","v":15334,"vw":23.272253},{"c":23.31,"h":23.315,"l":23.28,"n":42,"o":23.28,"t":"2026-10-05T17:00:00Z","v":9170,"vw":23.297232},{"c":23.32,"h":23.325,"l":23.3,"n":72,"o":23.32,"t":"2026-10-05T17:15:00Z","v":12059,"vw":23.310286},{"c":23.285,"h":23.33,"l":23.285,"n":38,"o":23.315,"t":"2026-10-05T17:30:00Z","v":7544,"vw":23.317571},{"c":23.2699,"h":23.285,"l":23.25,"n":52,"o":23.27,"t":"2026-10-05T17:45:00Z","v":4584,"vw":23.272962},{"c":23.27,"h":23.285,"l":23.25,"n":240,"o":23.26,"t":"2026-10-05T18:00:00Z","v":51592,"vw":23.266991},{"c":23.26,"h":23.28,"l":23.25,"n":67,"o":23.27,"t":"2026-10-05T18:15:00Z","v":20013,"vw":23.262544},{"c":23.26,"h":23.265,"l":23.225,"n":94,"o":23.25,"t":"2026-10-05T18:30:00Z","v":25705,"vw":23.246645},{"c":23.22,"h":23.2701,"l":23.2199,"n":83,"o":23.26,"t":"2026-10-05T18:45:00Z","v":12791,"vw":23.244539},{"c":23.12,"h":23.22,"l":23.115,"n":202,"o":23.22,"t":"2026-10-05T19:00:00Z","v":51875,"vw":23.181132},{"c":23.175,"h":23.18,"l":23.12,"n":132,"o":23.13,"t":"2026-10-05T19:15:00Z","v":22089,"vw":23.146679},{"c":23.195,"h":23.23,"l":23.18,"n":109,"o":23.18,"t":"2026-10-05T19:30:00Z","v":28647,"vw":23.209136},{"c":23.25,"h":23.335,"l":23.2,"n":628,"o":23.2,"t":"2026-10-05T19:45:00Z","v":206530,"vw":23.28876},{"c":23.2597,"h":23.27,"l":23.24,"n":7,"o":23.24,"t":"2026-10-05T20:00:00Z","v":2333,"vw":23.25185},{"c":23.29,"h":23.29,"l":23.29,"n":3,"o":23.29,"t":"2026-10-05T20:15:00Z","v":2200,"vw":23.29},{"c":23.29,"h":23.29,"l":23.29,"n":14,"o":23.29,"t":"2026-10-05T20:30:00Z","v":5200,"vw":23.29},{"c":23.29,"h":23.31,"l":23.29,"n":6,"o":23.31,"t":"2026-10-05T20:45:00Z","v":4018,"vw":23.292115},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-10-05T22:00:00Z","v":100,"vw":23.26},{"c":23.2927,"h":23.2927,"l":23.2927,"n":5,"o":23.2927,"t":"2026-10-05T23:45:00Z","v":210,"vw":23.2927},{"c":23.2,"h":23.21,"l":23.2,"n":31,"o":23.21,"t":"2026-10-06T09:00:00Z","v":2131,"vw":23.208111},{"c":23.2146,"h":23.2146,"l":23.2146,"n":1,"o":23.2146,"t":"2026-10-06T11:00:00Z","v":400,"vw":23.2146},{"c":23.08,"h":23.1,"l":23.08,"n":2,"o":23.1,"t":"2026-10-06T11:30:00Z","v":300,"vw":23.093333},{"c":22.9839,"h":22.9839,"l":22.9839,"n":1,"o":22.9839,"t":"2026-10-06T11:45:00Z","v":100,"vw":22.9839},{"c":23.07,"h":23.12,"l":23.07,"n":5,"o":23.12,"t":"2026-10-06T12:45:00Z","v":1300,"vw":23.108133},{"c":23.07,"h":23.07,"l":23.07,"n":1,"o":23.07,"t":"2026-10-06T13:00:00Z","v":300,"vw":23.07},{"c":23.11,"h":23.12,"l":23.11,"n":6,"o":23.11,"t":"2026-10-06T13:15:00Z","v":1301,"vw":23.111291},{"c":23.23,"h":23.23,"l":23.06,"n":427,"o":23.08,"t":"2026-10-06T13:30:00Z","v":60186,"vw":23.118264},{"c":23.26,"h":23.29,"l":23.22,"n":255,"o":23.22,"t":"2026-10-06T13:45:00Z","v":33031,"vw":23.255369},{"c":23.35,"h":23.355,"l":23.19,"n":264,"o":23.26,"t":"2026-10-06T14:00:00Z","v":26336,"vw":23.250125},{"c":23.51,"h":23.52,"l":23.35,"n":248,"o":23.35,"t":"2026-10-06T14:15:00Z","v":54680,"vw":23.432597},{"c":23.53,"h":23.53,"l":23.47,"n":164,"o":23.5,"t":"2026-10-06T14:30:00Z","v":19030,"vw":23.505056},{"c":23.4,"h":23.54,"l":23.4,"n":124,"o":23.52,"t":"2026-10-06T14:45:00Z","v":8453,"vw":23.450207},{"c":23.305,"h":23.4,"l":23.2901,"n":150,"o":23.4,"t":"2026-10-06T15:00:00Z","v":15692,"vw":23.355691},{"c":23.26,"h":23.305,"l":23.25,"n":98,"o":23.305,"t":"2026-10-06T15:15:00Z","v":8033,"vw":23.283917},{"c":23.2653,"h":23.32,"l":23.26,"n":141,"o":23.26,"t":"2026-10-06T15:30:00Z","v":20016,"vw":23.291594},{"c":23.37,"h":23.37,"l":23.28,"n":59,"o":23.28,"t":"2026-10-06T15:45:00Z","v":6899,"vw":23.311761},{"c":23.4,"h":23.435,"l":23.36,"n":114,"o":23.36,"t":"2026-10-06T16:00:00Z","v":12351,"vw":23.39371},{"c":23.47,"h":23.475,"l":23.405,"n":62,"o":23.405,"t":"2026-10-06T16:15:00Z","v":5680,"vw":23.443973},{"c":23.46,"h":23.47,"l":23.435,"n":69,"o":23.465,"t":"2026-10-06T16:30:00Z","v":7021,"vw":23.450585},{"c":23.5,"h":23.51,"l":23.45,"n":97,"o":23.455,"t":"2026-10-06T16:45:00Z","v":10809,"vw":23.492197},{"c":23.53,"h":23.53,"l":23.495,"n":101,"o":23.5,"t":"2026-10-06T17:00:00Z","v":7585,"vw":23.513646},{"c":23.565,"h":23.595,"l":23.5299,"n":188,"o":23.535,"t":"2026-10-06T17:15:00Z","v":22554,"vw":23.56044},{"c":23.56,"h":23.575,"l":23.54,"n":51,"o":23.57,"t":"2026-10-06T17:30:00Z","v":3166,"vw":23.557917},{"c":23.55,"h":23.56,"l":23.53,"n":103,"o":23.56,"t":"2026-10-06T17:45:00Z","v":14375,"vw":23.547593},{"c":23.56,"h":23.56,"l":23.54,"n":57,"o":23.5501,"t":"2026-10-06T18:00:00Z","v":5253,"vw":23.550005},{"c":23.575,"h":23.5802,"l":23.55,"n":64,"o":23.55,"t":"2026-10-06T18:15:00Z","v":4098,"vw":23.572187},{"c":23.595,"h":23.605,"l":23.58,"n":37,"o":23.58,"t":"2026-10-06T18:30:00Z","v":2725,"vw":23.594982},{"c":23.565,"h":23.605,"l":23.565,"n":75,"o":23.6,"t":"2026-10-06T18:45:00Z","v":5660,"vw":23.591925},{"c":23.61,"h":23.615,"l":23.57,"n":38,"o":23.57,"t":"2026-10-06T19:00:00Z","v":2340,"vw":23.595173},{"c":23.66,"h":23.6699,"l":23.61,"n":74,"o":23.615,"t":"2026-10-06T19:15:00Z","v":14803,"vw":23.642559},{"c":23.675,"h":23.6899,"l":23.6598,"n":270,"o":23.66,"t":"2026-10-06T19:30:00Z","v":71851,"vw":23.668437},{"c":23.61,"h":23.685,"l":23.605,"n":408,"o":23.68,"t":"2026-10-06T19:45:00Z","v":91488,"vw":23.645248},{"c":23.59,"h":23.59,"l":23.59,"n":3,"o":23.59,"t":"2026-10-06T20:00:00Z","v":2598,"vw":23.59},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-06T22:00:00Z","v":198,"vw":23.6},{"c":23.919,"h":23.919,"l":23.919,"n":1,"o":23.919,"t":"2026-10-07T10:45:00Z","v":100,"vw":23.919},{"c":23.9865,"h":24,"l":23.9865,"n":2,"o":24,"t":"2026-10-07T11:30:00Z","v":1300,"vw":23.989615},{"c":23.97,"h":24,"l":23.97,"n":2,"o":24,"t":"2026-10-07T11:45:00Z","v":225,"vw":23.983333},{"c":23.97,"h":23.97,"l":23.97,"n":4,"o":23.97,"t":"2026-10-07T12:00:00Z","v":357,"vw":23.97},{"c":24.0547,"h":24.0547,"l":24.0547,"n":1,"o":24.0547,"t":"2026-10-07T12:30:00Z","v":100,"vw":24.0547},{"c":24,"h":24.03,"l":23.9946,"n":4,"o":24.03,"t":"2026-10-07T12:45:00Z","v":700,"vw":24.0078},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-07T13:00:00Z","v":300,"vw":24.02},{"c":24.11,"h":24.11,"l":24.07,"n":37,"o":24.07,"t":"2026-10-07T13:15:00Z","v":37204,"vw":24.099616},{"c":24.09,"h":24.18,"l":24.01,"n":616,"o":24.12,"t":"2026-10-07T13:30:00Z","v":99294,"vw":24.104942},{"c":24.1,"h":24.145,"l":24.05,"n":281,"o":24.075,"t":"2026-10-07T13:45:00Z","v":25511,"vw":24.111042},{"c":24.22,"h":24.22,"l":24.09,"n":161,"o":24.09,"t":"2026-10-07T14:00:00Z","v":19711,"vw":24.151941},{"c":24.22,"h":24.22,"l":24.16,"n":324,"o":24.2,"t":"2026-10-07T14:15:00Z","v":60993,"vw":24.189441},{"c":24.23,"h":24.235,"l":24.175,"n":177,"o":24.22,"t":"2026-10-07T14:30:00Z","v":27495,"vw":24.20549},{"c":24.24,"h":24.26,"l":24.22,"n":207,"o":24.245,"t":"2026-10-07T14:45:00Z","v":36094,"vw":24.242373},{"c":24.245,"h":24.305,"l":24.215,"n":173,"o":24.2599,"t":"2026-10-07T15:00:00Z","v":28297,"vw":24.259412},{"c":24.305,"h":24.345,"l":24.26,"n":106,"o":24.265,"t":"2026-10-07T15:15:00Z","v":36731,"vw":24.314107},{"c":24.275,"h":24.3,"l":24.24,"n":84,"o":24.27,"t":"2026-10-07T15:30:00Z","v":14711,"vw":24.256893},{"c":24.22,"h":24.2892,"l":24.215,"n":116,"o":24.2861,"t":"2026-10-07T15:45:00Z","v":13857,"vw":24.272511},{"c":24.21,"h":24.27,"l":24.2,"n":182,"o":24.22,"t":"2026-10-07T16:00:00Z","v":26614,"vw":24.238232},{"c":24.2,"h":24.22,"l":24.1975,"n":46,"o":24.22,"t":"2026-10-07T16:15:00Z","v":3771,"vw":24.20669},{"c":24.22,"h":24.22,"l":24.18,"n":75,"o":24.195,"t":"2026-10-07T16:30:00Z","v":9859,"vw":24.201198},{"c":24.22,"h":24.225,"l":24.16,"n":107,"o":24.21,"t":"2026-10-07T16:45:00Z","v":18143,"vw":24.190051},{"c":24.1,"h":24.24,"l":24.09,"n":291,"o":24.24,"t":"2026-10-07T17:00:00Z","v":26790,"vw":24.167888},{"c":24.14,"h":24.14,"l":24.095,"n":136,"o":24.095,"t":"2026-10-07T17:15:00Z","v":37195,"vw":24.112569},{"c":24.155,"h":24.17,"l":24.1308,"n":128,"o":24.17,"t":"2026-10-07T17:30:00Z","v":19688,"vw":24.156737},{"c":24.18,"h":24.1892,"l":24.12,"n":45,"o":24.16,"t":"2026-10-07T17:45:00Z","v":2526,"vw":24.1643},{"c":24.18,"h":24.18,"l":24.12,"n":44,"o":24.17,"t":"2026-10-07T18:00:00Z","v":9352,"vw":24.143827},{"c":24.145,"h":24.18,"l":24.145,"n":51,"o":24.18,"t":"2026-10-07T18:15:00Z","v":12819,"vw":24.159932},{"c":24.14,"h":24.18,"l":24.115,"n":163,"o":24.135,"t":"2026-10-07T18:30:00Z","v":22016,"vw":24.132813},{"c":24.14,"h":24.15,"l":24.14,"n":35,"o":24.15,"t":"2026-10-07T18:45:00Z","v":2397,"vw":24.147143},{"c":24.18,"h":24.195,"l":24.125,"n":229,"o":24.14,"t":"2026-10-07T19:00:00Z","v":43956,"vw":24.176265},{"c":24.19,"h":24.205,"l":24.18,"n":72,"o":24.205,"t":"2026-10-07T19:15:00Z","v":10989,"vw":24.19464},{"c":24.2303,"h":24.255,"l":24.175,"n":68,"o":24.18,"t":"2026-10-07T19:30:00Z","v":31167,"vw":24.224591},{"c":24.22,"h":24.26,"l":24.205,"n":594,"o":24.235,"t":"2026-10-07T19:45:00Z","v":114594,"vw":24.229208},{"c":24.21,"h":24.22,"l":24.21,"n":7,"o":24.22,"t":"2026-10-07T20:00:00Z","v":1652,"vw":24.218859},{"c":24.21,"h":24.21,"l":24.21,"n":1,"o":24.21,"t":"2026-10-07T20:45:00Z","v":240,"vw":24.21},{"c":24.58,"h":24.58,"l":24.58,"n":1,"o":24.58,"t":"2026-10-08T08:00:00Z","v":100,"vw":24.58},{"c":24.59,"h":24.59,"l":24.59,"n":1,"o":24.59,"t":"2026-10-08T09:45:00Z","v":200,"vw":24.59},{"c":24.62,"h":24.62,"l":24.62,"n":1,"o":24.62,"t":"2026-10-08T10:00:00Z","v":200,"vw":24.62},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-10-08T10:45:00Z","v":400,"vw":24.73},{"c":24.73,"h":24.73,"l":24.73,"n":4,"o":24.73,"t":"2026-10-08T11:00:00Z","v":417,"vw":24.73},{"c":24.629,"h":24.629,"l":24.629,"n":1,"o":24.629,"t":"2026-10-08T11:45:00Z","v":100,"vw":24.629},{"c":24.59,"h":24.59,"l":24.59,"n":2,"o":24.59,"t":"2026-10-08T12:00:00Z","v":200,"vw":24.59},{"c":24.57,"h":24.62,"l":24.57,"n":6,"o":24.62,"t":"2026-10-08T12:30:00Z","v":1601,"vw":24.573125},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-10-08T13:00:00Z","v":220,"vw":24.52},{"c":24.48,"h":24.49,"l":24.47,"n":11,"o":24.47,"t":"2026-10-08T13:15:00Z","v":1981,"vw":24.481658},{"c":24.48,"h":24.57,"l":24.41,"n":405,"o":24.47,"t":"2026-10-08T13:30:00Z","v":68282,"vw":24.501461},{"c":24.4399,"h":24.51,"l":24.365,"n":320,"o":24.47,"t":"2026-10-08T13:45:00Z","v":50194,"vw":24.432111},{"c":24.52,"h":24.52,"l":24.44,"n":191,"o":24.44,"t":"2026-10-08T14:00:00Z","v":36781,"vw":24.486455},{"c":24.5,"h":24.5189,"l":24.4826,"n":76,"o":24.5125,"t":"2026-10-08T14:15:00Z","v":7118,"vw":24.500486},{"c":24.54,"h":24.55,"l":24.465,"n":72,"o":24.505,"t":"2026-10-08T14:30:00Z","v":13443,"vw":24.524151},{"c":24.635,"h":24.635,"l":24.545,"n":119,"o":24.545,"t":"2026-10-08T14:45:00Z","v":18565,"vw":24.587774},{"c":24.74,"h":24.74,"l":24.64,"n":82,"o":24.64,"t":"2026-10-08T15:00:00Z","v":14710,"vw":24.695972},{"c":24.7,"h":24.75,"l":24.69,"n":121,"o":24.74,"t":"2026-10-08T15:15:00Z","v":26540,"vw":24.717952},{"c":24.71,"h":24.77,"l":24.7008,"n":125,"o":24.71,"t":"2026-10-08T15:30:00Z","v":11114,"vw":24.740043},{"c":24.6801,"h":24.695,"l":24.66,"n":64,"o":24.66,"t":"2026-10-08T15:45:00Z","v":17820,"vw":24.670455},{"c":24.64,"h":24.69,"l":24.6189,"n":133,"o":24.67,"t":"2026-10-08T16:00:00Z","v":19830,"vw":24.637008},{"c":24.53,"h":24.625,"l":24.315,"n":1119,"o":24.625,"t":"2026-10-08T16:15:00Z","v":140085,"vw":24.482072},{"c":24.56,"h":24.595,"l":24.52,"n":200,"o":24.53,"t":"2026-10-08T16:30:00Z","v":33900,"vw":24.561512},{"c":24.45,"h":24.605,"l":24.435,"n":377,"o":24.5708,"t":"2026-10-08T16:45:00Z","v":45466,"vw":24.494793},{"c":24.34,"h":24.54,"l":24.335,"n":390,"o":24.46,"t":"2026-10-08T17:00:00Z","v":41865,"vw":24.42992},{"c":24.39,"h":24.4201,"l":24.31,"n":356,"o":24.35,"t":"2026-10-08T17:15:00Z","v":36404,"vw":24.349339},{"c":24.28,"h":24.39,"l":24.2701,"n":286,"o":24.37,"t":"2026-10-08T17:30:00Z","v":42160,"vw":24.336175},{"c":24.28,"h":24.34,"l":24.255,"n":180,"o":24.28,"t":"2026-10-08T17:45:00Z","v":20695,"vw":24.28435},{"c":24.27,"h":24.33,"l":24.27,"n":96,"o":24.285,"t":"2026-10-08T18:00:00Z","v":9431,"vw":24.295815},{"c":24.27,"h":24.295,"l":24.2,"n":167,"o":24.22,"t":"2026-10-08T18:15:00Z","v":45375,"vw":24.238309},{"c":24.345,"h":24.345,"l":24.285,"n":67,"o":24.3,"t":"2026-10-08T18:30:00Z","v":8681,"vw":24.306919},{"c":24.36,"h":24.3675,"l":24.335,"n":61,"o":24.345,"t":"2026-10-08T18:45:00Z","v":7039,"vw":24.35081},{"c":24.31,"h":24.38,"l":24.3,"n":88,"o":24.36,"t":"2026-10-08T19:00:00Z","v":9502,"vw":24.341454},{"c":24.27,"h":24.325,"l":24.225,"n":103,"o":24.32,"t":"2026-10-08T19:15:00Z","v":11819,"vw":24.26163},{"c":24.29,"h":24.3,"l":24.255,"n":125,"o":24.27,"t":"2026-10-08T19:30:00Z","v":15643,"vw":24.276804},{"c":24.26,"h":24.28,"l":24.22,"n":374,"o":24.28,"t":"2026-10-08T19:45:00Z","v":90241,"vw":24.245004},{"c":24.21,"h":24.25,"l":24.21,"n":13,"o":24.23,"t":"2026-10-08T20:00:00Z","v":2422,"vw":24.231803},{"c":24.22,"h":24.22,"l":24.22,"n":2,"o":24.22,"t":"2026-10-08T20:30:00Z","v":480,"vw":24.22},{"c":24.23,"h":24.23,"l":24.23,"n":2,"o":24.23,"t":"2026-10-08T20:45:00Z","v":225,"vw":24.23},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-10-08T22:15:00Z","v":400,"vw":24.16},{"c":24.16,"h":24.1665,"l":24.16,"n":5,"o":24.1662,"t":"2026-10-08T22:30:00Z","v":1530,"vw":24.164989},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-09T08:00:00Z","v":1500,"vw":24.05},{"c":24.04,"h":24.04,"l":24.04,"n":2,"o":24.04,"t":"2026-10-09T09:00:00Z","v":800,"vw":24.04},{"c":24.12,"h":24.12,"l":24.11,"n":3,"o":24.11,"t":"2026-10-09T10:15:00Z","v":3800,"vw":24.118684},{"c":24.12,"h":24.12,"l":24.12,"n":2,"o":24.12,"t":"2026-10-09T10:45:00Z","v":800,"vw":24.12},{"c":24.13,"h":24.13,"l":24.12,"n":4,"o":24.12,"t":"2026-10-09T11:00:00Z","v":4307,"vw":24.129761},{"c":24.08,"h":24.08,"l":24.08,"n":6,"o":24.08,"t":"2026-10-09T11:15:00Z","v":5705,"vw":24.08},{"c":24.17,"h":24.17,"l":24.17,"n":2,"o":24.17,"t":"2026-10-09T13:15:00Z","v":1018,"vw":24.17},{"c":24.235,"h":24.245,"l":24.06,"n":404,"o":24.16,"t":"2026-10-09T13:30:00Z","v":53776,"vw":24.142803},{"c":24.09,"h":24.3,"l":24.08,"n":239,"o":24.24,"t":"2026-10-09T13:45:00Z","v":22632,"vw":24.224497},{"c":24.1094,"h":24.1094,"l":24.0208,"n":110,"o":24.07,"t":"2026-10-09T14:00:00Z","v":11790,"vw":24.070797},{"c":24.1,"h":24.125,"l":24.075,"n":52,"o":24.095,"t":"2026-10-09T14:15:00Z","v":6091,"vw":24.1038},{"c":24.16,"h":24.18,"l":24.1,"n":38,"o":24.1,"t":"2026-10-09T14:30:00Z","v":3602,"vw":24.158077},{"c":24.13,"h":24.2,"l":24.13,"n":61,"o":24.17,"t":"2026-10-09T14:45:00Z","v":7046,"vw":24.158846},{"c":24.0799,"h":24.15,"l":24.07,"n":110,"o":24.1201,"t":"2026-10-09T15:00:00Z","v":10967,"vw":24.099878},{"c":24.07,"h":24.075,"l":24.05,"n":41,"o":24.06,"t":"2026-10-09T15:15:00Z","v":5807,"vw":24.063109},{"c":24.085,"h":24.09,"l":24.06,"n":32,"o":24.065,"t":"2026-10-09T15:30:00Z","v":3693,"vw":24.074353},{"c":24.085,"h":24.105,"l":24.08,"n":13,"o":24.09,"t":"2026-10-09T15:45:00Z","v":6153,"vw":24.102459},{"c":24.09,"h":24.1092,"l":24.08,"n":24,"o":24.1092,"t":"2026-10-09T16:00:00Z","v":1792,"vw":24.083353},{"c":24.075,"h":24.1,"l":24.07,"n":14,"o":24.08,"t":"2026-10-09T16:15:00Z","v":2299,"vw":24.082111},{"c":24.055,"h":24.055,"l":24.02,"n":32,"o":24.0408,"t":"2026-10-09T16:30:00Z","v":13068,"vw":24.031305},{"c":24.03,"h":24.04,"l":24.0203,"n":44,"o":24.04,"t":"2026-10-09T16:45:00Z","v":5820,"vw":24.030006},{"c":24.06,"h":24.06,"l":24.015,"n":13,"o":24.0301,"t":"2026-10-09T17:00:00Z","v":1182,"vw":24.031188},{"c":24.05,"h":24.06,"l":24.03,"n":31,"o":24.06,"t":"2026-10-09T17:15:00Z","v":3459,"vw":24.042759},{"c":24,"h":24.045,"l":24,"n":88,"o":24.0375,"t":"2026-10-09T17:30:00Z","v":29374,"vw":24.036257},{"c":23.96,"h":24.01,"l":23.96,"n":75,"o":24.01,"t":"2026-10-09T17:45:00Z","v":10909,"vw":24.000164},{"c":23.9701,"h":23.9939,"l":23.96,"n":29,"o":23.97,"t":"2026-10-09T18:00:00Z","v":5433,"vw":23.969811},{"c":23.98,"h":23.98,"l":23.9702,"n":39,"o":23.975,"t":"2026-10-09T18:15:00Z","v":6343,"vw":23.974934},{"c":23.96,"h":23.98,"l":23.96,"n":18,"o":23.98,"t":"2026-10-09T18:30:00Z","v":2001,"vw":23.974412},{"c":23.945,"h":23.97,"l":23.87,"n":184,"o":23.97,"t":"2026-10-09T18:45:00Z","v":46514,"vw":23.937104},{"c":23.96,"h":23.96,"l":23.93,"n":28,"o":23.93,"t":"2026-10-09T19:00:00Z","v":10208,"vw":23.949278},{"c":23.99,"h":23.99,"l":23.97,"n":36,"o":23.97,"t":"2026-10-09T19:15:00Z","v":5287,"vw":23.978548},{"c":24.005,"h":24.015,"l":23.98,"n":74,"o":24,"t":"2026-10-09T19:30:00Z","v":9696,"vw":23.997303},{"c":24.05,"h":24.05,"l":23.995,"n":239,"o":24,"t":"2026-10-09T19:45:00Z","v":62498,"vw":24.020951},{"c":24.0371,"h":24.0371,"l":24.02,"n":4,"o":24.02,"t":"2026-10-09T20:00:00Z","v":1764,"vw":24.02097},{"c":24.03,"h":24.03,"l":24.03,"n":1,"o":24.03,"t":"2026-10-09T20:15:00Z","v":130,"vw":24.03},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-09T20:45:00Z","v":240,"vw":24.02},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-12T08:45:00Z","v":200,"vw":23.99},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-12T09:30:00Z","v":135,"vw":24},{"c":23.999,"h":23.999,"l":23.999,"n":1,"o":23.999,"t":"2026-10-12T10:45:00Z","v":150,"vw":23.999},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-10-12T11:00:00Z","v":400,"vw":24.06},{"c":24.03,"h":24.03,"l":24.03,"n":6,"o":24.03,"t":"2026-10-12T12:15:00Z","v":4000,"vw":24.03},{"c":24.025,"h":24.15,"l":24.0199,"n":282,"o":24.11,"t":"2026-10-12T13:30:00Z","v":42517,"vw":24.089326},{"c":24.1,"h":24.12,"l":24,"n":181,"o":24,"t":"2026-10-12T13:45:00Z","v":31155,"vw":24.077624},{"c":24.085,"h":24.19,"l":24.07,"n":138,"o":24.11,"t":"2026-10-12T14:00:00Z","v":12970,"vw":24.13155},{"c":24.16,"h":24.185,"l":24.12,"n":106,"o":24.12,"t":"2026-10-12T14:15:00Z","v":8825,"vw":24.146494},{"c":24.14,"h":24.18,"l":24.13,"n":63,"o":24.17,"t":"2026-10-12T14:30:00Z","v":5574,"vw":24.162663},{"c":24.1,"h":24.1696,"l":24.1,"n":57,"o":24.1696,"t":"2026-10-12T14:45:00Z","v":8464,"vw":24.14746},{"c":24.12,"h":24.13,"l":24.11,"n":23,"o":24.12,"t":"2026-10-12T15:00:00Z","v":1301,"vw":24.12},{"c":24.1066,"h":24.1306,"l":24.1066,"n":19,"o":24.13,"t":"2026-10-12T15:15:00Z","v":4767,"vw":24.122108},{"c":24.08,"h":24.11,"l":24.08,"n":13,"o":24.11,"t":"2026-10-12T15:30:00Z","v":1338,"vw":24.095594},{"c":24.08,"h":24.09,"l":24.08,"n":2,"o":24.09,"t":"2026-10-12T15:45:00Z","v":291,"vw":24.083436},{"c":24.095,"h":24.1,"l":24.07,"n":24,"o":24.07,"t":"2026-10-12T16:00:00Z","v":3578,"vw":24.086344},{"c":24.1061,"h":24.1061,"l":24.095,"n":10,"o":24.105,"t":"2026-10-12T16:15:00Z","v":1402,"vw":24.103802},{"c":24.12,"h":24.12,"l":24.1,"n":31,"o":24.1,"t":"2026-10-12T16:30:00Z","v":2151,"vw":24.10211},{"c":24.16,"h":24.165,"l":24.12,"n":20,"o":24.12,"t":"2026-10-12T16:45:00Z","v":1569,"vw":24.150919},{"c":24.1408,"h":24.17,"l":24.1408,"n":13,"o":24.165,"t":"2026-10-12T17:00:00Z","v":3358,"vw":24.165046},{"c":24.16,"h":24.16,"l":24.15,"n":26,"o":24.16,"t":"2026-10-12T17:15:00Z","v":3045,"vw":24.152},{"c":24.17,"h":24.17,"l":24.15,"n":17,"o":24.15,"t":"2026-10-12T17:30:00Z","v":2635,"vw":24.166667},{"c":24.16,"h":24.175,"l":24.16,"n":14,"o":24.17,"t":"2026-10-12T17:45:00Z","v":1057,"vw":24.170843},{"c":24.16,"h":24.16,"l":24.15,"n":30,"o":24.152,"t":"2026-10-12T18:00:00Z","v":1986,"vw":24.158637},{"c":24.16,"h":24.165,"l":24.16,"n":5,"o":24.165,"t":"2026-10-12T18:15:00Z","v":711,"vw":24.164287},{"c":24.17,"h":24.17,"l":24.15,"n":27,"o":24.15,"t":"2026-10-12T18:30:00Z","v":1943,"vw":24.161656},{"c":24.19,"h":24.21,"l":24.1808,"n":29,"o":24.1808,"t":"2026-10-12T18:45:00Z","v":9526,"vw":24.200958},{"c":24.2,"h":24.2,"l":24.175,"n":23,"o":24.19,"t":"2026-10-12T19:00:00Z","v":3048,"vw":24.192608},{"c":24.215,"h":24.215,"l":24.205,"n":19,"o":24.209,"t":"2026-10-12T19:15:00Z","v":4759,"vw":24.209762},{"c":24.225,"h":24.225,"l":24.2008,"n":48,"o":24.215,"t":"2026-10-12T19:30:00Z","v":15367,"vw":24.21903},{"c":24.215,"h":24.22,"l":24.18,"n":264,"o":24.22,"t":"2026-10-12T19:45:00Z","v":38615,"vw":24.204413},{"c":24.22,"h":24.22,"l":24.22,"n":4,"o":24.22,"t":"2026-10-12T20:00:00Z","v":1110,"vw":24.22},{"c":24.21,"h":24.22,"l":24.21,"n":19,"o":24.22,"t":"2026-10-12T20:45:00Z","v":924,"vw":24.214138},{"c":24.23,"h":24.2396,"l":24.23,"n":3,"o":24.23,"t":"2026-10-12T23:30:00Z","v":2100,"vw":24.238686},{"c":24.03,"h":24.03,"l":24.03,"n":3,"o":24.03,"t":"2026-10-13T08:00:00Z","v":750,"vw":24.03},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-13T09:15:00Z","v":170,"vw":24},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-10-13T09:30:00Z","v":170,"vw":24.01},{"c":24.04,"h":24.04,"l":24.04,"n":17,"o":24.04,"t":"2026-10-13T10:30:00Z","v":533,"vw":24.04},{"c":24.0696,"h":24.08,"l":24.0696,"n":2,"o":24.08,"t":"2026-10-13T11:00:00Z","v":1166,"vw":24.071081},{"c":24.07,"h":24.07,"l":24.07,"n":2,"o":24.07,"t":"2026-10-13T11:15:00Z","v":400,"vw":24.07},{"c":24.14,"h":24.149,"l":24.14,"n":2,"o":24.149,"t":"2026-10-13T12:45:00Z","v":1700,"vw":24.145294},{"c":24.18,"h":24.2,"l":24.18,"n":4,"o":24.2,"t":"2026-10-13T13:15:00Z","v":800,"vw":24.1975},{"c":24.09,"h":24.31,"l":24.09,"n":289,"o":24.25,"t":"2026-10-13T13:30:00Z","v":29355,"vw":24.183823},{"c":24.45,"h":24.45,"l":24.09,"n":257,"o":24.09,"t":"2026-10-13T13:45:00Z","v":26736,"vw":24.296525},{"c":24.44,"h":24.495,"l":24.4201,"n":241,"o":24.46,"t":"2026-10-13T14:00:00Z","v":25815,"vw":24.446262},{"c":24.5,"h":24.5,"l":24.43,"n":80,"o":24.43,"t":"2026-10-13T14:15:00Z","v":9894,"vw":24.450307},{"c":24.49,"h":24.54,"l":24.46,"n":43,"o":24.49,"t":"2026-10-13T14:30:00Z","v":2430,"vw":24.502167},{"c":24.51,"h":24.51,"l":24.48,"n":47,"o":24.48,"t":"2026-10-13T14:45:00Z","v":6053,"vw":24.494722},{"c":24.45,"h":24.54,"l":24.44,"n":68,"o":24.52,"t":"2026-10-13T15:00:00Z","v":10319,"vw":24.513998},{"c":24.51,"h":24.51,"l":24.46,"n":53,"o":24.46,"t":"2026-10-13T15:15:00Z","v":9207,"vw":24.486848},{"c":24.56,"h":24.5725,"l":24.53,"n":130,"o":24.53,"t":"2026-10-13T15:30:00Z","v":16800,"vw":24.547697},{"c":24.535,"h":24.605,"l":24.535,"n":204,"o":24.59,"t":"2026-10-13T15:45:00Z","v":59501,"vw":24.585574},{"c":24.545,"h":24.565,"l":24.5,"n":80,"o":24.54,"t":"2026-10-13T16:00:00Z","v":10451,"vw":24.540695},{"c":24.505,"h":24.53,"l":24.5001,"n":37,"o":24.53,"t":"2026-10-13T16:15:00Z","v":4948,"vw":24.519078},{"c":24.445,"h":24.5,"l":24.4401,"n":59,"o":24.5,"t":"2026-10-13T16:30:00Z","v":20523,"vw":24.464731},{"c":24.44,"h":24.445,"l":24.43,"n":53,"o":24.435,"t":"2026-10-13T16:45:00Z","v":8322,"vw":24.438973},{"c":24.4889,"h":24.4889,"l":24.465,"n":32,"o":24.47,"t":"2026-10-13T17:00:00Z","v":4769,"vw":24.475737},{"c":24.5095,"h":24.51,"l":24.47,"n":60,"o":24.485,"t":"2026-10-13T17:15:00Z","v":9605,"vw":24.493764},{"c":24.435,"h":24.49,"l":24.435,"n":20,"o":24.49,"t":"2026-10-13T17:30:00Z","v":1806,"vw":24.465333},{"c":24.495,"h":24.51,"l":24.435,"n":82,"o":24.435,"t":"2026-10-13T17:45:00Z","v":13627,"vw":24.483037},{"c":24.37,"h":24.48,"l":24.345,"n":185,"o":24.48,"t":"2026-10-13T18:00:00Z","v":76762,"vw":24.39514},{"c":24.37,"h":24.41,"l":24.37,"n":55,"o":24.4093,"t":"2026-10-13T18:15:00Z","v":9329,"vw":24.387064},{"c":24.37,"h":24.4,"l":24.37,"n":61,"o":24.38,"t":"2026-10-13T18:30:00Z","v":8438,"vw":24.3884},{"c":24.37,"h":24.41,"l":24.36,"n":738,"o":24.3808,"t":"2026-10-13T18:45:00Z","v":585347,"vw":24.364229},{"c":24.36,"h":24.38,"l":24.345,"n":118,"o":24.355,"t":"2026-10-13T19:00:00Z","v":15818,"vw":24.361131},{"c":24.365,"h":24.375,"l":24.35,"n":74,"o":24.35,"t":"2026-10-13T19:15:00Z","v":17643,"vw":24.36056},{"c":24.36,"h":24.365,"l":24.33,"n":158,"o":24.365,"t":"2026-10-13T19:30:00Z","v":35315,"vw":24.347449},{"c":24.43,"h":24.43,"l":24.355,"n":763,"o":24.36,"t":"2026-10-13T19:45:00Z","v":128028,"vw":24.384443},{"c":24.41,"h":24.43,"l":24.41,"n":3,"o":24.43,"t":"2026-10-13T20:00:00Z","v":579,"vw":24.421696},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-13T20:15:00Z","v":160,"vw":24.4},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-13T22:00:00Z","v":250,"vw":24.4},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-14T08:30:00Z","v":160,"vw":24.25},{"c":24.33,"h":24.34,"l":24.33,"n":2,"o":24.34,"t":"2026-10-14T11:00:00Z","v":2200,"vw":24.330909},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-14T11:15:00Z","v":1000,"vw":24.3},{"c":24.2,"h":24.2078,"l":24.2,"n":3,"o":24.2078,"t":"2026-10-14T12:15:00Z","v":2100,"vw":24.201857},{"c":24.944,"h":24.99,"l":24.78,"n":17,"o":24.78,"t":"2026-10-14T12:30:00Z","v":6204,"vw":24.95915},{"c":25.09,"h":25.09,"l":24.9246,"n":14,"o":24.93,"t":"2026-10-14T12:45:00Z","v":2455,"vw":24.93887},{"c":25.011,"h":25.0854,"l":25.011,"n":8,"o":25.0854,"t":"2026-10-14T13:00:00Z","v":7475,"vw":25.05601},{"c":25.02,"h":25.05,"l":25.02,"n":7,"o":25.05,"t":"2026-10-14T13:15:00Z","v":2526,"vw":25.040044},{"c":24.92,"h":25.04,"l":24.835,"n":788,"o":25.01,"t":"2026-10-14T13:30:00Z","v":125519,"vw":24.912001},{"c":25.06,"h":25.07,"l":24.895,"n":583,"o":24.92,"t":"2026-10-14T13:45:00Z","v":60605,"vw":24.932974},{"c":25.11,"h":25.15,"l":25.02,"n":241,"o":25.0812,"t":"2026-10-14T14:00:00Z","v":24978,"vw":25.084987},{"c":25.075,"h":25.12,"l":25.04,"n":181,"o":25.0899,"t":"2026-10-14T14:15:00Z","v":24042,"vw":25.086602},{"c":24.96,"h":25.0895,"l":24.96,"n":230,"o":25.08,"t":"2026-10-14T14:30:00Z","v":46848,"vw":25.032023},{"c":25.08,"h":25.0912,"l":24.965,"n":141,"o":24.9703,"t":"2026-10-14T14:45:00Z","v":14733,"vw":25.044811},{"c":25.17,"h":25.17,"l":25.1,"n":167,"o":25.1,"t":"2026-10-14T15:00:00Z","v":19914,"vw":25.141433},{"c":25.145,"h":25.17,"l":25.13,"n":115,"o":25.17,"t":"2026-10-14T15:15:00Z","v":13382,"vw":25.146282},{"c":25.26,"h":25.26,"l":25.14,"n":251,"o":25.14,"t":"2026-10-14T15:30:00Z","v":41059,"vw":25.197351},{"c":25.28,"h":25.285,"l":25.2,"n":85,"o":25.251,"t":"2026-10-14T15:45:00Z","v":14882,"vw":25.249397},{"c":25.354,"h":25.36,"l":25.26,"n":80,"o":25.26,"t":"2026-10-14T16:00:00Z","v":9905,"vw":25.320867},{"c":25.3692,"h":25.3875,"l":25.35,"n":110,"o":25.35,"t":"2026-10-14T16:15:00Z","v":12595,"vw":25.366118},{"c":25.35,"h":25.38,"l":25.29,"n":112,"o":25.37,"t":"2026-10-14T16:30:00Z","v":11134,"vw":25.343099},{"c":25.33,"h":25.36,"l":25.325,"n":62,"o":25.325,"t":"2026-10-14T16:45:00Z","v":3787,"vw":25.340915},{"c":25.355,"h":25.37,"l":25.32,"n":63,"o":25.32,"t":"2026-10-14T17:00:00Z","v":8963,"vw":25.353784},{"c":25.42,"h":25.425,"l":25.37,"n":161,"o":25.4,"t":"2026-10-14T17:15:00Z","v":26120,"vw":25.391107},{"c":25.46,"h":25.47,"l":25.41,"n":77,"o":25.415,"t":"2026-10-14T17:30:00Z","v":4975,"vw":25.454519},{"c":25.515,"h":25.53,"l":25.465,"n":79,"o":25.465,"t":"2026-10-14T17:45:00Z","v":6982,"vw":25.499266},{"c":25.475,"h":25.545,"l":25.475,"n":82,"o":25.535,"t":"2026-10-14T18:00:00Z","v":15458,"vw":25.507552},{"c":25.47,"h":25.485,"l":25.46,"n":72,"o":25.46,"t":"2026-10-14T18:15:00Z","v":9001,"vw":25.462963},{"c":25.5199,"h":25.52,"l":25.485,"n":56,"o":25.485,"t":"2026-10-14T18:30:00Z","v":5006,"vw":25.496587},{"c":25.5,"h":25.51,"l":25.49,"n":76,"o":25.5009,"t":"2026-10-14T18:45:00Z","v":10920,"vw":25.501369},{"c":25.49,"h":25.55,"l":25.4709,"n":86,"o":25.525,"t":"2026-10-14T19:00:00Z","v":10070,"vw":25.507687},{"c":25.44,"h":25.49,"l":25.4106,"n":87,"o":25.49,"t":"2026-10-14T19:15:00Z","v":19944,"vw":25.432612},{"c":25.485,"h":25.51,"l":25.394,"n":144,"o":25.44,"t":"2026-10-14T19:30:00Z","v":30906,"vw":25.473579},{"c":25.37,"h":25.5299,"l":25.37,"n":585,"o":25.495,"t":"2026-10-14T19:45:00Z","v":126299,"vw":25.450594},{"c":25.42,"h":25.43,"l":25.38,"n":12,"o":25.38,"t":"2026-10-14T20:00:00Z","v":3529,"vw":25.394471},{"c":25.4295,"h":25.45,"l":25.4295,"n":2,"o":25.45,"t":"2026-10-14T20:15:00Z","v":599,"vw":25.439767},{"c":25.419,"h":25.419,"l":25.419,"n":1,"o":25.419,"t":"2026-10-14T20:30:00Z","v":1000,"vw":25.419},{"c":25.39,"h":25.41,"l":25.36,"n":9,"o":25.36,"t":"2026-10-14T20:45:00Z","v":2044,"vw":25.381315},{"c":25.44,"h":25.44,"l":25.439,"n":6,"o":25.44,"t":"2026-10-14T21:15:00Z","v":4800,"vw":25.439853},{"c":25.4,"h":25.4,"l":25.4,"n":3,"o":25.4,"t":"2026-10-14T21:30:00Z","v":800,"vw":25.4},{"c":25.43,"h":25.44,"l":25.43,"n":3,"o":25.44,"t":"2026-10-14T21:45:00Z","v":300,"vw":25.436667},{"c":25.37,"h":25.37,"l":25.37,"n":2,"o":25.37,"t":"2026-10-14T22:00:00Z","v":960,"vw":25.37},{"c":25.37,"h":25.37,"l":25.37,"n":1,"o":25.37,"t":"2026-10-14T22:15:00Z","v":250,"vw":25.37},{"c":25.4,"h":25.4,"l":25.4,"n":2,"o":25.4,"t":"2026-10-14T22:30:00Z","v":600,"vw":25.4},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-14T23:00:00Z","v":101,"vw":25.4},{"c":25.44,"h":25.45,"l":25.41,"n":7,"o":25.41,"t":"2026-10-14T23:45:00Z","v":4000,"vw":25.4275},{"c":25.235,"h":25.235,"l":25.235,"n":4,"o":25.235,"t":"2026-10-15T09:30:00Z","v":512,"vw":25.235},{"c":25.27,"h":25.27,"l":25.27,"n":1,"o":25.27,"t":"2026-10-15T10:00:00Z","v":360,"vw":25.27},{"c":25.25,"h":25.25,"l":25.25,"n":2,"o":25.25,"t":"2026-10-15T11:00:00Z","v":218,"vw":25.25},{"c":25.27,"h":25.27,"l":25.27,"n":1,"o":25.27,"t":"2026-10-15T11:15:00Z","v":390,"vw":25.27},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-15T12:15:00Z","v":400,"vw":25.2},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-10-15T12:30:00Z","v":200,"vw":25.43},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-15T12:45:00Z","v":200,"vw":25.3},{"c":25.3,"h":25.3,"l":25.29,"n":2,"o":25.29,"t":"2026-10-15T13:00:00Z","v":450,"vw":25.295556},{"c":25.32,"h":25.34,"l":25.3135,"n":5,"o":25.3135,"t":"2026-10-15T13:15:00Z","v":1287,"vw":25.325884},{"c":25.32,"h":25.42,"l":25.25,"n":827,"o":25.38,"t":"2026-10-15T13:30:00Z","v":124736,"vw":25.345338},{"c":25.31,"h":25.4699,"l":25.31,"n":460,"o":25.35,"t":"2026-10-15T13:45:00Z","v":66034,"vw":25.369408},{"c":25.05,"h":25.35,"l":24.99,"n":581,"o":25.31,"t":"2026-10-15T14:00:00Z","v":106505,"vw":25.132059},{"c":25.14,"h":25.155,"l":25.035,"n":216,"o":25.035,"t":"2026-10-15T14:15:00Z","v":31345,"vw":25.10293},{"c":24.95,"h":25.165,"l":24.905,"n":298,"o":25.145,"t":"2026-10-15T14:30:00Z","v":59705,"vw":25.022392},{"c":24.885,"h":24.99,"l":24.87,"n":172,"o":24.95,"t":"2026-10-15T14:45:00Z","v":39756,"vw":24.920454},{"c":24.86,"h":24.9039,"l":24.835,"n":266,"o":24.885,"t":"2026-10-15T15:00:00Z","v":51993,"vw":24.865549},{"c":24.92,"h":24.945,"l":24.83,"n":175,"o":24.83,"t":"2026-10-15T15:15:00Z","v":30437,"vw":24.922495},{"c":24.98,"h":24.98,"l":24.9,"n":80,"o":24.91,"t":"2026-10-15T15:30:00Z","v":13151,"vw":24.951415},{"c":24.97,"h":25,"l":24.96,"n":64,"o":24.98,"t":"2026-10-15T15:45:00Z","v":11425,"vw":24.971409},{"c":25.05,"h":25.05,"l":24.97,"n":82,"o":24.98,"t":"2026-10-15T16:00:00Z","v":14371,"vw":25.010361},{"c":25.09,"h":25.095,"l":25.05,"n":68,"o":25.05,"t":"2026-10-15T16:15:00Z","v":14036,"vw":25.07612},{"c":25.05,"h":25.1,"l":25.01,"n":69,"o":25.1,"t":"2026-10-15T16:30:00Z","v":12174,"vw":25.068044},{"c":25.04,"h":25.07,"l":25.02,"n":32,"o":25.02,"t":"2026-10-15T16:45:00Z","v":2735,"vw":25.035642},{"c":25.03,"h":25.05,"l":25.01,"n":89,"o":25.05,"t":"2026-10-15T17:00:00Z","v":10675,"vw":25.029487},{"c":25.005,"h":25.02,"l":24.99,"n":34,"o":25.02,"t":"2026-10-15T17:15:00Z","v":5054,"vw":25.002028},{"c":24.94,"h":25,"l":24.93,"n":53,"o":25,"t":"2026-10-15T17:30:00Z","v":10769,"vw":24.950658},{"c":24.93,"h":24.94,"l":24.93,"n":39,"o":24.94,"t":"2026-10-15T17:45:00Z","v":2956,"vw":24.937392},{"c":24.99,"h":24.99,"l":24.92,"n":61,"o":24.94,"t":"2026-10-15T18:00:00Z","v":9912,"vw":24.943739},{"c":25.01,"h":25.01,"l":24.9698,"n":65,"o":24.98,"t":"2026-10-15T18:15:00Z","v":15936,"vw":24.984671},{"c":24.98,"h":25,"l":24.98,"n":74,"o":25,"t":"2026-10-15T18:30:00Z","v":12938,"vw":24.992746},{"c":24.95,"h":24.99,"l":24.95,"n":79,"o":24.99,"t":"2026-10-15T18:45:00Z","v":12414,"vw":24.967926},{"c":24.83,"h":24.94,"l":24.83,"n":130,"o":24.94,"t":"2026-10-15T19:00:00Z","v":32867,"vw":24.888593},{"c":24.76,"h":24.81,"l":24.75,"n":86,"o":24.81,"t":"2026-10-15T19:15:00Z","v":20276,"vw":24.76925},{"c":24.69,"h":24.8,"l":24.68,"n":71,"o":24.8,"t":"2026-10-15T19:30:00Z","v":22955,"vw":24.722583},{"c":24.71,"h":24.765,"l":24.685,"n":463,"o":24.7,"t":"2026-10-15T19:45:00Z","v":89146,"vw":24.715413},{"c":24.72,"h":24.72,"l":24.72,"n":3,"o":24.72,"t":"2026-10-15T20:00:00Z","v":2047,"vw":24.72},{"c":24.68,"h":24.68,"l":24.68,"n":1,"o":24.68,"t":"2026-10-15T20:30:00Z","v":700,"vw":24.68},{"c":24.71,"h":24.71,"l":24.7082,"n":5,"o":24.7085,"t":"2026-10-15T23:00:00Z","v":5300,"vw":24.709581},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-10-16T08:15:00Z","v":1100,"vw":24.52},{"c":24.5,"h":24.5,"l":24.48,"n":4,"o":24.49,"t":"2026-10-16T09:15:00Z","v":4900,"vw":24.493878},{"c":24.5715,"h":24.5715,"l":24.5715,"n":1,"o":24.5715,"t":"2026-10-16T11:00:00Z","v":200,"vw":24.5715},{"c":24.66,"h":24.66,"l":24.66,"n":2,"o":24.66,"t":"2026-10-16T11:30:00Z","v":3000,"vw":24.66},{"c":24.64,"h":24.64,"l":24.64,"n":1,"o":24.64,"t":"2026-10-16T12:00:00Z","v":300,"vw":24.64},{"c":24.66,"h":24.67,"l":24.66,"n":6,"o":24.67,"t":"2026-10-16T13:15:00Z","v":1214,"vw":24.660825},{"c":24.585,"h":24.72,"l":24.57,"n":493,"o":24.66,"t":"2026-10-16T13:30:00Z","v":98330,"vw":24.649316},{"c":24.73,"h":24.73,"l":24.58,"n":280,"o":24.595,"t":"2026-10-16T13:45:00Z","v":59755,"vw":24.677519},{"c":24.78,"h":24.82,"l":24.64,"n":330,"o":24.73,"t":"2026-10-16T14:00:00Z","v":84246,"vw":24.741967},{"c":24.78,"h":24.8,"l":24.74,"n":124,"o":24.78,"t":"2026-10-16T14:15:00Z","v":31030,"vw":24.770778},{"c":24.83,"h":24.83,"l":24.76,"n":88,"o":24.81,"t":"2026-10-16T14:30:00Z","v":16334,"vw":24.794644},{"c":24.85,"h":24.86,"l":24.78,"n":54,"o":24.83,"t":"2026-10-16T14:45:00Z","v":5049,"vw":24.834821},{"c":24.945,"h":24.975,"l":24.85,"n":124,"o":24.85,"t":"2026-10-16T15:00:00Z","v":18707,"vw":24.911616},{"c":25.06,"h":25.06,"l":24.94,"n":142,"o":24.94,"t":"2026-10-16T15:15:00Z","v":35128,"vw":25.002393},{"c":25.115,"h":25.115,"l":24.995,"n":73,"o":25.045,"t":"2026-10-16T15:30:00Z","v":14994,"vw":25.022274},{"c":25.23,"h":25.23,"l":25.065,"n":142,"o":25.11,"t":"2026-10-16T15:45:00Z","v":21308,"vw":25.127825},{"c":25.24,"h":25.2839,"l":25.23,"n":189,"o":25.26,"t":"2026-10-16T16:00:00Z","v":36355,"vw":25.255816},{"c":25.2899,"h":25.2899,"l":25.21,"n":136,"o":25.21,"t":"2026-10-16T16:15:00Z","v":30336,"vw":25.257497},{"c":25.35,"h":25.35,"l":25.2861,"n":131,"o":25.3,"t":"2026-10-16T16:30:00Z","v":24869,"vw":25.323391},{"c":25.38,"h":25.43,"l":25.34,"n":167,"o":25.355,"t":"2026-10-16T16:45:00Z","v":25149,"vw":25.393671},{"c":25.51,"h":25.52,"l":25.37,"n":104,"o":25.37,"t":"2026-10-16T17:00:00Z","v":13429,"vw":25.474919},{"c":25.48,"h":25.57,"l":25.47,"n":138,"o":25.51,"t":"2026-10-16T17:15:00Z","v":15907,"vw":25.524068},{"c":25.41,"h":25.49,"l":25.36,"n":181,"o":25.47,"t":"2026-10-16T17:30:00Z","v":26555,"vw":25.427504},{"c":25.56,"h":25.56,"l":25.4,"n":116,"o":25.41,"t":"2026-10-16T17:45:00Z","v":18551,"vw":25.49669},{"c":25.56,"h":25.625,"l":25.55,"n":149,"o":25.57,"t":"2026-10-16T18:00:00Z","v":15589,"vw":25.58644},{"c":25.57,"h":25.61,"l":25.55,"n":119,"o":25.555,"t":"2026-10-16T18:15:00Z","v":17173,"vw":25.574678},{"c":25.54,"h":25.58,"l":25.505,"n":80,"o":25.58,"t":"2026-10-16T18:30:00Z","v":18550,"vw":25.542243},{"c":25.5625,"h":25.61,"l":25.52,"n":95,"o":25.53,"t":"2026-10-16T18:45:00Z","v":12344,"vw":25.558438},{"c":25.525,"h":25.6395,"l":25.52,"n":97,"o":25.56,"t":"2026-10-16T19:00:00Z","v":12416,"vw":25.582763},{"c":25.5,"h":25.55,"l":25.46,"n":102,"o":25.515,"t":"2026-10-16T19:15:00Z","v":20335,"vw":25.496684},{"c":25.63,"h":25.63,"l":25.48,"n":177,"o":25.48,"t":"2026-10-16T19:30:00Z","v":22404,"vw":25.567317},{"c":25.54,"h":25.62,"l":25.518,"n":398,"o":25.62,"t":"2026-10-16T19:45:00Z","v":64590,"vw":25.567162},{"c":25.54,"h":25.54,"l":25.51,"n":17,"o":25.54,"t":"2026-10-16T20:00:00Z","v":2001,"vw":25.538407},{"c":25.48,"h":25.5169,"l":25.48,"n":11,"o":25.5169,"t":"2026-10-16T20:45:00Z","v":1321,"vw":25.491644},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-16T21:45:00Z","v":100,"vw":25.51},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-10-16T23:15:00Z","v":100,"vw":25.53},{"c":25.29,"h":25.29,"l":25.25,"n":15,"o":25.25,"t":"2026-10-19T09:00:00Z","v":1373,"vw":25.258115},{"c":25.31,"h":25.4,"l":25.31,"n":8,"o":25.34,"t":"2026-10-19T09:45:00Z","v":948,"vw":25.338602},{"c":25.28,"h":25.29,"l":25.28,"n":31,"o":25.28,"t":"2026-10-19T10:30:00Z","v":2675,"vw":25.282574},{"c":25.2994,"h":25.2994,"l":25.299,"n":2,"o":25.299,"t":"2026-10-19T11:00:00Z","v":400,"vw":25.2991},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-19T11:15:00Z","v":200,"vw":25.28},{"c":25.33,"h":25.33,"l":25.33,"n":1,"o":25.33,"t":"2026-10-19T11:45:00Z","v":200,"vw":25.33},{"c":25.2946,"h":25.2959,"l":25.2946,"n":3,"o":25.2959,"t":"2026-10-19T12:15:00Z","v":740,"vw":25.294786},{"c":25.32,"h":25.32,"l":25.31,"n":3,"o":25.31,"t":"2026-10-19T12:45:00Z","v":400,"vw":25.315975},{"c":25.26,"h":25.2709,"l":25.26,"n":3,"o":25.2709,"t":"2026-10-19T13:00:00Z","v":500,"vw":25.266358},{"c":25.28,"h":25.28,"l":25.26,"n":4,"o":25.27,"t":"2026-10-19T13:15:00Z","v":1150,"vw":25.268696},{"c":25.38,"h":25.38,"l":25.15,"n":438,"o":25.28,"t":"2026-10-19T13:30:00Z","v":58144,"vw":25.241967},{"c":25.48,"h":25.48,"l":25.355,"n":204,"o":25.38,"t":"2026-10-19T13:45:00Z","v":29974,"vw":25.40813},{"c":25.36,"h":25.48,"l":25.36,"n":173,"o":25.46,"t":"2026-10-19T14:00:00Z","v":27067,"vw":25.441008},{"c":25.33,"h":25.36,"l":25.29,"n":184,"o":25.36,"t":"2026-10-19T14:15:00Z","v":30789,"vw":25.331919},{"c":25.42,"h":25.445,"l":25.335,"n":122,"o":25.335,"t":"2026-10-19T14:30:00Z","v":22440,"vw":25.407196},{"c":25.375,"h":25.43,"l":25.36,"n":91,"o":25.43,"t":"2026-10-19T14:45:00Z","v":19153,"vw":25.386113},{"c":25.2599,"h":25.37,"l":25.2599,"n":147,"o":25.3418,"t":"2026-10-19T15:00:00Z","v":29999,"vw":25.323618},{"c":25.205,"h":25.24,"l":25.19,"n":78,"o":25.23,"t":"2026-10-19T15:15:00Z","v":18528,"vw":25.215156},{"c":25.15,"h":25.22,"l":25.1388,"n":115,"o":25.19,"t":"2026-10-19T15:30:00Z","v":30364,"vw":25.188823},{"c":25.2,"h":25.21,"l":25.155,"n":202,"o":25.18,"t":"2026-10-19T15:45:00Z","v":42317,"vw":25.17874},{"c":25.29,"h":25.33,"l":25.21,"n":96,"o":25.21,"t":"2026-10-19T16:00:00Z","v":12132,"vw":25.295229},{"c":25.31,"h":25.33,"l":25.26,"n":62,"o":25.275,"t":"2026-10-19T16:15:00Z","v":12221,"vw":25.296387},{"c":25.3117,"h":25.35,"l":25.3,"n":103,"o":25.305,"t":"2026-10-19T16:30:00Z","v":18547,"vw":25.319692},{"c":25.37,"h":25.37,"l":25.31,"n":37,"o":25.31,"t":"2026-10-19T16:45:00Z","v":7513,"vw":25.328},{"c":25.4,"h":25.425,"l":25.3699,"n":56,"o":25.37,"t":"2026-10-19T17:00:00Z","v":11355,"vw":25.396631},{"c":25.36,"h":25.4,"l":25.35,"n":34,"o":25.4,"t":"2026-10-19T17:15:00Z","v":3216,"vw":25.361928},{"c":25.39,"h":25.41,"l":25.355,"n":228,"o":25.36,"t":"2026-10-19T17:30:00Z","v":45851,"vw":25.380101},{"c":25.395,"h":25.44,"l":25.395,"n":161,"o":25.41,"t":"2026-10-19T17:45:00Z","v":33167,"vw":25.424424},{"c":25.41,"h":25.43,"l":25.395,"n":154,"o":25.4,"t":"2026-10-19T18:00:00Z","v":32862,"vw":25.418532},{"c":25.45,"h":25.46,"l":25.4,"n":27,"o":25.41,"t":"2026-10-19T18:15:00Z","v":4216,"vw":25.434054},{"c":25.43,"h":25.4551,"l":25.43,"n":59,"o":25.45,"t":"2026-10-19T18:30:00Z","v":7688,"vw":25.440418},{"c":25.405,"h":25.42,"l":25.39,"n":23,"o":25.42,"t":"2026-10-19T18:45:00Z","v":2998,"vw":25.406002},{"c":25.425,"h":25.43,"l":25.39,"n":40,"o":25.4,"t":"2026-10-19T19:00:00Z","v":5128,"vw":25.411339},{"c":25.38,"h":25.42,"l":25.355,"n":64,"o":25.42,"t":"2026-10-19T19:15:00Z","v":16015,"vw":25.381217},{"c":25.31,"h":25.38,"l":25.3,"n":86,"o":25.38,"t":"2026-10-19T19:30:00Z","v":15363,"vw":25.335678},{"c":25.39,"h":25.43,"l":25.32,"n":385,"o":25.32,"t":"2026-10-19T19:45:00Z","v":77880,"vw":25.389265},{"c":25.39,"h":25.39,"l":25.39,"n":2,"o":25.39,"t":"2026-10-19T20:00:00Z","v":1383,"vw":25.39},{"c":25.39,"h":25.39,"l":25.39,"n":12,"o":25.39,"t":"2026-10-19T20:30:00Z","v":500,"vw":25.39},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-10-19T20:45:00Z","v":100,"vw":25.38},{"c":25.343,"h":25.343,"l":25.343,"n":1,"o":25.343,"t":"2026-10-19T23:30:00Z","v":100,"vw":25.343},{"c":25.35,"h":25.36,"l":25.35,"n":2,"o":25.36,"t":"2026-10-19T23:45:00Z","v":400,"vw":25.355},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-10-20T09:00:00Z","v":100,"vw":25.42},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-10-20T09:45:00Z","v":100,"vw":25.42},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-10-20T11:00:00Z","v":100,"vw":25.46},{"c":25.36,"h":25.36,"l":25.36,"n":4,"o":25.36,"t":"2026-10-20T13:00:00Z","v":1901,"vw":25.36},{"c":25.155,"h":25.39,"l":25.12,"n":430,"o":25.35,"t":"2026-10-20T13:30:00Z","v":61775,"vw":25.227494},{"c":24.835,"h":25.17,"l":24.835,"n":286,"o":25.16,"t":"2026-10-20T13:45:00Z","v":54033,"vw":24.96674},{"c":24.91,"h":24.965,"l":24.85,"n":241,"o":24.86,"t":"2026-10-20T14:00:00Z","v":49458,"vw":24.906532},{"c":24.56,"h":24.885,"l":24.54,"n":218,"o":24.88,"t":"2026-10-20T14:15:00Z","v":43454,"vw":24.674713},{"c":24.47,"h":24.61,"l":24.465,"n":310,"o":24.54,"t":"2026-10-20T14:30:00Z","v":68287,"vw":24.523948},{"c":24.375,"h":24.49,"l":24.361,"n":190,"o":24.47,"t":"2026-10-20T14:45:00Z","v":43839,"vw":24.432804},{"c":24.57,"h":24.64,"l":24.37,"n":455,"o":24.375,"t":"2026-10-20T15:00:00Z","v":87383,"vw":24.508164},{"c":24.53,"h":24.58,"l":24.46,"n":144,"o":24.56,"t":"2026-10-20T15:15:00Z","v":29913,"vw":24.510608},{"c":24.495,"h":24.61,"l":24.4777,"n":77,"o":24.54,"t":"2026-10-20T15:30:00Z","v":22614,"vw":24.527962},{"c":24.55,"h":24.575,"l":24.51,"n":71,"o":24.54,"t":"2026-10-20T15:45:00Z","v":14091,"vw":24.551555},{"c":24.6501,"h":24.67,"l":24.57,"n":66,"o":24.57,"t":"2026-10-20T16:00:00Z","v":10784,"vw":24.614142},{"c":24.625,"h":24.7301,"l":24.62,"n":184,"o":24.64,"t":"2026-10-20T16:15:00Z","v":39381,"vw":24.681874},{"c":24.57,"h":24.62,"l":24.55,"n":103,"o":24.62,"t":"2026-10-20T16:30:00Z","v":21136,"vw":24.593231},{"c":24.65,"h":24.66,"l":24.55,"n":37,"o":24.57,"t":"2026-10-20T16:45:00Z","v":4197,"vw":24.618164},{"c":24.64,"h":24.67,"l":24.62,"n":172,"o":24.64,"t":"2026-10-20T17:00:00Z","v":28588,"vw":24.649151},{"c":24.59,"h":24.62,"l":24.58,"n":14,"o":24.62,"t":"2026-10-20T17:15:00Z","v":3198,"vw":24.602933},{"c":24.55,"h":24.57,"l":24.54,"n":68,"o":24.56,"t":"2026-10-20T17:30:00Z","v":16602,"vw":24.562456},{"c":24.55,"h":24.55,"l":24.535,"n":35,"o":24.54,"t":"2026-10-20T17:45:00Z","v":4607,"vw":24.542515},{"c":24.5,"h":24.525,"l":24.5,"n":24,"o":24.525,"t":"2026-10-20T18:00:00Z","v":7575,"vw":24.508403},{"c":24.545,"h":24.57,"l":24.51,"n":28,"o":24.51,"t":"2026-10-20T18:15:00Z","v":6372,"vw":24.546963},{"c":24.61,"h":24.61,"l":24.55,"n":83,"o":24.55,"t":"2026-10-20T18:30:00Z","v":18202,"vw":24.575569},{"c":24.545,"h":24.615,"l":24.535,"n":49,"o":24.615,"t":"2026-10-20T18:45:00Z","v":9667,"vw":24.551404},{"c":24.52,"h":24.54,"l":24.5,"n":104,"o":24.54,"t":"2026-10-20T19:00:00Z","v":19148,"vw":24.52363},{"c":24.52,"h":24.5699,"l":24.505,"n":91,"o":24.525,"t":"2026-10-20T19:15:00Z","v":17428,"vw":24.535906},{"c":24.525,"h":24.57,"l":24.51,"n":169,"o":24.54,"t":"2026-10-20T19:30:00Z","v":24937,"vw":24.54037},{"c":24.59,"h":24.59,"l":24.505,"n":297,"o":24.53,"t":"2026-10-20T19:45:00Z","v":44567,"vw":24.55352},{"c":24.5229,"h":24.54,"l":24.5229,"n":7,"o":24.54,"t":"2026-10-20T20:00:00Z","v":1723,"vw":24.538501},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-10-20T20:15:00Z","v":260,"vw":24.52},{"c":24.5,"h":24.545,"l":24.48,"n":49,"o":24.4813,"t":"2026-10-20T20:45:00Z","v":4143,"vw":24.500579},{"c":24.49,"h":24.49,"l":24.49,"n":2,"o":24.49,"t":"2026-10-20T23:45:00Z","v":300,"vw":24.49},{"c":24.61,"h":24.61,"l":24.61,"n":1,"o":24.61,"t":"2026-10-21T08:15:00Z","v":250,"vw":24.61},{"c":24.5603,"h":24.5603,"l":24.5603,"n":1,"o":24.5603,"t":"2026-10-21T11:00:00Z","v":814,"vw":24.5603},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-21T11:45:00Z","v":300,"vw":24.44},{"c":24.38,"h":24.38,"l":24.38,"n":1,"o":24.38,"t":"2026-10-21T13:15:00Z","v":100,"vw":24.38},{"c":24.39,"h":24.405,"l":24.28,"n":354,"o":24.33,"t":"2026-10-21T13:30:00Z","v":86366,"vw":24.3358},{"c":24.35,"h":24.39,"l":24.24,"n":261,"o":24.38,"t":"2026-10-21T13:45:00Z","v":78719,"vw":24.29545},{"c":24.46,"h":24.5501,"l":24.37,"n":149,"o":24.37,"t":"2026-10-21T14:00:00Z","v":40226,"vw":24.469884},{"c":24.42,"h":24.47,"l":24.38,"n":218,"o":24.455,"t":"2026-10-21T14:15:00Z","v":45037,"vw":24.415217},{"c":24.335,"h":24.43,"l":24.335,"n":156,"o":24.43,"t":"2026-10-21T14:30:00Z","v":28567,"vw":24.361125},{"c":24.38,"h":24.38,"l":24.28,"n":122,"o":24.35,"t":"2026-10-21T14:45:00Z","v":40310,"vw":24.326299},{"c":24.42,"h":24.445,"l":24.38,"n":173,"o":24.39,"t":"2026-10-21T15:00:00Z","v":67705,"vw":24.421076},{"c":24.36,"h":24.44,"l":24.35,"n":163,"o":24.42,"t":"2026-10-21T15:15:00Z","v":42320,"vw":24.389657},{"c":24.385,"h":24.39,"l":24.35,"n":76,"o":24.35,"t":"2026-10-21T15:30:00Z","v":14086,"vw":24.373449},{"c":24.37,"h":24.38,"l":24.35,"n":66,"o":24.38,"t":"2026-10-21T15:45:00Z","v":17878,"vw":24.368005},{"c":24.42,"h":24.44,"l":24.38,"n":93,"o":24.39,"t":"2026-10-21T16:00:00Z","v":21682,"vw":24.421813},{"c":24.42,"h":24.44,"l":24.41,"n":80,"o":24.42,"t":"2026-10-21T16:15:00Z","v":16668,"vw":24.421826},{"c":24.36,"h":24.44,"l":24.27,"n":379,"o":24.41,"t":"2026-10-21T16:30:00Z","v":135571,"vw":24.360639},{"c":24.355,"h":24.39,"l":24.35,"n":164,"o":24.37,"t":"2026-10-21T16:45:00Z","v":30164,"vw":24.367257},{"c":24.37,"h":24.385,"l":24.335,"n":89,"o":24.36,"t":"2026-10-21T17:00:00Z","v":15628,"vw":24.364737},{"c":24.375,"h":24.38,"l":24.36,"n":55,"o":24.37,"t":"2026-10-21T17:15:00Z","v":10141,"vw":24.370589},{"c":24.33,"h":24.375,"l":24.33,"n":100,"o":24.37,"t":"2026-10-21T17:30:00Z","v":18411,"vw":24.343166},{"c":24.335,"h":24.36,"l":24.33,"n":42,"o":24.34,"t":"2026-10-21T17:45:00Z","v":10586,"vw":24.344114},{"c":24.325,"h":24.34,"l":24.325,"n":13,"o":24.34,"t":"2026-10-21T18:00:00Z","v":1256,"vw":24.335671},{"c":24.315,"h":24.335,"l":24.285,"n":63,"o":24.31,"t":"2026-10-21T18:15:00Z","v":21100,"vw":24.31397},{"c":24.31,"h":24.31,"l":24.3,"n":25,"o":24.31,"t":"2026-10-21T18:30:00Z","v":3064,"vw":24.303592},{"c":24.52,"h":24.53,"l":24.3,"n":298,"o":24.3,"t":"2026-10-21T18:45:00Z","v":80902,"vw":24.404285},{"c":24.565,"h":24.645,"l":24.52,"n":359,"o":24.52,"t":"2026-10-21T19:00:00Z","v":109800,"vw":24.582515},{"c":24.44,"h":24.55,"l":24.435,"n":234,"o":24.55,"t":"2026-10-21T19:15:00Z","v":86567,"vw":24.49346},{"c":24.44,"h":24.44,"l":24.42,"n":83,"o":24.42,"t":"2026-10-21T19:30:00Z","v":19210,"vw":24.428664},{"c":24.445,"h":24.46,"l":24.395,"n":339,"o":24.41,"t":"2026-10-21T19:45:00Z","v":80208,"vw":24.434358},{"c":24.45,"h":24.45,"l":24.44,"n":4,"o":24.44,"t":"2026-10-21T20:00:00Z","v":1606,"vw":24.440623},{"c":24.47,"h":24.47,"l":24.47,"n":1,"o":24.47,"t":"2026-10-21T20:15:00Z","v":260,"vw":24.47},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-21T20:45:00Z","v":120,"vw":24.48},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-21T21:15:00Z","v":100,"vw":24.5},{"c":24.6201,"h":24.6201,"l":24.591,"n":3,"o":24.591,"t":"2026-10-21T22:15:00Z","v":300,"vw":24.608067},{"c":24.64,"h":24.64,"l":24.64,"n":1,"o":24.64,"t":"2026-10-21T22:30:00Z","v":2000,"vw":24.64},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-10-21T22:45:00Z","v":100,"vw":24.63},{"c":24.81,"h":24.81,"l":24.81,"n":3,"o":24.81,"t":"2026-10-22T10:30:00Z","v":600,"vw":24.81},{"c":24.82,"h":24.8469,"l":24.82,"n":5,"o":24.8469,"t":"2026-10-22T11:00:00Z","v":3463,"vw":24.834411},{"c":24.83,"h":24.83,"l":24.79,"n":10,"o":24.82,"t":"2026-10-22T11:15:00Z","v":1860,"vw":24.817222},{"c":24.79,"h":24.79,"l":24.79,"n":1,"o":24.79,"t":"2026-10-22T11:30:00Z","v":200,"vw":24.79},{"c":24.7661,"h":24.7661,"l":24.7661,"n":1,"o":24.7661,"t":"2026-10-22T11:45:00Z","v":200,"vw":24.7661},{"c":24.76,"h":24.76,"l":24.76,"n":5,"o":24.76,"t":"2026-10-22T12:00:00Z","v":871,"vw":24.76},{"c":24.72,"h":24.72,"l":24.72,"n":2,"o":24.72,"t":"2026-10-22T12:15:00Z","v":1050,"vw":24.72},{"c":24.7,"h":24.7,"l":24.7,"n":3,"o":24.7,"t":"2026-10-22T12:30:00Z","v":300,"vw":24.7},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-22T13:00:00Z","v":200,"vw":24.75},{"c":24.73,"h":24.75,"l":24.71,"n":40,"o":24.75,"t":"2026-10-22T13:15:00Z","v":30895,"vw":24.729987},{"c":24.57,"h":24.75,"l":24.5,"n":505,"o":24.75,"t":"2026-10-22T13:30:00Z","v":98618,"vw":24.598292},{"c":24.37,"h":24.625,"l":24.37,"n":470,"o":24.6,"t":"2026-10-22T13:45:00Z","v":71794,"vw":24.529907},{"c":24.52,"h":24.5275,"l":24.3199,"n":187,"o":24.36,"t":"2026-10-22T14:00:00Z","v":37624,"vw":24.440408},{"c":24.71,"h":24.71,"l":24.45,"n":208,"o":24.53,"t":"2026-10-22T14:15:00Z","v":41799,"vw":24.555571},{"c":24.66,"h":24.805,"l":24.65,"n":231,"o":24.69,"t":"2026-10-22T14:30:00Z","v":68105,"vw":24.70183},{"c":24.62,"h":24.725,"l":24.62,"n":127,"o":24.67,"t":"2026-10-22T14:45:00Z","v":26551,"vw":24.689039},{"c":24.725,"h":24.75,"l":24.61,"n":349,"o":24.61,"t":"2026-10-22T15:00:00Z","v":71483,"vw":24.706244},{"c":24.63,"h":24.695,"l":24.53,"n":189,"o":24.69,"t":"2026-10-22T15:15:00Z","v":40596,"vw":24.604994},{"c":24.61,"h":24.67,"l":24.55,"n":294,"o":24.62,"t":"2026-10-22T15:30:00Z","v":96247,"vw":24.638261},{"c":24.49,"h":24.61,"l":24.47,"n":92,"o":24.61,"t":"2026-10-22T15:45:00Z","v":22088,"vw":24.51886},{"c":24.475,"h":24.52,"l":24.455,"n":91,"o":24.48,"t":"2026-10-22T16:00:00Z","v":16789,"vw":24.482032},{"c":24.43,"h":24.46,"l":24.41,"n":138,"o":24.46,"t":"2026-10-22T16:15:00Z","v":20630,"vw":24.431451},{"c":24.61,"h":24.6161,"l":24.43,"n":88,"o":24.43,"t":"2026-10-22T16:30:00Z","v":28072,"vw":24.524182},{"c":24.49,"h":24.65,"l":24.49,"n":119,"o":24.64,"t":"2026-10-22T16:45:00Z","v":23067,"vw":24.570733},{"c":24.5799,"h":24.61,"l":24.49,"n":82,"o":24.49,"t":"2026-10-22T17:00:00Z","v":19942,"vw":24.560004},{"c":24.56,"h":24.6,"l":24.56,"n":83,"o":24.58,"t":"2026-10-22T17:15:00Z","v":22357,"vw":24.579822},{"c":24.53,"h":24.57,"l":24.53,"n":35,"o":24.57,"t":"2026-10-22T17:30:00Z","v":4592,"vw":24.546302},{"c":24.56,"h":24.58,"l":24.53,"n":50,"o":24.53,"t":"2026-10-22T17:45:00Z","v":15613,"vw":24.568744},{"c":24.59,"h":24.66,"l":24.56,"n":111,"o":24.58,"t":"2026-10-22T18:00:00Z","v":22191,"vw":24.621996},{"c":24.56,"h":24.6,"l":24.48,"n":54,"o":24.59,"t":"2026-10-22T18:15:00Z","v":17662,"vw":24.529834},{"c":24.5715,"h":24.6,"l":24.56,"n":87,"o":24.58,"t":"2026-10-22T18:30:00Z","v":29908,"vw":24.57567},{"c":24.58,"h":24.58,"l":24.55,"n":111,"o":24.57,"t":"2026-10-22T18:45:00Z","v":39851,"vw":24.560902},{"c":24.515,"h":24.605,"l":24.5,"n":158,"o":24.6,"t":"2026-10-22T19:00:00Z","v":91762,"vw":24.567491},{"c":24.47,"h":24.53,"l":24.47,"n":85,"o":24.52,"t":"2026-10-22T19:15:00Z","v":22134,"vw":24.498266},{"c":24.54,"h":24.55,"l":24.48,"n":82,"o":24.48,"t":"2026-10-22T19:30:00Z","v":7855,"vw":24.529147},{"c":24.42,"h":24.58,"l":24.4,"n":403,"o":24.55,"t":"2026-10-22T19:45:00Z","v":84851,"vw":24.433039},{"c":24.4,"h":24.43,"l":24.39,"n":5,"o":24.43,"t":"2026-10-22T20:00:00Z","v":1267,"vw":24.42004},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-10-22T20:15:00Z","v":600,"vw":24.46},{"c":24.4901,"h":24.4901,"l":24.49,"n":2,"o":24.49,"t":"2026-10-22T20:45:00Z","v":200,"vw":24.49005}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3048667900858567,"strike":29.80532839656573,"iv":0.6167285511154653,"gamma":0.055129922068172105,"theta":-0.01748629320419399,"vega":0.016013743086357793,"rho":0.002573032432155832,"breakevenPct":23.250901296158776},{"delta":0.2,"premium":0.35384615384615387,"strike":27.807692307692307,"iv":0.48943846153846154,"gamma":0.08275384615384616,"theta":-0.01663846153846154,"vega":0.01921153846153846,"rho":0.0034642824297828633,"breakevenPct":15.274410403350231},{"delta":0.25,"premium":0.4606837606837607,"strike":27.095441595441596,"iv":0.47846980056980054,"gamma":0.0962866096866097,"theta":-0.018632763532763535,"vega":0.021846866096866098,"rho":0.004329490998874937,"breakevenPct":12.796256062731713},{"delta":0.3,"premium":0.5648873072360616,"strike":26.486358244365363,"iv":0.46020391459074733,"gamma":0.10929739027283511,"theta":-0.019567734282325028,"vega":0.023792289442467376,"rho":0.0051976139360161095,"breakevenPct":10.729617485065182},{"delta":0.35,"premium":0.6715780296425456,"strike":25.92153443766347,"iv":0.4421029642545771,"gamma":0.12134376634699215,"theta":-0.020239232781168265,"vega":0.02545693112467306,"rho":0.006065361513523186,"breakevenPct":8.854328560401209},{"delta":0.4,"premium":0.7914559721011335,"strike":25.48561464690497,"iv":0.42989721011333915,"gamma":0.12936469049694857,"theta":-0.020457192676547515,"vega":0.026328770706190063,"rho":0.0069293447778111215,"breakevenPct":7.560665652910777},{"delta":0.45,"premium":0.911333914559721,"strike":25.04969485614647,"iv":0.4176914559721011,"gamma":0.13738561464690496,"theta":-0.020675152571926765,"vega":0.027200610287707063,"rho":0.0077933280420990556,"breakevenPct":6.267002745420347},{"delta":0.5,"premium":1.0593861527480373,"strike":24.68379728765168,"iv":0.4102289079229122,"gamma":0.1393750892219843,"theta":-0.020383797287651675,"vega":0.027110278372591008,"rho":0.008643877364760777,"breakevenPct":5.37529038231566},{"delta":0.55,"premium":1.2110635260528197,"strike":24.326909350463954,"iv":0.40337665952890794,"gamma":0.14058850820842256,"theta":-0.020026909350463952,"vega":0.026896145610278373,"rho":0.009492698166716643,"breakevenPct":4.535296260813651},{"delta":0.6,"premium":1.3736524537409494,"strike":23.966210780370073,"iv":0.39823869670152856,"gamma":0.14074376508447303,"theta":-0.01967296862429606,"vega":0.026581737731295255,"rho":0.010334406447467111,"breakevenPct":3.724368539136404},{"delta":0.65,"premium":1.6552292839903462,"strike":23.563958165728078,"iv":0.4117946098149638,"gamma":0.12936001609010458,"theta":-0.01935116653258246,"vega":0.02517385358004827,"rho":0.011098554377930154,"breakevenPct":3.230402986976768},{"delta":0.7,"premium":1.9368061142397424,"strike":23.161705551086083,"iv":0.42535052292839903,"gamma":0.11797626709573612,"theta":-0.019029364440868866,"vega":0.023765969428801288,"rho":0.011862702308393196,"breakevenPct":2.736437434817134},{"delta":0.75,"premium":2.225293132328308,"strike":22.74958123953099,"iv":0.42549112227805697,"gamma":0.10666373534338358,"theta":-0.01762286432160804,"vega":0.02159731993299832,"rho":0.012620473087531857,"breakevenPct":2.2303494550114498},{"delta":0.8,"premium":2.518425460636516,"strike":22.330820770519264,"iv":0.4166134003350084,"gamma":0.09539907872696816,"theta":-0.01548718592964824,"vega":0.018917252931323278,"rho":0.01337395688534543,"breakevenPct":1.7161122847146102},{"delta":0.85,"premium":2.8597785977859775,"strike":21.870848708487085,"iv":0.40898007380073803,"gamma":0.08216051660516606,"theta":-0.0131929889298893,"vega":0.01594760147601476,"rho":0.014091925729777374,"breakevenPct":1.230566132922895},{"delta":0.9,"premium":3.382533825338254,"strike":21.255842558425584,"iv":0.4060280442804428,"gamma":0.06149630996309961,"theta":-0.010302460024600243,"vega":0.011888560885608853,"rho":0.014676290701964141,"breakevenPct":0.8529528602695002}],"put":[{"delta":0.1,"premium":0.225,"strike":19.758108158531968,"iv":0.6431379413856035,"gamma":0.040011555988630446,"theta":-0.013043560781543223,"vega":0.012053721154886326,"rho":-0.0021842747679772954,"breakevenPct":20.04458387829731},{"delta":0.15,"premium":0.2634259099321232,"strike":21.53703639728493,"iv":0.47049296336342494,"gamma":0.07325973498832741,"theta":-0.012412230225142679,"vega":0.01597318449267173,"rho":-0.0032410276683178057,"breakevenPct":12.92013717825294},{"delta":0.2,"premium":0.32942065258104863,"strike":22.362804350540323,"iv":0.4075907157718276,"gamma":0.09975066740134929,"theta":-0.012699273848399976,"vega":0.01901844694635348,"rho":-0.004294496874560184,"breakevenPct":9.810136316171606},{"delta":0.25,"premium":0.4123888361044439,"strike":22.915925574029625,"iv":0.38060224721989394,"gamma":0.12123446305990025,"theta":-0.013567959743886108,"vega":0.021780211749866087,"rho":-0.0053456891704177735,"breakevenPct":7.885645771898559},{"delta":0.3,"premium":0.5288488453463961,"strike":23.29671098670399,"iv":0.3747790762771169,"gamma":0.1324815255423373,"theta":-0.014352764170748775,"vega":0.02350552834149755,"rho":-0.006422822830162172,"breakevenPct":6.80367522980928},{"delta":0.35,"premium":0.6513121063680896,"strike":23.646606018194543,"iv":0.37274968509447165,"gamma":0.14189370188943318,"theta":-0.015122533240027991,"vega":0.025045066480055982,"rho":-0.007504606357018358,"breakevenPct":5.872722423960488},{"delta":0.4,"premium":0.7737753673897831,"strike":23.996501049685094,"iv":0.3707202939118264,"gamma":0.15130587823652905,"theta":-0.01589230230930721,"vega":0.026584604618614414,"rho":-0.008586389883874545,"breakevenPct":4.941769618111694},{"delta":0.45,"premium":0.9544660514172709,"strike":24.326301911667766,"iv":0.3745503625576796,"gamma":0.1510084377059987,"theta":-0.016063150955833883,"vega":0.02679578114700066,"rho":-0.009699742298014348,"breakevenPct":4.331412770157611},{"delta":0.5,"premium":1.1357448912326962,"strike":24.655899802241265,"iv":0.3784396176664469,"gamma":0.1506129202373105,"theta":-0.016227949901120635,"vega":0.026993539881344758,"rho":-0.010813413589803483,"breakevenPct":3.7242942652125635},{"delta":0.55,"premium":1.3170237310481214,"strike":24.985497692814768,"iv":0.38232887277521427,"gamma":0.15021740276862228,"theta":-0.016392748846407384,"vega":0.027191298615688857,"rho":-0.011927084881592618,"breakevenPct":3.1171757602675165},{"delta":0.6,"premium":1.547087205146533,"strike":25.341672623302358,"iv":0.3809966404574696,"gamma":0.14504074338813439,"theta":-0.015511651179413869,"vega":0.026174982130092922,"rho":-0.013073042068212448,"breakevenPct":2.6009602204018596},{"delta":0.65,"premium":1.7793959971408146,"strike":25.699070764832022,"iv":0.3794240886347391,"gamma":0.13964403145103646,"theta":-0.014582416011436741,"vega":0.02510278770550393,"rho":-0.014220485216519049,"breakevenPct":2.088928499012659},{"delta":0.7,"premium":2.07173469387755,"strike":26.107482993197276,"iv":0.3844737414965986,"gamma":0.1315315646258504,"theta":-0.013778503401360545,"vega":0.02386680272108844,"rho":-0.015411349139658009,"breakevenPct":1.6138014763826165},{"delta":0.75,"premium":2.683979591836735,"strike":26.787755102040816,"iv":0.42481387755102046,"gamma":0.10894653061224488,"theta":-0.013642448979591836,"vega":0.02175795918367347,"rho":-0.016833607318549163,"breakevenPct":1.3353437977728952},{"delta":0.8,"premium":3.3269519519519526,"strike":27.516516516516518,"iv":0.4490732732732733,"gamma":0.09017507507507506,"theta":-0.012308708708708708,"vega":0.019137237237237235,"rho":-0.018286270879080364,"breakevenPct":0.984181070140954},{"delta":0.85,"premium":4.757792207792207,"strike":29.008658008658006,"iv":0.5378025974025974,"gamma":0.06297619047619049,"theta":-0.012168831168831173,"vega":0.016068831168831173,"rho":-0.02035141758471675,"breakevenPct":0.73325501078264},{"delta":0.9,"premium":6.217567567567569,"strike":30.56756756756757,"iv":0.5745378378378379,"gamma":0.04454324324324324,"theta":-0.008940540540540541,"vega":0.012102702702702703,"rho":-0.02244923538070797,"breakevenPct":0.3274662300450196}]},"raw":{"call":[{"delta":0.15,"premium":0.3048667900858567,"strike":29.80532839656573,"iv":0.6167285511154653,"gamma":0.055129922068172105,"theta":-0.01748629320419399,"vega":0.016013743086357793,"rho":0.002573032432155832,"breakevenPct":23.250901296158776},{"delta":0.2,"premium":0.35384615384615387,"strike":27.807692307692307,"iv":0.48943846153846154,"gamma":0.08275384615384616,"theta":-0.01663846153846154,"vega":0.01921153846153846,"rho":0.0034642824297828633,"breakevenPct":15.274410403350231},{"delta":0.25,"premium":0.4606837606837607,"strike":27.095441595441596,"iv":0.47846980056980054,"gamma":0.0962866096866097,"theta":-0.018632763532763535,"vega":0.021846866096866098,"rho":0.004329490998874937,"breakevenPct":12.796256062731713},{"delta":0.3,"premium":0.5648873072360616,"strike":26.486358244365363,"iv":0.46020391459074733,"gamma":0.10929739027283511,"theta":-0.019567734282325028,"vega":0.023792289442467376,"rho":0.0051976139360161095,"breakevenPct":10.729617485065182},{"delta":0.35,"premium":0.6715780296425456,"strike":25.92153443766347,"iv":0.4421029642545771,"gamma":0.12134376634699215,"theta":-0.020239232781168265,"vega":0.02545693112467306,"rho":0.006065361513523186,"breakevenPct":8.854328560401209},{"delta":0.4,"premium":0.7914559721011335,"strike":25.48561464690497,"iv":0.42989721011333915,"gamma":0.12936469049694857,"theta":-0.020457192676547515,"vega":0.026328770706190063,"rho":0.0069293447778111215,"breakevenPct":7.560665652910777},{"delta":0.45,"premium":0.911333914559721,"strike":25.04969485614647,"iv":0.4176914559721011,"gamma":0.13738561464690496,"theta":-0.020675152571926765,"vega":0.027200610287707063,"rho":0.0077933280420990556,"breakevenPct":6.267002745420347},{"delta":0.5,"premium":1.0593861527480373,"strike":24.68379728765168,"iv":0.4102289079229122,"gamma":0.1393750892219843,"theta":-0.020383797287651675,"vega":0.027110278372591008,"rho":0.008643877364760777,"breakevenPct":5.37529038231566},{"delta":0.55,"premium":1.2110635260528197,"strike":24.326909350463954,"iv":0.40337665952890794,"gamma":0.14058850820842256,"theta":-0.020026909350463952,"vega":0.026896145610278373,"rho":0.009492698166716643,"breakevenPct":4.535296260813651},{"delta":0.6,"premium":1.3736524537409494,"strike":23.966210780370073,"iv":0.39823869670152856,"gamma":0.14074376508447303,"theta":-0.01967296862429606,"vega":0.026581737731295255,"rho":0.010334406447467111,"breakevenPct":3.724368539136404},{"delta":0.65,"premium":1.6552292839903462,"strike":23.563958165728078,"iv":0.4117946098149638,"gamma":0.12936001609010458,"theta":-0.01935116653258246,"vega":0.02517385358004827,"rho":0.011098554377930154,"breakevenPct":3.230402986976768},{"delta":0.7,"premium":1.9368061142397424,"strike":23.161705551086083,"iv":0.42535052292839903,"gamma":0.11797626709573612,"theta":-0.019029364440868866,"vega":0.023765969428801288,"rho":0.011862702308393196,"breakevenPct":2.736437434817134},{"delta":0.75,"premium":2.225293132328308,"strike":22.74958123953099,"iv":0.42549112227805697,"gamma":0.10666373534338358,"theta":-0.01762286432160804,"vega":0.02159731993299832,"rho":0.012620473087531857,"breakevenPct":2.2303494550114498},{"delta":0.8,"premium":2.518425460636516,"strike":22.330820770519264,"iv":0.4166134003350084,"gamma":0.09539907872696816,"theta":-0.01548718592964824,"vega":0.018917252931323278,"rho":0.01337395688534543,"breakevenPct":1.7161122847146102},{"delta":0.85,"premium":2.8597785977859775,"strike":21.870848708487085,"iv":0.40898007380073803,"gamma":0.08216051660516606,"theta":-0.0131929889298893,"vega":0.01594760147601476,"rho":0.014091925729777374,"breakevenPct":1.230566132922895},{"delta":0.9,"premium":3.382533825338254,"strike":21.255842558425584,"iv":0.4060280442804428,"gamma":0.06149630996309961,"theta":-0.010302460024600243,"vega":0.011888560885608853,"rho":0.014676290701964141,"breakevenPct":0.8529528602695002}],"put":[{"delta":0.1,"premium":0.225,"strike":19.758108158531968,"iv":0.6431379413856035,"gamma":0.040011555988630446,"theta":-0.013043560781543223,"vega":0.012053721154886326,"rho":-0.0021842747679772954,"breakevenPct":20.04458387829731},{"delta":0.15,"premium":0.2634259099321232,"strike":21.53703639728493,"iv":0.47049296336342494,"gamma":0.07325973498832741,"theta":-0.012412230225142679,"vega":0.01597318449267173,"rho":-0.0032410276683178057,"breakevenPct":12.92013717825294},{"delta":0.2,"premium":0.32942065258104863,"strike":22.362804350540323,"iv":0.4075907157718276,"gamma":0.09975066740134929,"theta":-0.012699273848399976,"vega":0.01901844694635348,"rho":-0.004294496874560184,"breakevenPct":9.810136316171606},{"delta":0.25,"premium":0.4123888361044439,"strike":22.915925574029625,"iv":0.38060224721989394,"gamma":0.12123446305990025,"theta":-0.013567959743886108,"vega":0.021780211749866087,"rho":-0.0053456891704177735,"breakevenPct":7.885645771898559},{"delta":0.3,"premium":0.5288488453463961,"strike":23.29671098670399,"iv":0.3747790762771169,"gamma":0.1324815255423373,"theta":-0.014352764170748775,"vega":0.02350552834149755,"rho":-0.006422822830162172,"breakevenPct":6.80367522980928},{"delta":0.35,"premium":0.6513121063680896,"strike":23.646606018194543,"iv":0.37274968509447165,"gamma":0.14189370188943318,"theta":-0.015122533240027991,"vega":0.025045066480055982,"rho":-0.007504606357018358,"breakevenPct":5.872722423960488},{"delta":0.4,"premium":0.7737753673897831,"strike":23.996501049685094,"iv":0.3707202939118264,"gamma":0.15130587823652905,"theta":-0.01589230230930721,"vega":0.026584604618614414,"rho":-0.008586389883874545,"breakevenPct":4.941769618111694},{"delta":0.45,"premium":0.9544660514172709,"strike":24.326301911667766,"iv":0.3745503625576796,"gamma":0.1510084377059987,"theta":-0.016063150955833883,"vega":0.02679578114700066,"rho":-0.009699742298014348,"breakevenPct":4.331412770157611},{"delta":0.5,"premium":1.1357448912326962,"strike":24.655899802241265,"iv":0.3784396176664469,"gamma":0.1506129202373105,"theta":-0.016227949901120635,"vega":0.026993539881344758,"rho":-0.010813413589803483,"breakevenPct":3.7242942652125635},{"delta":0.55,"premium":1.3170237310481214,"strike":24.985497692814768,"iv":0.38232887277521427,"gamma":0.15021740276862228,"theta":-0.016392748846407384,"vega":0.027191298615688857,"rho":-0.011927084881592618,"breakevenPct":3.1171757602675165},{"delta":0.6,"premium":1.547087205146533,"strike":25.341672623302358,"iv":0.3809966404574696,"gamma":0.14504074338813439,"theta":-0.015511651179413869,"vega":0.026174982130092922,"rho":-0.013073042068212448,"breakevenPct":2.6009602204018596},{"delta":0.65,"premium":1.7793959971408146,"strike":25.699070764832022,"iv":0.3794240886347391,"gamma":0.13964403145103646,"theta":-0.014582416011436741,"vega":0.02510278770550393,"rho":-0.014220485216519049,"breakevenPct":2.088928499012659},{"delta":0.7,"premium":2.07173469387755,"strike":26.107482993197276,"iv":0.3844737414965986,"gamma":0.1315315646258504,"theta":-0.013778503401360545,"vega":0.02386680272108844,"rho":-0.015411349139658009,"breakevenPct":1.6138014763826165},{"delta":0.75,"premium":2.683979591836735,"strike":26.787755102040816,"iv":0.42481387755102046,"gamma":0.10894653061224488,"theta":-0.013642448979591836,"vega":0.02175795918367347,"rho":-0.016833607318549163,"breakevenPct":1.3353437977728952},{"delta":0.8,"premium":3.3269519519519526,"strike":27.516516516516518,"iv":0.4490732732732733,"gamma":0.09017507507507506,"theta":-0.012308708708708708,"vega":0.019137237237237235,"rho":-0.018286270879080364,"breakevenPct":0.984181070140954},{"delta":0.85,"premium":4.757792207792207,"strike":29.008658008658006,"iv":0.5378025974025974,"gamma":0.06297619047619049,"theta":-0.012168831168831173,"vega":0.016068831168831173,"rho":-0.02035141758471675,"breakevenPct":0.73325501078264},{"delta":0.9,"premium":6.217567567567569,"strike":30.56756756756757,"iv":0.5745378378378379,"gamma":0.04454324324324324,"theta":-0.008940540540540541,"vega":0.012102702702702703,"rho":-0.02244923538070797,"breakevenPct":0.3274662300450196}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}