{"symbol":"VCX","url":"https://intraalpha.com/companies/VCX","capturedAt":"2026-10-22T23:20:37.775Z","state":"ready","quote":{"symbol":"VCX","last_price":23.68,"prev_close":24.4,"regular_close":23.68,"change":-0.72,"change_pct":-2.9508,"regular_change":-0.72,"regular_change_pct":-2.9508,"extended_change":0,"extended_change_pct":0,"bid":23.7,"ask":24.1,"bid_size":300,"ask_size":100,"volume":275167,"vwap":23.663384,"open":23.36,"high":23.99,"low":23.31,"close":23.68,"trade_count":3175,"last_trade_at":"2026-10-22T23:00:00.001890663Z","last_quote_at":"2026-10-22T23:02:56.377659737Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:23.834511494-04:00","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":679100000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"n/a","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:37.188230+00:00"},"optionObservedAt":"2026-10-22T19:55:08.033Z","bars":[{"c":24.92,"h":24.92,"l":24.67,"n":7,"o":24.67,"t":"2026-10-15T08:00:00Z","v":670,"vw":24.714723},{"c":24.82,"h":24.84,"l":24.82,"n":2,"o":24.84,"t":"2026-10-15T08:10:00Z","v":200,"vw":24.83},{"c":24.69,"h":24.69,"l":24.69,"n":1,"o":24.69,"t":"2026-10-15T08:15:00Z","v":100,"vw":24.69},{"c":24.5486,"h":24.5486,"l":24.52,"n":3,"o":24.52,"t":"2026-10-15T08:25:00Z","v":450,"vw":24.535889},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-15T09:00:00Z","v":100,"vw":24.5},{"c":24.55,"h":24.55,"l":24.55,"n":3,"o":24.55,"t":"2026-10-15T09:10:00Z","v":250,"vw":24.55},{"c":24.6,"h":24.6,"l":24.6,"n":4,"o":24.6,"t":"2026-10-15T10:55:00Z","v":165,"vw":24.6},{"c":24.5387,"h":24.5387,"l":24.5387,"n":1,"o":24.5387,"t":"2026-10-15T11:00:00Z","v":269,"vw":24.5387},{"c":24.68,"h":24.68,"l":24.53,"n":6,"o":24.53,"t":"2026-10-15T11:05:00Z","v":391,"vw":24.600533},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-15T11:25:00Z","v":100,"vw":24.55},{"c":24.55,"h":24.55,"l":24.55,"n":3,"o":24.55,"t":"2026-10-15T11:30:00Z","v":442,"vw":24.55},{"c":24.67,"h":24.67,"l":24.64,"n":14,"o":24.64,"t":"2026-10-15T11:50:00Z","v":1050,"vw":24.65875},{"c":24.56,"h":24.56,"l":24.56,"n":6,"o":24.56,"t":"2026-10-15T11:55:00Z","v":303,"vw":24.56},{"c":24.65,"h":24.65,"l":24.65,"n":2,"o":24.65,"t":"2026-10-15T12:15:00Z","v":102,"vw":24.65},{"c":24.55,"h":24.55,"l":24.55,"n":3,"o":24.55,"t":"2026-10-15T12:20:00Z","v":309,"vw":24.55},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-15T12:25:00Z","v":201,"vw":24.5},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-15T12:30:00Z","v":400,"vw":24.5},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-10-15T12:35:00Z","v":400,"vw":24.51},{"c":24.5,"h":24.5108,"l":24.5,"n":24,"o":24.5108,"t":"2026-10-15T12:40:00Z","v":2775,"vw":24.50137},{"c":24.18,"h":24.18,"l":24.11,"n":5,"o":24.11,"t":"2026-10-15T13:00:00Z","v":556,"vw":24.133077},{"c":24.1,"h":24.1,"l":24.1,"n":2,"o":24.1,"t":"2026-10-15T13:05:00Z","v":200,"vw":24.1},{"c":24.18,"h":24.18,"l":24.18,"n":11,"o":24.18,"t":"2026-10-15T13:10:00Z","v":277,"vw":24.18},{"c":24.35,"h":24.35,"l":24.35,"n":3,"o":24.35,"t":"2026-10-15T13:25:00Z","v":300,"vw":24.35},{"c":24.33,"h":24.6354,"l":23.8,"n":240,"o":24.3,"t":"2026-10-15T13:30:00Z","v":40749,"vw":24.252},{"c":24.208,"h":24.49,"l":24.0301,"n":67,"o":24.49,"t":"2026-10-15T13:35:00Z","v":8147,"vw":24.255824},{"c":24.1,"h":24.255,"l":23.99,"n":119,"o":24.255,"t":"2026-10-15T13:40:00Z","v":18913,"vw":24.157095},{"c":24.0251,"h":24.1,"l":23.91,"n":124,"o":24.1,"t":"2026-10-15T13:45:00Z","v":14890,"vw":24.00583},{"c":23.64,"h":24.03,"l":23.64,"n":160,"o":24.025,"t":"2026-10-15T13:50:00Z","v":14077,"vw":23.851111},{"c":23.7968,"h":23.9,"l":23.65,"n":68,"o":23.9,"t":"2026-10-15T13:55:00Z","v":6198,"vw":23.758462},{"c":23.83,"h":23.91,"l":23.805,"n":76,"o":23.81,"t":"2026-10-15T14:00:00Z","v":10678,"vw":23.850827},{"c":24.13,"h":24.13,"l":23.84,"n":127,"o":23.84,"t":"2026-10-15T14:05:00Z","v":11522,"vw":23.984509},{"c":24.09,"h":24.2129,"l":24.09,"n":49,"o":24.175,"t":"2026-10-15T14:10:00Z","v":4620,"vw":24.13746},{"c":24.17,"h":24.17,"l":24.0627,"n":37,"o":24.09,"t":"2026-10-15T14:15:00Z","v":1794,"vw":24.099973},{"c":24.1614,"h":24.1614,"l":24.01,"n":43,"o":24.064163,"t":"2026-10-15T14:20:00Z","v":3401,"vw":24.086401},{"c":23.97,"h":24.15,"l":23.96,"n":57,"o":24.15,"t":"2026-10-15T14:25:00Z","v":2903,"vw":24.004078},{"c":23.95,"h":23.95,"l":23.87,"n":51,"o":23.93,"t":"2026-10-15T14:30:00Z","v":6500,"vw":23.902505},{"c":24.03,"h":24.03,"l":23.895,"n":70,"o":23.99,"t":"2026-10-15T14:35:00Z","v":5284,"vw":23.959571},{"c":24.1595,"h":24.16,"l":24.03,"n":92,"o":24.03,"t":"2026-10-15T14:40:00Z","v":14421,"vw":24.116197},{"c":24.08,"h":24.15,"l":23.9901,"n":48,"o":24.055,"t":"2026-10-15T14:45:00Z","v":3780,"vw":24.113963},{"c":24.16,"h":24.16,"l":24.085,"n":38,"o":24.085,"t":"2026-10-15T14:50:00Z","v":6877,"vw":24.130039},{"c":24.355,"h":24.4925,"l":24.17,"n":45,"o":24.17,"t":"2026-10-15T14:55:00Z","v":9051,"vw":24.375957},{"c":24.22,"h":24.4,"l":24.22,"n":29,"o":24.355,"t":"2026-10-15T15:00:00Z","v":3864,"vw":24.383143},{"c":24.5,"h":24.51,"l":24.36,"n":56,"o":24.425,"t":"2026-10-15T15:05:00Z","v":7576,"vw":24.403061},{"c":25.12,"h":25.12,"l":24.5126,"n":119,"o":24.5126,"t":"2026-10-15T15:10:00Z","v":14229,"vw":24.791552},{"c":25.075,"h":25.3,"l":25,"n":66,"o":25.15,"t":"2026-10-15T15:15:00Z","v":7209,"vw":25.158208},{"c":25,"h":25.05,"l":24.92,"n":64,"o":25,"t":"2026-10-15T15:20:00Z","v":11523,"vw":24.955661},{"c":24.92,"h":24.976,"l":24.8301,"n":32,"o":24.976,"t":"2026-10-15T15:25:00Z","v":3221,"vw":24.924974},{"c":24.9895,"h":24.9897,"l":24.82,"n":25,"o":24.905,"t":"2026-10-15T15:30:00Z","v":1998,"vw":24.901836},{"c":24.85,"h":24.9,"l":24.85,"n":17,"o":24.9,"t":"2026-10-15T15:35:00Z","v":635,"vw":24.88818},{"c":24.945,"h":24.99,"l":24.8502,"n":26,"o":24.9,"t":"2026-10-15T15:40:00Z","v":4679,"vw":24.928232},{"c":24.945,"h":24.99,"l":24.94,"n":25,"o":24.95,"t":"2026-10-15T15:45:00Z","v":3420,"vw":24.959991},{"c":24.91,"h":25.0495,"l":24.91,"n":36,"o":24.965,"t":"2026-10-15T15:50:00Z","v":3734,"vw":24.991907},{"c":24.97,"h":24.9902,"l":24.91,"n":29,"o":24.91,"t":"2026-10-15T15:55:00Z","v":2008,"vw":24.9647},{"c":24.98,"h":25.01,"l":24.97,"n":27,"o":24.97,"t":"2026-10-15T16:00:00Z","v":1455,"vw":24.987874},{"c":24.9,"h":24.97,"l":24.9,"n":39,"o":24.97,"t":"2026-10-15T16:05:00Z","v":4359,"vw":24.90813},{"c":24.855,"h":24.9399,"l":24.85,"n":32,"o":24.9,"t":"2026-10-15T16:10:00Z","v":3071,"vw":24.890558},{"c":24.9,"h":25.09,"l":24.895,"n":42,"o":24.895,"t":"2026-10-15T16:15:00Z","v":6360,"vw":25.015125},{"c":24.97,"h":25.0499,"l":24.97,"n":8,"o":25.0499,"t":"2026-10-15T16:20:00Z","v":765,"vw":24.981414},{"c":25.075,"h":25.15,"l":24.955,"n":48,"o":25.005,"t":"2026-10-15T16:25:00Z","v":5736,"vw":25.063521},{"c":25.035,"h":25.1211,"l":25,"n":27,"o":25.05,"t":"2026-10-15T16:35:00Z","v":5209,"vw":25.063611},{"c":25.07,"h":25.14,"l":25,"n":25,"o":25.035,"t":"2026-10-15T16:40:00Z","v":3639,"vw":25.068437},{"c":25.1429,"h":25.15,"l":25.05,"n":20,"o":25.15,"t":"2026-10-15T16:45:00Z","v":3531,"vw":25.132156},{"c":25.15,"h":25.2897,"l":25.01,"n":16,"o":25.17,"t":"2026-10-15T16:50:00Z","v":2578,"vw":25.224866},{"c":25.15,"h":25.15,"l":25.08,"n":11,"o":25.1,"t":"2026-10-15T16:55:00Z","v":959,"vw":25.12},{"c":25.155,"h":25.2327,"l":25.15,"n":31,"o":25.15,"t":"2026-10-15T17:00:00Z","v":4848,"vw":25.178627},{"c":25.235,"h":25.2899,"l":25.235,"n":36,"o":25.2899,"t":"2026-10-15T17:05:00Z","v":3482,"vw":25.243074},{"c":25.19,"h":25.2351,"l":25.18,"n":19,"o":25.2351,"t":"2026-10-15T17:10:00Z","v":1774,"vw":25.211122},{"c":25.1625,"h":25.24,"l":25.1278,"n":13,"o":25.1278,"t":"2026-10-15T17:15:00Z","v":738,"vw":25.191676},{"c":25.16,"h":25.16,"l":25.16,"n":6,"o":25.16,"t":"2026-10-15T17:20:00Z","v":2590,"vw":25.16},{"c":25.22,"h":25.22,"l":25.2,"n":5,"o":25.2,"t":"2026-10-15T17:25:00Z","v":515,"vw":25.215556},{"c":25.2,"h":25.23,"l":25.2,"n":31,"o":25.2,"t":"2026-10-15T17:30:00Z","v":2017,"vw":25.205952},{"c":25.28,"h":25.28,"l":25.19,"n":3,"o":25.19,"t":"2026-10-15T17:35:00Z","v":353,"vw":25.222727},{"c":25.325,"h":25.4,"l":25.2,"n":51,"o":25.24,"t":"2026-10-15T17:40:00Z","v":3432,"vw":25.252011},{"c":25.32,"h":25.355,"l":25.32,"n":43,"o":25.355,"t":"2026-10-15T17:45:00Z","v":729,"vw":25.337727},{"c":25.251,"h":25.32,"l":25.25,"n":16,"o":25.32,"t":"2026-10-15T17:50:00Z","v":3786,"vw":25.278063},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-15T17:55:00Z","v":100,"vw":25.25},{"c":25.3099,"h":25.3099,"l":25.2,"n":27,"o":25.25,"t":"2026-10-15T18:00:00Z","v":3683,"vw":25.212429},{"c":25.15,"h":25.1844,"l":25.15,"n":22,"o":25.15,"t":"2026-10-15T18:05:00Z","v":1262,"vw":25.167482},{"c":25.1534,"h":25.1534,"l":25.1534,"n":3,"o":25.1534,"t":"2026-10-15T18:10:00Z","v":159,"vw":25.1534},{"c":25.1884,"h":25.22,"l":25.1001,"n":17,"o":25.22,"t":"2026-10-15T18:15:00Z","v":2032,"vw":25.166791},{"c":25.19,"h":25.2,"l":25.1,"n":11,"o":25.19,"t":"2026-10-15T18:20:00Z","v":1486,"vw":25.182654},{"c":25.15,"h":25.15,"l":25.1223,"n":44,"o":25.1223,"t":"2026-10-15T18:25:00Z","v":4318,"vw":25.148637},{"c":25.07,"h":25.15,"l":25.07,"n":18,"o":25.15,"t":"2026-10-15T18:30:00Z","v":3319,"vw":25.113282},{"c":25.1399,"h":25.1399,"l":25.1399,"n":3,"o":25.1399,"t":"2026-10-15T18:35:00Z","v":205,"vw":25.1399},{"c":25.02,"h":25.02,"l":25,"n":46,"o":25.02,"t":"2026-10-15T18:40:00Z","v":6327,"vw":25.007315},{"c":25.02,"h":25.02,"l":24.9807,"n":12,"o":25.02,"t":"2026-10-15T18:45:00Z","v":788,"vw":25.013954},{"c":24.97,"h":24.97,"l":24.97,"n":3,"o":24.97,"t":"2026-10-15T18:50:00Z","v":106,"vw":24.97},{"c":25.045,"h":25.045,"l":24.97,"n":24,"o":24.98,"t":"2026-10-15T18:55:00Z","v":2280,"vw":24.989878},{"c":24.91,"h":24.915,"l":24.9,"n":10,"o":24.915,"t":"2026-10-15T19:00:00Z","v":704,"vw":24.911667},{"c":24.93,"h":24.9999,"l":24.86,"n":23,"o":24.86,"t":"2026-10-15T19:05:00Z","v":4942,"vw":24.894097},{"c":24.93,"h":24.95,"l":24.93,"n":20,"o":24.93,"t":"2026-10-15T19:10:00Z","v":1418,"vw":24.937692},{"c":24.95,"h":24.95,"l":24.9,"n":15,"o":24.9,"t":"2026-10-15T19:15:00Z","v":1019,"vw":24.93377},{"c":25.01,"h":25.01,"l":24.9101,"n":26,"o":24.955,"t":"2026-10-15T19:20:00Z","v":2164,"vw":24.971395},{"c":25.035,"h":25.0433,"l":25,"n":14,"o":25.0433,"t":"2026-10-15T19:25:00Z","v":636,"vw":25.029258},{"c":25.0158,"h":25.07,"l":25,"n":27,"o":25.0567,"t":"2026-10-15T19:30:00Z","v":1850,"vw":25.048908},{"c":25.115,"h":25.115,"l":25.01,"n":29,"o":25.07,"t":"2026-10-15T19:35:00Z","v":1666,"vw":25.077727},{"c":25.12,"h":25.2,"l":25.115,"n":20,"o":25.115,"t":"2026-10-15T19:40:00Z","v":2671,"vw":25.144268},{"c":25.22,"h":25.22,"l":25.1306,"n":34,"o":25.1306,"t":"2026-10-15T19:45:00Z","v":2362,"vw":25.186236},{"c":25.1851,"h":25.38,"l":25.185,"n":35,"o":25.38,"t":"2026-10-15T19:50:00Z","v":3229,"vw":25.276513},{"c":25.45,"h":25.45,"l":25.2,"n":140,"o":25.34,"t":"2026-10-15T19:55:00Z","v":15232,"vw":25.302383},{"c":25.3798,"h":25.44,"l":24.95,"n":10,"o":25.44,"t":"2026-10-15T20:00:00Z","v":4636,"vw":25.422912},{"c":25.29,"h":25.29,"l":25.29,"n":5,"o":25.29,"t":"2026-10-15T20:05:00Z","v":252,"vw":25.29},{"c":25.36,"h":25.36,"l":25.3,"n":7,"o":25.3,"t":"2026-10-15T20:35:00Z","v":800,"vw":25.312},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-15T20:45:00Z","v":100,"vw":25.4},{"c":25,"h":25.35,"l":25,"n":15,"o":25.35,"t":"2026-10-15T21:00:00Z","v":7995,"vw":25.228248},{"c":25,"h":25.06,"l":25,"n":9,"o":25.06,"t":"2026-10-15T21:20:00Z","v":1050,"vw":25.034485},{"c":25.3499,"h":25.3499,"l":25.3499,"n":2,"o":25.3499,"t":"2026-10-15T21:45:00Z","v":110,"vw":25.3499},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-15T21:55:00Z","v":1500,"vw":25.3},{"c":25.0279,"h":25.0279,"l":25.0279,"n":1,"o":25.0279,"t":"2026-10-15T22:40:00Z","v":500,"vw":25.0279},{"c":25.3499,"h":25.3499,"l":25.3499,"n":1,"o":25.3499,"t":"2026-10-15T23:00:00Z","v":1000,"vw":25.3499},{"c":25.2904,"h":25.2904,"l":25.2904,"n":1,"o":25.2904,"t":"2026-10-15T23:20:00Z","v":1000,"vw":25.2904},{"c":25.0273,"h":25.0273,"l":25.0273,"n":1,"o":25.0273,"t":"2026-10-15T23:55:00Z","v":1300,"vw":25.0273},{"c":25.14,"h":25.253,"l":25.14,"n":37,"o":25.253,"t":"2026-10-16T08:00:00Z","v":836,"vw":25.191537},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-16T08:40:00Z","v":200,"vw":25.3},{"c":25.2466,"h":25.2466,"l":25.2466,"n":3,"o":25.2466,"t":"2026-10-16T11:00:00Z","v":535,"vw":25.2466},{"c":25.0387,"h":25.0387,"l":25.0387,"n":2,"o":25.0387,"t":"2026-10-16T11:25:00Z","v":502,"vw":25.0387},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-10-16T11:45:00Z","v":140,"vw":25.11},{"c":25.17,"h":25.17,"l":25.11,"n":6,"o":25.11,"t":"2026-10-16T11:55:00Z","v":289,"vw":25.133077},{"c":25.17,"h":25.17,"l":25.17,"n":2,"o":25.17,"t":"2026-10-16T12:15:00Z","v":102,"vw":25.17},{"c":25.08,"h":25.09,"l":25.08,"n":11,"o":25.09,"t":"2026-10-16T12:30:00Z","v":644,"vw":25.081667},{"c":25.01,"h":25.01,"l":25.01,"n":3,"o":25.01,"t":"2026-10-16T12:35:00Z","v":390,"vw":25.01},{"c":25,"h":25.01,"l":25,"n":23,"o":25.01,"t":"2026-10-16T12:40:00Z","v":1984,"vw":25.00442},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-16T12:45:00Z","v":100,"vw":25},{"c":24.88,"h":24.89,"l":24.88,"n":4,"o":24.89,"t":"2026-10-16T12:50:00Z","v":1000,"vw":24.885},{"c":24.88,"h":24.88,"l":24.88,"n":5,"o":24.88,"t":"2026-10-16T13:15:00Z","v":306,"vw":24.88},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-16T13:20:00Z","v":100,"vw":24.94},{"c":25.02,"h":25.02,"l":25,"n":2,"o":25,"t":"2026-10-16T13:25:00Z","v":300,"vw":25.006667},{"c":25.2101,"h":25.4,"l":24.8,"n":180,"o":25.04,"t":"2026-10-16T13:30:00Z","v":20211,"vw":24.99424},{"c":25.09,"h":25.39,"l":25.09,"n":31,"o":25.39,"t":"2026-10-16T13:35:00Z","v":6514,"vw":25.207524},{"c":25.2,"h":25.2,"l":25.002,"n":21,"o":25.09,"t":"2026-10-16T13:40:00Z","v":10656,"vw":25.166105},{"c":25.11,"h":25.23,"l":25.06,"n":26,"o":25.23,"t":"2026-10-16T13:45:00Z","v":8857,"vw":25.064974},{"c":24.78,"h":25.04,"l":24.76,"n":87,"o":25.04,"t":"2026-10-16T13:50:00Z","v":8811,"vw":24.878357},{"c":24.82,"h":24.8641,"l":24.82,"n":46,"o":24.8366,"t":"2026-10-16T13:55:00Z","v":2610,"vw":24.832648},{"c":24.93,"h":24.93,"l":24.825,"n":40,"o":24.88,"t":"2026-10-16T14:00:00Z","v":7405,"vw":24.911232},{"c":24.925,"h":25.02,"l":24.9,"n":29,"o":25,"t":"2026-10-16T14:05:00Z","v":1547,"vw":24.973681},{"c":25,"h":25,"l":25,"n":9,"o":25,"t":"2026-10-16T14:10:00Z","v":1113,"vw":25},{"c":24.9,"h":24.9,"l":24.8,"n":18,"o":24.9,"t":"2026-10-16T14:15:00Z","v":1956,"vw":24.877095},{"c":24.88,"h":24.9519,"l":24.78,"n":38,"o":24.9519,"t":"2026-10-16T14:20:00Z","v":1339,"vw":24.832815},{"c":24.88,"h":24.8848,"l":24.8,"n":18,"o":24.8,"t":"2026-10-16T14:25:00Z","v":1080,"vw":24.871644},{"c":24.995,"h":25.025,"l":24.88,"n":59,"o":24.88,"t":"2026-10-16T14:30:00Z","v":4689,"vw":24.97221},{"c":24.9995,"h":24.9995,"l":24.9,"n":27,"o":24.9,"t":"2026-10-16T14:35:00Z","v":3856,"vw":24.939934},{"c":24.95,"h":24.95,"l":24.875,"n":12,"o":24.89,"t":"2026-10-16T14:40:00Z","v":1043,"vw":24.895},{"c":24.9,"h":24.95,"l":24.85,"n":25,"o":24.95,"t":"2026-10-16T14:45:00Z","v":2237,"vw":24.889081},{"c":24.85,"h":24.925,"l":24.85,"n":18,"o":24.9,"t":"2026-10-16T14:50:00Z","v":2453,"vw":24.880186},{"c":24.86,"h":24.86,"l":24.83,"n":16,"o":24.85,"t":"2026-10-16T14:55:00Z","v":3854,"vw":24.856146},{"c":24.878,"h":24.9,"l":24.86,"n":15,"o":24.86,"t":"2026-10-16T15:00:00Z","v":4006,"vw":24.870633},{"c":24.8989,"h":24.9499,"l":24.83,"n":24,"o":24.83,"t":"2026-10-16T15:05:00Z","v":2725,"vw":24.907443},{"c":24.9,"h":24.9,"l":24.85,"n":13,"o":24.87,"t":"2026-10-16T15:10:00Z","v":2046,"vw":24.872372},{"c":24.91,"h":24.9999,"l":24.9,"n":28,"o":24.9,"t":"2026-10-16T15:15:00Z","v":2562,"vw":24.941065},{"c":24.925,"h":24.925,"l":24.9,"n":14,"o":24.9,"t":"2026-10-16T15:20:00Z","v":676,"vw":24.918386},{"c":24.93,"h":24.93,"l":24.93,"n":2,"o":24.93,"t":"2026-10-16T15:25:00Z","v":101,"vw":24.93},{"c":24.94,"h":24.94,"l":24.94,"n":2,"o":24.94,"t":"2026-10-16T15:30:00Z","v":500,"vw":24.94},{"c":25.02,"h":25.02,"l":25,"n":9,"o":25,"t":"2026-10-16T15:35:00Z","v":752,"vw":25.007813},{"c":25.03,"h":25.03,"l":24.95,"n":18,"o":24.95,"t":"2026-10-16T15:40:00Z","v":1281,"vw":25.015455},{"c":25.17,"h":25.3999,"l":25.02,"n":36,"o":25.02,"t":"2026-10-16T15:45:00Z","v":5899,"vw":25.115592},{"c":25.17,"h":25.3514,"l":25.1,"n":16,"o":25.17,"t":"2026-10-16T15:50:00Z","v":1676,"vw":25.276933},{"c":25.32,"h":25.32,"l":25.32,"n":2,"o":25.32,"t":"2026-10-16T15:55:00Z","v":1001,"vw":25.32},{"c":24.94,"h":24.94,"l":24.94,"n":2,"o":24.94,"t":"2026-10-16T16:00:00Z","v":121,"vw":24.94},{"c":25.244,"h":25.244,"l":25.244,"n":4,"o":25.244,"t":"2026-10-16T16:05:00Z","v":988,"vw":25.244},{"c":25.125,"h":25.125,"l":25.125,"n":7,"o":25.125,"t":"2026-10-16T16:10:00Z","v":988,"vw":25.125},{"c":25.01,"h":25.1562,"l":25.01,"n":13,"o":25.1562,"t":"2026-10-16T16:15:00Z","v":517,"vw":25.124348},{"c":25.06,"h":25.06,"l":24.955,"n":4,"o":24.955,"t":"2026-10-16T16:20:00Z","v":502,"vw":25.039},{"c":24.94,"h":25.055,"l":24.93,"n":16,"o":24.95,"t":"2026-10-16T16:25:00Z","v":860,"vw":24.957642},{"c":25,"h":25.065,"l":25,"n":11,"o":25,"t":"2026-10-16T16:30:00Z","v":514,"vw":25.0325},{"c":25.1,"h":25.1,"l":25,"n":5,"o":25,"t":"2026-10-16T16:40:00Z","v":679,"vw":25.06079},{"c":24.93,"h":25.0965,"l":24.93,"n":27,"o":25.0282,"t":"2026-10-16T16:45:00Z","v":2905,"vw":25.065357},{"c":24.9,"h":25,"l":24.9,"n":12,"o":25,"t":"2026-10-16T16:55:00Z","v":3458,"vw":24.970547},{"c":24.7605,"h":25,"l":24.7605,"n":50,"o":24.9605,"t":"2026-10-16T17:00:00Z","v":3449,"vw":24.878775},{"c":24.7,"h":24.86,"l":24.7,"n":64,"o":24.825,"t":"2026-10-16T17:05:00Z","v":5912,"vw":24.741818},{"c":24.71,"h":24.7621,"l":24.71,"n":13,"o":24.731,"t":"2026-10-16T17:10:00Z","v":1443,"vw":24.732446},{"c":24.6018,"h":24.71,"l":24.55,"n":36,"o":24.71,"t":"2026-10-16T17:15:00Z","v":8417,"vw":24.690814},{"c":24.85,"h":24.85,"l":24.52,"n":52,"o":24.6563,"t":"2026-10-16T17:20:00Z","v":7370,"vw":24.626462},{"c":24.6419,"h":24.685,"l":24.52,"n":11,"o":24.52,"t":"2026-10-16T17:25:00Z","v":808,"vw":24.60645},{"c":24.685,"h":24.7912,"l":24.685,"n":10,"o":24.7912,"t":"2026-10-16T17:30:00Z","v":309,"vw":24.754579},{"c":24.8,"h":24.8,"l":24.8,"n":7,"o":24.8,"t":"2026-10-16T17:35:00Z","v":1024,"vw":24.8},{"c":24.54,"h":24.5763,"l":24.54,"n":10,"o":24.5763,"t":"2026-10-16T17:40:00Z","v":666,"vw":24.555712},{"c":24.57,"h":24.6704,"l":24.56,"n":23,"o":24.6704,"t":"2026-10-16T17:45:00Z","v":2894,"vw":24.587011},{"c":24.67,"h":24.67,"l":24.54,"n":51,"o":24.5401,"t":"2026-10-16T17:50:00Z","v":845,"vw":24.599476},{"c":24.55,"h":24.7881,"l":24.54,"n":17,"o":24.67,"t":"2026-10-16T17:55:00Z","v":2481,"vw":24.700372},{"c":24.51,"h":24.6,"l":24.51,"n":34,"o":24.56,"t":"2026-10-16T18:00:00Z","v":2708,"vw":24.533959},{"c":24.51,"h":24.51,"l":24.51,"n":8,"o":24.51,"t":"2026-10-16T18:05:00Z","v":273,"vw":24.51},{"c":24.542,"h":24.542,"l":24.5359,"n":3,"o":24.5359,"t":"2026-10-16T18:10:00Z","v":601,"vw":24.536917},{"c":24.38,"h":24.555,"l":24.38,"n":82,"o":24.555,"t":"2026-10-16T18:15:00Z","v":13862,"vw":24.496762},{"c":24.435,"h":24.5499,"l":24.43,"n":25,"o":24.46,"t":"2026-10-16T18:20:00Z","v":2662,"vw":24.459173},{"c":24.4,"h":24.5,"l":24.4,"n":28,"o":24.4,"t":"2026-10-16T18:25:00Z","v":3907,"vw":24.428251},{"c":24.35,"h":24.45,"l":24.335,"n":57,"o":24.45,"t":"2026-10-16T18:30:00Z","v":5245,"vw":24.369378},{"c":24.425,"h":24.455,"l":24.3101,"n":40,"o":24.3101,"t":"2026-10-16T18:35:00Z","v":5820,"vw":24.360612},{"c":24.2542,"h":24.4543,"l":24.2542,"n":22,"o":24.35,"t":"2026-10-16T18:40:00Z","v":2294,"vw":24.37439},{"c":24.43,"h":24.4686,"l":24.32,"n":30,"o":24.425,"t":"2026-10-16T18:45:00Z","v":1674,"vw":24.382225},{"c":24.4141,"h":24.45,"l":24.32,"n":103,"o":24.43,"t":"2026-10-16T18:50:00Z","v":5070,"vw":24.39049},{"c":24.4674,"h":24.4674,"l":24.3,"n":64,"o":24.3501,"t":"2026-10-16T18:55:00Z","v":5609,"vw":24.339611},{"c":24.459,"h":24.48,"l":24.4,"n":47,"o":24.42,"t":"2026-10-16T19:00:00Z","v":2815,"vw":24.435931},{"c":24.4005,"h":24.45,"l":24.4005,"n":5,"o":24.4064,"t":"2026-10-16T19:05:00Z","v":498,"vw":24.421649},{"c":24.52,"h":24.52,"l":24.45,"n":64,"o":24.45,"t":"2026-10-16T19:10:00Z","v":2544,"vw":24.483699},{"c":24.48,"h":24.5999,"l":24.39,"n":44,"o":24.525,"t":"2026-10-16T19:15:00Z","v":6390,"vw":24.506177},{"c":24.5142,"h":24.5175,"l":24.3601,"n":12,"o":24.3601,"t":"2026-10-16T19:20:00Z","v":1504,"vw":24.466031},{"c":24.4509,"h":24.525,"l":24.38,"n":33,"o":24.485,"t":"2026-10-16T19:25:00Z","v":1805,"vw":24.444989},{"c":24.455,"h":24.525,"l":24.4,"n":65,"o":24.525,"t":"2026-10-16T19:30:00Z","v":5698,"vw":24.44531},{"c":24.43,"h":24.45,"l":24.33,"n":22,"o":24.45,"t":"2026-10-16T19:35:00Z","v":4359,"vw":24.423575},{"c":24.29,"h":24.43,"l":24.29,"n":25,"o":24.3619,"t":"2026-10-16T19:40:00Z","v":2962,"vw":24.323618},{"c":24.34,"h":24.365,"l":24.28,"n":43,"o":24.365,"t":"2026-10-16T19:45:00Z","v":1713,"vw":24.315393},{"c":24.4,"h":24.476,"l":24.3459,"n":18,"o":24.39,"t":"2026-10-16T19:50:00Z","v":1806,"vw":24.3998},{"c":24.365,"h":24.43,"l":24.25,"n":131,"o":24.4,"t":"2026-10-16T19:55:00Z","v":8515,"vw":24.31603},{"c":24.38,"h":24.38,"l":24.38,"n":9,"o":24.38,"t":"2026-10-16T20:00:00Z","v":1342,"vw":24.38},{"c":24.4,"h":24.4,"l":24.4,"n":2,"o":24.4,"t":"2026-10-16T20:15:00Z","v":210,"vw":24.4},{"c":24.389,"h":24.389,"l":24.389,"n":2,"o":24.389,"t":"2026-10-16T20:30:00Z","v":123,"vw":24.389},{"c":24.352,"h":24.352,"l":24.352,"n":1,"o":24.352,"t":"2026-10-16T20:35:00Z","v":100,"vw":24.352},{"c":24.3923,"h":24.3923,"l":24.3923,"n":1,"o":24.3923,"t":"2026-10-16T20:40:00Z","v":150,"vw":24.3923},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-16T21:10:00Z","v":100,"vw":24.25},{"c":24.1015,"h":24.26,"l":24.1015,"n":9,"o":24.26,"t":"2026-10-16T21:15:00Z","v":1902,"vw":24.118398},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-16T21:30:00Z","v":100,"vw":24.25},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-16T21:45:00Z","v":500,"vw":24.1},{"c":24.2085,"h":24.2085,"l":24.2085,"n":1,"o":24.2085,"t":"2026-10-16T22:05:00Z","v":301,"vw":24.2085},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-16T22:20:00Z","v":100,"vw":24.1},{"c":24.2085,"h":24.2085,"l":24.2085,"n":1,"o":24.2085,"t":"2026-10-16T22:45:00Z","v":800,"vw":24.2085},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-16T23:05:00Z","v":250,"vw":24.15},{"c":24.2163,"h":24.69,"l":24.2163,"n":4,"o":24.69,"t":"2026-10-16T23:10:00Z","v":824,"vw":24.286651},{"c":24.4,"h":24.4,"l":24.1,"n":19,"o":24.15,"t":"2026-10-16T23:40:00Z","v":4131,"vw":24.268327},{"c":24.11,"h":24.11,"l":24.11,"n":2,"o":24.11,"t":"2026-10-16T23:45:00Z","v":1550,"vw":24.11},{"c":25,"h":25,"l":25,"n":5,"o":25,"t":"2026-10-19T08:00:00Z","v":466,"vw":25},{"c":24.76,"h":24.76,"l":24.76,"n":6,"o":24.76,"t":"2026-10-19T09:15:00Z","v":200,"vw":24.76},{"c":24.8,"h":24.8,"l":24.75,"n":5,"o":24.75,"t":"2026-10-19T09:55:00Z","v":377,"vw":24.767794},{"c":24.96,"h":24.96,"l":24.96,"n":6,"o":24.96,"t":"2026-10-19T10:45:00Z","v":400,"vw":24.96},{"c":24.95,"h":24.96,"l":24.95,"n":4,"o":24.96,"t":"2026-10-19T10:55:00Z","v":400,"vw":24.952857},{"c":24.94,"h":24.94,"l":24.94,"n":6,"o":24.94,"t":"2026-10-19T11:00:00Z","v":1075,"vw":24.94},{"c":24.83,"h":24.83,"l":24.83,"n":1,"o":24.83,"t":"2026-10-19T11:10:00Z","v":300,"vw":24.83},{"c":24.88,"h":24.88,"l":24.88,"n":2,"o":24.88,"t":"2026-10-19T11:20:00Z","v":200,"vw":24.88},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-19T11:55:00Z","v":100,"vw":24.76},{"c":24.68,"h":24.68,"l":24.68,"n":1,"o":24.68,"t":"2026-10-19T12:00:00Z","v":100,"vw":24.68},{"c":24.8389,"h":24.8389,"l":24.74,"n":7,"o":24.74,"t":"2026-10-19T12:10:00Z","v":580,"vw":24.764725},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-10-19T12:20:00Z","v":200,"vw":24.72},{"c":24.69,"h":24.69,"l":24.69,"n":1,"o":24.69,"t":"2026-10-19T12:25:00Z","v":100,"vw":24.69},{"c":24.6,"h":24.75,"l":24.58,"n":12,"o":24.75,"t":"2026-10-19T12:30:00Z","v":1370,"vw":24.67375},{"c":24.68,"h":24.68,"l":24.68,"n":2,"o":24.68,"t":"2026-10-19T12:40:00Z","v":534,"vw":24.68},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-19T13:10:00Z","v":100,"vw":24.75},{"c":24.5,"h":24.54,"l":24.5,"n":13,"o":24.54,"t":"2026-10-19T13:25:00Z","v":603,"vw":24.53},{"c":24.615,"h":24.75,"l":24.4,"n":161,"o":24.4,"t":"2026-10-19T13:30:00Z","v":47143,"vw":24.523668},{"c":24.575,"h":24.615,"l":24.4,"n":58,"o":24.615,"t":"2026-10-19T13:35:00Z","v":12474,"vw":24.554456},{"c":24.47,"h":24.475,"l":24.2,"n":87,"o":24.45,"t":"2026-10-19T13:40:00Z","v":13183,"vw":24.371175},{"c":24.19,"h":24.455,"l":24.19,"n":37,"o":24.455,"t":"2026-10-19T13:45:00Z","v":8295,"vw":24.370145},{"c":24.37,"h":24.3703,"l":24.17,"n":25,"o":24.36,"t":"2026-10-19T13:50:00Z","v":5082,"vw":24.279851},{"c":24,"h":24.26,"l":23.85,"n":177,"o":24.26,"t":"2026-10-19T13:55:00Z","v":17917,"vw":24.027915},{"c":23.9077,"h":24.15,"l":23.85,"n":26,"o":24,"t":"2026-10-19T14:00:00Z","v":2065,"vw":23.967571},{"c":23.76,"h":23.86,"l":23.65,"n":92,"o":23.86,"t":"2026-10-19T14:05:00Z","v":13277,"vw":23.787735},{"c":23.59,"h":23.75,"l":23.52,"n":95,"o":23.75,"t":"2026-10-19T14:10:00Z","v":9664,"vw":23.604372},{"c":23.65,"h":23.72,"l":23.54,"n":59,"o":23.645,"t":"2026-10-19T14:15:00Z","v":7267,"vw":23.652567},{"c":23.6,"h":23.75,"l":23.6,"n":56,"o":23.75,"t":"2026-10-19T14:20:00Z","v":3683,"vw":23.687814},{"c":23.5511,"h":23.7,"l":23.52,"n":62,"o":23.7,"t":"2026-10-19T14:25:00Z","v":13499,"vw":23.61056},{"c":23.5725,"h":23.7499,"l":23.53,"n":44,"o":23.545,"t":"2026-10-19T14:30:00Z","v":4182,"vw":23.612201},{"c":23.625,"h":23.65,"l":23.435,"n":206,"o":23.635,"t":"2026-10-19T14:35:00Z","v":16540,"vw":23.535399},{"c":23.63,"h":23.6501,"l":23.5139,"n":44,"o":23.625,"t":"2026-10-19T14:40:00Z","v":7692,"vw":23.587739},{"c":23.745,"h":23.82,"l":23.65,"n":45,"o":23.65,"t":"2026-10-19T14:45:00Z","v":3330,"vw":23.703424},{"c":23.67,"h":23.78,"l":23.6001,"n":50,"o":23.775,"t":"2026-10-19T14:50:00Z","v":13248,"vw":23.739435},{"c":23.7401,"h":23.8,"l":23.74,"n":29,"o":23.74,"t":"2026-10-19T14:55:00Z","v":2404,"vw":23.76315},{"c":23.7,"h":23.82,"l":23.7,"n":36,"o":23.74,"t":"2026-10-19T15:00:00Z","v":6969,"vw":23.802842},{"c":23.735,"h":23.81,"l":23.7035,"n":17,"o":23.76,"t":"2026-10-19T15:05:00Z","v":1945,"vw":23.785178},{"c":23.69,"h":23.7001,"l":23.6701,"n":32,"o":23.7,"t":"2026-10-19T15:10:00Z","v":3364,"vw":23.687654},{"c":23.745,"h":23.75,"l":23.695,"n":29,"o":23.695,"t":"2026-10-19T15:15:00Z","v":1714,"vw":23.731561},{"c":23.75,"h":23.75,"l":23.75,"n":15,"o":23.75,"t":"2026-10-19T15:20:00Z","v":483,"vw":23.75},{"c":23.86,"h":23.9,"l":23.7575,"n":62,"o":23.8099,"t":"2026-10-19T15:25:00Z","v":11279,"vw":23.829803},{"c":23.9637,"h":23.9637,"l":23.8001,"n":38,"o":23.805,"t":"2026-10-19T15:30:00Z","v":2899,"vw":23.854648},{"c":24.04,"h":24.04,"l":23.925,"n":81,"o":23.9691,"t":"2026-10-19T15:35:00Z","v":4144,"vw":24.006106},{"c":24.04,"h":24.04,"l":24.04,"n":4,"o":24.04,"t":"2026-10-19T15:40:00Z","v":310,"vw":24.04},{"c":23.96,"h":24.077,"l":23.9391,"n":24,"o":24.07,"t":"2026-10-19T15:45:00Z","v":1306,"vw":23.97885},{"c":24,"h":24.1972,"l":23.96,"n":29,"o":23.995,"t":"2026-10-19T15:55:00Z","v":4216,"vw":24.114896},{"c":24,"h":24.1,"l":24,"n":46,"o":24.095,"t":"2026-10-19T16:00:00Z","v":5181,"vw":24.09787},{"c":24.05,"h":24.05,"l":24,"n":11,"o":24,"t":"2026-10-19T16:05:00Z","v":642,"vw":24.027495},{"c":24.05,"h":24.0999,"l":24.05,"n":20,"o":24.05,"t":"2026-10-19T16:10:00Z","v":1413,"vw":24.056238},{"c":23.95,"h":24.075,"l":23.95,"n":51,"o":24.0378,"t":"2026-10-19T16:15:00Z","v":11314,"vw":24.014594},{"c":23.955,"h":24,"l":23.88,"n":32,"o":24,"t":"2026-10-19T16:20:00Z","v":8387,"vw":23.916378},{"c":23.955,"h":24.1,"l":23.82,"n":20,"o":23.955,"t":"2026-10-19T16:25:00Z","v":3338,"vw":23.979997},{"c":23.82,"h":24.1,"l":23.82,"n":16,"o":23.955,"t":"2026-10-19T16:30:00Z","v":2343,"vw":24.022197},{"c":23.965,"h":23.965,"l":23.965,"n":10,"o":23.965,"t":"2026-10-19T16:35:00Z","v":753,"vw":23.965},{"c":23.9975,"h":24.061,"l":23.88,"n":27,"o":24.061,"t":"2026-10-19T16:40:00Z","v":5563,"vw":24.021833},{"c":23.89,"h":24.0271,"l":23.882,"n":12,"o":23.882,"t":"2026-10-19T16:45:00Z","v":842,"vw":23.951255},{"c":23.95,"h":23.95,"l":23.89,"n":17,"o":23.89,"t":"2026-10-19T16:50:00Z","v":2596,"vw":23.939342},{"c":23.925,"h":24,"l":23.925,"n":14,"o":24,"t":"2026-10-19T16:55:00Z","v":1112,"vw":23.966667},{"c":23.925,"h":24,"l":23.925,"n":6,"o":24,"t":"2026-10-19T17:00:00Z","v":2194,"vw":23.996429},{"c":23.94,"h":23.95,"l":23.85,"n":31,"o":23.85,"t":"2026-10-19T17:05:00Z","v":4651,"vw":23.914},{"c":23.9,"h":23.9863,"l":23.9,"n":42,"o":23.9863,"t":"2026-10-19T17:10:00Z","v":4133,"vw":23.923436},{"c":23.9,"h":23.9,"l":23.875,"n":6,"o":23.875,"t":"2026-10-19T17:15:00Z","v":1191,"vw":23.87724},{"c":23.9439,"h":23.9439,"l":23.9439,"n":3,"o":23.9439,"t":"2026-10-19T17:20:00Z","v":205,"vw":23.9439},{"c":23.885,"h":23.9003,"l":23.885,"n":30,"o":23.9003,"t":"2026-10-19T17:25:00Z","v":1109,"vw":23.886717},{"c":23.89,"h":23.9352,"l":23.885,"n":21,"o":23.93,"t":"2026-10-19T17:30:00Z","v":902,"vw":23.904919},{"c":23.916,"h":23.916,"l":23.85,"n":9,"o":23.885,"t":"2026-10-19T17:35:00Z","v":703,"vw":23.89924},{"c":23.91,"h":23.9449,"l":23.8762,"n":39,"o":23.9449,"t":"2026-10-19T17:40:00Z","v":763,"vw":23.916962},{"c":23.85,"h":23.91,"l":23.85,"n":84,"o":23.91,"t":"2026-10-19T17:45:00Z","v":920,"vw":23.867597},{"c":23.851,"h":23.91,"l":23.851,"n":17,"o":23.91,"t":"2026-10-19T17:50:00Z","v":1122,"vw":23.8746},{"c":23.875,"h":23.9,"l":23.85,"n":18,"o":23.9,"t":"2026-10-19T17:55:00Z","v":3743,"vw":23.863289},{"c":23.85,"h":23.88,"l":23.84,"n":40,"o":23.8725,"t":"2026-10-19T18:00:00Z","v":4487,"vw":23.86772},{"c":24,"h":24,"l":23.9,"n":36,"o":23.9,"t":"2026-10-19T18:05:00Z","v":3045,"vw":23.955593},{"c":23.95,"h":24.06,"l":23.95,"n":33,"o":24.005,"t":"2026-10-19T18:10:00Z","v":3953,"vw":23.991538},{"c":24.08,"h":24.1,"l":24.01,"n":25,"o":24.01,"t":"2026-10-19T18:15:00Z","v":2037,"vw":24.055216},{"c":24.0117,"h":24.075,"l":24,"n":35,"o":24.075,"t":"2026-10-19T18:20:00Z","v":3641,"vw":24.030584},{"c":23.965,"h":24.025,"l":23.965,"n":50,"o":24,"t":"2026-10-19T18:25:00Z","v":7172,"vw":23.991679},{"c":23.885,"h":23.95,"l":23.885,"n":26,"o":23.95,"t":"2026-10-19T18:30:00Z","v":3986,"vw":23.940315},{"c":23.95,"h":23.95,"l":23.89,"n":8,"o":23.89,"t":"2026-10-19T18:35:00Z","v":1700,"vw":23.899412},{"c":23.875,"h":23.92,"l":23.85,"n":26,"o":23.92,"t":"2026-10-19T18:40:00Z","v":2076,"vw":23.89928},{"c":23.9107,"h":23.95,"l":23.9,"n":49,"o":23.93,"t":"2026-10-19T18:45:00Z","v":9628,"vw":23.910439},{"c":23.9,"h":23.9,"l":23.9,"n":3,"o":23.9,"t":"2026-10-19T18:50:00Z","v":336,"vw":23.9},{"c":23.88,"h":23.905,"l":23.86,"n":19,"o":23.8864,"t":"2026-10-19T18:55:00Z","v":2541,"vw":23.874969},{"c":23.8999,"h":23.8999,"l":23.87,"n":7,"o":23.87,"t":"2026-10-19T19:00:00Z","v":405,"vw":23.890224},{"c":23.86,"h":23.9,"l":23.8435,"n":37,"o":23.8998,"t":"2026-10-19T19:05:00Z","v":6286,"vw":23.887935},{"c":23.87,"h":23.8782,"l":23.847,"n":28,"o":23.847,"t":"2026-10-19T19:10:00Z","v":1785,"vw":23.862157},{"c":23.96,"h":23.96,"l":23.86,"n":53,"o":23.87,"t":"2026-10-19T19:15:00Z","v":4392,"vw":23.914249},{"c":23.97,"h":23.97,"l":23.905,"n":24,"o":23.905,"t":"2026-10-19T19:20:00Z","v":2959,"vw":23.957151},{"c":24.035,"h":24.1,"l":23.94,"n":50,"o":23.97,"t":"2026-10-19T19:25:00Z","v":6277,"vw":24.005406},{"c":24.035,"h":24.035,"l":24.035,"n":4,"o":24.035,"t":"2026-10-19T19:30:00Z","v":579,"vw":24.035},{"c":24.1,"h":24.1,"l":24,"n":9,"o":24.05,"t":"2026-10-19T19:35:00Z","v":3392,"vw":24.07024},{"c":24.01,"h":24.06,"l":24.01,"n":23,"o":24.05,"t":"2026-10-19T19:40:00Z","v":1278,"vw":24.044821},{"c":23.99,"h":24.1,"l":23.99,"n":45,"o":24.0074,"t":"2026-10-19T19:45:00Z","v":5056,"vw":24.053849},{"c":23.875,"h":23.98,"l":23.875,"n":66,"o":23.97,"t":"2026-10-19T19:50:00Z","v":9140,"vw":23.946021},{"c":23.75,"h":23.88,"l":23.75,"n":165,"o":23.85,"t":"2026-10-19T19:55:00Z","v":10106,"vw":23.816249},{"c":23.6036,"h":23.714,"l":23.6036,"n":14,"o":23.71,"t":"2026-10-19T20:00:00Z","v":5835,"vw":23.642993},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-10-19T20:10:00Z","v":2000,"vw":23.85},{"c":23.85,"h":23.85,"l":23.82,"n":8,"o":23.83,"t":"2026-10-19T21:00:00Z","v":1200,"vw":23.837931},{"c":23.8,"h":23.8,"l":23.8,"n":4,"o":23.8,"t":"2026-10-19T21:30:00Z","v":8755,"vw":23.8},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-19T21:45:00Z","v":200,"vw":23.7},{"c":23.82,"h":23.82,"l":23.82,"n":9,"o":23.82,"t":"2026-10-19T22:50:00Z","v":264,"vw":23.82},{"c":23.61,"h":23.61,"l":23.61,"n":15,"o":23.61,"t":"2026-10-19T22:55:00Z","v":381,"vw":23.61},{"c":23.6,"h":23.6,"l":23.6,"n":31,"o":23.6,"t":"2026-10-19T23:05:00Z","v":1034,"vw":23.6},{"c":23.5999,"h":23.5999,"l":23.5999,"n":1,"o":23.5999,"t":"2026-10-19T23:15:00Z","v":105,"vw":23.5999},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-19T23:50:00Z","v":1000,"vw":23.6},{"c":23.55,"h":23.55,"l":23.55,"n":10,"o":23.55,"t":"2026-10-20T08:00:00Z","v":644,"vw":23.55},{"c":23.41,"h":23.41,"l":23.41,"n":1,"o":23.41,"t":"2026-10-20T08:10:00Z","v":100,"vw":23.41},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-20T09:25:00Z","v":200,"vw":23.3},{"c":23.3,"h":23.33,"l":23.3,"n":10,"o":23.33,"t":"2026-10-20T10:10:00Z","v":995,"vw":23.320112},{"c":23.4,"h":23.53,"l":23.39,"n":16,"o":23.53,"t":"2026-10-20T11:00:00Z","v":1545,"vw":23.495625},{"c":23.35,"h":23.35,"l":23.35,"n":2,"o":23.35,"t":"2026-10-20T11:05:00Z","v":203,"vw":23.35},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-20T11:10:00Z","v":200,"vw":23.4},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-20T11:50:00Z","v":400,"vw":23.5},{"c":23.2,"h":23.35,"l":23.2,"n":33,"o":23.35,"t":"2026-10-20T12:10:00Z","v":759,"vw":23.27891},{"c":23.65,"h":23.65,"l":23.55,"n":5,"o":23.55,"t":"2026-10-20T13:25:00Z","v":10110,"vw":23.64802},{"c":23.2,"h":23.7619,"l":23.1,"n":186,"o":23.35,"t":"2026-10-20T13:30:00Z","v":20473,"vw":23.263031},{"c":23.46,"h":23.595,"l":23.2,"n":128,"o":23.2,"t":"2026-10-20T13:35:00Z","v":10695,"vw":23.433384},{"c":23.55,"h":23.555,"l":23.4,"n":65,"o":23.45,"t":"2026-10-20T13:40:00Z","v":13072,"vw":23.480473},{"c":23.45,"h":23.575,"l":23.3001,"n":73,"o":23.5,"t":"2026-10-20T13:45:00Z","v":9146,"vw":23.410522},{"c":23.35,"h":23.45,"l":23.2,"n":67,"o":23.45,"t":"2026-10-20T13:50:00Z","v":6598,"vw":23.394116},{"c":23.4,"h":23.4,"l":23.31,"n":56,"o":23.36,"t":"2026-10-20T13:55:00Z","v":24283,"vw":23.390597},{"c":23.4,"h":23.4079,"l":23.3664,"n":35,"o":23.4079,"t":"2026-10-20T14:00:00Z","v":2088,"vw":23.383869},{"c":23.6,"h":23.705,"l":23.35,"n":129,"o":23.4,"t":"2026-10-20T14:05:00Z","v":14996,"vw":23.537356},{"c":23.57,"h":23.75,"l":23.51,"n":59,"o":23.59,"t":"2026-10-20T14:10:00Z","v":5366,"vw":23.636849},{"c":23.68,"h":23.744,"l":23.5445,"n":35,"o":23.5445,"t":"2026-10-20T14:15:00Z","v":6022,"vw":23.719284},{"c":23.65,"h":23.72,"l":23.6195,"n":83,"o":23.675,"t":"2026-10-20T14:20:00Z","v":4356,"vw":23.672715},{"c":23.81,"h":23.87,"l":23.66,"n":137,"o":23.66,"t":"2026-10-20T14:25:00Z","v":5194,"vw":23.768093},{"c":23.8339,"h":23.94,"l":23.735,"n":34,"o":23.81,"t":"2026-10-20T14:30:00Z","v":5694,"vw":23.868913},{"c":23.8,"h":23.87,"l":23.7572,"n":34,"o":23.81,"t":"2026-10-20T14:35:00Z","v":1903,"vw":23.832164},{"c":23.82,"h":23.87,"l":23.82,"n":41,"o":23.87,"t":"2026-10-20T14:40:00Z","v":2540,"vw":23.854303},{"c":23.7606,"h":23.81,"l":23.75,"n":26,"o":23.7584,"t":"2026-10-20T14:45:00Z","v":5003,"vw":23.761613},{"c":23.78,"h":23.8086,"l":23.76,"n":19,"o":23.76,"t":"2026-10-20T14:50:00Z","v":2512,"vw":23.778841},{"c":23.8383,"h":23.849,"l":23.6995,"n":95,"o":23.78,"t":"2026-10-20T14:55:00Z","v":9813,"vw":23.785425},{"c":23.7675,"h":23.7941,"l":23.76,"n":11,"o":23.76,"t":"2026-10-20T15:00:00Z","v":1643,"vw":23.773271},{"c":23.68,"h":23.82,"l":23.68,"n":15,"o":23.82,"t":"2026-10-20T15:05:00Z","v":1416,"vw":23.759098},{"c":23.5001,"h":23.74,"l":23.42,"n":52,"o":23.65,"t":"2026-10-20T15:10:00Z","v":7416,"vw":23.600681},{"c":23.565,"h":23.565,"l":23.565,"n":5,"o":23.565,"t":"2026-10-20T15:15:00Z","v":258,"vw":23.565},{"c":23.43,"h":23.565,"l":23.4252,"n":31,"o":23.565,"t":"2026-10-20T15:20:00Z","v":2772,"vw":23.508422},{"c":23.7199,"h":23.7199,"l":23.7199,"n":12,"o":23.7199,"t":"2026-10-20T15:25:00Z","v":761,"vw":23.7199},{"c":23.365,"h":23.4899,"l":23.365,"n":45,"o":23.4899,"t":"2026-10-20T15:30:00Z","v":3729,"vw":23.434507},{"c":23.4501,"h":23.4501,"l":23.332,"n":30,"o":23.332,"t":"2026-10-20T15:35:00Z","v":1797,"vw":23.383746},{"c":23.54,"h":23.57,"l":23.45,"n":10,"o":23.57,"t":"2026-10-20T15:40:00Z","v":1864,"vw":23.468689},{"c":23.45,"h":23.4501,"l":23.45,"n":10,"o":23.4501,"t":"2026-10-20T15:45:00Z","v":551,"vw":23.450031},{"c":23.42,"h":23.45,"l":23.37,"n":33,"o":23.45,"t":"2026-10-20T15:50:00Z","v":1988,"vw":23.405622},{"c":23.43,"h":23.44,"l":23.405,"n":34,"o":23.42,"t":"2026-10-20T15:55:00Z","v":1926,"vw":23.427834},{"c":23.415,"h":23.4449,"l":23.415,"n":23,"o":23.4449,"t":"2026-10-20T16:00:00Z","v":1250,"vw":23.430999},{"c":23.5299,"h":23.5299,"l":23.415,"n":33,"o":23.415,"t":"2026-10-20T16:05:00Z","v":5196,"vw":23.472385},{"c":23.45,"h":23.5,"l":23.45,"n":16,"o":23.5,"t":"2026-10-20T16:10:00Z","v":1287,"vw":23.466444},{"c":23.43,"h":23.46,"l":23.43,"n":24,"o":23.46,"t":"2026-10-20T16:15:00Z","v":914,"vw":23.448347},{"c":23.4,"h":23.4709,"l":23.4,"n":14,"o":23.4709,"t":"2026-10-20T16:20:00Z","v":453,"vw":23.43545},{"c":23.498,"h":23.498,"l":23.37,"n":47,"o":23.37,"t":"2026-10-20T16:25:00Z","v":4484,"vw":23.462161},{"c":23.655,"h":23.655,"l":23.515,"n":21,"o":23.515,"t":"2026-10-20T16:30:00Z","v":1673,"vw":23.625385},{"c":23.6913,"h":23.6913,"l":23.5772,"n":28,"o":23.5772,"t":"2026-10-20T16:35:00Z","v":435,"vw":23.607708},{"c":23.58,"h":23.58,"l":23.51,"n":13,"o":23.58,"t":"2026-10-20T16:40:00Z","v":2985,"vw":23.551433},{"c":23.675,"h":23.675,"l":23.51,"n":30,"o":23.5101,"t":"2026-10-20T16:45:00Z","v":5191,"vw":23.59611},{"c":23.7,"h":23.7,"l":23.68,"n":7,"o":23.68,"t":"2026-10-20T16:50:00Z","v":1808,"vw":23.697661},{"c":23.59,"h":23.6,"l":23.59,"n":9,"o":23.59,"t":"2026-10-20T16:55:00Z","v":799,"vw":23.592857},{"c":23.55,"h":23.6,"l":23.55,"n":26,"o":23.57,"t":"2026-10-20T17:00:00Z","v":1708,"vw":23.571739},{"c":23.6884,"h":23.73,"l":23.57,"n":9,"o":23.73,"t":"2026-10-20T17:05:00Z","v":1255,"vw":23.656817},{"c":23.64,"h":23.6862,"l":23.63,"n":17,"o":23.635,"t":"2026-10-20T17:10:00Z","v":3089,"vw":23.639765},{"c":23.7299,"h":23.7299,"l":23.64,"n":21,"o":23.64,"t":"2026-10-20T17:15:00Z","v":804,"vw":23.699576},{"c":23.67,"h":23.73,"l":23.56,"n":22,"o":23.73,"t":"2026-10-20T17:20:00Z","v":4932,"vw":23.677992},{"c":23.635,"h":23.74,"l":23.63,"n":20,"o":23.67,"t":"2026-10-20T17:25:00Z","v":3136,"vw":23.681071},{"c":23.615,"h":23.695,"l":23.615,"n":14,"o":23.65,"t":"2026-10-20T17:30:00Z","v":1784,"vw":23.650018},{"c":23.695,"h":23.695,"l":23.695,"n":15,"o":23.695,"t":"2026-10-20T17:35:00Z","v":793,"vw":23.695},{"c":23.695,"h":23.695,"l":23.61,"n":16,"o":23.61,"t":"2026-10-20T17:40:00Z","v":1369,"vw":23.663084},{"c":23.74,"h":23.74,"l":23.61,"n":49,"o":23.7088,"t":"2026-10-20T17:45:00Z","v":970,"vw":23.665813},{"c":23.74,"h":23.74,"l":23.74,"n":8,"o":23.74,"t":"2026-10-20T17:50:00Z","v":333,"vw":23.74},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-20T18:00:00Z","v":100,"vw":23.6},{"c":23.55,"h":23.67,"l":23.55,"n":40,"o":23.6228,"t":"2026-10-20T18:05:00Z","v":5505,"vw":23.613759},{"c":23.53,"h":23.62,"l":23.53,"n":11,"o":23.5315,"t":"2026-10-20T18:10:00Z","v":1980,"vw":23.574036},{"c":23.5578,"h":23.5578,"l":23.5578,"n":1,"o":23.5578,"t":"2026-10-20T18:15:00Z","v":100,"vw":23.5578},{"c":23.5909,"h":23.5909,"l":23.51,"n":8,"o":23.5553,"t":"2026-10-20T18:20:00Z","v":550,"vw":23.54155},{"c":23.51,"h":23.62,"l":23.5,"n":12,"o":23.62,"t":"2026-10-20T18:25:00Z","v":1191,"vw":23.533024},{"c":23.5,"h":23.6,"l":23.5,"n":10,"o":23.6,"t":"2026-10-20T18:30:00Z","v":970,"vw":23.571429},{"c":23.49,"h":23.62,"l":23.49,"n":30,"o":23.62,"t":"2026-10-20T18:35:00Z","v":4016,"vw":23.58771},{"c":23.53,"h":23.53,"l":23.4,"n":21,"o":23.46,"t":"2026-10-20T18:40:00Z","v":1750,"vw":23.459776},{"c":23.4955,"h":23.62,"l":23.43,"n":15,"o":23.62,"t":"2026-10-20T18:45:00Z","v":4095,"vw":23.593405},{"c":23.5,"h":23.62,"l":23.5,"n":12,"o":23.55,"t":"2026-10-20T18:50:00Z","v":2662,"vw":23.574207},{"c":23.495,"h":23.495,"l":23.495,"n":5,"o":23.495,"t":"2026-10-20T18:55:00Z","v":233,"vw":23.495},{"c":23.485,"h":23.5,"l":23.485,"n":10,"o":23.5,"t":"2026-10-20T19:00:00Z","v":790,"vw":23.495385},{"c":23.49,"h":23.49,"l":23.475,"n":13,"o":23.475,"t":"2026-10-20T19:05:00Z","v":499,"vw":23.485},{"c":23.49,"h":23.49,"l":23.49,"n":19,"o":23.49,"t":"2026-10-20T19:10:00Z","v":1650,"vw":23.49},{"c":23.465,"h":23.465,"l":23.465,"n":6,"o":23.465,"t":"2026-10-20T19:15:00Z","v":199,"vw":23.465},{"c":23.48,"h":23.515,"l":23.44,"n":60,"o":23.44,"t":"2026-10-20T19:20:00Z","v":7410,"vw":23.492466},{"c":23.42,"h":23.479,"l":23.405,"n":28,"o":23.44,"t":"2026-10-20T19:25:00Z","v":1512,"vw":23.429917},{"c":23.56,"h":23.56,"l":23.37,"n":123,"o":23.38,"t":"2026-10-20T19:30:00Z","v":8633,"vw":23.480403},{"c":23.57,"h":23.6,"l":23.5297,"n":93,"o":23.57,"t":"2026-10-20T19:35:00Z","v":7769,"vw":23.570322},{"c":23.64,"h":23.64,"l":23.5286,"n":63,"o":23.57,"t":"2026-10-20T19:40:00Z","v":7371,"vw":23.572774},{"c":23.775,"h":23.79,"l":23.6336,"n":109,"o":23.71,"t":"2026-10-20T19:45:00Z","v":17607,"vw":23.754703},{"c":23.755,"h":23.81,"l":23.5739,"n":36,"o":23.74,"t":"2026-10-20T19:50:00Z","v":6776,"vw":23.731145},{"c":24,"h":24,"l":23.75,"n":180,"o":23.755,"t":"2026-10-20T19:55:00Z","v":12630,"vw":23.872014},{"c":23.96,"h":23.96,"l":23.96,"n":8,"o":23.96,"t":"2026-10-20T20:00:00Z","v":3844,"vw":23.96},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-20T20:05:00Z","v":100,"vw":23.8},{"c":23.91,"h":23.91,"l":23.8,"n":18,"o":23.83,"t":"2026-10-20T20:10:00Z","v":6615,"vw":23.81952},{"c":23.92,"h":23.92,"l":23.92,"n":2,"o":23.92,"t":"2026-10-20T20:20:00Z","v":245,"vw":23.92},{"c":23.9818,"h":23.9818,"l":23.9818,"n":1,"o":23.9818,"t":"2026-10-20T20:30:00Z","v":400,"vw":23.9818},{"c":23.95,"h":23.97,"l":23.95,"n":8,"o":23.95,"t":"2026-10-20T20:45:00Z","v":1010,"vw":23.957826},{"c":23.9999,"h":23.9999,"l":23.9999,"n":1,"o":23.9999,"t":"2026-10-20T20:50:00Z","v":1000,"vw":23.9999},{"c":24,"h":24,"l":23.97,"n":6,"o":23.97,"t":"2026-10-20T20:55:00Z","v":1200,"vw":23.992469},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-20T21:00:00Z","v":300,"vw":24},{"c":24,"h":24,"l":24,"n":5,"o":24,"t":"2026-10-20T21:05:00Z","v":830,"vw":24},{"c":24,"h":24,"l":24,"n":7,"o":24,"t":"2026-10-20T21:10:00Z","v":1073,"vw":24},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-10-20T21:40:00Z","v":100,"vw":24.35},{"c":24.06,"h":24.06,"l":24.06,"n":3,"o":24.06,"t":"2026-10-20T21:50:00Z","v":200,"vw":24.06},{"c":24.21,"h":24.21,"l":24.21,"n":1,"o":24.21,"t":"2026-10-20T22:15:00Z","v":111,"vw":24.21},{"c":24.19,"h":24.19,"l":24.19,"n":2,"o":24.19,"t":"2026-10-20T22:20:00Z","v":305,"vw":24.19},{"c":24.18,"h":24.18,"l":24.18,"n":3,"o":24.18,"t":"2026-10-20T22:30:00Z","v":200,"vw":24.18},{"c":24.2424,"h":24.2424,"l":24.2424,"n":1,"o":24.2424,"t":"2026-10-20T22:40:00Z","v":1000,"vw":24.2424},{"c":24.27,"h":24.27,"l":24.27,"n":2,"o":24.27,"t":"2026-10-20T22:55:00Z","v":200,"vw":24.27},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-20T23:15:00Z","v":100,"vw":24.02},{"c":24.2473,"h":24.2473,"l":24.2473,"n":1,"o":24.2473,"t":"2026-10-20T23:20:00Z","v":175,"vw":24.2473},{"c":24.26,"h":24.29,"l":24.26,"n":4,"o":24.29,"t":"2026-10-21T08:25:00Z","v":532,"vw":24.27029},{"c":24.25,"h":24.2574,"l":24.25,"n":2,"o":24.2574,"t":"2026-10-21T08:50:00Z","v":300,"vw":24.254933},{"c":24.01,"h":24.06,"l":24.01,"n":7,"o":24.06,"t":"2026-10-21T09:45:00Z","v":1000,"vw":24.032778},{"c":24.1124,"h":24.1124,"l":24.1124,"n":1,"o":24.1124,"t":"2026-10-21T11:15:00Z","v":300,"vw":24.1124},{"c":23.7085,"h":23.7085,"l":23.7085,"n":1,"o":23.7085,"t":"2026-10-21T11:55:00Z","v":1000,"vw":23.7085},{"c":24.04,"h":24.18,"l":24.04,"n":3,"o":24.18,"t":"2026-10-21T12:05:00Z","v":250,"vw":24.112039},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-21T12:30:00Z","v":200,"vw":24.3},{"c":24,"h":24,"l":24,"n":7,"o":24,"t":"2026-10-21T12:40:00Z","v":1297,"vw":24},{"c":23.94,"h":23.94,"l":23.94,"n":3,"o":23.94,"t":"2026-10-21T13:15:00Z","v":210,"vw":23.94},{"c":23.9148,"h":23.92,"l":23.9,"n":6,"o":23.9,"t":"2026-10-21T13:20:00Z","v":441,"vw":23.9087},{"c":23.91,"h":23.91,"l":23.9,"n":3,"o":23.9,"t":"2026-10-21T13:25:00Z","v":300,"vw":23.903333},{"c":23.85,"h":24,"l":23.74,"n":107,"o":23.75,"t":"2026-10-21T13:30:00Z","v":15586,"vw":23.79192},{"c":23.875,"h":24,"l":23.875,"n":41,"o":24,"t":"2026-10-21T13:35:00Z","v":7672,"vw":23.927131},{"c":23.82,"h":23.875,"l":23.7673,"n":48,"o":23.85,"t":"2026-10-21T13:40:00Z","v":3745,"vw":23.856598},{"c":23.91,"h":23.91,"l":23.9,"n":31,"o":23.9,"t":"2026-10-21T13:45:00Z","v":2590,"vw":23.902761},{"c":24,"h":24.09,"l":23.924,"n":85,"o":23.9999,"t":"2026-10-21T13:50:00Z","v":7186,"vw":24.009158},{"c":24.07,"h":24.07,"l":23.95,"n":46,"o":23.95,"t":"2026-10-21T13:55:00Z","v":4252,"vw":24.028732},{"c":24.1719,"h":24.1719,"l":24.04,"n":64,"o":24.04,"t":"2026-10-21T14:00:00Z","v":5645,"vw":24.110171},{"c":24.125,"h":24.1608,"l":24.0701,"n":73,"o":24.15,"t":"2026-10-21T14:05:00Z","v":5634,"vw":24.1383},{"c":24.1101,"h":24.1386,"l":24.097,"n":13,"o":24.12,"t":"2026-10-21T14:10:00Z","v":1210,"vw":24.108121},{"c":24.22,"h":24.22,"l":24.1048,"n":36,"o":24.1048,"t":"2026-10-21T14:15:00Z","v":2657,"vw":24.181814},{"c":24.25,"h":24.25,"l":24.2398,"n":32,"o":24.2398,"t":"2026-10-21T14:20:00Z","v":3035,"vw":24.242479},{"c":24.246,"h":24.27,"l":24.2,"n":38,"o":24.21,"t":"2026-10-21T14:25:00Z","v":1861,"vw":24.230352},{"c":24.22,"h":24.22,"l":24.2199,"n":11,"o":24.2199,"t":"2026-10-21T14:30:00Z","v":1183,"vw":24.219909},{"c":24.25,"h":24.265,"l":24.1101,"n":38,"o":24.1101,"t":"2026-10-21T14:35:00Z","v":1764,"vw":24.20174},{"c":24.255,"h":24.2551,"l":24.2,"n":35,"o":24.2551,"t":"2026-10-21T14:40:00Z","v":2368,"vw":24.230172},{"c":24.3,"h":24.3,"l":24.25,"n":6,"o":24.25,"t":"2026-10-21T14:45:00Z","v":518,"vw":24.2625},{"c":24.2001,"h":24.29,"l":24.2001,"n":15,"o":24.29,"t":"2026-10-21T14:50:00Z","v":1567,"vw":24.239016},{"c":24.25,"h":24.2999,"l":24.25,"n":33,"o":24.2999,"t":"2026-10-21T14:55:00Z","v":3562,"vw":24.256826},{"c":24.275,"h":24.29,"l":24.26,"n":21,"o":24.286,"t":"2026-10-21T15:00:00Z","v":1117,"vw":24.27906},{"c":24.16,"h":24.3,"l":24.16,"n":108,"o":24.275,"t":"2026-10-21T15:05:00Z","v":6573,"vw":24.246232},{"c":24.1499,"h":24.155,"l":23.93,"n":125,"o":24.155,"t":"2026-10-21T15:10:00Z","v":14599,"vw":24.023695},{"c":24,"h":24.1499,"l":23.96,"n":18,"o":24.055,"t":"2026-10-21T15:15:00Z","v":2818,"vw":24.040759},{"c":24,"h":24.1499,"l":23.9815,"n":20,"o":24.1499,"t":"2026-10-21T15:20:00Z","v":1847,"vw":23.997778},{"c":24.075,"h":24.075,"l":24.01,"n":51,"o":24.01,"t":"2026-10-21T15:25:00Z","v":2256,"vw":24.057265},{"c":24.08,"h":24.08,"l":24.08,"n":6,"o":24.08,"t":"2026-10-21T15:30:00Z","v":213,"vw":24.08},{"c":24.01,"h":24.08,"l":24.01,"n":23,"o":24.08,"t":"2026-10-21T15:35:00Z","v":1551,"vw":24.063846},{"c":24.0613,"h":24.0613,"l":24.0613,"n":3,"o":24.0613,"t":"2026-10-21T15:40:00Z","v":251,"vw":24.0613},{"c":24.105,"h":24.1234,"l":24.07,"n":45,"o":24.085,"t":"2026-10-21T15:45:00Z","v":3840,"vw":24.099885},{"c":24.07,"h":24.11,"l":24.07,"n":11,"o":24.11,"t":"2026-10-21T15:50:00Z","v":1452,"vw":24.081429},{"c":24.1499,"h":24.15,"l":24.11,"n":29,"o":24.11,"t":"2026-10-21T15:55:00Z","v":2178,"vw":24.12234},{"c":24.115,"h":24.14,"l":24.115,"n":20,"o":24.14,"t":"2026-10-21T16:00:00Z","v":2105,"vw":24.118761},{"c":24.125,"h":24.15,"l":24.1075,"n":59,"o":24.1075,"t":"2026-10-21T16:05:00Z","v":10110,"vw":24.146193},{"c":24.2,"h":24.2,"l":24.2,"n":21,"o":24.2,"t":"2026-10-21T16:10:00Z","v":2341,"vw":24.2},{"c":24.25,"h":24.25,"l":24.2,"n":27,"o":24.2,"t":"2026-10-21T16:15:00Z","v":2255,"vw":24.240817},{"c":24.275,"h":24.275,"l":24.275,"n":2,"o":24.275,"t":"2026-10-21T16:20:00Z","v":200,"vw":24.275},{"c":24.3,"h":24.31,"l":24.25,"n":91,"o":24.27,"t":"2026-10-21T16:25:00Z","v":10194,"vw":24.269654},{"c":24.285,"h":24.285,"l":24.2593,"n":36,"o":24.2593,"t":"2026-10-21T16:30:00Z","v":3462,"vw":24.284082},{"c":24.295,"h":24.31,"l":24.25,"n":63,"o":24.285,"t":"2026-10-21T16:35:00Z","v":9104,"vw":24.273021},{"c":24.42,"h":24.42,"l":24.3,"n":35,"o":24.32,"t":"2026-10-21T16:40:00Z","v":2266,"vw":24.352182},{"c":24.39,"h":24.39,"l":24.31,"n":4,"o":24.31,"t":"2026-10-21T16:45:00Z","v":1708,"vw":24.31981},{"c":24.4491,"h":24.4491,"l":24.4491,"n":3,"o":24.4491,"t":"2026-10-21T16:50:00Z","v":168,"vw":24.4491},{"c":24.5,"h":24.51,"l":24.37,"n":41,"o":24.37,"t":"2026-10-21T16:55:00Z","v":9366,"vw":24.489015},{"c":24.525,"h":24.5378,"l":24.45,"n":49,"o":24.525,"t":"2026-10-21T17:00:00Z","v":2905,"vw":24.510582},{"c":24.576,"h":24.576,"l":24.46,"n":21,"o":24.4875,"t":"2026-10-21T17:05:00Z","v":1931,"vw":24.54757},{"c":24.517,"h":24.55,"l":24.5169,"n":16,"o":24.55,"t":"2026-10-21T17:10:00Z","v":1895,"vw":24.530593},{"c":24.51,"h":24.55,"l":24.51,"n":5,"o":24.55,"t":"2026-10-21T17:15:00Z","v":345,"vw":24.536667},{"c":24.5001,"h":24.6,"l":24.5,"n":22,"o":24.55,"t":"2026-10-21T17:20:00Z","v":2412,"vw":24.547199},{"c":24.517,"h":24.55,"l":24.517,"n":19,"o":24.55,"t":"2026-10-21T17:25:00Z","v":1378,"vw":24.536192},{"c":24.395,"h":24.55,"l":24.395,"n":38,"o":24.55,"t":"2026-10-21T17:30:00Z","v":7709,"vw":24.488981},{"c":24.3725,"h":24.395,"l":24.3725,"n":15,"o":24.395,"t":"2026-10-21T17:35:00Z","v":703,"vw":24.380727},{"c":24.3,"h":24.445,"l":24.3,"n":54,"o":24.445,"t":"2026-10-21T17:45:00Z","v":734,"vw":24.39907},{"c":24.46,"h":24.54,"l":24.38,"n":27,"o":24.54,"t":"2026-10-21T17:50:00Z","v":3119,"vw":24.513478},{"c":24.48,"h":24.48,"l":24.4,"n":6,"o":24.4,"t":"2026-10-21T17:55:00Z","v":555,"vw":24.431579},{"c":24.47,"h":24.47,"l":24.47,"n":8,"o":24.47,"t":"2026-10-21T18:00:00Z","v":945,"vw":24.47},{"c":24.47,"h":24.47,"l":24.435,"n":29,"o":24.47,"t":"2026-10-21T18:05:00Z","v":2033,"vw":24.461725},{"c":24.44,"h":24.44,"l":24.44,"n":7,"o":24.44,"t":"2026-10-21T18:10:00Z","v":542,"vw":24.44},{"c":24.5,"h":24.5,"l":24.46,"n":13,"o":24.48,"t":"2026-10-21T18:15:00Z","v":466,"vw":24.48},{"c":24.45,"h":24.4988,"l":24.45,"n":22,"o":24.45,"t":"2026-10-21T18:20:00Z","v":1615,"vw":24.470936},{"c":24.419,"h":24.4685,"l":24.419,"n":13,"o":24.45,"t":"2026-10-21T18:25:00Z","v":2169,"vw":24.451663},{"c":24.45,"h":24.45,"l":24.45,"n":11,"o":24.45,"t":"2026-10-21T18:30:00Z","v":2092,"vw":24.45},{"c":24.4698,"h":24.4698,"l":24.45,"n":7,"o":24.45,"t":"2026-10-21T18:35:00Z","v":970,"vw":24.455018},{"c":24.455,"h":24.455,"l":24.41,"n":24,"o":24.4475,"t":"2026-10-21T18:40:00Z","v":2116,"vw":24.436656},{"c":24.45,"h":24.45,"l":24.45,"n":13,"o":24.45,"t":"2026-10-21T18:45:00Z","v":1560,"vw":24.45},{"c":24.42,"h":24.49,"l":24.42,"n":8,"o":24.49,"t":"2026-10-21T18:50:00Z","v":263,"vw":24.455},{"c":24.425,"h":24.49,"l":24.425,"n":17,"o":24.49,"t":"2026-10-21T18:55:00Z","v":1815,"vw":24.444499},{"c":24.26,"h":24.425,"l":24.26,"n":32,"o":24.42,"t":"2026-10-21T19:00:00Z","v":5884,"vw":24.379425},{"c":24.3001,"h":24.33,"l":24.28,"n":29,"o":24.3,"t":"2026-10-21T19:05:00Z","v":2926,"vw":24.302531},{"c":24.45,"h":24.45,"l":24.35,"n":6,"o":24.35,"t":"2026-10-21T19:10:00Z","v":2115,"vw":24.371994},{"c":24.3561,"h":24.3561,"l":24.35,"n":7,"o":24.35,"t":"2026-10-21T19:15:00Z","v":515,"vw":24.351227},{"c":24.32,"h":24.365,"l":24.3031,"n":42,"o":24.35,"t":"2026-10-21T19:20:00Z","v":2409,"vw":24.336597},{"c":24.42,"h":24.42,"l":24.345,"n":21,"o":24.35,"t":"2026-10-21T19:25:00Z","v":1288,"vw":24.363267},{"c":24.395,"h":24.44,"l":24.395,"n":38,"o":24.4,"t":"2026-10-21T19:30:00Z","v":3181,"vw":24.419223},{"c":24.445,"h":24.445,"l":24.44,"n":15,"o":24.44,"t":"2026-10-21T19:35:00Z","v":1255,"vw":24.442018},{"c":24.405,"h":24.44,"l":24.3602,"n":23,"o":24.44,"t":"2026-10-21T19:40:00Z","v":2392,"vw":24.394221},{"c":24.44,"h":24.47,"l":24.405,"n":37,"o":24.405,"t":"2026-10-21T19:45:00Z","v":1917,"vw":24.434461},{"c":24.415,"h":24.415,"l":24.33,"n":39,"o":24.4,"t":"2026-10-21T19:50:00Z","v":2802,"vw":24.376688},{"c":24.445,"h":24.49,"l":24.4,"n":118,"o":24.415,"t":"2026-10-21T19:55:00Z","v":5990,"vw":24.440453},{"c":24.2,"h":24.4,"l":24.2,"n":10,"o":24.4,"t":"2026-10-21T20:00:00Z","v":3124,"vw":24.383787},{"c":24.49,"h":24.49,"l":24.49,"n":1,"o":24.49,"t":"2026-10-21T20:10:00Z","v":100,"vw":24.49},{"c":24.6,"h":24.6,"l":24.55,"n":5,"o":24.55,"t":"2026-10-21T20:35:00Z","v":2261,"vw":24.595455},{"c":24.59,"h":24.59,"l":24.59,"n":1,"o":24.59,"t":"2026-10-21T20:40:00Z","v":120,"vw":24.59},{"c":24.5,"h":24.51,"l":24.4,"n":21,"o":24.51,"t":"2026-10-21T22:05:00Z","v":1252,"vw":24.46908},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-21T22:15:00Z","v":100,"vw":24.4},{"c":24.5352,"h":24.5352,"l":24.5352,"n":1,"o":24.5352,"t":"2026-10-21T22:40:00Z","v":300,"vw":24.5352},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-21T22:55:00Z","v":100,"vw":24.4},{"c":24.07,"h":24.07,"l":24.07,"n":4,"o":24.07,"t":"2026-10-21T23:05:00Z","v":500,"vw":24.07},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-21T23:25:00Z","v":249,"vw":24.07},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-21T23:50:00Z","v":160,"vw":24.2},{"c":23.75,"h":24.36,"l":23.75,"n":22,"o":24.36,"t":"2026-10-22T08:00:00Z","v":1050,"vw":24.075},{"c":23.1,"h":23.1,"l":23.1,"n":2,"o":23.1,"t":"2026-10-22T08:30:00Z","v":200,"vw":23.1},{"c":23.35,"h":23.3816,"l":23.35,"n":3,"o":23.3816,"t":"2026-10-22T08:50:00Z","v":690,"vw":23.371725},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-10-22T09:00:00Z","v":300,"vw":23.35},{"c":23.89,"h":23.89,"l":23.89,"n":2,"o":23.89,"t":"2026-10-22T09:30:00Z","v":230,"vw":23.89},{"c":23.91,"h":23.91,"l":23.91,"n":2,"o":23.91,"t":"2026-10-22T10:45:00Z","v":200,"vw":23.91},{"c":24.69,"h":24.69,"l":24.09,"n":29,"o":24.09,"t":"2026-10-22T11:00:00Z","v":1442,"vw":24.424922},{"c":23.6,"h":23.6,"l":23.6,"n":2,"o":23.6,"t":"2026-10-22T11:10:00Z","v":200,"vw":23.6},{"c":24.0317,"h":24.0317,"l":24.0317,"n":1,"o":24.0317,"t":"2026-10-22T11:40:00Z","v":245,"vw":24.0317},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-22T11:55:00Z","v":100,"vw":24},{"c":24,"h":24,"l":24,"n":6,"o":24,"t":"2026-10-22T12:10:00Z","v":842,"vw":24},{"c":23.9,"h":23.9,"l":23.9,"n":3,"o":23.9,"t":"2026-10-22T12:20:00Z","v":122,"vw":23.9},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-22T12:25:00Z","v":201,"vw":24},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-10-22T12:30:00Z","v":100,"vw":23.61},{"c":23.6,"h":23.6,"l":23.6,"n":2,"o":23.6,"t":"2026-10-22T12:45:00Z","v":102,"vw":23.6},{"c":23.662,"h":23.662,"l":23.662,"n":2,"o":23.662,"t":"2026-10-22T12:55:00Z","v":208,"vw":23.662},{"c":23.6214,"h":23.6214,"l":23.6214,"n":1,"o":23.6214,"t":"2026-10-22T13:00:00Z","v":1299,"vw":23.6214},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-10-22T13:10:00Z","v":200,"vw":23.62},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-22T13:15:00Z","v":100,"vw":23.75},{"c":23.3601,"h":23.6201,"l":23.36,"n":18,"o":23.62,"t":"2026-10-22T13:20:00Z","v":831,"vw":23.441192},{"c":23.5727,"h":23.58,"l":23.5727,"n":2,"o":23.58,"t":"2026-10-22T13:25:00Z","v":294,"vw":23.57635},{"c":23.8453,"h":23.99,"l":23.31,"n":93,"o":23.36,"t":"2026-10-22T13:30:00Z","v":16239,"vw":23.46558},{"c":23.7,"h":23.7601,"l":23.61,"n":48,"o":23.7235,"t":"2026-10-22T13:35:00Z","v":3857,"vw":23.718862},{"c":23.74,"h":23.74,"l":23.68,"n":46,"o":23.73,"t":"2026-10-22T13:40:00Z","v":3934,"vw":23.731447},{"c":23.805,"h":23.871,"l":23.745,"n":51,"o":23.745,"t":"2026-10-22T13:45:00Z","v":1690,"vw":23.808383},{"c":23.8,"h":23.8407,"l":23.7105,"n":24,"o":23.78,"t":"2026-10-22T13:50:00Z","v":1547,"vw":23.788451},{"c":23.85,"h":23.85,"l":23.775,"n":29,"o":23.775,"t":"2026-10-22T13:55:00Z","v":2223,"vw":23.832432},{"c":23.85,"h":23.876,"l":23.81,"n":22,"o":23.85,"t":"2026-10-22T14:00:00Z","v":1580,"vw":23.847188},{"c":23.8,"h":23.8999,"l":23.8,"n":39,"o":23.85,"t":"2026-10-22T14:05:00Z","v":4154,"vw":23.838596},{"c":23.8,"h":23.8,"l":23.75,"n":12,"o":23.75,"t":"2026-10-22T14:10:00Z","v":1053,"vw":23.765},{"c":23.7059,"h":23.75,"l":23.7059,"n":55,"o":23.72,"t":"2026-10-22T14:15:00Z","v":3726,"vw":23.732373},{"c":23.6806,"h":23.81,"l":23.68,"n":40,"o":23.8,"t":"2026-10-22T14:20:00Z","v":2217,"vw":23.735231},{"c":23.65,"h":23.69,"l":23.65,"n":81,"o":23.6675,"t":"2026-10-22T14:25:00Z","v":6793,"vw":23.663241},{"c":23.7908,"h":23.7908,"l":23.57,"n":76,"o":23.6301,"t":"2026-10-22T14:30:00Z","v":6854,"vw":23.613162},{"c":23.745,"h":23.745,"l":23.7058,"n":7,"o":23.7058,"t":"2026-10-22T14:35:00Z","v":371,"vw":23.733571},{"c":23.75,"h":23.75,"l":23.75,"n":3,"o":23.75,"t":"2026-10-22T14:45:00Z","v":210,"vw":23.75},{"c":23.6,"h":23.6,"l":23.6,"n":8,"o":23.6,"t":"2026-10-22T14:50:00Z","v":236,"vw":23.6},{"c":23.6759,"h":23.6759,"l":23.6,"n":34,"o":23.6,"t":"2026-10-22T14:55:00Z","v":1308,"vw":23.63392},{"c":23.6092,"h":23.65,"l":23.6092,"n":17,"o":23.645,"t":"2026-10-22T15:00:00Z","v":780,"vw":23.620465},{"c":23.6525,"h":23.69,"l":23.6,"n":50,"o":23.602,"t":"2026-10-22T15:05:00Z","v":5243,"vw":23.666474},{"c":23.56,"h":23.65,"l":23.5,"n":143,"o":23.61,"t":"2026-10-22T15:10:00Z","v":15926,"vw":23.600338},{"c":23.63,"h":23.7,"l":23.6,"n":26,"o":23.6,"t":"2026-10-22T15:15:00Z","v":1249,"vw":23.663529},{"c":23.635,"h":23.635,"l":23.635,"n":10,"o":23.635,"t":"2026-10-22T15:20:00Z","v":252,"vw":23.635},{"c":23.6595,"h":23.6899,"l":23.63,"n":29,"o":23.67,"t":"2026-10-22T15:25:00Z","v":3398,"vw":23.67175},{"c":23.63,"h":23.6301,"l":23.63,"n":12,"o":23.6301,"t":"2026-10-22T15:30:00Z","v":4113,"vw":23.630009},{"c":23.64,"h":23.67,"l":23.62,"n":56,"o":23.63,"t":"2026-10-22T15:35:00Z","v":5916,"vw":23.633715},{"c":23.57,"h":23.625,"l":23.57,"n":22,"o":23.6169,"t":"2026-10-22T15:40:00Z","v":1969,"vw":23.605489},{"c":23.5379,"h":23.67,"l":23.53,"n":71,"o":23.555,"t":"2026-10-22T15:45:00Z","v":10376,"vw":23.566083},{"c":23.6,"h":23.6995,"l":23.575,"n":64,"o":23.605,"t":"2026-10-22T15:50:00Z","v":7429,"vw":23.617238},{"c":23.68,"h":23.68,"l":23.6383,"n":25,"o":23.65,"t":"2026-10-22T15:55:00Z","v":4539,"vw":23.654758},{"c":23.699,"h":23.76,"l":23.699,"n":18,"o":23.6995,"t":"2026-10-22T16:00:00Z","v":1343,"vw":23.732758},{"c":23.67,"h":23.7399,"l":23.67,"n":11,"o":23.67,"t":"2026-10-22T16:05:00Z","v":2404,"vw":23.672974},{"c":23.61,"h":23.72,"l":23.61,"n":20,"o":23.67,"t":"2026-10-22T16:10:00Z","v":1611,"vw":23.67865},{"c":23.7,"h":23.7399,"l":23.7,"n":15,"o":23.7399,"t":"2026-10-22T16:15:00Z","v":795,"vw":23.7285},{"c":23.63,"h":23.63,"l":23.6182,"n":10,"o":23.6182,"t":"2026-10-22T16:20:00Z","v":486,"vw":23.62115},{"c":23.72,"h":23.75,"l":23.6433,"n":35,"o":23.67,"t":"2026-10-22T16:25:00Z","v":2793,"vw":23.6857},{"c":23.7064,"h":23.7064,"l":23.7064,"n":6,"o":23.7064,"t":"2026-10-22T16:30:00Z","v":245,"vw":23.7064},{"c":23.655,"h":23.71,"l":23.655,"n":14,"o":23.66,"t":"2026-10-22T16:35:00Z","v":1514,"vw":23.678182},{"c":23.7099,"h":23.7099,"l":23.65,"n":16,"o":23.7099,"t":"2026-10-22T16:40:00Z","v":2566,"vw":23.706875},{"c":23.63,"h":23.655,"l":23.63,"n":52,"o":23.655,"t":"2026-10-22T16:45:00Z","v":3954,"vw":23.653832},{"c":23.75,"h":23.75,"l":23.603,"n":23,"o":23.603,"t":"2026-10-22T16:50:00Z","v":9137,"vw":23.641299},{"c":23.7,"h":23.8805,"l":23.6617,"n":14,"o":23.8805,"t":"2026-10-22T16:55:00Z","v":5644,"vw":23.72553},{"c":23.63,"h":23.75,"l":23.63,"n":23,"o":23.6675,"t":"2026-10-22T17:00:00Z","v":2609,"vw":23.693213},{"c":23.66,"h":23.783,"l":23.61,"n":6,"o":23.783,"t":"2026-10-22T17:05:00Z","v":784,"vw":23.662378},{"c":23.68,"h":23.78,"l":23.67,"n":13,"o":23.67,"t":"2026-10-22T17:10:00Z","v":1777,"vw":23.678824},{"c":23.6701,"h":23.78,"l":23.6701,"n":4,"o":23.78,"t":"2026-10-22T17:15:00Z","v":501,"vw":23.75802},{"c":23.68,"h":23.8,"l":23.67,"n":19,"o":23.78,"t":"2026-10-22T17:20:00Z","v":2198,"vw":23.74972},{"c":23.785,"h":23.785,"l":23.7808,"n":7,"o":23.7808,"t":"2026-10-22T17:25:00Z","v":1809,"vw":23.784765},{"c":23.68,"h":23.785,"l":23.68,"n":14,"o":23.785,"t":"2026-10-22T17:30:00Z","v":1054,"vw":23.764571},{"c":23.7,"h":23.765,"l":23.6905,"n":9,"o":23.6905,"t":"2026-10-22T17:35:00Z","v":1042,"vw":23.722121},{"c":23.72,"h":23.765,"l":23.64,"n":84,"o":23.765,"t":"2026-10-22T17:40:00Z","v":10145,"vw":23.709828},{"c":23.73,"h":23.89,"l":23.61,"n":9,"o":23.6101,"t":"2026-10-22T17:45:00Z","v":952,"vw":23.684456},{"c":23.7,"h":23.7,"l":23.6232,"n":30,"o":23.6232,"t":"2026-10-22T17:50:00Z","v":387,"vw":23.665467},{"c":23.62,"h":23.7,"l":23.62,"n":17,"o":23.7,"t":"2026-10-22T17:55:00Z","v":1394,"vw":23.692727},{"c":23.675,"h":23.675,"l":23.675,"n":9,"o":23.675,"t":"2026-10-22T18:00:00Z","v":653,"vw":23.675},{"c":23.635,"h":23.635,"l":23.6,"n":47,"o":23.602,"t":"2026-10-22T18:05:00Z","v":6211,"vw":23.623613},{"c":23.7,"h":23.7,"l":23.635,"n":10,"o":23.635,"t":"2026-10-22T18:10:00Z","v":1687,"vw":23.678598},{"c":23.655,"h":23.66,"l":23.6476,"n":9,"o":23.66,"t":"2026-10-22T18:15:00Z","v":2053,"vw":23.656604},{"c":23.749,"h":23.749,"l":23.63,"n":34,"o":23.6749,"t":"2026-10-22T18:20:00Z","v":2648,"vw":23.659293},{"c":23.625,"h":23.66,"l":23.5705,"n":42,"o":23.6387,"t":"2026-10-22T18:25:00Z","v":3485,"vw":23.62077},{"c":23.63,"h":23.63,"l":23.55,"n":26,"o":23.63,"t":"2026-10-22T18:30:00Z","v":1659,"vw":23.624667},{"c":23.75,"h":23.75,"l":23.5676,"n":43,"o":23.63,"t":"2026-10-22T18:35:00Z","v":13530,"vw":23.592294},{"c":23.75,"h":23.75,"l":23.63,"n":32,"o":23.63,"t":"2026-10-22T18:40:00Z","v":4567,"vw":23.694319},{"c":23.75,"h":23.75,"l":23.65,"n":20,"o":23.75,"t":"2026-10-22T18:45:00Z","v":3565,"vw":23.742649},{"c":23.63,"h":23.63,"l":23.51,"n":13,"o":23.63,"t":"2026-10-22T18:50:00Z","v":1477,"vw":23.61},{"c":23.63,"h":23.6348,"l":23.63,"n":8,"o":23.6348,"t":"2026-10-22T18:55:00Z","v":803,"vw":23.634},{"c":23.76,"h":23.8,"l":23.67,"n":49,"o":23.71,"t":"2026-10-22T19:00:00Z","v":7418,"vw":23.743746},{"c":23.785,"h":23.82,"l":23.69,"n":17,"o":23.755,"t":"2026-10-22T19:05:00Z","v":2547,"vw":23.761735},{"c":23.89,"h":23.9,"l":23.785,"n":37,"o":23.79,"t":"2026-10-22T19:10:00Z","v":5171,"vw":23.831703},{"c":23.8492,"h":23.8492,"l":23.8492,"n":5,"o":23.8492,"t":"2026-10-22T19:15:00Z","v":228,"vw":23.8492},{"c":23.825,"h":23.825,"l":23.825,"n":12,"o":23.825,"t":"2026-10-22T19:20:00Z","v":739,"vw":23.825},{"c":23.8628,"h":23.8628,"l":23.825,"n":3,"o":23.825,"t":"2026-10-22T19:25:00Z","v":515,"vw":23.842788},{"c":23.8,"h":23.86,"l":23.8,"n":39,"o":23.86,"t":"2026-10-22T19:30:00Z","v":2842,"vw":23.837512},{"c":23.75,"h":23.8,"l":23.67,"n":72,"o":23.8,"t":"2026-10-22T19:35:00Z","v":7482,"vw":23.718633},{"c":23.695,"h":23.695,"l":23.695,"n":3,"o":23.695,"t":"2026-10-22T19:40:00Z","v":171,"vw":23.695},{"c":23.7,"h":23.78,"l":23.7,"n":41,"o":23.74,"t":"2026-10-22T19:45:00Z","v":2082,"vw":23.724353},{"c":23.715,"h":23.76,"l":23.655,"n":40,"o":23.7,"t":"2026-10-22T19:50:00Z","v":2662,"vw":23.701358},{"c":23.68,"h":23.725,"l":23.6501,"n":43,"o":23.715,"t":"2026-10-22T19:55:00Z","v":2969,"vw":23.706769},{"c":23.68,"h":23.68,"l":23.68,"n":9,"o":23.68,"t":"2026-10-22T20:00:00Z","v":1270,"vw":23.68},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-10-22T20:10:00Z","v":120,"vw":23.56},{"c":23.64,"h":23.64,"l":23.64,"n":4,"o":23.64,"t":"2026-10-22T20:20:00Z","v":212,"vw":23.64},{"c":23.87,"h":23.87,"l":23.87,"n":8,"o":23.87,"t":"2026-10-22T20:25:00Z","v":205,"vw":23.87},{"c":23.7,"h":23.7,"l":23.7,"n":2,"o":23.7,"t":"2026-10-22T21:00:00Z","v":200,"vw":23.7},{"c":23.5,"h":23.7,"l":23.5,"n":29,"o":23.7,"t":"2026-10-22T21:10:00Z","v":1483,"vw":23.55296},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-22T21:15:00Z","v":100,"vw":23.5},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-10-22T21:50:00Z","v":250,"vw":23.53},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-10-22T22:20:00Z","v":200,"vw":23.66}],"history":[{"c":76.16,"h":128,"l":31.21,"n":14786,"o":31.25,"t":"2026-03-19T04:00:00Z","v":361825,"vw":78.67337},{"c":117.7,"h":137,"l":86,"n":36256,"o":105,"t":"2026-03-20T04:00:00Z","v":611609,"vw":108.691661},{"c":191.81,"h":200.48,"l":120.2585,"n":27816,"o":120.2585,"t":"2026-03-23T04:00:00Z","v":583343,"vw":162.224258},{"c":314.99,"h":320,"l":215.76,"n":55068,"o":220.625,"t":"2026-03-24T04:00:00Z","v":896651,"vw":280.350471},{"c":380,"h":575,"l":358,"n":110873,"o":390.055,"t":"2026-03-25T04:00:00Z","v":1432801,"vw":453.931069},{"c":262,"h":450,"l":182.01,"n":77997,"o":445,"t":"2026-03-26T04:00:00Z","v":1175239,"vw":261.837346},{"c":173,"h":212.97,"l":153.01,"n":38068,"o":188.84,"t":"2026-03-27T04:00:00Z","v":723961,"vw":173.185266},{"c":111,"h":156,"l":96.11,"n":33894,"o":156,"t":"2026-03-30T04:00:00Z","v":892659,"vw":111.767458},{"c":130.95,"h":139.08,"l":95.01,"n":24994,"o":98.96,"t":"2026-03-31T04:00:00Z","v":707984,"vw":116.646732},{"c":115,"h":170,"l":106.55,"n":31334,"o":151.94,"t":"2026-04-01T04:00:00Z","v":715935,"vw":131.373133},{"c":113,"h":125.62,"l":103.22,"n":14321,"o":108,"t":"2026-04-02T04:00:00Z","v":381644,"vw":114.573537},{"c":118,"h":128,"l":113,"n":12643,"o":120,"t":"2026-04-06T04:00:00Z","v":323923,"vw":118.633461},{"c":113.71,"h":123.9,"l":110,"n":9370,"o":121,"t":"2026-04-07T04:00:00Z","v":272333,"vw":114.607156},{"c":119.74,"h":127.43,"l":115.22,"n":10994,"o":127.14,"t":"2026-04-08T04:00:00Z","v":317464,"vw":120.572354},{"c":115,"h":121,"l":113.825,"n":6718,"o":120,"t":"2026-04-09T04:00:00Z","v":174102,"vw":116.947447},{"c":112.99,"h":116.83,"l":105.95,"n":8583,"o":116.83,"t":"2026-04-10T04:00:00Z","v":246270,"vw":111.194377},{"c":114.05,"h":116,"l":108.28,"n":6589,"o":113.29,"t":"2026-04-13T04:00:00Z","v":188189,"vw":111.814892},{"c":96.01,"h":114.275,"l":96.0001,"n":13829,"o":111.6,"t":"2026-04-14T04:00:00Z","v":335663,"vw":105.844149},{"c":91.49,"h":99.77,"l":81.01,"n":14346,"o":99.77,"t":"2026-04-15T04:00:00Z","v":377514,"vw":90.397923},{"c":76.88,"h":91.63,"l":76.88,"n":14504,"o":91.63,"t":"2026-04-16T04:00:00Z","v":366757,"vw":83.249099},{"c":84.47,"h":86,"l":77.15,"n":11134,"o":80,"t":"2026-04-17T04:00:00Z","v":370299,"vw":81.657727},{"c":91.92,"h":103.8,"l":83.5894,"n":16733,"o":86,"t":"2026-04-20T04:00:00Z","v":660817,"vw":93.29909},{"c":89,"h":99,"l":88,"n":10392,"o":95.5,"t":"2026-04-21T04:00:00Z","v":351570,"vw":94.132557},{"c":92.91,"h":94.16,"l":89.02,"n":6576,"o":91.73,"t":"2026-04-22T04:00:00Z","v":225707,"vw":91.878285},{"c":89.74,"h":93.945,"l":85.7,"n":5917,"o":93,"t":"2026-04-23T04:00:00Z","v":182959,"vw":89.214647},{"c":85.48,"h":90,"l":85,"n":6650,"o":90,"t":"2026-04-24T04:00:00Z","v":171978,"vw":86.745019},{"c":85,"h":87,"l":83.51,"n":4839,"o":86.05,"t":"2026-04-27T04:00:00Z","v":141192,"vw":84.949017},{"c":78.65,"h":84.7099,"l":75,"n":9168,"o":84.45,"t":"2026-04-28T04:00:00Z","v":268763,"vw":78.249419},{"c":85.01,"h":87.67,"l":78.6001,"n":5018,"o":79,"t":"2026-04-29T04:00:00Z","v":157868,"vw":84.26655},{"c":94.79,"h":95,"l":87.4717,"n":6088,"o":93,"t":"2026-04-30T04:00:00Z","v":210619,"vw":92.026931},{"c":94.55,"h":95,"l":90,"n":3676,"o":94.48,"t":"2026-05-01T04:00:00Z","v":101348,"vw":92.706348},{"c":115,"h":118.9999,"l":96.5,"n":13003,"o":97,"t":"2026-05-04T04:00:00Z","v":447301,"vw":108.758494},{"c":137.79,"h":143.43,"l":121,"n":16801,"o":125.13,"t":"2026-05-05T04:00:00Z","v":567494,"vw":131.69559},{"c":158.98,"h":164.99,"l":142.5,"n":16225,"o":158.42,"t":"2026-05-06T04:00:00Z","v":457795,"vw":155.558616},{"c":144.14,"h":217.7799,"l":140,"n":34867,"o":178,"t":"2026-05-07T04:00:00Z","v":887915,"vw":186.970162},{"c":190.99,"h":197.4999,"l":168,"n":20687,"o":172,"t":"2026-05-08T04:00:00Z","v":588227,"vw":179.511088},{"c":276,"h":276,"l":220,"n":37443,"o":236,"t":"2026-05-11T04:00:00Z","v":797830,"vw":242.985121},{"c":275,"h":309.99,"l":200.05,"n":40334,"o":259,"t":"2026-05-12T04:00:00Z","v":944842,"vw":248.075678},{"c":246.01,"h":288.78,"l":240.01,"n":21964,"o":280.25,"t":"2026-05-13T04:00:00Z","v":436951,"vw":263.265764},{"c":218.99,"h":234.5999,"l":200.8801,"n":21989,"o":221.01,"t":"2026-05-14T04:00:00Z","v":518707,"vw":214.214956},{"c":196.99,"h":217,"l":193,"n":13483,"o":195.02,"t":"2026-05-15T04:00:00Z","v":276950,"vw":201.066939},{"c":234.03,"h":234.9999,"l":199,"n":13831,"o":218.42,"t":"2026-05-18T04:00:00Z","v":330822,"vw":214.824481},{"c":230.81,"h":234,"l":210.75,"n":8515,"o":224,"t":"2026-05-19T04:00:00Z","v":187722,"vw":224.098829},{"c":246,"h":250,"l":230,"n":9606,"o":240.89,"t":"2026-05-20T04:00:00Z","v":229442,"vw":240.517346},{"c":289.51,"h":289.51,"l":250.6,"n":15803,"o":255.99,"t":"2026-05-21T04:00:00Z","v":378862,"vw":271.844138},{"c":263.78,"h":305,"l":260,"n":16234,"o":298.86,"t":"2026-05-22T04:00:00Z","v":367182,"vw":281.757931},{"c":252.07,"h":280,"l":240,"n":13364,"o":276.6,"t":"2026-05-26T04:00:00Z","v":308164,"vw":258.156458},{"c":229,"h":247.9999,"l":218,"n":9677,"o":240,"t":"2026-05-27T04:00:00Z","v":226819,"vw":236.285947},{"c":219.59,"h":238.87,"l":216,"n":9432,"o":230.11,"t":"2026-05-28T04:00:00Z","v":219954,"vw":222.650145},{"c":211,"h":218.98,"l":201.33,"n":9013,"o":218.98,"t":"2026-05-29T04:00:00Z","v":211003,"vw":209.218348},{"c":224.99,"h":229.9,"l":207.11,"n":10899,"o":217.99,"t":"2026-06-01T04:00:00Z","v":318500,"vw":218.883091},{"c":192.59,"h":230.07,"l":185,"n":23857,"o":230,"t":"2026-06-02T04:00:00Z","v":508114,"vw":198.087336},{"c":155.99,"h":193.7819,"l":154.255,"n":20471,"o":190.01,"t":"2026-06-03T04:00:00Z","v":452047,"vw":161.47708},{"c":166,"h":171.5703,"l":155.05,"n":10885,"o":157.6,"t":"2026-06-04T04:00:00Z","v":304540,"vw":166.039434},{"c":136.99,"h":166.2,"l":130,"n":16955,"o":166.2,"t":"2026-06-05T04:00:00Z","v":421785,"vw":140.023294},{"c":147.99,"h":149.53,"l":140.5352,"n":6946,"o":147.55,"t":"2026-06-08T04:00:00Z","v":178396,"vw":146.111255},{"c":153.5,"h":162.49,"l":142.0001,"n":10468,"o":160,"t":"2026-06-09T04:00:00Z","v":359347,"vw":155.120813},{"c":139.99,"h":151.5,"l":137.6,"n":7890,"o":148.15,"t":"2026-06-10T04:00:00Z","v":213893,"vw":142.658641},{"c":122.34,"h":144.3199,"l":113,"n":15364,"o":144,"t":"2026-06-11T04:00:00Z","v":429279,"vw":124.051933},{"c":130,"h":160,"l":113.1,"n":20287,"o":128.33,"t":"2026-06-12T04:00:00Z","v":699249,"vw":130.197992},{"c":110,"h":130.46,"l":103,"n":19639,"o":130.36,"t":"2026-06-15T04:00:00Z","v":626462,"vw":111.373061},{"c":91.99,"h":102.1101,"l":91.05,"n":14925,"o":102.1101,"t":"2026-06-16T04:00:00Z","v":457708,"vw":97.432748},{"c":99.16,"h":102,"l":92.06,"n":7374,"o":92.09,"t":"2026-06-17T04:00:00Z","v":248765,"vw":98.636786},{"c":100.51,"h":107.8,"l":96.21,"n":6760,"o":102.52,"t":"2026-06-18T04:00:00Z","v":189292,"vw":101.086565},{"c":90,"h":98.6229,"l":90,"n":8312,"o":98.62,"t":"2026-06-22T04:00:00Z","v":209587,"vw":93.016333},{"c":86,"h":88.999,"l":82,"n":6178,"o":83.5,"t":"2026-06-23T04:00:00Z","v":152307,"vw":86.470218},{"c":83,"h":89.32,"l":83,"n":4045,"o":89.32,"t":"2026-06-24T04:00:00Z","v":92610,"vw":85.583854},{"c":81.68,"h":88,"l":81,"n":4386,"o":86.3,"t":"2026-06-25T04:00:00Z","v":130639,"vw":84.233192},{"c":81.54,"h":87.5,"l":79.29,"n":4720,"o":82.98,"t":"2026-06-26T04:00:00Z","v":129814,"vw":82.525166},{"c":86.46,"h":87,"l":83.0001,"n":3888,"o":83.12,"t":"2026-06-29T04:00:00Z","v":111960,"vw":85.265418},{"c":86.43,"h":88,"l":85.5,"n":2650,"o":87.11,"t":"2026-06-30T04:00:00Z","v":76152,"vw":86.497048},{"c":87.46,"h":88.31,"l":86.14,"n":2820,"o":88,"t":"2026-07-01T04:00:00Z","v":96356,"vw":87.203225},{"c":77.56,"h":88,"l":77.51,"n":5883,"o":87.5,"t":"2026-07-02T04:00:00Z","v":156508,"vw":81.057003},{"c":77.24,"h":81.5,"l":75.5001,"n":4186,"o":80.55,"t":"2026-07-06T04:00:00Z","v":97073,"vw":78.845455},{"c":65.02,"h":75.46,"l":64,"n":9078,"o":75.11,"t":"2026-07-07T04:00:00Z","v":253939,"vw":68.365527},{"c":62.05,"h":67.5,"l":60.51,"n":5351,"o":65.11,"t":"2026-07-08T04:00:00Z","v":179287,"vw":63.326044},{"c":69.75,"h":69.78,"l":64,"n":4153,"o":65.49,"t":"2026-07-09T04:00:00Z","v":130600,"vw":66.48113},{"c":70.89,"h":71.36,"l":67,"n":3940,"o":68.88,"t":"2026-07-10T04:00:00Z","v":123513,"vw":69.754598},{"c":67,"h":70,"l":63.5,"n":3596,"o":70,"t":"2026-07-13T04:00:00Z","v":119112,"vw":65.837796},{"c":62.31,"h":69.4148,"l":62.3001,"n":3470,"o":66.68,"t":"2026-07-14T04:00:00Z","v":120564,"vw":66.518248},{"c":59.08,"h":63.7447,"l":55.6,"n":6847,"o":63,"t":"2026-07-15T04:00:00Z","v":233003,"vw":58.932827},{"c":59.51,"h":59.9399,"l":56,"n":3655,"o":56,"t":"2026-07-16T04:00:00Z","v":140450,"vw":58.04132},{"c":58.38,"h":58.8019,"l":54,"n":4433,"o":56.9,"t":"2026-07-17T04:00:00Z","v":167040,"vw":56.658211},{"c":57.86,"h":58.9899,"l":56.08,"n":2963,"o":58.01,"t":"2026-07-20T04:00:00Z","v":100555,"vw":57.906562},{"c":59.52,"h":60.5,"l":57.79,"n":3129,"o":57.79,"t":"2026-07-21T04:00:00Z","v":101971,"vw":59.291378},{"c":60.11,"h":60.4,"l":59.3377,"n":2398,"o":59.86,"t":"2026-07-22T04:00:00Z","v":89432,"vw":60.032528},{"c":58.4,"h":60,"l":58.1072,"n":2344,"o":60,"t":"2026-07-23T04:00:00Z","v":83993,"vw":59.206436},{"c":55.62,"h":59.5,"l":55.09,"n":2679,"o":59.5,"t":"2026-07-24T04:00:00Z","v":85486,"vw":56.302448},{"c":38.35,"h":56.3125,"l":38,"n":11741,"o":56.25,"t":"2026-07-27T04:00:00Z","v":512154,"vw":42.354813},{"c":33.82,"h":39.325,"l":31.005,"n":12291,"o":39.16,"t":"2026-07-28T04:00:00Z","v":476845,"vw":33.888712},{"c":34.92,"h":36.7392,"l":34,"n":5241,"o":34.66,"t":"2026-07-29T04:00:00Z","v":235112,"vw":35.495011},{"c":35.14,"h":36.96,"l":34.39,"n":4042,"o":35.15,"t":"2026-07-30T04:00:00Z","v":192366,"vw":35.909366},{"c":33,"h":36.164,"l":32.5636,"n":6026,"o":36,"t":"2026-07-31T04:00:00Z","v":218791,"vw":33.893359},{"c":36.4,"h":37.76,"l":33.95,"n":7848,"o":34.31,"t":"2026-08-03T04:00:00Z","v":373929,"vw":35.869306},{"c":34.99,"h":40.99,"l":34.5811,"n":9662,"o":39.4,"t":"2026-08-04T04:00:00Z","v":463578,"vw":36.611854},{"c":33,"h":35.9994,"l":33,"n":7099,"o":35.15,"t":"2026-08-05T04:00:00Z","v":230555,"vw":34.486834},{"c":32.91,"h":34.95,"l":31.35,"n":5939,"o":33.75,"t":"2026-08-06T04:00:00Z","v":221368,"vw":32.828837},{"c":34.45,"h":34.8276,"l":32.5224,"n":4667,"o":33.1,"t":"2026-08-07T04:00:00Z","v":207280,"vw":33.880911},{"c":32.86,"h":35.47,"l":32,"n":6359,"o":35,"t":"2026-08-10T04:00:00Z","v":280003,"vw":33.379435},{"c":31.7,"h":33.6999,"l":31.18,"n":6139,"o":32.86,"t":"2026-08-11T04:00:00Z","v":271357,"vw":32.27148},{"c":31.89,"h":33.88,"l":31.4,"n":10206,"o":33.15,"t":"2026-08-12T04:00:00Z","v":524846,"vw":32.363685},{"c":38.5,"h":41.64,"l":32,"n":19660,"o":34.47,"t":"2026-08-13T04:00:00Z","v":1402655,"vw":35.587406},{"c":34.4,"h":37.38,"l":28.71,"n":47816,"o":37.38,"t":"2026-08-14T04:00:00Z","v":3863525,"vw":32.999483},{"c":41,"h":41,"l":32.78,"n":23472,"o":33.53,"t":"2026-08-17T04:00:00Z","v":2401603,"vw":37.397199},{"c":41.25,"h":42.95,"l":37.2601,"n":12021,"o":37.86,"t":"2026-08-18T04:00:00Z","v":1271015,"vw":40.704782},{"c":40.65,"h":42.48,"l":38.82,"n":9429,"o":41,"t":"2026-08-19T04:00:00Z","v":841185,"vw":40.375195},{"c":39.42,"h":40.98,"l":37.3,"n":8692,"o":38.57,"t":"2026-08-20T04:00:00Z","v":802418,"vw":39.075917},{"c":42.11,"h":42.6,"l":39.3,"n":9157,"o":40.14,"t":"2026-08-21T04:00:00Z","v":884253,"vw":41.115682},{"c":44.62,"h":46.93,"l":40.2401,"n":13379,"o":41.34,"t":"2026-08-24T04:00:00Z","v":1244774,"vw":44.165637},{"c":44.44,"h":46,"l":43.7987,"n":7454,"o":45,"t":"2026-08-25T04:00:00Z","v":641540,"vw":44.989371},{"c":42.63,"h":44.23,"l":41.5001,"n":5842,"o":43.66,"t":"2026-08-26T04:00:00Z","v":462253,"vw":42.816372},{"c":41.34,"h":43.4899,"l":41.2,"n":5431,"o":42,"t":"2026-08-27T04:00:00Z","v":477953,"vw":42.522679},{"c":39.84,"h":40.97,"l":39,"n":7192,"o":40.75,"t":"2026-08-28T04:00:00Z","v":560323,"vw":39.888215},{"c":34.97,"h":37,"l":33.91,"n":13562,"o":36.05,"t":"2026-08-31T04:00:00Z","v":1292537,"vw":35.487505},{"c":34.24,"h":34.76,"l":33.5401,"n":6175,"o":34,"t":"2026-09-01T04:00:00Z","v":477928,"vw":34.051511},{"c":35.37,"h":36.2984,"l":33.5,"n":4968,"o":33.82,"t":"2026-09-02T04:00:00Z","v":456349,"vw":35.219605},{"c":36.99,"h":37.35,"l":35.5,"n":4812,"o":35.7,"t":"2026-09-03T04:00:00Z","v":448994,"vw":36.624924},{"c":36.88,"h":38.48,"l":36.24,"n":4434,"o":36.58,"t":"2026-09-04T04:00:00Z","v":415206,"vw":37.469328},{"c":38.12,"h":38.2099,"l":37.1,"n":4722,"o":37.64,"t":"2026-09-08T04:00:00Z","v":447621,"vw":37.641277},{"c":37.59,"h":39.2798,"l":37.59,"n":3677,"o":38.5,"t":"2026-09-09T04:00:00Z","v":349069,"vw":38.443119},{"c":33.5,"h":36,"l":33.5,"n":8330,"o":33.88,"t":"2026-09-10T04:00:00Z","v":715158,"vw":34.55331},{"c":33.5,"h":34.79,"l":33.5,"n":4964,"o":34.5,"t":"2026-09-11T04:00:00Z","v":369790,"vw":34.079946},{"c":32.34,"h":33.4,"l":32.15,"n":5544,"o":32.79,"t":"2026-09-14T04:00:00Z","v":468831,"vw":32.723923},{"c":30.1,"h":32.45,"l":30,"n":8524,"o":32.41,"t":"2026-09-15T04:00:00Z","v":631296,"vw":30.973444},{"c":30.39,"h":31.199,"l":29.66,"n":5998,"o":30.1,"t":"2026-09-16T04:00:00Z","v":533912,"vw":30.200863},{"c":31.17,"h":32,"l":31,"n":4551,"o":31.5,"t":"2026-09-17T04:00:00Z","v":417384,"vw":31.393749},{"c":31.41,"h":31.95,"l":30.01,"n":7338,"o":31.22,"t":"2026-09-18T04:00:00Z","v":684030,"vw":30.574177},{"c":30.79,"h":32.25,"l":30.71,"n":6528,"o":32.09,"t":"2026-09-21T04:00:00Z","v":540797,"vw":31.146956},{"c":30.83,"h":31.05,"l":30.34,"n":4732,"o":30.8,"t":"2026-09-22T04:00:00Z","v":416659,"vw":30.59069},{"c":30.6,"h":30.8,"l":30.3,"n":3531,"o":30.51,"t":"2026-09-23T04:00:00Z","v":262624,"vw":30.438562},{"c":30,"h":30.5,"l":30,"n":3827,"o":30.21,"t":"2026-09-24T04:00:00Z","v":356594,"vw":30.250078},{"c":30.18,"h":30.4135,"l":29.92,"n":5198,"o":30.13,"t":"2026-09-25T04:00:00Z","v":613713,"vw":30.165153},{"c":28.17,"h":30,"l":28.17,"n":7687,"o":29.55,"t":"2026-09-28T04:00:00Z","v":642528,"vw":28.710476},{"c":29.74,"h":30.23,"l":28.8951,"n":4722,"o":28.93,"t":"2026-09-29T04:00:00Z","v":485603,"vw":29.673315},{"c":29.62,"h":29.8899,"l":29.51,"n":2502,"o":29.53,"t":"2026-09-30T04:00:00Z","v":221301,"vw":29.715761},{"c":29.88,"h":30.05,"l":28.6,"n":4339,"o":29.21,"t":"2026-10-01T04:00:00Z","v":443697,"vw":29.46435},{"c":29.83,"h":30,"l":29.58,"n":3468,"o":29.75,"t":"2026-10-02T04:00:00Z","v":245831,"vw":29.803824},{"c":29.8,"h":30.0899,"l":29.8,"n":2874,"o":29.87,"t":"2026-10-05T04:00:00Z","v":213485,"vw":29.93603},{"c":29.44,"h":30.05,"l":29.27,"n":3105,"o":29.85,"t":"2026-10-06T04:00:00Z","v":209503,"vw":29.643214},{"c":29.05,"h":29.36,"l":28.84,"n":2625,"o":28.88,"t":"2026-10-07T04:00:00Z","v":211853,"vw":29.032136},{"c":27.43,"h":29,"l":27.43,"n":5729,"o":28.69,"t":"2026-10-08T04:00:00Z","v":480981,"vw":28.010357},{"c":26.81,"h":28.0205,"l":26.81,"n":4788,"o":27.99,"t":"2026-10-09T04:00:00Z","v":425700,"vw":27.279456},{"c":25.53,"h":26.32,"l":25.0301,"n":6393,"o":26.21,"t":"2026-10-12T04:00:00Z","v":577111,"vw":25.427791},{"c":24.25,"h":25.18,"l":23.76,"n":6860,"o":25.03,"t":"2026-10-13T04:00:00Z","v":709818,"vw":24.393081},{"c":25.38,"h":26.34,"l":23.18,"n":6533,"o":23.34,"t":"2026-10-14T04:00:00Z","v":716740,"vw":24.177095},{"c":25.44,"h":25.45,"l":23.64,"n":4001,"o":24.3,"t":"2026-10-15T04:00:00Z","v":414162,"vw":24.575408},{"c":24.38,"h":25.4,"l":24.25,"n":3100,"o":25.04,"t":"2026-10-16T04:00:00Z","v":279813,"vw":24.757352},{"c":23.64,"h":24.75,"l":23.435,"n":3946,"o":24.4,"t":"2026-10-19T04:00:00Z","v":437993,"vw":23.991809},{"c":23.96,"h":24,"l":23.1,"n":3781,"o":23.35,"t":"2026-10-20T04:00:00Z","v":362354,"vw":23.568992},{"c":24.4,"h":24.6,"l":23.74,"n":3232,"o":23.75,"t":"2026-10-21T04:00:00Z","v":259762,"vw":24.221071},{"c":23.68,"h":23.99,"l":23.31,"n":3175,"o":23.36,"t":"2026-10-22T04:00:00Z","v":275167,"vw":23.663384}],"volatilityBars":[{"c":31.8666,"h":31.8666,"l":31.8666,"n":1,"o":31.8666,"t":"2026-09-21T08:30:00Z","v":193,"vw":31.8666},{"c":31.8469,"h":31.8469,"l":31.8469,"n":1,"o":31.8469,"t":"2026-09-21T08:45:00Z","v":100,"vw":31.8469},{"c":31.73,"h":31.86,"l":31.72,"n":21,"o":31.84,"t":"2026-09-21T09:00:00Z","v":2301,"vw":31.775331},{"c":31.8,"h":31.8,"l":31.8,"n":3,"o":31.8,"t":"2026-09-21T09:15:00Z","v":201,"vw":31.8},{"c":31.89,"h":31.89,"l":31.88,"n":5,"o":31.88,"t":"2026-09-21T09:30:00Z","v":350,"vw":31.886667},{"c":31.81,"h":31.81,"l":31.81,"n":1,"o":31.81,"t":"2026-09-21T09:45:00Z","v":100,"vw":31.81},{"c":31.9,"h":31.9,"l":31.9,"n":2,"o":31.9,"t":"2026-09-21T10:00:00Z","v":195,"vw":31.9},{"c":31.94,"h":31.94,"l":31.94,"n":6,"o":31.94,"t":"2026-09-21T10:15:00Z","v":500,"vw":31.94},{"c":32,"h":32,"l":31.96,"n":15,"o":31.98,"t":"2026-09-21T10:30:00Z","v":1681,"vw":31.986429},{"c":32,"h":32,"l":32,"n":3,"o":32,"t":"2026-09-21T10:45:00Z","v":250,"vw":32},{"c":31.81,"h":31.9678,"l":31.81,"n":33,"o":31.9016,"t":"2026-09-21T11:00:00Z","v":6902,"vw":31.883677},{"c":31.9999,"h":32,"l":31.82,"n":8,"o":31.82,"t":"2026-09-21T11:15:00Z","v":1278,"vw":31.955329},{"c":31.96,"h":31.96,"l":31.93,"n":13,"o":31.93,"t":"2026-09-21T11:30:00Z","v":1000,"vw":31.955},{"c":31.83,"h":31.83,"l":31.83,"n":2,"o":31.83,"t":"2026-09-21T11:45:00Z","v":188,"vw":31.83},{"c":32,"h":32,"l":31.96,"n":17,"o":31.96,"t":"2026-09-21T12:00:00Z","v":2544,"vw":31.99749},{"c":31.89,"h":31.89,"l":31.89,"n":4,"o":31.89,"t":"2026-09-21T12:15:00Z","v":364,"vw":31.89},{"c":31.97,"h":32.02,"l":31.89,"n":21,"o":32.02,"t":"2026-09-21T12:30:00Z","v":1072,"vw":31.951177},{"c":32.04,"h":32.07,"l":31.95,"n":6,"o":31.95,"t":"2026-09-21T12:45:00Z","v":550,"vw":32.0325},{"c":32.04,"h":32.04,"l":31.94,"n":13,"o":31.94,"t":"2026-09-21T13:15:00Z","v":1630,"vw":31.993543},{"c":31.6158,"h":32.25,"l":31.51,"n":552,"o":32.09,"t":"2026-09-21T13:30:00Z","v":74567,"vw":32.014722},{"c":31,"h":31.7002,"l":31,"n":519,"o":31.535,"t":"2026-09-21T13:45:00Z","v":55203,"vw":31.254323},{"c":31.0125,"h":31.15,"l":30.9,"n":364,"o":31.075,"t":"2026-09-21T14:00:00Z","v":28550,"vw":30.986907},{"c":31.12,"h":31.2,"l":30.97,"n":306,"o":31.0481,"t":"2026-09-21T14:15:00Z","v":34606,"vw":31.113983},{"c":31.0349,"h":31.16,"l":31.01,"n":251,"o":31.155,"t":"2026-09-21T14:30:00Z","v":31714,"vw":31.116183},{"c":30.92,"h":31.1,"l":30.92,"n":303,"o":31.06,"t":"2026-09-21T14:45:00Z","v":20512,"vw":31.013871},{"c":30.94,"h":31,"l":30.8101,"n":236,"o":30.955,"t":"2026-09-21T15:00:00Z","v":26227,"vw":30.921091},{"c":30.89,"h":30.97,"l":30.76,"n":210,"o":30.935,"t":"2026-09-21T15:15:00Z","v":13004,"vw":30.878132},{"c":30.85,"h":30.87,"l":30.71,"n":234,"o":30.8,"t":"2026-09-21T15:30:00Z","v":16712,"vw":30.768343},{"c":30.89,"h":30.9999,"l":30.8,"n":114,"o":30.8375,"t":"2026-09-21T15:45:00Z","v":5503,"vw":30.879571},{"c":30.9402,"h":30.99,"l":30.8,"n":127,"o":30.89,"t":"2026-09-21T16:00:00Z","v":12047,"vw":30.903826},{"c":30.89,"h":30.9899,"l":30.86,"n":110,"o":30.9084,"t":"2026-09-21T16:15:00Z","v":7199,"vw":30.924721},{"c":30.8793,"h":30.9199,"l":30.8,"n":225,"o":30.86,"t":"2026-09-21T16:30:00Z","v":8415,"vw":30.849055},{"c":30.935,"h":30.99,"l":30.82,"n":68,"o":30.85,"t":"2026-09-21T16:45:00Z","v":6062,"vw":30.89867},{"c":30.8,"h":30.99,"l":30.8,"n":134,"o":30.99,"t":"2026-09-21T17:00:00Z","v":10982,"vw":30.893087},{"c":30.82,"h":30.85,"l":30.77,"n":170,"o":30.8,"t":"2026-09-21T17:15:00Z","v":13046,"vw":30.798613},{"c":30.79,"h":30.8499,"l":30.78,"n":125,"o":30.82,"t":"2026-09-21T17:30:00Z","v":10138,"vw":30.799408},{"c":30.785,"h":30.84,"l":30.77,"n":186,"o":30.81,"t":"2026-09-21T17:45:00Z","v":7254,"vw":30.802679},{"c":30.7462,"h":30.8199,"l":30.72,"n":102,"o":30.8199,"t":"2026-09-21T18:00:00Z","v":5615,"vw":30.778644},{"c":30.79,"h":30.83,"l":30.79,"n":133,"o":30.81,"t":"2026-09-21T18:15:00Z","v":7148,"vw":30.809932},{"c":30.77,"h":30.85,"l":30.75,"n":178,"o":30.82,"t":"2026-09-21T18:30:00Z","v":17056,"vw":30.787744},{"c":30.9304,"h":30.96,"l":30.77,"n":203,"o":30.77,"t":"2026-09-21T18:45:00Z","v":13492,"vw":30.848428},{"c":30.92,"h":30.95,"l":30.9,"n":119,"o":30.915,"t":"2026-09-21T19:00:00Z","v":8099,"vw":30.929491},{"c":30.955,"h":31,"l":30.9,"n":186,"o":30.935,"t":"2026-09-21T19:15:00Z","v":14705,"vw":30.946622},{"c":31.04,"h":31.09,"l":30.975,"n":212,"o":31,"t":"2026-09-21T19:30:00Z","v":24291,"vw":31.002636},{"c":30.8,"h":31.08,"l":30.8,"n":254,"o":31.08,"t":"2026-09-21T19:45:00Z","v":26799,"vw":30.953148},{"c":31.1,"h":31.1,"l":30.79,"n":13,"o":30.804,"t":"2026-09-21T20:00:00Z","v":3020,"vw":30.802358},{"c":30.91,"h":30.94,"l":30.91,"n":14,"o":30.94,"t":"2026-09-21T20:15:00Z","v":389,"vw":30.925},{"c":30.99,"h":30.99,"l":30.98,"n":5,"o":30.98,"t":"2026-09-21T20:30:00Z","v":380,"vw":30.986923},{"c":30.99,"h":30.99,"l":30.99,"n":1,"o":30.99,"t":"2026-09-21T21:30:00Z","v":500,"vw":30.99},{"c":30.95,"h":30.95,"l":30.95,"n":1,"o":30.95,"t":"2026-09-21T21:45:00Z","v":100,"vw":30.95},{"c":30.8638,"h":30.8638,"l":30.8638,"n":2,"o":30.8638,"t":"2026-09-21T22:15:00Z","v":205,"vw":30.8638},{"c":30.96,"h":30.96,"l":30.85,"n":28,"o":30.85,"t":"2026-09-21T22:30:00Z","v":2110,"vw":30.856494},{"c":30.85,"h":30.85,"l":30.85,"n":1,"o":30.85,"t":"2026-09-21T22:45:00Z","v":125,"vw":30.85},{"c":31.14,"h":31.14,"l":31,"n":17,"o":31,"t":"2026-09-21T23:15:00Z","v":1772,"vw":31.037583},{"c":31.44,"h":31.465,"l":31.15,"n":15,"o":31.15,"t":"2026-09-21T23:30:00Z","v":731,"vw":31.403849},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-09-21T23:45:00Z","v":300,"vw":31.05},{"c":30.91,"h":31.05,"l":30.81,"n":37,"o":31.05,"t":"2026-09-22T08:00:00Z","v":2389,"vw":30.94919},{"c":30.78,"h":30.78,"l":30.78,"n":5,"o":30.78,"t":"2026-09-22T08:15:00Z","v":1000,"vw":30.78},{"c":31.01,"h":31.01,"l":31.01,"n":2,"o":31.01,"t":"2026-09-22T10:00:00Z","v":156,"vw":31.01},{"c":30.8,"h":31.06,"l":30.8,"n":10,"o":31.05,"t":"2026-09-22T11:00:00Z","v":969,"vw":31.013459},{"c":31.03,"h":31.03,"l":30.99,"n":26,"o":31,"t":"2026-09-22T11:45:00Z","v":1036,"vw":31.0025},{"c":30.85,"h":30.85,"l":30.8,"n":2,"o":30.8,"t":"2026-09-22T12:00:00Z","v":250,"vw":30.82},{"c":30.88,"h":31,"l":30.88,"n":4,"o":31,"t":"2026-09-22T12:30:00Z","v":274,"vw":30.94},{"c":30.862,"h":31.1336,"l":30.862,"n":2,"o":31.1336,"t":"2026-09-22T12:45:00Z","v":400,"vw":30.9299},{"c":30.95,"h":30.95,"l":30.95,"n":1,"o":30.95,"t":"2026-09-22T13:00:00Z","v":134,"vw":30.95},{"c":30.41,"h":30.82,"l":30.41,"n":171,"o":30.82,"t":"2026-09-22T13:15:00Z","v":4761,"vw":30.653712},{"c":30.685,"h":30.92,"l":30.36,"n":318,"o":30.8,"t":"2026-09-22T13:30:00Z","v":35219,"vw":30.503411},{"c":30.62,"h":30.81,"l":30.6,"n":159,"o":30.6,"t":"2026-09-22T13:45:00Z","v":12300,"vw":30.699478},{"c":30.76,"h":30.81,"l":30.61,"n":175,"o":30.6521,"t":"2026-09-22T14:00:00Z","v":17023,"vw":30.712528},{"c":30.795,"h":31.05,"l":30.79,"n":224,"o":30.79,"t":"2026-09-22T14:15:00Z","v":26557,"vw":30.964642},{"c":30.8128,"h":30.9,"l":30.75,"n":142,"o":30.795,"t":"2026-09-22T14:30:00Z","v":13583,"vw":30.854912},{"c":30.865,"h":30.9,"l":30.7,"n":122,"o":30.75,"t":"2026-09-22T14:45:00Z","v":11117,"vw":30.810572},{"c":30.73,"h":30.82,"l":30.65,"n":146,"o":30.82,"t":"2026-09-22T15:00:00Z","v":13749,"vw":30.705714},{"c":30.68,"h":30.765,"l":30.65,"n":112,"o":30.7,"t":"2026-09-22T15:15:00Z","v":9660,"vw":30.705483},{"c":30.705,"h":30.8,"l":30.7,"n":68,"o":30.8,"t":"2026-09-22T15:30:00Z","v":4454,"vw":30.733702},{"c":30.565,"h":30.77,"l":30.36,"n":448,"o":30.7451,"t":"2026-09-22T15:45:00Z","v":49119,"vw":30.493654},{"c":30.5859,"h":30.6593,"l":30.4001,"n":80,"o":30.565,"t":"2026-09-22T16:00:00Z","v":5649,"vw":30.516217},{"c":30.38,"h":30.56,"l":30.38,"n":114,"o":30.43,"t":"2026-09-22T16:15:00Z","v":10043,"vw":30.464122},{"c":30.455,"h":30.525,"l":30.38,"n":106,"o":30.38,"t":"2026-09-22T16:30:00Z","v":14270,"vw":30.492026},{"c":30.45,"h":30.5,"l":30.4,"n":72,"o":30.455,"t":"2026-09-22T16:45:00Z","v":6438,"vw":30.44626},{"c":30.438,"h":30.4999,"l":30.41,"n":82,"o":30.4814,"t":"2026-09-22T17:00:00Z","v":5515,"vw":30.454887},{"c":30.4461,"h":30.49,"l":30.36,"n":130,"o":30.49,"t":"2026-09-22T17:15:00Z","v":13793,"vw":30.410059},{"c":30.3999,"h":30.44,"l":30.34,"n":154,"o":30.38,"t":"2026-09-22T17:30:00Z","v":18434,"vw":30.378945},{"c":30.3999,"h":30.4,"l":30.37,"n":143,"o":30.39,"t":"2026-09-22T17:45:00Z","v":7670,"vw":30.383678},{"c":30.6,"h":30.6698,"l":30.38,"n":175,"o":30.3995,"t":"2026-09-22T18:00:00Z","v":18987,"vw":30.485851},{"c":30.625,"h":30.7,"l":30.51,"n":85,"o":30.6,"t":"2026-09-22T18:15:00Z","v":12358,"vw":30.603047},{"c":30.44,"h":30.625,"l":30.42,"n":79,"o":30.625,"t":"2026-09-22T18:30:00Z","v":5176,"vw":30.495308},{"c":30.51,"h":30.69,"l":30.44,"n":70,"o":30.47,"t":"2026-09-22T18:45:00Z","v":9679,"vw":30.556466},{"c":30.53,"h":30.59,"l":30.5101,"n":81,"o":30.58,"t":"2026-09-22T19:00:00Z","v":4661,"vw":30.553166},{"c":30.52,"h":30.63,"l":30.52,"n":111,"o":30.56,"t":"2026-09-22T19:15:00Z","v":8948,"vw":30.565391},{"c":30.5951,"h":30.6999,"l":30.51,"n":96,"o":30.595,"t":"2026-09-22T19:30:00Z","v":6927,"vw":30.604113},{"c":30.82,"h":30.82,"l":30.52,"n":254,"o":30.6027,"t":"2026-09-22T19:45:00Z","v":24050,"vw":30.602679},{"c":30.59,"h":30.83,"l":30.59,"n":16,"o":30.83,"t":"2026-09-22T20:00:00Z","v":3771,"vw":30.814572},{"c":30.83,"h":30.848,"l":30.5873,"n":16,"o":30.72,"t":"2026-09-22T20:15:00Z","v":2852,"vw":30.807442},{"c":30.82,"h":30.82,"l":30.82,"n":3,"o":30.82,"t":"2026-09-22T20:30:00Z","v":301,"vw":30.82},{"c":30.5996,"h":30.7782,"l":30.5996,"n":2,"o":30.7782,"t":"2026-09-22T21:15:00Z","v":350,"vw":30.701657},{"c":30.6416,"h":30.75,"l":30.6416,"n":7,"o":30.71,"t":"2026-09-22T22:00:00Z","v":1050,"vw":30.71348},{"c":30.6341,"h":30.6341,"l":30.6341,"n":1,"o":30.6341,"t":"2026-09-22T22:45:00Z","v":2500,"vw":30.6341},{"c":30.82,"h":30.82,"l":30.82,"n":1,"o":30.82,"t":"2026-09-22T23:15:00Z","v":100,"vw":30.82},{"c":30.7761,"h":30.82,"l":30.7761,"n":5,"o":30.82,"t":"2026-09-22T23:30:00Z","v":8004,"vw":30.798125},{"c":30.92,"h":30.92,"l":30.75,"n":55,"o":30.75,"t":"2026-09-22T23:45:00Z","v":11761,"vw":30.855215},{"c":31.11,"h":31.11,"l":31.05,"n":20,"o":31.05,"t":"2026-09-23T08:00:00Z","v":606,"vw":31.074194},{"c":31,"h":31.11,"l":31,"n":5,"o":31.07,"t":"2026-09-23T10:00:00Z","v":576,"vw":31.051044},{"c":31.09,"h":31.09,"l":31.09,"n":19,"o":31.09,"t":"2026-09-23T10:15:00Z","v":325,"vw":31.09},{"c":31.01,"h":31.01,"l":31.01,"n":4,"o":31.01,"t":"2026-09-23T10:45:00Z","v":103,"vw":31.01},{"c":31.03,"h":31.0591,"l":31,"n":6,"o":31,"t":"2026-09-23T11:00:00Z","v":622,"vw":31.0162},{"c":30.81,"h":30.87,"l":30.81,"n":10,"o":30.87,"t":"2026-09-23T11:15:00Z","v":1618,"vw":30.8247},{"c":30.77,"h":30.82,"l":30.77,"n":18,"o":30.82,"t":"2026-09-23T11:30:00Z","v":1516,"vw":30.808815},{"c":30.9,"h":30.98,"l":30.9,"n":18,"o":30.96,"t":"2026-09-23T12:15:00Z","v":1142,"vw":30.955788},{"c":30.91,"h":30.96,"l":30.91,"n":2,"o":30.96,"t":"2026-09-23T12:45:00Z","v":220,"vw":30.932727},{"c":30.76,"h":31.028,"l":30.76,"n":20,"o":30.92,"t":"2026-09-23T13:00:00Z","v":4839,"vw":30.931797},{"c":30.9,"h":30.9,"l":30.86,"n":14,"o":30.9,"t":"2026-09-23T13:15:00Z","v":3250,"vw":30.897375},{"c":30.355,"h":30.6,"l":30.3,"n":297,"o":30.51,"t":"2026-09-23T13:30:00Z","v":24361,"vw":30.43427},{"c":30.41,"h":30.7,"l":30.35,"n":165,"o":30.37,"t":"2026-09-23T13:45:00Z","v":13324,"vw":30.492676},{"c":30.33,"h":30.8,"l":30.33,"n":133,"o":30.65,"t":"2026-09-23T14:00:00Z","v":8406,"vw":30.484105},{"c":30.42,"h":30.5,"l":30.3,"n":132,"o":30.41,"t":"2026-09-23T14:15:00Z","v":10460,"vw":30.392069},{"c":30.425,"h":30.59,"l":30.41,"n":103,"o":30.418,"t":"2026-09-23T14:30:00Z","v":12071,"vw":30.467927},{"c":30.4205,"h":30.46,"l":30.3244,"n":77,"o":30.3938,"t":"2026-09-23T14:45:00Z","v":4646,"vw":30.385547},{"c":30.4,"h":30.45,"l":30.4,"n":116,"o":30.4,"t":"2026-09-23T15:00:00Z","v":7207,"vw":30.434157},{"c":30.35,"h":30.45,"l":30.35,"n":65,"o":30.4499,"t":"2026-09-23T15:15:00Z","v":6561,"vw":30.39695},{"c":30.4,"h":30.43,"l":30.3019,"n":82,"o":30.33,"t":"2026-09-23T15:30:00Z","v":9536,"vw":30.338375},{"c":30.42,"h":30.42,"l":30.35,"n":55,"o":30.398,"t":"2026-09-23T15:45:00Z","v":3357,"vw":30.396902},{"c":30.425,"h":30.425,"l":30.3224,"n":92,"o":30.375,"t":"2026-09-23T16:00:00Z","v":9705,"vw":30.385771},{"c":30.4499,"h":30.45,"l":30.34,"n":60,"o":30.41,"t":"2026-09-23T16:15:00Z","v":5491,"vw":30.398945},{"c":30.3728,"h":30.43,"l":30.32,"n":72,"o":30.32,"t":"2026-09-23T16:30:00Z","v":8385,"vw":30.369627},{"c":30.38,"h":30.45,"l":30.31,"n":85,"o":30.385,"t":"2026-09-23T16:45:00Z","v":11655,"vw":30.406915},{"c":30.38,"h":30.45,"l":30.34,"n":49,"o":30.3949,"t":"2026-09-23T17:00:00Z","v":4450,"vw":30.376457},{"c":30.4,"h":30.43,"l":30.32,"n":54,"o":30.3965,"t":"2026-09-23T17:15:00Z","v":4103,"vw":30.368032},{"c":30.3779,"h":30.45,"l":30.3,"n":141,"o":30.4,"t":"2026-09-23T17:30:00Z","v":11580,"vw":30.350189},{"c":30.365,"h":30.4,"l":30.31,"n":88,"o":30.3997,"t":"2026-09-23T17:45:00Z","v":5688,"vw":30.373996},{"c":30.47,"h":30.59,"l":30.36,"n":137,"o":30.4,"t":"2026-09-23T18:00:00Z","v":10796,"vw":30.445879},{"c":30.5,"h":30.59,"l":30.49,"n":41,"o":30.49,"t":"2026-09-23T18:15:00Z","v":2349,"vw":30.544436},{"c":30.4574,"h":30.6,"l":30.45,"n":97,"o":30.6,"t":"2026-09-23T18:30:00Z","v":4758,"vw":30.533782},{"c":30.425,"h":30.45,"l":30.37,"n":71,"o":30.45,"t":"2026-09-23T18:45:00Z","v":5704,"vw":30.422017},{"c":30.51,"h":30.59,"l":30.4,"n":133,"o":30.45,"t":"2026-09-23T19:00:00Z","v":11312,"vw":30.522258},{"c":30.525,"h":30.5744,"l":30.44,"n":72,"o":30.5068,"t":"2026-09-23T19:15:00Z","v":7088,"vw":30.498516},{"c":30.56,"h":30.56,"l":30.43,"n":143,"o":30.46,"t":"2026-09-23T19:30:00Z","v":11079,"vw":30.507572},{"c":30.6,"h":30.6,"l":30.41,"n":298,"o":30.495,"t":"2026-09-23T19:45:00Z","v":22376,"vw":30.51248},{"c":30.35,"h":30.6,"l":30.35,"n":16,"o":30.6,"t":"2026-09-23T20:00:00Z","v":2819,"vw":30.554808},{"c":30.38,"h":30.38,"l":30.38,"n":3,"o":30.38,"t":"2026-09-23T20:15:00Z","v":237,"vw":30.38},{"c":30.65,"h":30.65,"l":30.65,"n":1,"o":30.65,"t":"2026-09-23T23:30:00Z","v":100,"vw":30.65},{"c":30.67,"h":30.67,"l":30.6,"n":7,"o":30.6,"t":"2026-09-24T08:00:00Z","v":833,"vw":30.651471},{"c":30.48,"h":30.5,"l":30.47,"n":9,"o":30.47,"t":"2026-09-24T08:30:00Z","v":800,"vw":30.481333},{"c":30.47,"h":30.5,"l":30.47,"n":7,"o":30.5,"t":"2026-09-24T08:45:00Z","v":1062,"vw":30.494},{"c":30.34,"h":30.37,"l":30.34,"n":8,"o":30.37,"t":"2026-09-24T09:00:00Z","v":1000,"vw":30.355758},{"c":30.3,"h":30.36,"l":30.3,"n":94,"o":30.36,"t":"2026-09-24T09:15:00Z","v":4847,"vw":30.314046},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-09-24T09:30:00Z","v":100,"vw":30.02},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-09-24T10:00:00Z","v":157,"vw":30.02},{"c":30.33,"h":30.33,"l":30.33,"n":9,"o":30.33,"t":"2026-09-24T11:00:00Z","v":221,"vw":30.33},{"c":30.3575,"h":30.3575,"l":30.3575,"n":2,"o":30.3575,"t":"2026-09-24T11:15:00Z","v":188,"vw":30.3575},{"c":30.34,"h":30.34,"l":30.34,"n":2,"o":30.34,"t":"2026-09-24T12:00:00Z","v":101,"vw":30.34},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-09-24T12:15:00Z","v":352,"vw":30.5},{"c":30.3,"h":30.3,"l":30.3,"n":4,"o":30.3,"t":"2026-09-24T12:30:00Z","v":198,"vw":30.3},{"c":30.26,"h":30.266,"l":30.26,"n":2,"o":30.266,"t":"2026-09-24T12:45:00Z","v":300,"vw":30.264},{"c":30.285,"h":30.285,"l":30.285,"n":1,"o":30.285,"t":"2026-09-24T13:00:00Z","v":326,"vw":30.285},{"c":30.5,"h":30.5,"l":30.25,"n":27,"o":30.35,"t":"2026-09-24T13:15:00Z","v":2885,"vw":30.441854},{"c":30.3,"h":30.3,"l":30.15,"n":239,"o":30.21,"t":"2026-09-24T13:30:00Z","v":22550,"vw":30.204882},{"c":30.21,"h":30.3615,"l":30.2,"n":126,"o":30.2,"t":"2026-09-24T13:45:00Z","v":15687,"vw":30.288868},{"c":30.275,"h":30.4,"l":30.2,"n":148,"o":30.22,"t":"2026-09-24T14:00:00Z","v":9796,"vw":30.256903},{"c":30.245,"h":30.275,"l":30.2,"n":133,"o":30.25,"t":"2026-09-24T14:15:00Z","v":13113,"vw":30.236035},{"c":30.195,"h":30.35,"l":30.16,"n":146,"o":30.21,"t":"2026-09-24T14:30:00Z","v":12559,"vw":30.211361},{"c":30.185,"h":30.33,"l":30.1601,"n":158,"o":30.195,"t":"2026-09-24T14:45:00Z","v":20068,"vw":30.248399},{"c":30.275,"h":30.2899,"l":30.16,"n":84,"o":30.18,"t":"2026-09-24T15:00:00Z","v":7525,"vw":30.207383},{"c":30.2148,"h":30.25,"l":30.15,"n":81,"o":30.2,"t":"2026-09-24T15:15:00Z","v":5626,"vw":30.16935},{"c":30.2399,"h":30.2399,"l":30.15,"n":38,"o":30.15,"t":"2026-09-24T15:30:00Z","v":3622,"vw":30.191577},{"c":30.22,"h":30.25,"l":30.195,"n":46,"o":30.2217,"t":"2026-09-24T15:45:00Z","v":3911,"vw":30.224877},{"c":30.23,"h":30.2383,"l":30.21,"n":81,"o":30.23,"t":"2026-09-24T16:00:00Z","v":7136,"vw":30.226162},{"c":30.32,"h":30.325,"l":30.245,"n":153,"o":30.245,"t":"2026-09-24T16:15:00Z","v":12927,"vw":30.299464},{"c":30.36,"h":30.5,"l":30.27,"n":256,"o":30.3,"t":"2026-09-24T16:30:00Z","v":62089,"vw":30.402916},{"c":30.32,"h":30.395,"l":30.285,"n":63,"o":30.325,"t":"2026-09-24T16:45:00Z","v":6178,"vw":30.325259},{"c":30.305,"h":30.3561,"l":30.25,"n":76,"o":30.32,"t":"2026-09-24T17:00:00Z","v":10350,"vw":30.291225},{"c":30.24,"h":30.3599,"l":30.2,"n":86,"o":30.305,"t":"2026-09-24T17:15:00Z","v":6087,"vw":30.244057},{"c":30.22,"h":30.31,"l":30.22,"n":51,"o":30.24,"t":"2026-09-24T17:30:00Z","v":11065,"vw":30.252051},{"c":30.26,"h":30.2789,"l":30.22,"n":111,"o":30.25,"t":"2026-09-24T17:45:00Z","v":5211,"vw":30.256292},{"c":30.235,"h":30.275,"l":30.22,"n":61,"o":30.275,"t":"2026-09-24T18:00:00Z","v":7191,"vw":30.248684},{"c":30.2871,"h":30.325,"l":30.2223,"n":71,"o":30.235,"t":"2026-09-24T18:15:00Z","v":5316,"vw":30.284567},{"c":30.26,"h":30.315,"l":30.25,"n":30,"o":30.3,"t":"2026-09-24T18:30:00Z","v":2703,"vw":30.289183},{"c":30.38,"h":30.38,"l":30.25,"n":55,"o":30.26,"t":"2026-09-24T18:45:00Z","v":5488,"vw":30.29808},{"c":30.25,"h":30.32,"l":30.25,"n":50,"o":30.26,"t":"2026-09-24T19:00:00Z","v":4040,"vw":30.287008},{"c":30.26,"h":30.3,"l":30.235,"n":105,"o":30.235,"t":"2026-09-24T19:15:00Z","v":13016,"vw":30.263094},{"c":30.195,"h":30.2499,"l":30.15,"n":142,"o":30.24,"t":"2026-09-24T19:30:00Z","v":12043,"vw":30.205178},{"c":30,"h":30.17,"l":30,"n":445,"o":30.15,"t":"2026-09-24T19:45:00Z","v":39449,"vw":30.058498},{"c":30,"h":30,"l":30,"n":14,"o":30,"t":"2026-09-24T20:00:00Z","v":7628,"vw":30},{"c":30.17,"h":30.17,"l":30.17,"n":4,"o":30.17,"t":"2026-09-24T20:30:00Z","v":200,"vw":30.17},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-09-24T21:00:00Z","v":100,"vw":30.4},{"c":30.4,"h":30.4,"l":30.3,"n":5,"o":30.3,"t":"2026-09-24T21:30:00Z","v":2000,"vw":30.394152},{"c":30.4,"h":30.4,"l":30.3999,"n":2,"o":30.3999,"t":"2026-09-24T21:45:00Z","v":200,"vw":30.39995},{"c":30.3566,"h":30.3566,"l":30.3566,"n":1,"o":30.3566,"t":"2026-09-24T22:00:00Z","v":260,"vw":30.3566},{"c":30.32,"h":30.32,"l":30.32,"n":3,"o":30.32,"t":"2026-09-25T08:00:00Z","v":200,"vw":30.32},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-09-25T08:15:00Z","v":100,"vw":30.5},{"c":30.5,"h":30.5,"l":30.41,"n":12,"o":30.41,"t":"2026-09-25T08:30:00Z","v":1144,"vw":30.466934},{"c":30.45,"h":30.45,"l":30.45,"n":1,"o":30.45,"t":"2026-09-25T10:30:00Z","v":109,"vw":30.45},{"c":30.5,"h":30.5,"l":30.48,"n":13,"o":30.48,"t":"2026-09-25T11:00:00Z","v":976,"vw":30.496433},{"c":30.52,"h":30.59,"l":30.52,"n":15,"o":30.5845,"t":"2026-09-25T11:15:00Z","v":1050,"vw":30.564394},{"c":30.47,"h":30.55,"l":30.47,"n":11,"o":30.54,"t":"2026-09-25T11:30:00Z","v":723,"vw":30.512979},{"c":30.45,"h":30.54,"l":30.45,"n":3,"o":30.54,"t":"2026-09-25T11:45:00Z","v":300,"vw":30.508966},{"c":30.2408,"h":30.56,"l":30.24,"n":74,"o":30.55,"t":"2026-09-25T12:00:00Z","v":12297,"vw":30.407756},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-09-25T12:15:00Z","v":100,"vw":30.5},{"c":30.3,"h":30.3,"l":30.24,"n":15,"o":30.24,"t":"2026-09-25T12:30:00Z","v":1119,"vw":30.277215},{"c":30.32,"h":30.32,"l":30.29,"n":4,"o":30.29,"t":"2026-09-25T12:45:00Z","v":474,"vw":30.3025},{"c":30.19,"h":30.19,"l":30.19,"n":8,"o":30.19,"t":"2026-09-25T13:00:00Z","v":325,"vw":30.19},{"c":30.1858,"h":30.1858,"l":30.1858,"n":1,"o":30.1858,"t":"2026-09-25T13:15:00Z","v":3000,"vw":30.1858},{"c":30.1091,"h":30.4135,"l":30.08,"n":277,"o":30.13,"t":"2026-09-25T13:30:00Z","v":22435,"vw":30.1697},{"c":30.13,"h":30.2325,"l":30,"n":256,"o":30.1,"t":"2026-09-25T13:45:00Z","v":35499,"vw":30.132745},{"c":30.08,"h":30.1728,"l":30.06,"n":139,"o":30.15,"t":"2026-09-25T14:00:00Z","v":8847,"vw":30.130636},{"c":30.05,"h":30.1433,"l":30.02,"n":169,"o":30.06,"t":"2026-09-25T14:15:00Z","v":22630,"vw":30.076898},{"c":30,"h":30.1,"l":29.92,"n":346,"o":30.02,"t":"2026-09-25T14:30:00Z","v":31063,"vw":30.000785},{"c":30,"h":30.0865,"l":29.92,"n":133,"o":30.075,"t":"2026-09-25T14:45:00Z","v":6744,"vw":29.986744},{"c":30.08,"h":30.2,"l":29.94,"n":295,"o":29.94,"t":"2026-09-25T15:00:00Z","v":49755,"vw":30.108036},{"c":30.195,"h":30.3,"l":30.01,"n":351,"o":30.01,"t":"2026-09-25T15:15:00Z","v":98794,"vw":30.163995},{"c":30.175,"h":30.35,"l":30.1,"n":84,"o":30.195,"t":"2026-09-25T15:30:00Z","v":14324,"vw":30.249387},{"c":30.2309,"h":30.25,"l":30.1,"n":131,"o":30.225,"t":"2026-09-25T15:45:00Z","v":24270,"vw":30.186784},{"c":30.25,"h":30.275,"l":30.2,"n":118,"o":30.2,"t":"2026-09-25T16:00:00Z","v":18241,"vw":30.250402},{"c":30.2,"h":30.3,"l":30.2,"n":74,"o":30.275,"t":"2026-09-25T16:15:00Z","v":5535,"vw":30.237826},{"c":30.17,"h":30.3,"l":30.16,"n":77,"o":30.2,"t":"2026-09-25T16:30:00Z","v":13098,"vw":30.190001},{"c":30.2,"h":30.225,"l":30.16,"n":116,"o":30.17,"t":"2026-09-25T16:45:00Z","v":13192,"vw":30.193808},{"c":30.225,"h":30.2472,"l":30.2,"n":68,"o":30.2,"t":"2026-09-25T17:00:00Z","v":5238,"vw":30.213267},{"c":30.2,"h":30.225,"l":30.2,"n":73,"o":30.2,"t":"2026-09-25T17:15:00Z","v":6793,"vw":30.213054},{"c":30.19,"h":30.23,"l":30.1602,"n":76,"o":30.2,"t":"2026-09-25T17:30:00Z","v":7426,"vw":30.198543},{"c":30.19,"h":30.2158,"l":30.185,"n":110,"o":30.19,"t":"2026-09-25T17:45:00Z","v":5169,"vw":30.199511},{"c":30.2,"h":30.215,"l":30.1801,"n":39,"o":30.215,"t":"2026-09-25T18:00:00Z","v":2863,"vw":30.200664},{"c":30.22,"h":30.2305,"l":30.18,"n":304,"o":30.2,"t":"2026-09-25T18:15:00Z","v":52606,"vw":30.200191},{"c":30.16,"h":30.21,"l":30.16,"n":124,"o":30.2,"t":"2026-09-25T18:30:00Z","v":19284,"vw":30.182906},{"c":30.16,"h":30.24,"l":30.16,"n":72,"o":30.1736,"t":"2026-09-25T18:45:00Z","v":7504,"vw":30.177546},{"c":30.165,"h":30.25,"l":30.08,"n":526,"o":30.16,"t":"2026-09-25T19:00:00Z","v":11715,"vw":30.174362},{"c":30.23,"h":30.25,"l":30.16,"n":238,"o":30.165,"t":"2026-09-25T19:15:00Z","v":37647,"vw":30.205441},{"c":30.22,"h":30.25,"l":30.2,"n":130,"o":30.23,"t":"2026-09-25T19:30:00Z","v":26576,"vw":30.223653},{"c":30.18,"h":30.24,"l":30.13,"n":236,"o":30.235,"t":"2026-09-25T19:45:00Z","v":28881,"vw":30.195926},{"c":30.18,"h":30.18,"l":30.18,"n":8,"o":30.18,"t":"2026-09-25T20:00:00Z","v":1464,"vw":30.18},{"c":30.0501,"h":30.0501,"l":30.0501,"n":1,"o":30.0501,"t":"2026-09-25T20:15:00Z","v":101,"vw":30.0501},{"c":30.2592,"h":30.2592,"l":30.0841,"n":7,"o":30.0841,"t":"2026-09-25T20:30:00Z","v":1205,"vw":30.185998},{"c":30.2663,"h":30.2663,"l":30.2663,"n":1,"o":30.2663,"t":"2026-09-25T20:45:00Z","v":200,"vw":30.2663},{"c":30.27,"h":30.27,"l":30.26,"n":16,"o":30.2662,"t":"2026-09-25T21:00:00Z","v":2017,"vw":30.265447},{"c":30.27,"h":30.27,"l":30.27,"n":1,"o":30.27,"t":"2026-09-25T21:15:00Z","v":425,"vw":30.27},{"c":30.22,"h":30.2423,"l":30.22,"n":4,"o":30.2423,"t":"2026-09-25T21:30:00Z","v":1128,"vw":30.240273},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-09-25T21:45:00Z","v":100,"vw":30.22},{"c":30.2031,"h":30.2031,"l":30.2031,"n":1,"o":30.2031,"t":"2026-09-25T22:15:00Z","v":1000,"vw":30.2031},{"c":30.21,"h":30.2195,"l":30.21,"n":2,"o":30.2195,"t":"2026-09-25T22:30:00Z","v":452,"vw":30.215465},{"c":30.2199,"h":30.2199,"l":30.2199,"n":1,"o":30.2199,"t":"2026-09-25T22:45:00Z","v":100,"vw":30.2199},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-09-25T23:15:00Z","v":200,"vw":30.22},{"c":30.2169,"h":30.2169,"l":30.2169,"n":1,"o":30.2169,"t":"2026-09-25T23:30:00Z","v":350,"vw":30.2169},{"c":30.2,"h":30.2,"l":30.2,"n":7,"o":30.2,"t":"2026-09-25T23:45:00Z","v":200,"vw":30.2},{"c":30.1,"h":30.2399,"l":30.01,"n":36,"o":30.01,"t":"2026-09-28T08:00:00Z","v":1761,"vw":30.0914},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-09-28T08:30:00Z","v":100,"vw":30.02},{"c":29.99,"h":30.02,"l":29.99,"n":9,"o":30.02,"t":"2026-09-28T09:00:00Z","v":1012,"vw":30.003333},{"c":30.05,"h":30.05,"l":30.05,"n":6,"o":30.05,"t":"2026-09-28T09:15:00Z","v":443,"vw":30.05},{"c":30,"h":30,"l":30,"n":11,"o":30,"t":"2026-09-28T10:45:00Z","v":371,"vw":30},{"c":30.0539,"h":30.25,"l":30.01,"n":81,"o":30.1,"t":"2026-09-28T11:00:00Z","v":5732,"vw":30.084118},{"c":30.01,"h":30.0593,"l":30.01,"n":10,"o":30.01,"t":"2026-09-28T11:45:00Z","v":1145,"vw":30.028042},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-09-28T12:00:00Z","v":100,"vw":30},{"c":30.0124,"h":30.0124,"l":30,"n":2,"o":30,"t":"2026-09-28T12:15:00Z","v":500,"vw":30.00992},{"c":29.85,"h":30.02,"l":29.845,"n":81,"o":30.0124,"t":"2026-09-28T12:30:00Z","v":7388,"vw":29.980384},{"c":30.07,"h":30.07,"l":30.07,"n":1,"o":30.07,"t":"2026-09-28T12:45:00Z","v":100,"vw":30.07},{"c":29.83,"h":29.9,"l":29.82,"n":33,"o":29.9,"t":"2026-09-28T13:00:00Z","v":3187,"vw":29.869359},{"c":29.6,"h":29.91,"l":29.6,"n":128,"o":29.91,"t":"2026-09-28T13:15:00Z","v":6381,"vw":29.773413},{"c":29.755,"h":30,"l":29.25,"n":517,"o":29.55,"t":"2026-09-28T13:30:00Z","v":64979,"vw":29.533017},{"c":29.65,"h":29.8642,"l":29.6,"n":137,"o":29.755,"t":"2026-09-28T13:45:00Z","v":9446,"vw":29.693986},{"c":29.4,"h":29.7799,"l":29.35,"n":217,"o":29.705,"t":"2026-09-28T14:00:00Z","v":13502,"vw":29.534426},{"c":29.06,"h":29.4155,"l":29.01,"n":447,"o":29.405,"t":"2026-09-28T14:15:00Z","v":33018,"vw":29.194393},{"c":28.8799,"h":29.15,"l":28.72,"n":696,"o":29.0968,"t":"2026-09-28T14:30:00Z","v":56842,"vw":28.924596},{"c":28.62,"h":28.935,"l":28.59,"n":551,"o":28.8199,"t":"2026-09-28T14:45:00Z","v":55170,"vw":28.786335},{"c":28.335,"h":28.715,"l":28.28,"n":644,"o":28.625,"t":"2026-09-28T15:00:00Z","v":47116,"vw":28.490286},{"c":28.45,"h":28.478,"l":28.2,"n":341,"o":28.35,"t":"2026-09-28T15:15:00Z","v":35887,"vw":28.340083},{"c":28.375,"h":28.47,"l":28.22,"n":227,"o":28.44,"t":"2026-09-28T15:30:00Z","v":15278,"vw":28.399106},{"c":28.52,"h":28.8799,"l":28.25,"n":213,"o":28.4,"t":"2026-09-28T15:45:00Z","v":26410,"vw":28.441148},{"c":28.4699,"h":28.5542,"l":28.4,"n":167,"o":28.55,"t":"2026-09-28T16:00:00Z","v":13717,"vw":28.501034},{"c":28.69,"h":28.7201,"l":28.34,"n":219,"o":28.4,"t":"2026-09-28T16:15:00Z","v":13823,"vw":28.539691},{"c":28.44,"h":28.7,"l":28.41,"n":134,"o":28.6,"t":"2026-09-28T16:30:00Z","v":6072,"vw":28.541198},{"c":28.45,"h":28.5,"l":28.38,"n":123,"o":28.5,"t":"2026-09-28T16:45:00Z","v":6441,"vw":28.456259},{"c":28.55,"h":28.55,"l":28.34,"n":150,"o":28.43,"t":"2026-09-28T17:00:00Z","v":15366,"vw":28.449603},{"c":28.335,"h":28.55,"l":28.33,"n":110,"o":28.545,"t":"2026-09-28T17:15:00Z","v":25299,"vw":28.423241},{"c":28.41,"h":28.53,"l":28.31,"n":134,"o":28.335,"t":"2026-09-28T17:30:00Z","v":10217,"vw":28.387163},{"c":28.4642,"h":28.4883,"l":28.36,"n":172,"o":28.425,"t":"2026-09-28T17:45:00Z","v":7559,"vw":28.415899},{"c":28.4,"h":28.46,"l":28.4,"n":75,"o":28.4,"t":"2026-09-28T18:00:00Z","v":7058,"vw":28.423626},{"c":28.3601,"h":28.4599,"l":28.3401,"n":99,"o":28.4301,"t":"2026-09-28T18:15:00Z","v":7311,"vw":28.404614},{"c":28.33,"h":28.4099,"l":28.32,"n":111,"o":28.36,"t":"2026-09-28T18:30:00Z","v":9748,"vw":28.371586},{"c":28.35,"h":28.41,"l":28.32,"n":133,"o":28.33,"t":"2026-09-28T18:45:00Z","v":10235,"vw":28.347291},{"c":28.24,"h":28.35,"l":28.24,"n":230,"o":28.35,"t":"2026-09-28T19:00:00Z","v":25190,"vw":28.296768},{"c":28.33,"h":28.34,"l":28.22,"n":100,"o":28.2403,"t":"2026-09-28T19:15:00Z","v":13351,"vw":28.265372},{"c":28.25,"h":28.34,"l":28.22,"n":173,"o":28.33,"t":"2026-09-28T19:30:00Z","v":12663,"vw":28.296298},{"c":28.29,"h":28.33,"l":28.2,"n":338,"o":28.25,"t":"2026-09-28T19:45:00Z","v":29481,"vw":28.266358},{"c":28.4059,"h":28.42,"l":28.17,"n":16,"o":28.17,"t":"2026-09-28T20:00:00Z","v":1799,"vw":28.212761},{"c":28.4,"h":28.42,"l":28.2001,"n":14,"o":28.42,"t":"2026-09-28T20:15:00Z","v":916,"vw":28.318636},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-09-28T20:30:00Z","v":610,"vw":28.38},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-09-28T20:45:00Z","v":300,"vw":28.35},{"c":28.324,"h":28.324,"l":28.3,"n":4,"o":28.3,"t":"2026-09-28T21:00:00Z","v":1811,"vw":28.312},{"c":28.41,"h":28.4189,"l":28.41,"n":5,"o":28.4189,"t":"2026-09-28T21:45:00Z","v":951,"vw":28.411903},{"c":28.54,"h":28.5628,"l":28.42,"n":25,"o":28.42,"t":"2026-09-28T22:00:00Z","v":1651,"vw":28.549},{"c":28.56,"h":28.56,"l":28.56,"n":1,"o":28.56,"t":"2026-09-28T22:15:00Z","v":150,"vw":28.56},{"c":28.33,"h":28.41,"l":28.33,"n":5,"o":28.41,"t":"2026-09-28T22:30:00Z","v":1000,"vw":28.366503},{"c":28.45,"h":28.45,"l":28.45,"n":3,"o":28.45,"t":"2026-09-28T22:45:00Z","v":400,"vw":28.45},{"c":28.6,"h":28.6,"l":28.5032,"n":9,"o":28.51,"t":"2026-09-28T23:15:00Z","v":1484,"vw":28.522688},{"c":29.7,"h":29.7,"l":28.7,"n":169,"o":28.7,"t":"2026-09-28T23:30:00Z","v":20758,"vw":29.024541},{"c":29,"h":29.561,"l":29,"n":11,"o":29.561,"t":"2026-09-28T23:45:00Z","v":1974,"vw":29.280384},{"c":29.56,"h":30.24,"l":29.56,"n":40,"o":30.24,"t":"2026-09-29T08:00:00Z","v":2636,"vw":29.713233},{"c":29.46,"h":29.46,"l":29.36,"n":8,"o":29.36,"t":"2026-09-29T08:15:00Z","v":376,"vw":29.427213},{"c":29.4586,"h":29.4586,"l":29.37,"n":2,"o":29.37,"t":"2026-09-29T08:30:00Z","v":270,"vw":29.409378},{"c":29.4542,"h":29.4542,"l":29.4542,"n":1,"o":29.4542,"t":"2026-09-29T09:00:00Z","v":200,"vw":29.4542},{"c":29.45,"h":29.46,"l":29.45,"n":3,"o":29.46,"t":"2026-09-29T10:00:00Z","v":300,"vw":29.454},{"c":29.46,"h":29.46,"l":29.45,"n":15,"o":29.46,"t":"2026-09-29T10:15:00Z","v":1183,"vw":29.45527},{"c":29.31,"h":29.41,"l":29.3,"n":44,"o":29.36,"t":"2026-09-29T10:45:00Z","v":5231,"vw":29.331508},{"c":29.32,"h":29.7794,"l":29.32,"n":18,"o":29.7794,"t":"2026-09-29T11:00:00Z","v":2293,"vw":29.626751},{"c":29.29,"h":29.29,"l":29.29,"n":4,"o":29.29,"t":"2026-09-29T11:15:00Z","v":230,"vw":29.29},{"c":29.53,"h":29.54,"l":29.27,"n":14,"o":29.31,"t":"2026-09-29T11:30:00Z","v":1504,"vw":29.477424},{"c":29.31,"h":29.31,"l":29.31,"n":1,"o":29.31,"t":"2026-09-29T11:45:00Z","v":300,"vw":29.31},{"c":29.39,"h":29.48,"l":29.34,"n":13,"o":29.34,"t":"2026-09-29T12:00:00Z","v":977,"vw":29.433333},{"c":29.26,"h":29.5,"l":29.26,"n":39,"o":29.48,"t":"2026-09-29T12:15:00Z","v":3745,"vw":29.3529},{"c":28.82,"h":29.25,"l":28.62,"n":39,"o":29.25,"t":"2026-09-29T12:30:00Z","v":1957,"vw":28.976929},{"c":28.9126,"h":29.2,"l":28.74,"n":28,"o":28.9,"t":"2026-09-29T12:45:00Z","v":2851,"vw":29.07737},{"c":28.85,"h":29.1067,"l":28.74,"n":19,"o":28.75,"t":"2026-09-29T13:00:00Z","v":1732,"vw":28.838938},{"c":29.1795,"h":29.19,"l":28.85,"n":65,"o":28.85,"t":"2026-09-29T13:15:00Z","v":2887,"vw":28.945175},{"c":29.29,"h":29.5,"l":28.8951,"n":391,"o":28.93,"t":"2026-09-29T13:30:00Z","v":52295,"vw":29.15587},{"c":29.325,"h":29.38,"l":29.25,"n":183,"o":29.325,"t":"2026-09-29T13:45:00Z","v":21292,"vw":29.321153},{"c":29.305,"h":29.4,"l":29.0539,"n":219,"o":29.364,"t":"2026-09-29T14:00:00Z","v":27793,"vw":29.265358},{"c":29.545,"h":29.6,"l":29.17,"n":488,"o":29.28,"t":"2026-09-29T14:15:00Z","v":51744,"vw":29.484726},{"c":29.7838,"h":29.7838,"l":29.223,"n":300,"o":29.545,"t":"2026-09-29T14:30:00Z","v":32451,"vw":29.651946},{"c":29.8,"h":30.23,"l":29.65,"n":438,"o":29.7793,"t":"2026-09-29T14:45:00Z","v":47260,"vw":29.987333},{"c":29.895,"h":30,"l":29.75,"n":149,"o":29.75,"t":"2026-09-29T15:00:00Z","v":19094,"vw":29.882441},{"c":29.74,"h":29.9317,"l":29.68,"n":142,"o":29.895,"t":"2026-09-29T15:15:00Z","v":16250,"vw":29.835515},{"c":29.86,"h":29.86,"l":29.702,"n":75,"o":29.74,"t":"2026-09-29T15:30:00Z","v":17371,"vw":29.82347},{"c":29.86,"h":29.9076,"l":29.81,"n":42,"o":29.86,"t":"2026-09-29T15:45:00Z","v":3966,"vw":29.86511},{"c":29.91,"h":29.91,"l":29.81,"n":66,"o":29.81,"t":"2026-09-29T16:00:00Z","v":6973,"vw":29.856154},{"c":29.8999,"h":29.9499,"l":29.8463,"n":59,"o":29.88,"t":"2026-09-29T16:15:00Z","v":7612,"vw":29.895336},{"c":29.885,"h":30.01,"l":29.8269,"n":96,"o":29.89,"t":"2026-09-29T16:30:00Z","v":10470,"vw":29.953507},{"c":29.95,"h":29.95,"l":29.83,"n":68,"o":29.89,"t":"2026-09-29T16:45:00Z","v":7988,"vw":29.883322},{"c":29.7857,"h":29.9685,"l":29.75,"n":77,"o":29.91,"t":"2026-09-29T17:00:00Z","v":7912,"vw":29.858885},{"c":29.8,"h":29.9799,"l":29.8,"n":62,"o":29.8,"t":"2026-09-29T17:15:00Z","v":5529,"vw":29.840387},{"c":29.8314,"h":29.9071,"l":29.8,"n":76,"o":29.865,"t":"2026-09-29T17:30:00Z","v":4578,"vw":29.865801},{"c":29.63,"h":29.885,"l":29.6,"n":113,"o":29.83,"t":"2026-09-29T17:45:00Z","v":8610,"vw":29.782013},{"c":29.62,"h":29.655,"l":29.5043,"n":42,"o":29.5043,"t":"2026-09-29T18:00:00Z","v":4664,"vw":29.59618},{"c":29.705,"h":29.7424,"l":29.5901,"n":44,"o":29.6757,"t":"2026-09-29T18:15:00Z","v":2867,"vw":29.699267},{"c":29.74,"h":29.78,"l":29.68,"n":86,"o":29.755,"t":"2026-09-29T18:30:00Z","v":9887,"vw":29.743955},{"c":29.88,"h":29.88,"l":29.735,"n":90,"o":29.7991,"t":"2026-09-29T18:45:00Z","v":10105,"vw":29.819443},{"c":29.96,"h":30.0499,"l":29.87,"n":142,"o":29.89,"t":"2026-09-29T19:00:00Z","v":29281,"vw":29.977028},{"c":29.925,"h":29.98,"l":29.86,"n":53,"o":29.9531,"t":"2026-09-29T19:15:00Z","v":7320,"vw":29.914609},{"c":29.8,"h":29.9482,"l":29.8,"n":41,"o":29.86,"t":"2026-09-29T19:30:00Z","v":3969,"vw":29.872559},{"c":29.76,"h":29.98,"l":29.75,"n":159,"o":29.81,"t":"2026-09-29T19:45:00Z","v":19427,"vw":29.887435},{"c":29.74,"h":29.74,"l":29.74,"n":8,"o":29.74,"t":"2026-09-29T20:00:00Z","v":4392,"vw":29.74},{"c":29.9,"h":29.95,"l":29.9,"n":34,"o":29.95,"t":"2026-09-29T20:15:00Z","v":1223,"vw":29.906623},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-09-29T20:45:00Z","v":100,"vw":29.7},{"c":29.95,"h":29.95,"l":29.91,"n":10,"o":29.92,"t":"2026-09-29T21:30:00Z","v":1004,"vw":29.93},{"c":29.836,"h":29.836,"l":29.836,"n":2,"o":29.836,"t":"2026-09-29T21:45:00Z","v":1501,"vw":29.836},{"c":29.8,"h":29.8008,"l":29.8,"n":4,"o":29.8008,"t":"2026-09-29T22:30:00Z","v":252,"vw":29.8004},{"c":29.9,"h":29.9,"l":29.81,"n":13,"o":29.83,"t":"2026-09-29T22:45:00Z","v":1601,"vw":29.837353},{"c":29.8,"h":29.85,"l":29.8,"n":5,"o":29.85,"t":"2026-09-29T23:15:00Z","v":800,"vw":29.824039},{"c":29.85,"h":29.85,"l":29.85,"n":8,"o":29.85,"t":"2026-09-30T08:00:00Z","v":492,"vw":29.85},{"c":29.51,"h":29.51,"l":29.51,"n":4,"o":29.51,"t":"2026-09-30T08:30:00Z","v":335,"vw":29.51},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-09-30T09:00:00Z","v":300,"vw":29.2},{"c":29.4,"h":29.4,"l":29.4,"n":2,"o":29.4,"t":"2026-09-30T10:45:00Z","v":104,"vw":29.4},{"c":29.47,"h":29.47,"l":29.47,"n":3,"o":29.47,"t":"2026-09-30T11:30:00Z","v":350,"vw":29.47},{"c":29.33,"h":29.34,"l":29.33,"n":11,"o":29.34,"t":"2026-09-30T12:00:00Z","v":455,"vw":29.333333},{"c":29.65,"h":29.7,"l":29.39,"n":39,"o":29.49,"t":"2026-09-30T12:30:00Z","v":2128,"vw":29.564878},{"c":29.5,"h":29.55,"l":29.42,"n":8,"o":29.55,"t":"2026-09-30T12:45:00Z","v":631,"vw":29.468333},{"c":29.5,"h":29.5,"l":29.42,"n":16,"o":29.5,"t":"2026-09-30T13:00:00Z","v":1433,"vw":29.480955},{"c":29.4965,"h":29.55,"l":29.4965,"n":12,"o":29.55,"t":"2026-09-30T13:15:00Z","v":1295,"vw":29.51491},{"c":29.57,"h":29.84,"l":29.51,"n":254,"o":29.53,"t":"2026-09-30T13:30:00Z","v":41059,"vw":29.615921},{"c":29.62,"h":29.62,"l":29.54,"n":78,"o":29.57,"t":"2026-09-30T13:45:00Z","v":8605,"vw":29.573667},{"c":29.64,"h":29.77,"l":29.575,"n":111,"o":29.5995,"t":"2026-09-30T14:00:00Z","v":10685,"vw":29.661644},{"c":29.79,"h":29.8,"l":29.655,"n":45,"o":29.655,"t":"2026-09-30T14:15:00Z","v":4294,"vw":29.745503},{"c":29.7435,"h":29.8,"l":29.66,"n":78,"o":29.8,"t":"2026-09-30T14:30:00Z","v":5795,"vw":29.736102},{"c":29.7728,"h":29.84,"l":29.68,"n":40,"o":29.8,"t":"2026-09-30T14:45:00Z","v":4137,"vw":29.760376},{"c":29.845,"h":29.88,"l":29.72,"n":96,"o":29.77,"t":"2026-09-30T15:00:00Z","v":14308,"vw":29.768876},{"c":29.78,"h":29.87,"l":29.745,"n":82,"o":29.834,"t":"2026-09-30T15:15:00Z","v":12527,"vw":29.8265},{"c":29.831,"h":29.831,"l":29.71,"n":25,"o":29.78,"t":"2026-09-30T15:30:00Z","v":5562,"vw":29.764901},{"c":29.78,"h":29.7889,"l":29.7101,"n":37,"o":29.7889,"t":"2026-09-30T15:45:00Z","v":2438,"vw":29.762234},{"c":29.7246,"h":29.78,"l":29.7,"n":26,"o":29.7101,"t":"2026-09-30T16:00:00Z","v":5282,"vw":29.734918},{"c":29.8099,"h":29.8101,"l":29.8099,"n":15,"o":29.8101,"t":"2026-09-30T16:15:00Z","v":1398,"vw":29.810019},{"c":29.8,"h":29.8,"l":29.7503,"n":13,"o":29.7503,"t":"2026-09-30T16:30:00Z","v":1926,"vw":29.795996},{"c":29.7943,"h":29.8,"l":29.77,"n":51,"o":29.784,"t":"2026-09-30T16:45:00Z","v":2762,"vw":29.785704},{"c":29.826,"h":29.8495,"l":29.76,"n":50,"o":29.8181,"t":"2026-09-30T17:00:00Z","v":5279,"vw":29.787596},{"c":29.775,"h":29.7966,"l":29.75,"n":34,"o":29.755,"t":"2026-09-30T17:15:00Z","v":2578,"vw":29.770115},{"c":29.7876,"h":29.815,"l":29.75,"n":31,"o":29.775,"t":"2026-09-30T17:30:00Z","v":3315,"vw":29.797462},{"c":29.8708,"h":29.8899,"l":29.81,"n":84,"o":29.815,"t":"2026-09-30T17:45:00Z","v":2599,"vw":29.83987},{"c":29.865,"h":29.8801,"l":29.81,"n":27,"o":29.825,"t":"2026-09-30T18:00:00Z","v":3189,"vw":29.848451},{"c":29.8,"h":29.8538,"l":29.7505,"n":29,"o":29.8538,"t":"2026-09-30T18:15:00Z","v":2588,"vw":29.802919},{"c":29.825,"h":29.85,"l":29.7503,"n":33,"o":29.8,"t":"2026-09-30T18:30:00Z","v":5099,"vw":29.799261},{"c":29.76,"h":29.855,"l":29.76,"n":70,"o":29.85,"t":"2026-09-30T18:45:00Z","v":4959,"vw":29.836627},{"c":29.8,"h":29.8342,"l":29.8,"n":37,"o":29.8,"t":"2026-09-30T19:00:00Z","v":3306,"vw":29.810368},{"c":29.8,"h":29.85,"l":29.75,"n":24,"o":29.8,"t":"2026-09-30T19:15:00Z","v":2031,"vw":29.807354},{"c":29.7208,"h":29.85,"l":29.6601,"n":104,"o":29.8,"t":"2026-09-30T19:30:00Z","v":8568,"vw":29.734902},{"c":29.62,"h":29.7595,"l":29.62,"n":251,"o":29.66,"t":"2026-09-30T19:45:00Z","v":25598,"vw":29.683984},{"c":29.75,"h":29.75,"l":29.62,"n":11,"o":29.62,"t":"2026-09-30T20:00:00Z","v":1592,"vw":29.645931},{"c":29.58,"h":29.59,"l":29.58,"n":3,"o":29.59,"t":"2026-09-30T20:15:00Z","v":2000,"vw":29.580508},{"c":29.6,"h":29.61,"l":29.6,"n":23,"o":29.61,"t":"2026-09-30T20:30:00Z","v":646,"vw":29.605},{"c":29.5999,"h":29.6,"l":29.5999,"n":2,"o":29.6,"t":"2026-09-30T20:45:00Z","v":1000,"vw":29.59995},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-09-30T21:00:00Z","v":400,"vw":29.6},{"c":29.58,"h":29.58,"l":29.58,"n":4,"o":29.58,"t":"2026-09-30T21:15:00Z","v":155,"vw":29.58},{"c":29.58,"h":29.6,"l":29.5777,"n":10,"o":29.59,"t":"2026-09-30T21:30:00Z","v":4800,"vw":29.588968},{"c":29.5069,"h":29.5069,"l":29.5069,"n":1,"o":29.5069,"t":"2026-09-30T21:45:00Z","v":500,"vw":29.5069},{"c":29.5087,"h":29.5087,"l":29.5087,"n":1,"o":29.5087,"t":"2026-09-30T22:00:00Z","v":150,"vw":29.5087},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-09-30T22:15:00Z","v":1600,"vw":29.6},{"c":29.55,"h":29.55,"l":29.55,"n":1,"o":29.55,"t":"2026-09-30T22:30:00Z","v":299,"vw":29.55},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-09-30T22:45:00Z","v":100,"vw":29.5},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-09-30T23:00:00Z","v":100,"vw":29.5},{"c":29.5338,"h":29.55,"l":29.5,"n":8,"o":29.55,"t":"2026-09-30T23:30:00Z","v":621,"vw":29.521686},{"c":29.54,"h":29.54,"l":29.54,"n":2,"o":29.54,"t":"2026-09-30T23:45:00Z","v":329,"vw":29.54},{"c":29.36,"h":29.53,"l":29.36,"n":8,"o":29.53,"t":"2026-10-01T08:00:00Z","v":569,"vw":29.416667},{"c":29.51,"h":29.51,"l":29.5,"n":7,"o":29.5,"t":"2026-10-01T12:00:00Z","v":410,"vw":29.506667},{"c":29.34,"h":29.5,"l":29.34,"n":29,"o":29.5,"t":"2026-10-01T12:30:00Z","v":1680,"vw":29.4213},{"c":29.59,"h":29.6,"l":29.31,"n":8,"o":29.31,"t":"2026-10-01T13:00:00Z","v":2214,"vw":29.538346},{"c":29.3,"h":29.41,"l":29.3,"n":33,"o":29.41,"t":"2026-10-01T13:15:00Z","v":2114,"vw":29.351479},{"c":29.2524,"h":29.5249,"l":29.05,"n":164,"o":29.21,"t":"2026-10-01T13:30:00Z","v":28520,"vw":29.180026},{"c":29.1705,"h":29.31,"l":29.0725,"n":133,"o":29.25,"t":"2026-10-01T13:45:00Z","v":18701,"vw":29.193827},{"c":29.15,"h":29.2,"l":29,"n":219,"o":29.13,"t":"2026-10-01T14:00:00Z","v":17774,"vw":29.057891},{"c":29.1238,"h":29.2,"l":29.07,"n":104,"o":29.1374,"t":"2026-10-01T14:15:00Z","v":24610,"vw":29.144479},{"c":29,"h":29.15,"l":28.945,"n":139,"o":29.1,"t":"2026-10-01T14:30:00Z","v":12966,"vw":29.055527},{"c":28.65,"h":28.92,"l":28.65,"n":243,"o":28.92,"t":"2026-10-01T14:45:00Z","v":15707,"vw":28.769473},{"c":28.725,"h":28.8044,"l":28.6,"n":151,"o":28.725,"t":"2026-10-01T15:00:00Z","v":14716,"vw":28.668227},{"c":29.03,"h":29.06,"l":28.7519,"n":204,"o":28.7519,"t":"2026-10-01T15:15:00Z","v":18910,"vw":28.924355},{"c":29.0925,"h":29.1,"l":29.0163,"n":89,"o":29.03,"t":"2026-10-01T15:30:00Z","v":23281,"vw":29.05001},{"c":29.16,"h":29.21,"l":29,"n":36,"o":29.105,"t":"2026-10-01T15:45:00Z","v":1830,"vw":29.112023},{"c":29.1461,"h":29.186,"l":29.1461,"n":24,"o":29.165,"t":"2026-10-01T16:00:00Z","v":1549,"vw":29.165176},{"c":29.2801,"h":29.46,"l":29.07,"n":99,"o":29.1002,"t":"2026-10-01T16:15:00Z","v":10285,"vw":29.256014},{"c":29.58,"h":29.58,"l":29.32,"n":153,"o":29.41,"t":"2026-10-01T16:30:00Z","v":15046,"vw":29.471988},{"c":29.5398,"h":29.63,"l":29.4565,"n":89,"o":29.55,"t":"2026-10-01T16:45:00Z","v":13868,"vw":29.569722},{"c":29.39,"h":29.6299,"l":29.39,"n":21,"o":29.6299,"t":"2026-10-01T17:00:00Z","v":9897,"vw":29.51418},{"c":29.865,"h":30.05,"l":29.45,"n":326,"o":29.45,"t":"2026-10-01T17:15:00Z","v":53040,"vw":29.781273},{"c":29.8,"h":30,"l":29.66,"n":163,"o":29.865,"t":"2026-10-01T17:30:00Z","v":31365,"vw":29.886648},{"c":29.58,"h":30.0395,"l":29.58,"n":245,"o":29.8,"t":"2026-10-01T17:45:00Z","v":29509,"vw":29.84822},{"c":29.7,"h":29.8446,"l":29.5701,"n":58,"o":29.8446,"t":"2026-10-01T18:00:00Z","v":9251,"vw":29.661316},{"c":29.885,"h":29.9,"l":29.73,"n":80,"o":29.73,"t":"2026-10-01T18:15:00Z","v":8802,"vw":29.806261},{"c":29.745,"h":29.86,"l":29.7,"n":71,"o":29.86,"t":"2026-10-01T18:30:00Z","v":5627,"vw":29.813226},{"c":29.842,"h":29.8899,"l":29.63,"n":61,"o":29.79,"t":"2026-10-01T18:45:00Z","v":6177,"vw":29.792185},{"c":29.67,"h":29.89,"l":29.67,"n":79,"o":29.8,"t":"2026-10-01T19:00:00Z","v":7136,"vw":29.753523},{"c":29.77,"h":29.7799,"l":29.63,"n":62,"o":29.69,"t":"2026-10-01T19:15:00Z","v":5411,"vw":29.707745},{"c":29.785,"h":29.84,"l":29.655,"n":101,"o":29.75,"t":"2026-10-01T19:30:00Z","v":9205,"vw":29.764041},{"c":29.88,"h":29.92,"l":29.75,"n":234,"o":29.815,"t":"2026-10-01T19:45:00Z","v":25180,"vw":29.863665},{"c":29.88,"h":29.88,"l":29.88,"n":6,"o":29.88,"t":"2026-10-01T20:00:00Z","v":2754,"vw":29.88},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-01T20:30:00Z","v":224,"vw":29.7},{"c":29.7,"h":29.7,"l":29.7,"n":2,"o":29.7,"t":"2026-10-01T20:45:00Z","v":509,"vw":29.7},{"c":29.84,"h":29.84,"l":29.84,"n":1,"o":29.84,"t":"2026-10-01T21:00:00Z","v":200,"vw":29.84},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-10-01T21:15:00Z","v":200,"vw":29.85},{"c":29.84,"h":29.85,"l":29.84,"n":3,"o":29.85,"t":"2026-10-01T22:45:00Z","v":500,"vw":29.842},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-10-01T23:30:00Z","v":1000,"vw":29.85},{"c":29.8162,"h":29.85,"l":29.8162,"n":3,"o":29.85,"t":"2026-10-01T23:45:00Z","v":1336,"vw":29.8331},{"c":29.6,"h":29.6,"l":29.6,"n":6,"o":29.6,"t":"2026-10-02T08:00:00Z","v":211,"vw":29.6},{"c":29.37,"h":29.37,"l":29.37,"n":1,"o":29.37,"t":"2026-10-02T08:45:00Z","v":100,"vw":29.37},{"c":29.85,"h":29.85,"l":29.64,"n":8,"o":29.64,"t":"2026-10-02T11:00:00Z","v":651,"vw":29.6925},{"c":29.75,"h":29.75,"l":29.75,"n":3,"o":29.75,"t":"2026-10-02T11:15:00Z","v":1100,"vw":29.75},{"c":29.64,"h":29.64,"l":29.64,"n":1,"o":29.64,"t":"2026-10-02T11:45:00Z","v":106,"vw":29.64},{"c":29.58,"h":29.67,"l":29.58,"n":5,"o":29.67,"t":"2026-10-02T12:30:00Z","v":230,"vw":29.625},{"c":29.87,"h":29.87,"l":29.51,"n":30,"o":29.65,"t":"2026-10-02T12:45:00Z","v":2512,"vw":29.697226},{"c":29.85,"h":29.85,"l":29.82,"n":14,"o":29.82,"t":"2026-10-02T13:00:00Z","v":745,"vw":29.837147},{"c":29.69,"h":29.89,"l":29.55,"n":34,"o":29.55,"t":"2026-10-02T13:15:00Z","v":3169,"vw":29.805619},{"c":29.73,"h":29.89,"l":29.58,"n":202,"o":29.75,"t":"2026-10-02T13:30:00Z","v":20185,"vw":29.713068},{"c":29.8675,"h":29.88,"l":29.73,"n":149,"o":29.73,"t":"2026-10-02T13:45:00Z","v":6292,"vw":29.807048},{"c":29.845,"h":29.9778,"l":29.8,"n":121,"o":29.8,"t":"2026-10-02T14:00:00Z","v":10652,"vw":29.863531},{"c":29.85,"h":29.98,"l":29.82,"n":97,"o":29.845,"t":"2026-10-02T14:15:00Z","v":13776,"vw":29.90374},{"c":29.95,"h":30,"l":29.851,"n":86,"o":29.9,"t":"2026-10-02T14:30:00Z","v":7077,"vw":29.941301},{"c":29.91,"h":29.9175,"l":29.85,"n":56,"o":29.9175,"t":"2026-10-02T14:45:00Z","v":6894,"vw":29.886775},{"c":29.84,"h":29.97,"l":29.71,"n":104,"o":29.8711,"t":"2026-10-02T15:00:00Z","v":12887,"vw":29.807642},{"c":29.79,"h":29.8601,"l":29.695,"n":98,"o":29.7101,"t":"2026-10-02T15:15:00Z","v":15480,"vw":29.735826},{"c":29.76,"h":29.8,"l":29.7,"n":59,"o":29.79,"t":"2026-10-02T15:30:00Z","v":3368,"vw":29.755384},{"c":29.81,"h":29.9,"l":29.8,"n":21,"o":29.9,"t":"2026-10-02T15:45:00Z","v":2096,"vw":29.832584},{"c":29.775,"h":29.81,"l":29.76,"n":42,"o":29.81,"t":"2026-10-02T16:00:00Z","v":2545,"vw":29.771006},{"c":29.8329,"h":29.9,"l":29.7635,"n":88,"o":29.775,"t":"2026-10-02T16:15:00Z","v":11351,"vw":29.820821},{"c":29.7535,"h":29.8396,"l":29.75,"n":59,"o":29.81,"t":"2026-10-02T16:30:00Z","v":7342,"vw":29.77206},{"c":29.67,"h":29.82,"l":29.65,"n":129,"o":29.82,"t":"2026-10-02T16:45:00Z","v":21227,"vw":29.713692},{"c":29.72,"h":29.72,"l":29.67,"n":51,"o":29.67,"t":"2026-10-02T17:00:00Z","v":6649,"vw":29.713407},{"c":29.67,"h":29.718,"l":29.6425,"n":22,"o":29.7025,"t":"2026-10-02T17:15:00Z","v":2778,"vw":29.677538},{"c":29.82,"h":29.89,"l":29.66,"n":60,"o":29.72,"t":"2026-10-02T17:30:00Z","v":7463,"vw":29.742841},{"c":29.7961,"h":29.85,"l":29.75,"n":40,"o":29.7858,"t":"2026-10-02T17:45:00Z","v":2725,"vw":29.798602},{"c":29.777,"h":29.8312,"l":29.75,"n":530,"o":29.8312,"t":"2026-10-02T18:00:00Z","v":3374,"vw":29.788306},{"c":29.7,"h":29.8799,"l":29.7,"n":34,"o":29.8799,"t":"2026-10-02T18:15:00Z","v":2281,"vw":29.770485},{"c":29.765,"h":29.85,"l":29.755,"n":81,"o":29.8044,"t":"2026-10-02T18:30:00Z","v":9383,"vw":29.807339},{"c":29.835,"h":29.88,"l":29.77,"n":53,"o":29.8499,"t":"2026-10-02T18:45:00Z","v":3699,"vw":29.829484},{"c":29.7801,"h":29.89,"l":29.7801,"n":102,"o":29.85,"t":"2026-10-02T19:00:00Z","v":13945,"vw":29.861739},{"c":29.86,"h":29.89,"l":29.835,"n":49,"o":29.835,"t":"2026-10-02T19:15:00Z","v":3984,"vw":29.860847},{"c":29.895,"h":29.9455,"l":29.8301,"n":107,"o":29.8301,"t":"2026-10-02T19:30:00Z","v":10500,"vw":29.885062},{"c":29.81,"h":29.9225,"l":29.81,"n":170,"o":29.895,"t":"2026-10-02T19:45:00Z","v":13626,"vw":29.887649},{"c":29.83,"h":29.83,"l":29.83,"n":8,"o":29.83,"t":"2026-10-02T20:00:00Z","v":2359,"vw":29.83},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-02T20:30:00Z","v":100,"vw":29.8},{"c":29.81,"h":29.81,"l":29.81,"n":3,"o":29.81,"t":"2026-10-02T21:00:00Z","v":102,"vw":29.81},{"c":29.7736,"h":29.8,"l":29.7736,"n":2,"o":29.8,"t":"2026-10-02T21:30:00Z","v":1400,"vw":29.7868},{"c":29.77,"h":29.77,"l":29.77,"n":6,"o":29.77,"t":"2026-10-02T22:45:00Z","v":274,"vw":29.77},{"c":29.6855,"h":29.6855,"l":29.6855,"n":1,"o":29.6855,"t":"2026-10-02T23:00:00Z","v":100,"vw":29.6855},{"c":29.67,"h":29.71,"l":29.66,"n":10,"o":29.71,"t":"2026-10-02T23:15:00Z","v":1155,"vw":29.684051},{"c":29.753,"h":29.753,"l":29.753,"n":1,"o":29.753,"t":"2026-10-02T23:45:00Z","v":500,"vw":29.753},{"c":30.34,"h":30.34,"l":30,"n":25,"o":30,"t":"2026-10-05T08:00:00Z","v":625,"vw":30.092643},{"c":30.35,"h":30.35,"l":30.35,"n":2,"o":30.35,"t":"2026-10-05T08:15:00Z","v":200,"vw":30.35},{"c":30.35,"h":30.35,"l":30.35,"n":1,"o":30.35,"t":"2026-10-05T08:30:00Z","v":100,"vw":30.35},{"c":29.8,"h":30.01,"l":29.8,"n":15,"o":30.01,"t":"2026-10-05T11:00:00Z","v":888,"vw":29.882615},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-05T12:00:00Z","v":500,"vw":30.1},{"c":30.15,"h":30.15,"l":30.15,"n":4,"o":30.15,"t":"2026-10-05T12:15:00Z","v":174,"vw":30.15},{"c":29.86,"h":30,"l":29.8,"n":27,"o":30,"t":"2026-10-05T12:30:00Z","v":2440,"vw":29.816667},{"c":29.81,"h":29.81,"l":29.81,"n":9,"o":29.81,"t":"2026-10-05T13:00:00Z","v":427,"vw":29.81},{"c":29.84,"h":29.84,"l":29.8,"n":9,"o":29.815,"t":"2026-10-05T13:15:00Z","v":655,"vw":29.828182},{"c":29.9,"h":30.0899,"l":29.83,"n":329,"o":29.87,"t":"2026-10-05T13:30:00Z","v":31876,"vw":29.904047},{"c":29.9915,"h":30.0255,"l":29.8919,"n":102,"o":29.95,"t":"2026-10-05T13:45:00Z","v":10236,"vw":29.964035},{"c":30.015,"h":30.02,"l":29.9117,"n":146,"o":29.9305,"t":"2026-10-05T14:00:00Z","v":15059,"vw":29.993818},{"c":29.93,"h":30.02,"l":29.8605,"n":149,"o":29.9945,"t":"2026-10-05T14:15:00Z","v":11755,"vw":29.954663},{"c":29.94,"h":29.9787,"l":29.9001,"n":73,"o":29.93,"t":"2026-10-05T14:30:00Z","v":5896,"vw":29.944435},{"c":29.98,"h":29.98,"l":29.92,"n":49,"o":29.945,"t":"2026-10-05T14:45:00Z","v":4613,"vw":29.961816},{"c":29.8806,"h":29.99,"l":29.88,"n":92,"o":29.99,"t":"2026-10-05T15:00:00Z","v":5658,"vw":29.926358},{"c":29.95,"h":29.95,"l":29.877,"n":65,"o":29.9,"t":"2026-10-05T15:15:00Z","v":6097,"vw":29.919845},{"c":29.9419,"h":29.99,"l":29.92,"n":43,"o":29.98,"t":"2026-10-05T15:30:00Z","v":4270,"vw":29.964971},{"c":29.945,"h":29.9642,"l":29.91,"n":30,"o":29.945,"t":"2026-10-05T15:45:00Z","v":1824,"vw":29.941354},{"c":29.9575,"h":30,"l":29.91,"n":39,"o":29.92,"t":"2026-10-05T16:00:00Z","v":5006,"vw":29.983068},{"c":29.96,"h":29.96,"l":29.91,"n":44,"o":29.95,"t":"2026-10-05T16:15:00Z","v":4972,"vw":29.947561},{"c":29.945,"h":29.98,"l":29.92,"n":27,"o":29.9799,"t":"2026-10-05T16:30:00Z","v":2369,"vw":29.961633},{"c":29.9799,"h":29.9799,"l":29.91,"n":35,"o":29.91,"t":"2026-10-05T16:45:00Z","v":1688,"vw":29.952816},{"c":29.945,"h":29.98,"l":29.91,"n":48,"o":29.975,"t":"2026-10-05T17:00:00Z","v":2036,"vw":29.956127},{"c":29.965,"h":29.98,"l":29.93,"n":48,"o":29.945,"t":"2026-10-05T17:15:00Z","v":3613,"vw":29.956042},{"c":29.9581,"h":29.98,"l":29.93,"n":39,"o":29.96,"t":"2026-10-05T17:30:00Z","v":3954,"vw":29.962264},{"c":29.9458,"h":29.9999,"l":29.9301,"n":52,"o":29.945,"t":"2026-10-05T17:45:00Z","v":3679,"vw":29.960191},{"c":29.955,"h":29.99,"l":29.9,"n":67,"o":29.99,"t":"2026-10-05T18:00:00Z","v":7985,"vw":29.938747},{"c":29.94,"h":29.9865,"l":29.94,"n":42,"o":29.96,"t":"2026-10-05T18:15:00Z","v":3458,"vw":29.967136},{"c":29.96,"h":29.9771,"l":29.94,"n":23,"o":29.94,"t":"2026-10-05T18:30:00Z","v":2595,"vw":29.949942},{"c":29.97,"h":29.9732,"l":29.92,"n":27,"o":29.96,"t":"2026-10-05T18:45:00Z","v":5514,"vw":29.954377},{"c":29.901,"h":29.9799,"l":29.9,"n":65,"o":29.97,"t":"2026-10-05T19:00:00Z","v":7165,"vw":29.942405},{"c":29.92,"h":29.98,"l":29.86,"n":75,"o":29.9,"t":"2026-10-05T19:15:00Z","v":7251,"vw":29.903722},{"c":29.891,"h":29.99,"l":29.85,"n":126,"o":29.925,"t":"2026-10-05T19:30:00Z","v":16124,"vw":29.942268},{"c":29.84,"h":29.92,"l":29.84,"n":172,"o":29.905,"t":"2026-10-05T19:45:00Z","v":17306,"vw":29.879201},{"c":29.8,"h":29.9835,"l":29.8,"n":10,"o":29.8,"t":"2026-10-05T20:00:00Z","v":3011,"vw":29.806108},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-05T20:45:00Z","v":300,"vw":29.8},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-05T21:15:00Z","v":400,"vw":29.8},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-05T22:30:00Z","v":200,"vw":29.95},{"c":29.8317,"h":29.8317,"l":29.8317,"n":1,"o":29.8317,"t":"2026-10-05T22:45:00Z","v":500,"vw":29.8317},{"c":29.87,"h":29.87,"l":29.87,"n":3,"o":29.87,"t":"2026-10-05T23:15:00Z","v":506,"vw":29.87},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-05T23:30:00Z","v":100,"vw":29.9},{"c":29.9283,"h":29.9283,"l":29.9283,"n":1,"o":29.9283,"t":"2026-10-05T23:45:00Z","v":500,"vw":29.9283},{"c":30.24,"h":30.24,"l":30.17,"n":4,"o":30.17,"t":"2026-10-06T08:00:00Z","v":380,"vw":30.19},{"c":29.99,"h":30.02,"l":29.99,"n":44,"o":30.02,"t":"2026-10-06T09:00:00Z","v":2557,"vw":30.000869},{"c":30.15,"h":30.15,"l":30.15,"n":2,"o":30.15,"t":"2026-10-06T11:00:00Z","v":500,"vw":30.15},{"c":30.02,"h":30.02,"l":30.02,"n":2,"o":30.02,"t":"2026-10-06T11:30:00Z","v":173,"vw":30.02},{"c":30.01,"h":30.03,"l":30.01,"n":6,"o":30.03,"t":"2026-10-06T12:00:00Z","v":432,"vw":30.02},{"c":29.97,"h":29.98,"l":29.97,"n":3,"o":29.98,"t":"2026-10-06T12:15:00Z","v":250,"vw":29.975},{"c":29.85,"h":29.86,"l":29.85,"n":6,"o":29.86,"t":"2026-10-06T12:45:00Z","v":439,"vw":29.855},{"c":29.98,"h":29.98,"l":29.98,"n":1,"o":29.98,"t":"2026-10-06T13:00:00Z","v":100,"vw":29.98},{"c":29.85,"h":30,"l":29.8117,"n":158,"o":29.85,"t":"2026-10-06T13:30:00Z","v":16924,"vw":29.866698},{"c":29.9,"h":29.93,"l":29.8001,"n":127,"o":29.82,"t":"2026-10-06T13:45:00Z","v":11127,"vw":29.868259},{"c":29.85,"h":30.05,"l":29.85,"n":132,"o":29.9197,"t":"2026-10-06T14:00:00Z","v":17929,"vw":29.973588},{"c":29.8501,"h":29.99,"l":29.8,"n":87,"o":29.85,"t":"2026-10-06T14:15:00Z","v":6863,"vw":29.878919},{"c":29.902,"h":29.99,"l":29.85,"n":39,"o":29.92,"t":"2026-10-06T14:30:00Z","v":2082,"vw":29.89149},{"c":29.88,"h":29.885,"l":29.8,"n":48,"o":29.82,"t":"2026-10-06T14:45:00Z","v":3361,"vw":29.824917},{"c":29.72,"h":29.9287,"l":29.72,"n":126,"o":29.86,"t":"2026-10-06T15:00:00Z","v":8930,"vw":29.82524},{"c":29.67,"h":29.81,"l":29.6459,"n":93,"o":29.81,"t":"2026-10-06T15:15:00Z","v":7689,"vw":29.73671},{"c":29.97,"h":29.97,"l":29.62,"n":82,"o":29.68,"t":"2026-10-06T15:30:00Z","v":9562,"vw":29.68512},{"c":29.5433,"h":29.8,"l":29.4,"n":159,"o":29.8,"t":"2026-10-06T15:45:00Z","v":13564,"vw":29.625637},{"c":29.5,"h":29.62,"l":29.41,"n":68,"o":29.515,"t":"2026-10-06T16:00:00Z","v":7211,"vw":29.449004},{"c":29.44,"h":29.52,"l":29.42,"n":55,"o":29.42,"t":"2026-10-06T16:15:00Z","v":5080,"vw":29.4949},{"c":29.3677,"h":29.496,"l":29.3001,"n":115,"o":29.496,"t":"2026-10-06T16:30:00Z","v":8291,"vw":29.360907},{"c":29.3364,"h":29.5399,"l":29.32,"n":41,"o":29.425,"t":"2026-10-06T16:45:00Z","v":3018,"vw":29.367806},{"c":29.4133,"h":29.4252,"l":29.3,"n":66,"o":29.34,"t":"2026-10-06T17:00:00Z","v":4307,"vw":29.36489},{"c":29.3599,"h":29.442,"l":29.27,"n":54,"o":29.27,"t":"2026-10-06T17:15:00Z","v":3370,"vw":29.318679},{"c":29.38,"h":29.3946,"l":29.32,"n":56,"o":29.32,"t":"2026-10-06T17:30:00Z","v":6614,"vw":29.329272},{"c":29.45,"h":29.4579,"l":29.37,"n":44,"o":29.37,"t":"2026-10-06T17:45:00Z","v":3022,"vw":29.424513},{"c":29.45,"h":29.5,"l":29.41,"n":42,"o":29.45,"t":"2026-10-06T18:00:00Z","v":8685,"vw":29.442922},{"c":29.53,"h":29.53,"l":29.435,"n":55,"o":29.4905,"t":"2026-10-06T18:15:00Z","v":4572,"vw":29.484552},{"c":29.5766,"h":29.62,"l":29.57,"n":45,"o":29.5831,"t":"2026-10-06T18:30:00Z","v":2878,"vw":29.58868},{"c":29.47,"h":29.62,"l":29.47,"n":78,"o":29.58,"t":"2026-10-06T18:45:00Z","v":7318,"vw":29.566545},{"c":29.51,"h":29.535,"l":29.5,"n":20,"o":29.535,"t":"2026-10-06T19:00:00Z","v":1924,"vw":29.514665},{"c":29.5,"h":29.56,"l":29.5,"n":33,"o":29.51,"t":"2026-10-06T19:15:00Z","v":6403,"vw":29.545149},{"c":29.485,"h":29.55,"l":29.4515,"n":51,"o":29.55,"t":"2026-10-06T19:30:00Z","v":5909,"vw":29.52692},{"c":29.44,"h":29.53,"l":29.44,"n":156,"o":29.505,"t":"2026-10-06T19:45:00Z","v":11504,"vw":29.477976},{"c":29.5,"h":29.5449,"l":29.44,"n":12,"o":29.44,"t":"2026-10-06T20:00:00Z","v":2692,"vw":29.462057},{"c":29.55,"h":29.55,"l":29.55,"n":1,"o":29.55,"t":"2026-10-06T20:30:00Z","v":100,"vw":29.55},{"c":29.38,"h":29.38,"l":29.38,"n":2,"o":29.38,"t":"2026-10-06T20:45:00Z","v":201,"vw":29.38},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-10-06T21:30:00Z","v":100,"vw":29.85},{"c":29.88,"h":29.88,"l":29.88,"n":22,"o":29.88,"t":"2026-10-06T21:45:00Z","v":153,"vw":29.88},{"c":29.9263,"h":29.9263,"l":29.9263,"n":1,"o":29.9263,"t":"2026-10-06T22:00:00Z","v":133,"vw":29.9263},{"c":29.43,"h":29.43,"l":29.43,"n":5,"o":29.43,"t":"2026-10-06T22:15:00Z","v":160,"vw":29.43},{"c":29.96,"h":29.96,"l":29.96,"n":1,"o":29.96,"t":"2026-10-06T22:30:00Z","v":100,"vw":29.96},{"c":29.01,"h":29.88,"l":29.01,"n":81,"o":29.64,"t":"2026-10-07T08:00:00Z","v":5108,"vw":29.394926},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-07T09:30:00Z","v":350,"vw":29},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-07T10:45:00Z","v":215,"vw":29.5},{"c":29.01,"h":29.01,"l":29.01,"n":1,"o":29.01,"t":"2026-10-07T11:15:00Z","v":100,"vw":29.01},{"c":29.01,"h":29.01,"l":29.01,"n":2,"o":29.01,"t":"2026-10-07T11:45:00Z","v":503,"vw":29.01},{"c":29.1,"h":29.49,"l":29.1,"n":13,"o":29.49,"t":"2026-10-07T12:00:00Z","v":302,"vw":29.295},{"c":29.2539,"h":29.2539,"l":29.2539,"n":1,"o":29.2539,"t":"2026-10-07T12:30:00Z","v":100,"vw":29.2539},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-07T12:45:00Z","v":150,"vw":29.2},{"c":29.15,"h":29.15,"l":29.06,"n":38,"o":29.12,"t":"2026-10-07T13:00:00Z","v":1123,"vw":29.102112},{"c":29,"h":29.06,"l":29,"n":67,"o":29.06,"t":"2026-10-07T13:15:00Z","v":1532,"vw":29.025094},{"c":28.94,"h":29.29,"l":28.88,"n":260,"o":28.88,"t":"2026-10-07T13:30:00Z","v":31240,"vw":28.975591},{"c":29.08,"h":29.36,"l":28.96,"n":138,"o":29,"t":"2026-10-07T13:45:00Z","v":7934,"vw":29.112354},{"c":28.9891,"h":29.115,"l":28.96,"n":88,"o":29.06,"t":"2026-10-07T14:00:00Z","v":9430,"vw":29.0258},{"c":28.9601,"h":29.1,"l":28.95,"n":85,"o":29.07,"t":"2026-10-07T14:15:00Z","v":8266,"vw":29.001412},{"c":28.9,"h":29.03,"l":28.88,"n":174,"o":28.995,"t":"2026-10-07T14:30:00Z","v":24677,"vw":28.920206},{"c":28.9003,"h":28.96,"l":28.84,"n":115,"o":28.96,"t":"2026-10-07T14:45:00Z","v":10701,"vw":28.882551},{"c":28.925,"h":28.95,"l":28.87,"n":50,"o":28.905,"t":"2026-10-07T15:00:00Z","v":3363,"vw":28.895397},{"c":29.01,"h":29.01,"l":28.9,"n":79,"o":28.91,"t":"2026-10-07T15:15:00Z","v":5801,"vw":28.955298},{"c":29.0298,"h":29.09,"l":29,"n":66,"o":29.0262,"t":"2026-10-07T15:30:00Z","v":7131,"vw":29.043798},{"c":29.1,"h":29.1,"l":29.02,"n":48,"o":29.055,"t":"2026-10-07T15:45:00Z","v":5144,"vw":29.067057},{"c":29.11,"h":29.15,"l":29.0857,"n":25,"o":29.105,"t":"2026-10-07T16:00:00Z","v":3678,"vw":29.11556},{"c":29.1303,"h":29.1736,"l":29.09,"n":31,"o":29.14,"t":"2026-10-07T16:15:00Z","v":3541,"vw":29.142377},{"c":29.1722,"h":29.2,"l":29.055,"n":23,"o":29.16,"t":"2026-10-07T16:30:00Z","v":4175,"vw":29.182052},{"c":29.15,"h":29.1682,"l":29.03,"n":30,"o":29.0767,"t":"2026-10-07T16:45:00Z","v":6661,"vw":29.127104},{"c":29.115,"h":29.1999,"l":29.04,"n":26,"o":29.04,"t":"2026-10-07T17:00:00Z","v":3616,"vw":29.118744},{"c":29.16,"h":29.2,"l":29.1,"n":41,"o":29.2,"t":"2026-10-07T17:15:00Z","v":6983,"vw":29.117724},{"c":29.11,"h":29.17,"l":29.1001,"n":36,"o":29.16,"t":"2026-10-07T17:30:00Z","v":5019,"vw":29.132133},{"c":29.15,"h":29.165,"l":29.11,"n":35,"o":29.15,"t":"2026-10-07T17:45:00Z","v":4351,"vw":29.145055},{"c":29.05,"h":29.1999,"l":29.05,"n":24,"o":29.125,"t":"2026-10-07T18:00:00Z","v":3132,"vw":29.136456},{"c":29.1512,"h":29.1999,"l":29.1,"n":14,"o":29.1999,"t":"2026-10-07T18:15:00Z","v":2012,"vw":29.139325},{"c":29.13,"h":29.1621,"l":29.05,"n":29,"o":29.125,"t":"2026-10-07T18:30:00Z","v":5896,"vw":29.125379},{"c":29.105,"h":29.2,"l":29.1,"n":23,"o":29.15,"t":"2026-10-07T18:45:00Z","v":1363,"vw":29.151727},{"c":29.06,"h":29.125,"l":29.0501,"n":49,"o":29.11,"t":"2026-10-07T19:00:00Z","v":3922,"vw":29.099895},{"c":29.06,"h":29.164,"l":29.06,"n":14,"o":29.125,"t":"2026-10-07T19:15:00Z","v":1859,"vw":29.119914},{"c":29.125,"h":29.17,"l":29.125,"n":29,"o":29.125,"t":"2026-10-07T19:30:00Z","v":2727,"vw":29.133032},{"c":29.07,"h":29.18,"l":29.07,"n":110,"o":29.125,"t":"2026-10-07T19:45:00Z","v":5987,"vw":29.126969},{"c":29.55,"h":29.55,"l":29.05,"n":14,"o":29.05,"t":"2026-10-07T20:00:00Z","v":6923,"vw":29.245307},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-07T20:15:00Z","v":100,"vw":29.3},{"c":29.22,"h":29.23,"l":29.22,"n":3,"o":29.23,"t":"2026-10-07T20:30:00Z","v":614,"vw":29.223909},{"c":29.248,"h":29.248,"l":29.248,"n":1,"o":29.248,"t":"2026-10-07T21:00:00Z","v":2000,"vw":29.248},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-07T21:15:00Z","v":100,"vw":29.2},{"c":29.4958,"h":29.4958,"l":29.4958,"n":1,"o":29.4958,"t":"2026-10-07T22:00:00Z","v":100,"vw":29.4958},{"c":29.44,"h":29.44,"l":29.44,"n":1,"o":29.44,"t":"2026-10-07T22:15:00Z","v":340,"vw":29.44},{"c":29.36,"h":29.36,"l":29.36,"n":2,"o":29.36,"t":"2026-10-07T22:45:00Z","v":1010,"vw":29.36},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-07T23:00:00Z","v":100,"vw":29.3},{"c":29.2,"h":29.2,"l":29.2,"n":10,"o":29.2,"t":"2026-10-07T23:15:00Z","v":1481,"vw":29.2},{"c":29.2141,"h":29.2141,"l":29.2141,"n":1,"o":29.2141,"t":"2026-10-07T23:45:00Z","v":199,"vw":29.2141},{"c":29.18,"h":29.18,"l":29.18,"n":4,"o":29.18,"t":"2026-10-08T08:00:00Z","v":144,"vw":29.18},{"c":28.8,"h":28.8,"l":28.8,"n":13,"o":28.8,"t":"2026-10-08T10:45:00Z","v":351,"vw":28.8},{"c":28.98,"h":29.1358,"l":28.98,"n":3,"o":29.1358,"t":"2026-10-08T11:00:00Z","v":325,"vw":29.031933},{"c":28.8,"h":29.15,"l":28.8,"n":12,"o":28.8671,"t":"2026-10-08T11:15:00Z","v":803,"vw":28.879871},{"c":28.8,"h":28.81,"l":28.8,"n":39,"o":28.8,"t":"2026-10-08T11:45:00Z","v":2656,"vw":28.800484},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-10-08T12:15:00Z","v":100,"vw":29.15},{"c":28.61,"h":28.75,"l":28.61,"n":25,"o":28.75,"t":"2026-10-08T12:30:00Z","v":646,"vw":28.68649},{"c":28.66,"h":28.66,"l":28.66,"n":5,"o":28.66,"t":"2026-10-08T12:45:00Z","v":345,"vw":28.66},{"c":28.62,"h":28.62,"l":28.62,"n":3,"o":28.62,"t":"2026-10-08T13:00:00Z","v":340,"vw":28.62},{"c":28.61,"h":29.0663,"l":28.61,"n":37,"o":28.8,"t":"2026-10-08T13:15:00Z","v":2983,"vw":28.821723},{"c":28.81,"h":28.94,"l":28.51,"n":186,"o":28.69,"t":"2026-10-08T13:30:00Z","v":23226,"vw":28.632556},{"c":28.905,"h":29,"l":28.8,"n":46,"o":29,"t":"2026-10-08T13:45:00Z","v":5861,"vw":28.906481},{"c":28.77,"h":28.9,"l":28.7506,"n":134,"o":28.9,"t":"2026-10-08T14:00:00Z","v":12359,"vw":28.814601},{"c":28.85,"h":28.85,"l":28.7708,"n":72,"o":28.7708,"t":"2026-10-08T14:15:00Z","v":4703,"vw":28.815581},{"c":28.81,"h":28.95,"l":28.81,"n":58,"o":28.885,"t":"2026-10-08T14:30:00Z","v":3321,"vw":28.876626},{"c":28.765,"h":28.88,"l":28.725,"n":121,"o":28.88,"t":"2026-10-08T14:45:00Z","v":18604,"vw":28.819505},{"c":28.57,"h":28.81,"l":28.57,"n":122,"o":28.78,"t":"2026-10-08T15:00:00Z","v":6984,"vw":28.692366},{"c":28.3509,"h":28.625,"l":28.3,"n":359,"o":28.625,"t":"2026-10-08T15:15:00Z","v":28703,"vw":28.495007},{"c":28.475,"h":28.6,"l":28.32,"n":130,"o":28.54,"t":"2026-10-08T15:30:00Z","v":13404,"vw":28.409869},{"c":28.37,"h":28.49,"l":28.35,"n":81,"o":28.451,"t":"2026-10-08T15:45:00Z","v":7808,"vw":28.396646},{"c":28.45,"h":28.5,"l":28.3595,"n":67,"o":28.4,"t":"2026-10-08T16:00:00Z","v":7349,"vw":28.406588},{"c":28.45,"h":28.6691,"l":28.4,"n":48,"o":28.45,"t":"2026-10-08T16:15:00Z","v":3821,"vw":28.520502},{"c":28.5241,"h":28.6976,"l":28.47,"n":62,"o":28.6815,"t":"2026-10-08T16:30:00Z","v":7347,"vw":28.548144},{"c":27.825,"h":28.55,"l":27.63,"n":1024,"o":28.55,"t":"2026-10-08T16:45:00Z","v":88960,"vw":27.97224},{"c":27.82,"h":27.8999,"l":27.66,"n":384,"o":27.8899,"t":"2026-10-08T17:00:00Z","v":24872,"vw":27.750784},{"c":27.5308,"h":27.97,"l":27.5,"n":320,"o":27.85,"t":"2026-10-08T17:15:00Z","v":23746,"vw":27.639513},{"c":27.5538,"h":27.62,"l":27.5,"n":196,"o":27.5,"t":"2026-10-08T17:30:00Z","v":15913,"vw":27.550676},{"c":27.62,"h":27.65,"l":27.53,"n":129,"o":27.54,"t":"2026-10-08T17:45:00Z","v":7209,"vw":27.590099},{"c":27.58,"h":27.65,"l":27.55,"n":133,"o":27.6,"t":"2026-10-08T18:00:00Z","v":10375,"vw":27.591932},{"c":27.6,"h":27.71,"l":27.57,"n":121,"o":27.57,"t":"2026-10-08T18:15:00Z","v":11507,"vw":27.643149},{"c":27.64,"h":27.7199,"l":27.6,"n":98,"o":27.6005,"t":"2026-10-08T18:30:00Z","v":9361,"vw":27.627102},{"c":27.7359,"h":27.7397,"l":27.61,"n":111,"o":27.67,"t":"2026-10-08T18:45:00Z","v":10391,"vw":27.664332},{"c":27.6473,"h":27.74,"l":27.57,"n":251,"o":27.66,"t":"2026-10-08T19:00:00Z","v":43222,"vw":27.638878},{"c":27.66,"h":27.71,"l":27.56,"n":82,"o":27.7,"t":"2026-10-08T19:15:00Z","v":11667,"vw":27.652089},{"c":27.601,"h":27.7,"l":27.6,"n":117,"o":27.7,"t":"2026-10-08T19:30:00Z","v":12244,"vw":27.638604},{"c":27.5,"h":27.6499,"l":27.5,"n":388,"o":27.625,"t":"2026-10-08T19:45:00Z","v":25025,"vw":27.533498},{"c":27.65,"h":27.74,"l":27.43,"n":30,"o":27.64,"t":"2026-10-08T20:00:00Z","v":12895,"vw":27.466098},{"c":27.7326,"h":27.7326,"l":27.7326,"n":1,"o":27.7326,"t":"2026-10-08T20:15:00Z","v":216,"vw":27.7326},{"c":27.7335,"h":27.74,"l":27.7,"n":8,"o":27.7,"t":"2026-10-08T20:30:00Z","v":1153,"vw":27.714833},{"c":27.6601,"h":27.71,"l":27.66,"n":5,"o":27.71,"t":"2026-10-08T20:45:00Z","v":1159,"vw":27.664599},{"c":27.7,"h":27.7,"l":27.7,"n":2,"o":27.7,"t":"2026-10-08T21:00:00Z","v":121,"vw":27.7},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-10-08T21:15:00Z","v":100,"vw":27.71},{"c":27.72,"h":27.72,"l":27.708,"n":4,"o":27.7107,"t":"2026-10-08T21:30:00Z","v":4360,"vw":27.71377},{"c":27.7086,"h":27.7086,"l":27.7086,"n":1,"o":27.7086,"t":"2026-10-08T21:45:00Z","v":150,"vw":27.7086},{"c":27.74,"h":27.74,"l":27.72,"n":36,"o":27.72,"t":"2026-10-08T22:00:00Z","v":2974,"vw":27.732383},{"c":28.2967,"h":28.2967,"l":28.2967,"n":1,"o":28.2967,"t":"2026-10-08T22:15:00Z","v":250,"vw":28.2967},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-08T22:30:00Z","v":101,"vw":28},{"c":28.34,"h":28.34,"l":28.19,"n":15,"o":28.19,"t":"2026-10-08T22:45:00Z","v":1625,"vw":28.204389},{"c":28.34,"h":28.34,"l":28.34,"n":2,"o":28.34,"t":"2026-10-08T23:15:00Z","v":104,"vw":28.34},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-10-08T23:30:00Z","v":100,"vw":28.25},{"c":28.3,"h":28.31,"l":28.26,"n":15,"o":28.31,"t":"2026-10-09T08:15:00Z","v":1201,"vw":28.287792},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-10-09T09:30:00Z","v":100,"vw":28.25},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-09T10:45:00Z","v":100,"vw":28.3},{"c":28.0599,"h":28.0599,"l":28.01,"n":4,"o":28.01,"t":"2026-10-09T11:30:00Z","v":500,"vw":28.02511},{"c":28.18,"h":28.18,"l":28,"n":6,"o":28,"t":"2026-10-09T11:45:00Z","v":1665,"vw":28.034839},{"c":27.9,"h":28,"l":27.9,"n":38,"o":28,"t":"2026-10-09T12:00:00Z","v":2089,"vw":27.942386},{"c":28.0495,"h":28.0495,"l":27.9,"n":15,"o":27.9,"t":"2026-10-09T12:30:00Z","v":1100,"vw":27.91495},{"c":27.87,"h":28.0221,"l":27.87,"n":5,"o":28.0221,"t":"2026-10-09T12:45:00Z","v":574,"vw":27.902418},{"c":27.9,"h":28.05,"l":27.9,"n":10,"o":28.05,"t":"2026-10-09T13:00:00Z","v":755,"vw":27.983333},{"c":27.75,"h":28.0205,"l":27.75,"n":229,"o":27.99,"t":"2026-10-09T13:30:00Z","v":30213,"vw":27.925378},{"c":27.8086,"h":27.8086,"l":27.67,"n":388,"o":27.78,"t":"2026-10-09T13:45:00Z","v":25137,"vw":27.730535},{"c":27.56,"h":27.8548,"l":27.52,"n":163,"o":27.81,"t":"2026-10-09T14:00:00Z","v":17799,"vw":27.691293},{"c":27.5,"h":27.6499,"l":27.46,"n":134,"o":27.555,"t":"2026-10-09T14:15:00Z","v":10085,"vw":27.550469},{"c":27.58,"h":27.6042,"l":27.5,"n":102,"o":27.51,"t":"2026-10-09T14:30:00Z","v":7860,"vw":27.526113},{"c":27.55,"h":27.6,"l":27.44,"n":170,"o":27.555,"t":"2026-10-09T14:45:00Z","v":22081,"vw":27.506166},{"c":27.51,"h":27.6,"l":27.5,"n":52,"o":27.5,"t":"2026-10-09T15:00:00Z","v":5772,"vw":27.576503},{"c":27.465,"h":27.55,"l":27.42,"n":87,"o":27.52,"t":"2026-10-09T15:15:00Z","v":9791,"vw":27.483984},{"c":27.415,"h":27.5312,"l":27.4,"n":114,"o":27.425,"t":"2026-10-09T15:30:00Z","v":9364,"vw":27.440128},{"c":27.3,"h":27.39,"l":27.28,"n":107,"o":27.39,"t":"2026-10-09T15:45:00Z","v":12923,"vw":27.341902},{"c":27.28,"h":27.4,"l":27.28,"n":70,"o":27.35,"t":"2026-10-09T16:00:00Z","v":8111,"vw":27.310832},{"c":27.3497,"h":27.38,"l":27.25,"n":190,"o":27.3001,"t":"2026-10-09T16:15:00Z","v":10725,"vw":27.295214},{"c":27.1989,"h":27.2743,"l":27.16,"n":147,"o":27.2743,"t":"2026-10-09T16:30:00Z","v":15585,"vw":27.230054},{"c":27.08,"h":27.1999,"l":27.01,"n":211,"o":27.1999,"t":"2026-10-09T16:45:00Z","v":24323,"vw":27.082634},{"c":27.03,"h":27.09,"l":27.03,"n":89,"o":27.05,"t":"2026-10-09T17:00:00Z","v":5522,"vw":27.061196},{"c":27.04,"h":27.1199,"l":27.03,"n":68,"o":27.0301,"t":"2026-10-09T17:15:00Z","v":5982,"vw":27.057131},{"c":27.1,"h":27.16,"l":27.05,"n":75,"o":27.1063,"t":"2026-10-09T17:30:00Z","v":7761,"vw":27.121846},{"c":27.1,"h":27.15,"l":27.06,"n":80,"o":27.07,"t":"2026-10-09T17:45:00Z","v":4780,"vw":27.102517},{"c":27.11,"h":27.19,"l":27.0801,"n":49,"o":27.16,"t":"2026-10-09T18:00:00Z","v":12303,"vw":27.116712},{"c":27.08,"h":27.15,"l":27.06,"n":97,"o":27.11,"t":"2026-10-09T18:15:00Z","v":7177,"vw":27.109609},{"c":27.0668,"h":27.13,"l":27.06,"n":54,"o":27.1066,"t":"2026-10-09T18:30:00Z","v":6807,"vw":27.090274},{"c":27.04,"h":27.095,"l":27.04,"n":95,"o":27.09,"t":"2026-10-09T18:45:00Z","v":16372,"vw":27.08092},{"c":27,"h":27.0495,"l":26.9033,"n":407,"o":27.04,"t":"2026-10-09T19:00:00Z","v":41602,"vw":27.003345},{"c":26.98,"h":27.04,"l":26.95,"n":114,"o":27.025,"t":"2026-10-09T19:15:00Z","v":14663,"vw":27.004043},{"c":26.99,"h":27,"l":26.92,"n":122,"o":26.98,"t":"2026-10-09T19:30:00Z","v":16822,"vw":26.973506},{"c":26.83,"h":27.0097,"l":26.83,"n":401,"o":27.0097,"t":"2026-10-09T19:45:00Z","v":39902,"vw":26.902685},{"c":26.81,"h":27.13,"l":26.81,"n":28,"o":26.81,"t":"2026-10-09T20:00:00Z","v":5937,"vw":26.82086},{"c":26.8951,"h":26.94,"l":26.87,"n":10,"o":26.94,"t":"2026-10-09T20:15:00Z","v":1239,"vw":26.898659},{"c":26.86,"h":26.89,"l":26.86,"n":22,"o":26.89,"t":"2026-10-09T20:45:00Z","v":428,"vw":26.8775},{"c":26.94,"h":26.94,"l":26.8776,"n":27,"o":26.89,"t":"2026-10-09T21:00:00Z","v":2253,"vw":26.913311},{"c":26.85,"h":26.94,"l":26.85,"n":7,"o":26.94,"t":"2026-10-09T21:15:00Z","v":4163,"vw":26.873913},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-10-09T21:30:00Z","v":1000,"vw":26.85},{"c":26.9385,"h":26.9385,"l":26.9385,"n":1,"o":26.9385,"t":"2026-10-09T21:45:00Z","v":100,"vw":26.9385},{"c":26.9261,"h":26.9261,"l":26.9261,"n":3,"o":26.9261,"t":"2026-10-09T22:00:00Z","v":1002,"vw":26.9261},{"c":26.9079,"h":26.94,"l":26.9,"n":3,"o":26.94,"t":"2026-10-09T22:15:00Z","v":550,"vw":26.913782},{"c":26.94,"h":26.94,"l":26.94,"n":2,"o":26.94,"t":"2026-10-09T22:30:00Z","v":105,"vw":26.94},{"c":26.88,"h":26.88,"l":26.88,"n":3,"o":26.88,"t":"2026-10-09T23:00:00Z","v":150,"vw":26.88},{"c":26.93,"h":26.93,"l":26.85,"n":2,"o":26.85,"t":"2026-10-09T23:15:00Z","v":1022,"vw":26.857828},{"c":26.8639,"h":26.8639,"l":26.8639,"n":1,"o":26.8639,"t":"2026-10-09T23:30:00Z","v":400,"vw":26.8639},{"c":26.93,"h":26.93,"l":26.93,"n":3,"o":26.93,"t":"2026-10-09T23:45:00Z","v":150,"vw":26.93},{"c":26.66,"h":27,"l":26.66,"n":67,"o":26.66,"t":"2026-10-12T08:00:00Z","v":2722,"vw":26.761371},{"c":26.66,"h":26.7996,"l":26.6546,"n":6,"o":26.7996,"t":"2026-10-12T08:15:00Z","v":1920,"vw":26.672692},{"c":26.66,"h":26.66,"l":26.66,"n":1,"o":26.66,"t":"2026-10-12T09:00:00Z","v":100,"vw":26.66},{"c":26.69,"h":26.69,"l":26.69,"n":1,"o":26.69,"t":"2026-10-12T10:30:00Z","v":255,"vw":26.69},{"c":26.68,"h":26.84,"l":26.68,"n":40,"o":26.84,"t":"2026-10-12T11:00:00Z","v":4201,"vw":26.761763},{"c":26.8701,"h":26.89,"l":26.8701,"n":2,"o":26.89,"t":"2026-10-12T12:00:00Z","v":300,"vw":26.883367},{"c":26.89,"h":26.89,"l":26.78,"n":12,"o":26.78,"t":"2026-10-12T12:15:00Z","v":2000,"vw":26.847647},{"c":26.31,"h":26.67,"l":26.31,"n":80,"o":26.67,"t":"2026-10-12T12:30:00Z","v":1601,"vw":26.553871},{"c":26.3,"h":26.38,"l":26.3,"n":73,"o":26.38,"t":"2026-10-12T13:15:00Z","v":4898,"vw":26.358849},{"c":25.75,"h":26.32,"l":25.75,"n":825,"o":26.21,"t":"2026-10-12T13:30:00Z","v":72278,"vw":26.0923},{"c":25.56,"h":25.93,"l":25.55,"n":485,"o":25.8519,"t":"2026-10-12T13:45:00Z","v":41626,"vw":25.715298},{"c":25.31,"h":25.65,"l":25.0301,"n":561,"o":25.56,"t":"2026-10-12T14:00:00Z","v":53212,"vw":25.389404},{"c":25.48,"h":25.5,"l":25.3019,"n":283,"o":25.3826,"t":"2026-10-12T14:15:00Z","v":15595,"vw":25.373675},{"c":25.413,"h":25.52,"l":25.4,"n":211,"o":25.48,"t":"2026-10-12T14:30:00Z","v":16055,"vw":25.478765},{"c":25.6499,"h":25.65,"l":25.431,"n":192,"o":25.5,"t":"2026-10-12T14:45:00Z","v":22710,"vw":25.582099},{"c":25.55,"h":25.64,"l":25.45,"n":152,"o":25.64,"t":"2026-10-12T15:00:00Z","v":13739,"vw":25.539111},{"c":25.385,"h":25.6399,"l":25.3708,"n":147,"o":25.6399,"t":"2026-10-12T15:15:00Z","v":17285,"vw":25.536906},{"c":25.2601,"h":25.385,"l":25.2601,"n":255,"o":25.385,"t":"2026-10-12T15:30:00Z","v":18421,"vw":25.311012},{"c":25.2386,"h":25.3,"l":25.15,"n":220,"o":25.2753,"t":"2026-10-12T15:45:00Z","v":13794,"vw":25.196534},{"c":25.19,"h":25.238,"l":25.12,"n":146,"o":25.238,"t":"2026-10-12T16:00:00Z","v":13807,"vw":25.166823},{"c":25.1,"h":25.1553,"l":25.1,"n":156,"o":25.155,"t":"2026-10-12T16:15:00Z","v":21598,"vw":25.114841},{"c":25.11,"h":25.1499,"l":25.1,"n":83,"o":25.1369,"t":"2026-10-12T16:30:00Z","v":9683,"vw":25.121177},{"c":25.12,"h":25.15,"l":25.06,"n":207,"o":25.13,"t":"2026-10-12T16:45:00Z","v":23639,"vw":25.10826},{"c":25.105,"h":25.15,"l":25.08,"n":125,"o":25.1392,"t":"2026-10-12T17:00:00Z","v":21840,"vw":25.123291},{"c":25.1022,"h":25.15,"l":25.08,"n":147,"o":25.115,"t":"2026-10-12T17:15:00Z","v":15800,"vw":25.114233},{"c":25.275,"h":25.32,"l":25.1,"n":168,"o":25.105,"t":"2026-10-12T17:30:00Z","v":19602,"vw":25.222043},{"c":25.33,"h":25.33,"l":25.16,"n":151,"o":25.275,"t":"2026-10-12T17:45:00Z","v":9503,"vw":25.244001},{"c":25.253,"h":25.28,"l":25.18,"n":99,"o":25.25,"t":"2026-10-12T18:00:00Z","v":17273,"vw":25.22462},{"c":25.27,"h":25.27,"l":25.17,"n":68,"o":25.17,"t":"2026-10-12T18:15:00Z","v":17142,"vw":25.211388},{"c":25.215,"h":25.24,"l":25.2,"n":57,"o":25.21,"t":"2026-10-12T18:30:00Z","v":6636,"vw":25.211035},{"c":25.16,"h":25.23,"l":25.13,"n":104,"o":25.22,"t":"2026-10-12T18:45:00Z","v":13454,"vw":25.176664},{"c":25.185,"h":25.24,"l":25.1301,"n":98,"o":25.16,"t":"2026-10-12T19:00:00Z","v":8377,"vw":25.177383},{"c":25.15,"h":25.185,"l":25.1,"n":84,"o":25.1301,"t":"2026-10-12T19:15:00Z","v":8540,"vw":25.131172},{"c":25.325,"h":25.35,"l":25.11,"n":172,"o":25.11,"t":"2026-10-12T19:30:00Z","v":16664,"vw":25.255507},{"c":25.53,"h":25.545,"l":25.3,"n":322,"o":25.3245,"t":"2026-10-12T19:45:00Z","v":22946,"vw":25.469742},{"c":25.4,"h":25.53,"l":25.2,"n":17,"o":25.53,"t":"2026-10-12T20:00:00Z","v":5511,"vw":25.470855},{"c":25.46,"h":25.46,"l":25.2,"n":3,"o":25.46,"t":"2026-10-12T20:30:00Z","v":1200,"vw":25.243333},{"c":25.68,"h":25.68,"l":25.408,"n":22,"o":25.46,"t":"2026-10-12T20:45:00Z","v":3615,"vw":25.578586},{"c":25.61,"h":25.61,"l":25.61,"n":1,"o":25.61,"t":"2026-10-12T21:00:00Z","v":100,"vw":25.61},{"c":25.6,"h":25.68,"l":25.6,"n":14,"o":25.67,"t":"2026-10-12T21:15:00Z","v":1840,"vw":25.629909},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-12T21:45:00Z","v":100,"vw":25.8},{"c":25.74,"h":25.74,"l":25.7,"n":2,"o":25.7,"t":"2026-10-12T23:00:00Z","v":217,"vw":25.721567},{"c":26.13,"h":26.13,"l":25.8,"n":4,"o":25.8,"t":"2026-10-12T23:15:00Z","v":1905,"vw":25.964908},{"c":26.0359,"h":26.0479,"l":26.0359,"n":4,"o":26.0479,"t":"2026-10-12T23:30:00Z","v":800,"vw":26.042757},{"c":25.4,"h":25.4,"l":25.2,"n":112,"o":25.2,"t":"2026-10-13T08:00:00Z","v":2607,"vw":25.289974},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-13T08:30:00Z","v":150,"vw":25.58},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-13T08:45:00Z","v":100,"vw":25.6},{"c":25.59,"h":25.59,"l":25.59,"n":6,"o":25.59,"t":"2026-10-13T09:15:00Z","v":200,"vw":25.59},{"c":25.5,"h":25.5728,"l":25.25,"n":5,"o":25.5728,"t":"2026-10-13T11:00:00Z","v":691,"vw":25.446597},{"c":25.46,"h":25.5,"l":25.46,"n":4,"o":25.5,"t":"2026-10-13T11:15:00Z","v":400,"vw":25.49},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-13T11:30:00Z","v":200,"vw":25.6},{"c":25.52,"h":25.52,"l":25.52,"n":3,"o":25.52,"t":"2026-10-13T11:45:00Z","v":143,"vw":25.52},{"c":25.33,"h":25.5,"l":25.29,"n":32,"o":25.46,"t":"2026-10-13T12:00:00Z","v":2301,"vw":25.353548},{"c":25.34,"h":25.4,"l":25.34,"n":5,"o":25.4,"t":"2026-10-13T12:15:00Z","v":650,"vw":25.37},{"c":25.23,"h":25.26,"l":25.23,"n":17,"o":25.26,"t":"2026-10-13T12:30:00Z","v":1630,"vw":25.248397},{"c":25.06,"h":25.11,"l":25.06,"n":20,"o":25.11,"t":"2026-10-13T13:15:00Z","v":1091,"vw":25.09875},{"c":25.05,"h":25.18,"l":24.79,"n":622,"o":25.03,"t":"2026-10-13T13:30:00Z","v":75941,"vw":24.979016},{"c":24.921,"h":25.0923,"l":24.8,"n":260,"o":25.05,"t":"2026-10-13T13:45:00Z","v":22857,"vw":24.965292},{"c":24.88,"h":24.95,"l":24.81,"n":252,"o":24.93,"t":"2026-10-13T14:00:00Z","v":27247,"vw":24.867839},{"c":24.6079,"h":24.9049,"l":24.52,"n":380,"o":24.8851,"t":"2026-10-13T14:15:00Z","v":32162,"vw":24.634977},{"c":24.6,"h":24.834,"l":24.585,"n":163,"o":24.585,"t":"2026-10-13T14:30:00Z","v":19296,"vw":24.645714},{"c":24.55,"h":24.71,"l":24.55,"n":151,"o":24.61,"t":"2026-10-13T14:45:00Z","v":17707,"vw":24.608706},{"c":24.4501,"h":24.6,"l":24.45,"n":325,"o":24.575,"t":"2026-10-13T15:00:00Z","v":50898,"vw":24.531367},{"c":24.4375,"h":24.5628,"l":24.4,"n":234,"o":24.48,"t":"2026-10-13T15:15:00Z","v":23272,"vw":24.493571},{"c":24.125,"h":24.4499,"l":24.1,"n":335,"o":24.4499,"t":"2026-10-13T15:30:00Z","v":29575,"vw":24.249762},{"c":24.0951,"h":24.14,"l":23.76,"n":738,"o":24.1,"t":"2026-10-13T15:45:00Z","v":110817,"vw":24.001128},{"c":24.19,"h":24.3,"l":24.01,"n":227,"o":24.05,"t":"2026-10-13T16:00:00Z","v":21833,"vw":24.174077},{"c":24.235,"h":24.2999,"l":24.16,"n":209,"o":24.215,"t":"2026-10-13T16:15:00Z","v":16633,"vw":24.213585},{"c":24.21,"h":24.42,"l":24.21,"n":177,"o":24.235,"t":"2026-10-13T16:30:00Z","v":25644,"vw":24.311274},{"c":24.25,"h":24.35,"l":24.168,"n":151,"o":24.21,"t":"2026-10-13T16:45:00Z","v":15132,"vw":24.250219},{"c":24.195,"h":24.34,"l":24.16,"n":129,"o":24.27,"t":"2026-10-13T17:00:00Z","v":14916,"vw":24.207626},{"c":24.15,"h":24.2359,"l":24.15,"n":159,"o":24.18,"t":"2026-10-13T17:15:00Z","v":16215,"vw":24.186401},{"c":24.195,"h":24.205,"l":24.11,"n":109,"o":24.1578,"t":"2026-10-13T17:30:00Z","v":10976,"vw":24.15677},{"c":24.188,"h":24.29,"l":24.15,"n":135,"o":24.195,"t":"2026-10-13T17:45:00Z","v":13579,"vw":24.22088},{"c":24.25,"h":24.26,"l":24.17,"n":201,"o":24.24,"t":"2026-10-13T18:00:00Z","v":22014,"vw":24.20829},{"c":24.19,"h":24.23,"l":24.17,"n":87,"o":24.23,"t":"2026-10-13T18:15:00Z","v":4736,"vw":24.198537},{"c":24.22,"h":24.2399,"l":24.17,"n":120,"o":24.19,"t":"2026-10-13T18:30:00Z","v":8705,"vw":24.199557},{"c":24.22,"h":24.23,"l":24.18,"n":105,"o":24.2293,"t":"2026-10-13T18:45:00Z","v":23668,"vw":24.197447},{"c":24.165,"h":24.25,"l":24.1301,"n":114,"o":24.21,"t":"2026-10-13T19:00:00Z","v":12481,"vw":24.187017},{"c":24.155,"h":24.18,"l":24.11,"n":163,"o":24.165,"t":"2026-10-13T19:15:00Z","v":17861,"vw":24.143183},{"c":24.27,"h":24.29,"l":24.1701,"n":147,"o":24.1876,"t":"2026-10-13T19:30:00Z","v":19735,"vw":24.240866},{"c":24.25,"h":24.39,"l":24.1513,"n":440,"o":24.2518,"t":"2026-10-13T19:45:00Z","v":27391,"vw":24.262739},{"c":24.2,"h":24.32,"l":24.2,"n":15,"o":24.24,"t":"2026-10-13T20:00:00Z","v":5473,"vw":24.252966},{"c":24.39,"h":24.39,"l":24.39,"n":1,"o":24.39,"t":"2026-10-13T20:15:00Z","v":100,"vw":24.39},{"c":24.26,"h":24.26,"l":24.26,"n":3,"o":24.26,"t":"2026-10-13T20:30:00Z","v":167,"vw":24.26},{"c":24.393,"h":24.393,"l":24.393,"n":1,"o":24.393,"t":"2026-10-13T20:45:00Z","v":1000,"vw":24.393},{"c":24.3,"h":24.31,"l":24.3,"n":10,"o":24.31,"t":"2026-10-13T21:00:00Z","v":552,"vw":24.3025},{"c":24.41,"h":24.41,"l":24.2,"n":2,"o":24.2,"t":"2026-10-13T22:00:00Z","v":500,"vw":24.284},{"c":24.2249,"h":24.2249,"l":24.2249,"n":3,"o":24.2249,"t":"2026-10-13T22:30:00Z","v":273,"vw":24.2249},{"c":24.3,"h":24.3,"l":24.3,"n":2,"o":24.3,"t":"2026-10-13T23:00:00Z","v":209,"vw":24.3},{"c":24.41,"h":24.41,"l":24.41,"n":1,"o":24.41,"t":"2026-10-13T23:15:00Z","v":100,"vw":24.41},{"c":24.36,"h":24.36,"l":24.36,"n":12,"o":24.36,"t":"2026-10-13T23:30:00Z","v":850,"vw":24.36},{"c":24.22,"h":24.38,"l":24.22,"n":6,"o":24.38,"t":"2026-10-13T23:45:00Z","v":2050,"vw":24.306732},{"c":24.27,"h":24.27,"l":24.25,"n":34,"o":24.25,"t":"2026-10-14T08:00:00Z","v":1352,"vw":24.26},{"c":24.25,"h":24.41,"l":24.22,"n":13,"o":24.41,"t":"2026-10-14T11:00:00Z","v":750,"vw":24.287727},{"c":24.09,"h":24.4752,"l":23.9,"n":68,"o":24.25,"t":"2026-10-14T11:45:00Z","v":4115,"vw":24.125922},{"c":23.75,"h":23.88,"l":23.75,"n":47,"o":23.88,"t":"2026-10-14T12:00:00Z","v":5042,"vw":23.779228},{"c":23.75,"h":23.79,"l":23.75,"n":6,"o":23.79,"t":"2026-10-14T12:15:00Z","v":320,"vw":23.77},{"c":23.57,"h":23.7997,"l":23.5,"n":25,"o":23.68,"t":"2026-10-14T12:30:00Z","v":1559,"vw":23.580658},{"c":23.5936,"h":23.66,"l":23.52,"n":9,"o":23.52,"t":"2026-10-14T12:45:00Z","v":2121,"vw":23.606663},{"c":23.3482,"h":23.62,"l":23.31,"n":84,"o":23.5978,"t":"2026-10-14T13:00:00Z","v":8160,"vw":23.43762},{"c":23.41,"h":23.51,"l":23.41,"n":12,"o":23.51,"t":"2026-10-14T13:15:00Z","v":625,"vw":23.474},{"c":23.615,"h":23.615,"l":23.3,"n":452,"o":23.34,"t":"2026-10-14T13:30:00Z","v":80614,"vw":23.409704},{"c":23.725,"h":23.9,"l":23.58,"n":184,"o":23.615,"t":"2026-10-14T13:45:00Z","v":31341,"vw":23.730516},{"c":23.56,"h":23.84,"l":23.41,"n":256,"o":23.6581,"t":"2026-10-14T14:00:00Z","v":22928,"vw":23.57674},{"c":23.62,"h":23.69,"l":23.485,"n":194,"o":23.612,"t":"2026-10-14T14:15:00Z","v":18116,"vw":23.585611},{"c":23.47,"h":23.6172,"l":23.43,"n":170,"o":23.55,"t":"2026-10-14T14:30:00Z","v":9726,"vw":23.529341},{"c":23.3675,"h":23.525,"l":23.29,"n":256,"o":23.4501,"t":"2026-10-14T14:45:00Z","v":20509,"vw":23.404789},{"c":23.4,"h":23.47,"l":23.34,"n":84,"o":23.34,"t":"2026-10-14T15:00:00Z","v":6637,"vw":23.39376},{"c":23.45,"h":23.475,"l":23.37,"n":164,"o":23.4695,"t":"2026-10-14T15:15:00Z","v":13331,"vw":23.42608},{"c":23.5058,"h":23.6,"l":23.45,"n":142,"o":23.45,"t":"2026-10-14T15:30:00Z","v":16089,"vw":23.502012},{"c":23.4838,"h":23.55,"l":23.4,"n":215,"o":23.485,"t":"2026-10-14T15:45:00Z","v":37469,"vw":23.456014},{"c":23.3406,"h":23.55,"l":23.3406,"n":172,"o":23.525,"t":"2026-10-14T16:00:00Z","v":21064,"vw":23.459231},{"c":23.3802,"h":23.46,"l":23.32,"n":190,"o":23.4049,"t":"2026-10-14T16:15:00Z","v":26359,"vw":23.405446},{"c":23.3211,"h":23.4,"l":23.18,"n":296,"o":23.32,"t":"2026-10-14T16:30:00Z","v":40263,"vw":23.264226},{"c":23.485,"h":23.6,"l":23.3544,"n":186,"o":23.3599,"t":"2026-10-14T16:45:00Z","v":19442,"vw":23.476041},{"c":23.755,"h":23.82,"l":23.38,"n":120,"o":23.485,"t":"2026-10-14T17:00:00Z","v":17755,"vw":23.707907},{"c":23.6408,"h":23.755,"l":23.51,"n":64,"o":23.74,"t":"2026-10-14T17:15:00Z","v":12379,"vw":23.661553},{"c":23.84,"h":23.88,"l":23.7455,"n":104,"o":23.7455,"t":"2026-10-14T17:30:00Z","v":9304,"vw":23.825862},{"c":24.2,"h":24.3731,"l":23.88,"n":275,"o":23.88,"t":"2026-10-14T17:45:00Z","v":31770,"vw":24.082307},{"c":24.2,"h":24.3899,"l":24.096,"n":55,"o":24.2792,"t":"2026-10-14T18:00:00Z","v":3648,"vw":24.220523},{"c":24.5007,"h":24.58,"l":24.21,"n":113,"o":24.2838,"t":"2026-10-14T18:15:00Z","v":14393,"vw":24.420014},{"c":24.9,"h":24.93,"l":24.55,"n":133,"o":24.599,"t":"2026-10-14T18:30:00Z","v":18772,"vw":24.721396},{"c":25.26,"h":25.3,"l":24.83,"n":292,"o":24.9472,"t":"2026-10-14T18:45:00Z","v":42117,"vw":24.980962},{"c":25.875,"h":26.34,"l":25.25,"n":504,"o":25.25,"t":"2026-10-14T19:00:00Z","v":69289,"vw":25.964741},{"c":25.75,"h":25.8288,"l":25.3961,"n":276,"o":25.8288,"t":"2026-10-14T19:15:00Z","v":30349,"vw":25.676376},{"c":25.71,"h":26.03,"l":25.6,"n":206,"o":25.84,"t":"2026-10-14T19:30:00Z","v":18389,"vw":25.716083},{"c":25.38,"h":25.9,"l":25.3797,"n":362,"o":25.7556,"t":"2026-10-14T19:45:00Z","v":24784,"vw":25.668007},{"c":25.48,"h":26.0604,"l":25.38,"n":22,"o":25.38,"t":"2026-10-14T20:00:00Z","v":4504,"vw":25.820746},{"c":25.1,"h":25.35,"l":25.1,"n":10,"o":25.1257,"t":"2026-10-14T20:15:00Z","v":935,"vw":25.26773},{"c":25.1704,"h":25.1704,"l":25.1704,"n":1,"o":25.1704,"t":"2026-10-14T20:30:00Z","v":200,"vw":25.1704},{"c":25.43,"h":25.5,"l":25.4,"n":7,"o":25.4722,"t":"2026-10-14T20:45:00Z","v":963,"vw":25.440275},{"c":25.43,"h":25.43,"l":25.17,"n":8,"o":25.17,"t":"2026-10-14T21:00:00Z","v":1353,"vw":25.379835},{"c":25.44,"h":25.47,"l":25.43,"n":11,"o":25.43,"t":"2026-10-14T21:15:00Z","v":1015,"vw":25.459987},{"c":25.47,"h":25.47,"l":25.47,"n":3,"o":25.47,"t":"2026-10-14T21:30:00Z","v":502,"vw":25.47},{"c":25.6,"h":25.8,"l":25.47,"n":25,"o":25.47,"t":"2026-10-14T22:00:00Z","v":3822,"vw":25.659773},{"c":25.46,"h":25.85,"l":25.42,"n":13,"o":25.85,"t":"2026-10-14T22:15:00Z","v":1877,"vw":25.618343},{"c":25.12,"h":25.45,"l":25.12,"n":19,"o":25.45,"t":"2026-10-14T22:30:00Z","v":2193,"vw":25.335748},{"c":24.79,"h":25.15,"l":24.79,"n":36,"o":25.12,"t":"2026-10-14T22:45:00Z","v":5647,"vw":25.086329},{"c":24.51,"h":24.61,"l":24.51,"n":3,"o":24.61,"t":"2026-10-14T23:00:00Z","v":558,"vw":24.583514},{"c":24.4306,"h":24.4306,"l":24.3114,"n":8,"o":24.3114,"t":"2026-10-14T23:15:00Z","v":1450,"vw":24.345091},{"c":24.3662,"h":24.3662,"l":24.3,"n":12,"o":24.3,"t":"2026-10-14T23:30:00Z","v":1947,"vw":24.308697},{"c":24.37,"h":24.43,"l":24.37,"n":4,"o":24.43,"t":"2026-10-14T23:45:00Z","v":255,"vw":24.404684},{"c":24.82,"h":24.92,"l":24.67,"n":9,"o":24.67,"t":"2026-10-15T08:00:00Z","v":870,"vw":24.745099},{"c":24.5486,"h":24.69,"l":24.52,"n":4,"o":24.69,"t":"2026-10-15T08:15:00Z","v":550,"vw":24.563909},{"c":24.55,"h":24.55,"l":24.5,"n":4,"o":24.5,"t":"2026-10-15T09:00:00Z","v":350,"vw":24.525},{"c":24.6,"h":24.6,"l":24.6,"n":4,"o":24.6,"t":"2026-10-15T10:45:00Z","v":165,"vw":24.6},{"c":24.68,"h":24.68,"l":24.53,"n":7,"o":24.5387,"t":"2026-10-15T11:00:00Z","v":660,"vw":24.572245},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-15T11:15:00Z","v":100,"vw":24.55},{"c":24.55,"h":24.55,"l":24.55,"n":3,"o":24.55,"t":"2026-10-15T11:30:00Z","v":442,"vw":24.55},{"c":24.56,"h":24.67,"l":24.56,"n":20,"o":24.64,"t":"2026-10-15T11:45:00Z","v":1353,"vw":24.639},{"c":24.5,"h":24.65,"l":24.5,"n":6,"o":24.65,"t":"2026-10-15T12:15:00Z","v":612,"vw":24.549917},{"c":24.5,"h":24.5108,"l":24.5,"n":27,"o":24.5,"t":"2026-10-15T12:30:00Z","v":3575,"vw":24.502214},{"c":24.18,"h":24.18,"l":24.1,"n":18,"o":24.11,"t":"2026-10-15T13:00:00Z","v":1033,"vw":24.136189},{"c":24.35,"h":24.35,"l":24.35,"n":3,"o":24.35,"t":"2026-10-15T13:15:00Z","v":300,"vw":24.35},{"c":24.1,"h":24.6354,"l":23.8,"n":426,"o":24.3,"t":"2026-10-15T13:30:00Z","v":67809,"vw":24.225536},{"c":23.7968,"h":24.1,"l":23.64,"n":352,"o":24.1,"t":"2026-10-15T13:45:00Z","v":35165,"vw":23.900565},{"c":24.09,"h":24.2129,"l":23.805,"n":252,"o":23.81,"t":"2026-10-15T14:00:00Z","v":26820,"vw":23.954042},{"c":23.97,"h":24.17,"l":23.96,"n":137,"o":24.09,"t":"2026-10-15T14:15:00Z","v":8098,"vw":24.06108},{"c":24.1595,"h":24.16,"l":23.87,"n":213,"o":23.93,"t":"2026-10-15T14:30:00Z","v":26205,"vw":24.033671},{"c":24.355,"h":24.4925,"l":23.9901,"n":131,"o":24.055,"t":"2026-10-15T14:45:00Z","v":19708,"vw":24.245872},{"c":25.12,"h":25.12,"l":24.22,"n":204,"o":24.355,"t":"2026-10-15T15:00:00Z","v":25669,"vw":24.610947},{"c":24.92,"h":25.3,"l":24.8301,"n":162,"o":25.15,"t":"2026-10-15T15:15:00Z","v":21953,"vw":25.016041},{"c":24.945,"h":24.99,"l":24.82,"n":68,"o":24.905,"t":"2026-10-15T15:30:00Z","v":7312,"vw":24.918455},{"c":24.97,"h":25.0495,"l":24.91,"n":90,"o":24.95,"t":"2026-10-15T15:45:00Z","v":9162,"vw":24.974151},{"c":24.855,"h":25.01,"l":24.85,"n":98,"o":24.97,"t":"2026-10-15T16:00:00Z","v":8885,"vw":24.915384},{"c":25.075,"h":25.15,"l":24.895,"n":98,"o":24.895,"t":"2026-10-15T16:15:00Z","v":12861,"vw":25.033311},{"c":25.07,"h":25.14,"l":25,"n":52,"o":25.05,"t":"2026-10-15T16:30:00Z","v":8848,"vw":25.065536},{"c":25.15,"h":25.2897,"l":25.01,"n":47,"o":25.15,"t":"2026-10-15T16:45:00Z","v":7068,"vw":25.165522},{"c":25.19,"h":25.2899,"l":25.15,"n":86,"o":25.15,"t":"2026-10-15T17:00:00Z","v":10104,"vw":25.207378},{"c":25.22,"h":25.24,"l":25.1278,"n":24,"o":25.1278,"t":"2026-10-15T17:15:00Z","v":3843,"vw":25.172531},{"c":25.325,"h":25.4,"l":25.19,"n":85,"o":25.2,"t":"2026-10-15T17:30:00Z","v":5802,"vw":25.234356},{"c":25.25,"h":25.355,"l":25.25,"n":60,"o":25.355,"t":"2026-10-15T17:45:00Z","v":4615,"vw":25.285084},{"c":25.1534,"h":25.3099,"l":25.15,"n":52,"o":25.25,"t":"2026-10-15T18:00:00Z","v":5104,"vw":25.200802},{"c":25.15,"h":25.22,"l":25.1,"n":72,"o":25.22,"t":"2026-10-15T18:15:00Z","v":7836,"vw":25.159501},{"c":25.02,"h":25.15,"l":25,"n":67,"o":25.15,"t":"2026-10-15T18:30:00Z","v":9851,"vw":25.04809},{"c":25.045,"h":25.045,"l":24.97,"n":39,"o":25.02,"t":"2026-10-15T18:45:00Z","v":3174,"vw":24.994846},{"c":24.93,"h":24.9999,"l":24.86,"n":53,"o":24.915,"t":"2026-10-15T19:00:00Z","v":7064,"vw":24.904205},{"c":25.035,"h":25.0433,"l":24.9,"n":55,"o":24.9,"t":"2026-10-15T19:15:00Z","v":3819,"vw":24.970144},{"c":25.12,"h":25.2,"l":25,"n":76,"o":25.0567,"t":"2026-10-15T19:30:00Z","v":6187,"vw":25.101335},{"c":25.45,"h":25.45,"l":25.1306,"n":209,"o":25.1306,"t":"2026-10-15T19:45:00Z","v":20823,"vw":25.285845},{"c":25.29,"h":25.44,"l":24.95,"n":15,"o":25.44,"t":"2026-10-15T20:00:00Z","v":4888,"vw":25.418257},{"c":25.36,"h":25.36,"l":25.3,"n":7,"o":25.3,"t":"2026-10-15T20:30:00Z","v":800,"vw":25.312},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-15T20:45:00Z","v":100,"vw":25.4},{"c":25,"h":25.35,"l":25,"n":15,"o":25.35,"t":"2026-10-15T21:00:00Z","v":7995,"vw":25.228248},{"c":25,"h":25.06,"l":25,"n":9,"o":25.06,"t":"2026-10-15T21:15:00Z","v":1050,"vw":25.034485},{"c":25.3,"h":25.3499,"l":25.3,"n":3,"o":25.3499,"t":"2026-10-15T21:45:00Z","v":1610,"vw":25.303119},{"c":25.0279,"h":25.0279,"l":25.0279,"n":1,"o":25.0279,"t":"2026-10-15T22:30:00Z","v":500,"vw":25.0279},{"c":25.3499,"h":25.3499,"l":25.3499,"n":1,"o":25.3499,"t":"2026-10-15T23:00:00Z","v":1000,"vw":25.3499},{"c":25.2904,"h":25.2904,"l":25.2904,"n":1,"o":25.2904,"t":"2026-10-15T23:15:00Z","v":1000,"vw":25.2904},{"c":25.0273,"h":25.0273,"l":25.0273,"n":1,"o":25.0273,"t":"2026-10-15T23:45:00Z","v":1300,"vw":25.0273},{"c":25.14,"h":25.253,"l":25.14,"n":37,"o":25.253,"t":"2026-10-16T08:00:00Z","v":836,"vw":25.191537},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-16T08:30:00Z","v":200,"vw":25.3},{"c":25.2466,"h":25.2466,"l":25.2466,"n":3,"o":25.2466,"t":"2026-10-16T11:00:00Z","v":535,"vw":25.2466},{"c":25.0387,"h":25.0387,"l":25.0387,"n":2,"o":25.0387,"t":"2026-10-16T11:15:00Z","v":502,"vw":25.0387},{"c":25.17,"h":25.17,"l":25.11,"n":7,"o":25.11,"t":"2026-10-16T11:45:00Z","v":429,"vw":25.125},{"c":25.17,"h":25.17,"l":25.17,"n":2,"o":25.17,"t":"2026-10-16T12:15:00Z","v":102,"vw":25.17},{"c":25,"h":25.09,"l":25,"n":37,"o":25.09,"t":"2026-10-16T12:30:00Z","v":3018,"vw":25.021856},{"c":24.88,"h":25,"l":24.88,"n":5,"o":25,"t":"2026-10-16T12:45:00Z","v":1100,"vw":24.895474},{"c":25.02,"h":25.02,"l":24.88,"n":8,"o":24.88,"t":"2026-10-16T13:15:00Z","v":706,"vw":24.953334},{"c":25.2,"h":25.4,"l":24.8,"n":232,"o":25.04,"t":"2026-10-16T13:30:00Z","v":37381,"vw":25.082966},{"c":24.82,"h":25.23,"l":24.76,"n":159,"o":25.23,"t":"2026-10-16T13:45:00Z","v":20278,"vw":24.95708},{"c":25,"h":25.02,"l":24.825,"n":78,"o":24.88,"t":"2026-10-16T14:00:00Z","v":10065,"vw":24.929266},{"c":24.88,"h":24.9519,"l":24.78,"n":74,"o":24.9,"t":"2026-10-16T14:15:00Z","v":4375,"vw":24.864452},{"c":24.95,"h":25.025,"l":24.875,"n":98,"o":24.88,"t":"2026-10-16T14:30:00Z","v":9588,"vw":24.947605},{"c":24.86,"h":24.95,"l":24.83,"n":59,"o":24.95,"t":"2026-10-16T14:45:00Z","v":8544,"vw":24.870358},{"c":24.9,"h":24.9499,"l":24.83,"n":52,"o":24.86,"t":"2026-10-16T15:00:00Z","v":8777,"vw":24.882158},{"c":24.93,"h":24.9999,"l":24.9,"n":44,"o":24.9,"t":"2026-10-16T15:15:00Z","v":3339,"vw":24.937592},{"c":25.03,"h":25.03,"l":24.94,"n":29,"o":24.94,"t":"2026-10-16T15:30:00Z","v":2533,"vw":24.996745},{"c":25.32,"h":25.3999,"l":25.02,"n":54,"o":25.02,"t":"2026-10-16T15:45:00Z","v":8576,"vw":25.170863},{"c":25.125,"h":25.244,"l":24.94,"n":13,"o":24.94,"t":"2026-10-16T16:00:00Z","v":2097,"vw":25.171798},{"c":24.94,"h":25.1562,"l":24.93,"n":33,"o":25.1562,"t":"2026-10-16T16:15:00Z","v":1879,"vw":25.027485},{"c":25.1,"h":25.1,"l":25,"n":16,"o":25,"t":"2026-10-16T16:30:00Z","v":1193,"vw":25.050095},{"c":24.9,"h":25.0965,"l":24.9,"n":39,"o":25.0282,"t":"2026-10-16T16:45:00Z","v":6363,"vw":25.010135},{"c":24.71,"h":25,"l":24.7,"n":127,"o":24.9605,"t":"2026-10-16T17:00:00Z","v":10804,"vw":24.782786},{"c":24.6419,"h":24.85,"l":24.52,"n":99,"o":24.71,"t":"2026-10-16T17:15:00Z","v":16595,"vw":24.658987},{"c":24.54,"h":24.8,"l":24.54,"n":27,"o":24.7912,"t":"2026-10-16T17:30:00Z","v":1999,"vw":24.680324},{"c":24.55,"h":24.7881,"l":24.54,"n":91,"o":24.6704,"t":"2026-10-16T17:45:00Z","v":6220,"vw":24.635856},{"c":24.542,"h":24.6,"l":24.51,"n":45,"o":24.56,"t":"2026-10-16T18:00:00Z","v":3582,"vw":24.532862},{"c":24.4,"h":24.555,"l":24.38,"n":135,"o":24.555,"t":"2026-10-16T18:15:00Z","v":20431,"vw":24.479698},{"c":24.2542,"h":24.455,"l":24.2542,"n":119,"o":24.45,"t":"2026-10-16T18:30:00Z","v":13359,"vw":24.366151},{"c":24.4674,"h":24.4686,"l":24.3,"n":197,"o":24.425,"t":"2026-10-16T18:45:00Z","v":12353,"vw":24.36545},{"c":24.52,"h":24.52,"l":24.4,"n":116,"o":24.42,"t":"2026-10-16T19:00:00Z","v":5857,"vw":24.454532},{"c":24.4509,"h":24.5999,"l":24.3601,"n":89,"o":24.525,"t":"2026-10-16T19:15:00Z","v":9699,"vw":24.490241},{"c":24.29,"h":24.525,"l":24.29,"n":112,"o":24.525,"t":"2026-10-16T19:30:00Z","v":13019,"vw":24.408626},{"c":24.365,"h":24.476,"l":24.25,"n":192,"o":24.365,"t":"2026-10-16T19:45:00Z","v":12034,"vw":24.330894},{"c":24.38,"h":24.38,"l":24.38,"n":9,"o":24.38,"t":"2026-10-16T20:00:00Z","v":1342,"vw":24.38},{"c":24.4,"h":24.4,"l":24.4,"n":2,"o":24.4,"t":"2026-10-16T20:15:00Z","v":210,"vw":24.4},{"c":24.3923,"h":24.3923,"l":24.352,"n":4,"o":24.389,"t":"2026-10-16T20:30:00Z","v":373,"vw":24.380361},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-16T21:00:00Z","v":100,"vw":24.25},{"c":24.1015,"h":24.26,"l":24.1015,"n":9,"o":24.26,"t":"2026-10-16T21:15:00Z","v":1902,"vw":24.118398},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-16T21:30:00Z","v":100,"vw":24.25},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-16T21:45:00Z","v":500,"vw":24.1},{"c":24.2085,"h":24.2085,"l":24.2085,"n":1,"o":24.2085,"t":"2026-10-16T22:00:00Z","v":301,"vw":24.2085},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-16T22:15:00Z","v":100,"vw":24.1},{"c":24.2085,"h":24.2085,"l":24.2085,"n":1,"o":24.2085,"t":"2026-10-16T22:45:00Z","v":800,"vw":24.2085},{"c":24.2163,"h":24.69,"l":24.15,"n":5,"o":24.15,"t":"2026-10-16T23:00:00Z","v":1074,"vw":24.254361},{"c":24.4,"h":24.4,"l":24.1,"n":19,"o":24.15,"t":"2026-10-16T23:30:00Z","v":4131,"vw":24.268327},{"c":24.11,"h":24.11,"l":24.11,"n":2,"o":24.11,"t":"2026-10-16T23:45:00Z","v":1550,"vw":24.11},{"c":25,"h":25,"l":25,"n":5,"o":25,"t":"2026-10-19T08:00:00Z","v":466,"vw":25},{"c":24.76,"h":24.76,"l":24.76,"n":6,"o":24.76,"t":"2026-10-19T09:15:00Z","v":200,"vw":24.76},{"c":24.8,"h":24.8,"l":24.75,"n":5,"o":24.75,"t":"2026-10-19T09:45:00Z","v":377,"vw":24.767794},{"c":24.95,"h":24.96,"l":24.95,"n":10,"o":24.96,"t":"2026-10-19T10:45:00Z","v":800,"vw":24.955833},{"c":24.83,"h":24.94,"l":24.83,"n":7,"o":24.94,"t":"2026-10-19T11:00:00Z","v":1375,"vw":24.914615},{"c":24.88,"h":24.88,"l":24.88,"n":2,"o":24.88,"t":"2026-10-19T11:15:00Z","v":200,"vw":24.88},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-19T11:45:00Z","v":100,"vw":24.76},{"c":24.8389,"h":24.8389,"l":24.68,"n":8,"o":24.68,"t":"2026-10-19T12:00:00Z","v":680,"vw":24.74778},{"c":24.69,"h":24.72,"l":24.69,"n":2,"o":24.72,"t":"2026-10-19T12:15:00Z","v":300,"vw":24.71},{"c":24.68,"h":24.75,"l":24.58,"n":14,"o":24.75,"t":"2026-10-19T12:30:00Z","v":1904,"vw":24.675672},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-19T13:00:00Z","v":100,"vw":24.75},{"c":24.5,"h":24.54,"l":24.5,"n":13,"o":24.54,"t":"2026-10-19T13:15:00Z","v":603,"vw":24.53},{"c":24.47,"h":24.75,"l":24.2,"n":306,"o":24.4,"t":"2026-10-19T13:30:00Z","v":72800,"vw":24.501811},{"c":24,"h":24.455,"l":23.85,"n":239,"o":24.455,"t":"2026-10-19T13:45:00Z","v":31294,"vw":24.167139},{"c":23.59,"h":24.15,"l":23.52,"n":213,"o":24,"t":"2026-10-19T14:00:00Z","v":25006,"vw":23.72952},{"c":23.5511,"h":23.75,"l":23.52,"n":177,"o":23.645,"t":"2026-10-19T14:15:00Z","v":24449,"vw":23.633679},{"c":23.63,"h":23.7499,"l":23.435,"n":294,"o":23.545,"t":"2026-10-19T14:30:00Z","v":28414,"vw":23.562292},{"c":23.7401,"h":23.82,"l":23.6001,"n":124,"o":23.65,"t":"2026-10-19T14:45:00Z","v":18982,"vw":23.736373},{"c":23.69,"h":23.82,"l":23.6701,"n":85,"o":23.74,"t":"2026-10-19T15:00:00Z","v":12278,"vw":23.769466},{"c":23.86,"h":23.9,"l":23.695,"n":106,"o":23.695,"t":"2026-10-19T15:15:00Z","v":13476,"vw":23.815971},{"c":24.04,"h":24.04,"l":23.8001,"n":123,"o":23.805,"t":"2026-10-19T15:30:00Z","v":7353,"vw":23.951744},{"c":24,"h":24.1972,"l":23.9391,"n":53,"o":24.07,"t":"2026-10-19T15:45:00Z","v":5522,"vw":24.082429},{"c":24.05,"h":24.1,"l":24,"n":77,"o":24.095,"t":"2026-10-19T16:00:00Z","v":7236,"vw":24.086962},{"c":23.955,"h":24.1,"l":23.82,"n":103,"o":24.0378,"t":"2026-10-19T16:15:00Z","v":23039,"vw":23.973406},{"c":23.9975,"h":24.1,"l":23.82,"n":53,"o":23.955,"t":"2026-10-19T16:30:00Z","v":8659,"vw":24.018281},{"c":23.925,"h":24.0271,"l":23.882,"n":43,"o":23.882,"t":"2026-10-19T16:45:00Z","v":4550,"vw":23.947592},{"c":23.9,"h":24,"l":23.85,"n":79,"o":24,"t":"2026-10-19T17:00:00Z","v":10978,"vw":23.934152},{"c":23.885,"h":23.9439,"l":23.875,"n":39,"o":23.875,"t":"2026-10-19T17:15:00Z","v":2505,"vw":23.886952},{"c":23.91,"h":23.9449,"l":23.85,"n":69,"o":23.93,"t":"2026-10-19T17:30:00Z","v":2368,"vw":23.905762},{"c":23.875,"h":23.91,"l":23.85,"n":119,"o":23.91,"t":"2026-10-19T17:45:00Z","v":5785,"vw":23.866125},{"c":23.95,"h":24.06,"l":23.84,"n":109,"o":23.8725,"t":"2026-10-19T18:00:00Z","v":11485,"vw":23.935936},{"c":23.965,"h":24.1,"l":23.965,"n":110,"o":24.01,"t":"2026-10-19T18:15:00Z","v":12850,"vw":24.011674},{"c":23.875,"h":23.95,"l":23.85,"n":60,"o":23.95,"t":"2026-10-19T18:30:00Z","v":7762,"vw":23.920199},{"c":23.88,"h":23.95,"l":23.86,"n":71,"o":23.93,"t":"2026-10-19T18:45:00Z","v":12505,"vw":23.902736},{"c":23.87,"h":23.9,"l":23.8435,"n":72,"o":23.87,"t":"2026-10-19T19:00:00Z","v":8476,"vw":23.883629},{"c":24.035,"h":24.1,"l":23.86,"n":127,"o":23.87,"t":"2026-10-19T19:15:00Z","v":13628,"vw":23.965184},{"c":24.01,"h":24.1,"l":24,"n":36,"o":24.035,"t":"2026-10-19T19:30:00Z","v":5249,"vw":24.060861},{"c":23.75,"h":24.1,"l":23.75,"n":276,"o":24.0074,"t":"2026-10-19T19:45:00Z","v":24302,"vw":23.933325},{"c":23.85,"h":23.85,"l":23.6036,"n":15,"o":23.71,"t":"2026-10-19T20:00:00Z","v":7835,"vw":23.696153},{"c":23.85,"h":23.85,"l":23.82,"n":8,"o":23.83,"t":"2026-10-19T21:00:00Z","v":1200,"vw":23.837931},{"c":23.8,"h":23.8,"l":23.8,"n":4,"o":23.8,"t":"2026-10-19T21:30:00Z","v":8755,"vw":23.8},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-19T21:45:00Z","v":200,"vw":23.7},{"c":23.61,"h":23.82,"l":23.61,"n":24,"o":23.82,"t":"2026-10-19T22:45:00Z","v":645,"vw":23.681186},{"c":23.6,"h":23.6,"l":23.6,"n":31,"o":23.6,"t":"2026-10-19T23:00:00Z","v":1034,"vw":23.6},{"c":23.5999,"h":23.5999,"l":23.5999,"n":1,"o":23.5999,"t":"2026-10-19T23:15:00Z","v":105,"vw":23.5999},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-19T23:45:00Z","v":1000,"vw":23.6},{"c":23.41,"h":23.55,"l":23.41,"n":11,"o":23.55,"t":"2026-10-20T08:00:00Z","v":744,"vw":23.48},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-20T09:15:00Z","v":200,"vw":23.3},{"c":23.3,"h":23.33,"l":23.3,"n":10,"o":23.33,"t":"2026-10-20T10:00:00Z","v":995,"vw":23.320112},{"c":23.4,"h":23.53,"l":23.35,"n":19,"o":23.53,"t":"2026-10-20T11:00:00Z","v":1948,"vw":23.469402},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-20T11:45:00Z","v":400,"vw":23.5},{"c":23.2,"h":23.35,"l":23.2,"n":33,"o":23.35,"t":"2026-10-20T12:00:00Z","v":759,"vw":23.27891},{"c":23.65,"h":23.65,"l":23.55,"n":5,"o":23.55,"t":"2026-10-20T13:15:00Z","v":10110,"vw":23.64802},{"c":23.55,"h":23.7619,"l":23.1,"n":379,"o":23.35,"t":"2026-10-20T13:30:00Z","v":44240,"vw":23.366955},{"c":23.4,"h":23.575,"l":23.2,"n":196,"o":23.5,"t":"2026-10-20T13:45:00Z","v":40027,"vw":23.39547},{"c":23.57,"h":23.75,"l":23.35,"n":223,"o":23.4079,"t":"2026-10-20T14:00:00Z","v":22450,"vw":23.547524},{"c":23.81,"h":23.87,"l":23.5445,"n":255,"o":23.5445,"t":"2026-10-20T14:15:00Z","v":15572,"vw":23.719685},{"c":23.82,"h":23.94,"l":23.735,"n":109,"o":23.81,"t":"2026-10-20T14:30:00Z","v":10137,"vw":23.858755},{"c":23.8383,"h":23.849,"l":23.6995,"n":140,"o":23.7584,"t":"2026-10-20T14:45:00Z","v":17328,"vw":23.777355},{"c":23.5001,"h":23.82,"l":23.42,"n":78,"o":23.76,"t":"2026-10-20T15:00:00Z","v":10475,"vw":23.64904},{"c":23.7199,"h":23.7199,"l":23.4252,"n":48,"o":23.565,"t":"2026-10-20T15:15:00Z","v":3791,"vw":23.55178},{"c":23.54,"h":23.57,"l":23.332,"n":85,"o":23.4899,"t":"2026-10-20T15:30:00Z","v":7390,"vw":23.434066},{"c":23.43,"h":23.4501,"l":23.37,"n":77,"o":23.4501,"t":"2026-10-20T15:45:00Z","v":4465,"vw":23.421228},{"c":23.45,"h":23.5299,"l":23.415,"n":72,"o":23.4449,"t":"2026-10-20T16:00:00Z","v":7733,"vw":23.464933},{"c":23.498,"h":23.498,"l":23.37,"n":85,"o":23.46,"t":"2026-10-20T16:15:00Z","v":5851,"vw":23.459074},{"c":23.58,"h":23.6913,"l":23.51,"n":62,"o":23.515,"t":"2026-10-20T16:30:00Z","v":5093,"vw":23.576958},{"c":23.59,"h":23.7,"l":23.51,"n":46,"o":23.5101,"t":"2026-10-20T16:45:00Z","v":7798,"vw":23.619522},{"c":23.64,"h":23.73,"l":23.55,"n":52,"o":23.57,"t":"2026-10-20T17:00:00Z","v":6052,"vw":23.626182},{"c":23.635,"h":23.74,"l":23.56,"n":63,"o":23.64,"t":"2026-10-20T17:15:00Z","v":8872,"vw":23.680817},{"c":23.695,"h":23.695,"l":23.61,"n":45,"o":23.65,"t":"2026-10-20T17:30:00Z","v":3946,"vw":23.663076},{"c":23.74,"h":23.74,"l":23.61,"n":57,"o":23.7088,"t":"2026-10-20T17:45:00Z","v":1303,"vw":23.681432},{"c":23.53,"h":23.67,"l":23.53,"n":52,"o":23.6,"t":"2026-10-20T18:00:00Z","v":7585,"vw":23.602955},{"c":23.51,"h":23.62,"l":23.5,"n":21,"o":23.5578,"t":"2026-10-20T18:15:00Z","v":1841,"vw":23.536708},{"c":23.53,"h":23.62,"l":23.4,"n":61,"o":23.6,"t":"2026-10-20T18:30:00Z","v":6736,"vw":23.552335},{"c":23.495,"h":23.62,"l":23.43,"n":32,"o":23.62,"t":"2026-10-20T18:45:00Z","v":6990,"vw":23.584408},{"c":23.49,"h":23.5,"l":23.475,"n":42,"o":23.5,"t":"2026-10-20T19:00:00Z","v":2939,"vw":23.490896},{"c":23.42,"h":23.515,"l":23.405,"n":94,"o":23.465,"t":"2026-10-20T19:15:00Z","v":9121,"vw":23.4829},{"c":23.64,"h":23.64,"l":23.37,"n":279,"o":23.38,"t":"2026-10-20T19:30:00Z","v":23773,"vw":23.542145},{"c":24,"h":24,"l":23.5739,"n":325,"o":23.71,"t":"2026-10-20T19:45:00Z","v":37013,"vw":23.784007},{"c":23.91,"h":23.96,"l":23.8,"n":27,"o":23.96,"t":"2026-10-20T20:00:00Z","v":10559,"vw":23.870631},{"c":23.92,"h":23.92,"l":23.92,"n":2,"o":23.92,"t":"2026-10-20T20:15:00Z","v":245,"vw":23.92},{"c":23.9818,"h":23.9818,"l":23.9818,"n":1,"o":23.9818,"t":"2026-10-20T20:30:00Z","v":400,"vw":23.9818},{"c":24,"h":24,"l":23.95,"n":15,"o":23.95,"t":"2026-10-20T20:45:00Z","v":3210,"vw":23.984623},{"c":24,"h":24,"l":24,"n":13,"o":24,"t":"2026-10-20T21:00:00Z","v":2203,"vw":24},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-10-20T21:30:00Z","v":100,"vw":24.35},{"c":24.06,"h":24.06,"l":24.06,"n":3,"o":24.06,"t":"2026-10-20T21:45:00Z","v":200,"vw":24.06},{"c":24.19,"h":24.21,"l":24.19,"n":3,"o":24.21,"t":"2026-10-20T22:15:00Z","v":416,"vw":24.195401},{"c":24.2424,"h":24.2424,"l":24.18,"n":4,"o":24.18,"t":"2026-10-20T22:30:00Z","v":1200,"vw":24.236727},{"c":24.27,"h":24.27,"l":24.27,"n":2,"o":24.27,"t":"2026-10-20T22:45:00Z","v":200,"vw":24.27},{"c":24.2473,"h":24.2473,"l":24.02,"n":2,"o":24.02,"t":"2026-10-20T23:15:00Z","v":275,"vw":24.164645},{"c":24.26,"h":24.29,"l":24.26,"n":4,"o":24.29,"t":"2026-10-21T08:15:00Z","v":532,"vw":24.27029},{"c":24.25,"h":24.2574,"l":24.25,"n":2,"o":24.2574,"t":"2026-10-21T08:45:00Z","v":300,"vw":24.254933},{"c":24.01,"h":24.06,"l":24.01,"n":7,"o":24.06,"t":"2026-10-21T09:45:00Z","v":1000,"vw":24.032778},{"c":24.1124,"h":24.1124,"l":24.1124,"n":1,"o":24.1124,"t":"2026-10-21T11:15:00Z","v":300,"vw":24.1124},{"c":23.7085,"h":23.7085,"l":23.7085,"n":1,"o":23.7085,"t":"2026-10-21T11:45:00Z","v":1000,"vw":23.7085},{"c":24.04,"h":24.18,"l":24.04,"n":3,"o":24.18,"t":"2026-10-21T12:00:00Z","v":250,"vw":24.112039},{"c":24,"h":24.3,"l":24,"n":8,"o":24.3,"t":"2026-10-21T12:30:00Z","v":1497,"vw":24.05},{"c":23.91,"h":23.94,"l":23.9,"n":12,"o":23.94,"t":"2026-10-21T13:15:00Z","v":951,"vw":23.913867},{"c":23.82,"h":24,"l":23.74,"n":196,"o":23.75,"t":"2026-10-21T13:30:00Z","v":27003,"vw":23.839964},{"c":24.07,"h":24.09,"l":23.9,"n":162,"o":23.9,"t":"2026-10-21T13:45:00Z","v":14028,"vw":23.994991},{"c":24.1101,"h":24.1719,"l":24.04,"n":150,"o":24.04,"t":"2026-10-21T14:00:00Z","v":12489,"vw":24.122543},{"c":24.246,"h":24.27,"l":24.1048,"n":106,"o":24.1048,"t":"2026-10-21T14:15:00Z","v":7553,"vw":24.218465},{"c":24.255,"h":24.265,"l":24.1101,"n":84,"o":24.2199,"t":"2026-10-21T14:30:00Z","v":5315,"vw":24.21881},{"c":24.25,"h":24.3,"l":24.2001,"n":54,"o":24.25,"t":"2026-10-21T14:45:00Z","v":5647,"vw":24.252124},{"c":24.1499,"h":24.3,"l":23.93,"n":254,"o":24.286,"t":"2026-10-21T15:00:00Z","v":22289,"vw":24.093706},{"c":24.075,"h":24.1499,"l":23.96,"n":89,"o":24.055,"t":"2026-10-21T15:15:00Z","v":6921,"vw":24.032845},{"c":24.0613,"h":24.08,"l":24.01,"n":32,"o":24.08,"t":"2026-10-21T15:30:00Z","v":2015,"vw":24.065423},{"c":24.1499,"h":24.15,"l":24.07,"n":85,"o":24.085,"t":"2026-10-21T15:45:00Z","v":7470,"vw":24.101814},{"c":24.2,"h":24.2,"l":24.1075,"n":100,"o":24.14,"t":"2026-10-21T16:00:00Z","v":14556,"vw":24.150939},{"c":24.3,"h":24.31,"l":24.2,"n":120,"o":24.2,"t":"2026-10-21T16:15:00Z","v":12649,"vw":24.265843},{"c":24.42,"h":24.42,"l":24.25,"n":134,"o":24.2593,"t":"2026-10-21T16:30:00Z","v":14832,"vw":24.287025},{"c":24.5,"h":24.51,"l":24.31,"n":48,"o":24.31,"t":"2026-10-21T16:45:00Z","v":11242,"vw":24.461717},{"c":24.517,"h":24.576,"l":24.45,"n":86,"o":24.525,"t":"2026-10-21T17:00:00Z","v":6731,"vw":24.526688},{"c":24.517,"h":24.6,"l":24.5,"n":46,"o":24.55,"t":"2026-10-21T17:15:00Z","v":4135,"vw":24.54284},{"c":24.3725,"h":24.55,"l":24.3725,"n":53,"o":24.55,"t":"2026-10-21T17:30:00Z","v":8412,"vw":24.481424},{"c":24.48,"h":24.54,"l":24.3,"n":87,"o":24.445,"t":"2026-10-21T17:45:00Z","v":4408,"vw":24.4831},{"c":24.44,"h":24.47,"l":24.435,"n":44,"o":24.47,"t":"2026-10-21T18:00:00Z","v":3520,"vw":24.461097},{"c":24.419,"h":24.5,"l":24.419,"n":48,"o":24.48,"t":"2026-10-21T18:15:00Z","v":4250,"vw":24.461797},{"c":24.455,"h":24.4698,"l":24.41,"n":42,"o":24.45,"t":"2026-10-21T18:30:00Z","v":5178,"vw":24.445509},{"c":24.425,"h":24.49,"l":24.42,"n":38,"o":24.45,"t":"2026-10-21T18:45:00Z","v":3638,"vw":24.447445},{"c":24.45,"h":24.45,"l":24.26,"n":67,"o":24.42,"t":"2026-10-21T19:00:00Z","v":10925,"vw":24.358852},{"c":24.42,"h":24.42,"l":24.3031,"n":70,"o":24.35,"t":"2026-10-21T19:15:00Z","v":4212,"vw":24.3468},{"c":24.405,"h":24.445,"l":24.3602,"n":76,"o":24.4,"t":"2026-10-21T19:30:00Z","v":6828,"vw":24.413958},{"c":24.445,"h":24.49,"l":24.33,"n":194,"o":24.405,"t":"2026-10-21T19:45:00Z","v":10709,"vw":24.421832},{"c":24.49,"h":24.49,"l":24.2,"n":11,"o":24.4,"t":"2026-10-21T20:00:00Z","v":3224,"vw":24.387123},{"c":24.59,"h":24.6,"l":24.55,"n":6,"o":24.55,"t":"2026-10-21T20:30:00Z","v":2381,"vw":24.595172},{"c":24.5,"h":24.51,"l":24.4,"n":21,"o":24.51,"t":"2026-10-21T22:00:00Z","v":1252,"vw":24.46908},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-21T22:15:00Z","v":100,"vw":24.4},{"c":24.5352,"h":24.5352,"l":24.5352,"n":1,"o":24.5352,"t":"2026-10-21T22:30:00Z","v":300,"vw":24.5352},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-21T22:45:00Z","v":100,"vw":24.4},{"c":24.07,"h":24.07,"l":24.07,"n":4,"o":24.07,"t":"2026-10-21T23:00:00Z","v":500,"vw":24.07},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-21T23:15:00Z","v":249,"vw":24.07},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-21T23:45:00Z","v":160,"vw":24.2},{"c":23.75,"h":24.36,"l":23.75,"n":22,"o":24.36,"t":"2026-10-22T08:00:00Z","v":1050,"vw":24.075},{"c":23.1,"h":23.1,"l":23.1,"n":2,"o":23.1,"t":"2026-10-22T08:30:00Z","v":200,"vw":23.1},{"c":23.35,"h":23.3816,"l":23.35,"n":3,"o":23.3816,"t":"2026-10-22T08:45:00Z","v":690,"vw":23.371725},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-10-22T09:00:00Z","v":300,"vw":23.35},{"c":23.89,"h":23.89,"l":23.89,"n":2,"o":23.89,"t":"2026-10-22T09:30:00Z","v":230,"vw":23.89},{"c":23.91,"h":23.91,"l":23.91,"n":2,"o":23.91,"t":"2026-10-22T10:45:00Z","v":200,"vw":23.91},{"c":23.6,"h":24.69,"l":23.6,"n":31,"o":24.09,"t":"2026-10-22T11:00:00Z","v":1642,"vw":24.313295},{"c":24.0317,"h":24.0317,"l":24.0317,"n":1,"o":24.0317,"t":"2026-10-22T11:30:00Z","v":245,"vw":24.0317},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-22T11:45:00Z","v":100,"vw":24},{"c":24,"h":24,"l":24,"n":6,"o":24,"t":"2026-10-22T12:00:00Z","v":842,"vw":24},{"c":24,"h":24,"l":23.9,"n":5,"o":23.9,"t":"2026-10-22T12:15:00Z","v":323,"vw":23.966667},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-10-22T12:30:00Z","v":100,"vw":23.61},{"c":23.662,"h":23.662,"l":23.6,"n":4,"o":23.6,"t":"2026-10-22T12:45:00Z","v":310,"vw":23.641333},{"c":23.62,"h":23.6214,"l":23.62,"n":2,"o":23.6214,"t":"2026-10-22T13:00:00Z","v":1499,"vw":23.621213},{"c":23.5727,"h":23.75,"l":23.36,"n":21,"o":23.75,"t":"2026-10-22T13:15:00Z","v":1225,"vw":23.509421},{"c":23.74,"h":23.99,"l":23.31,"n":187,"o":23.36,"t":"2026-10-22T13:30:00Z","v":24030,"vw":23.54659},{"c":23.85,"h":23.871,"l":23.7105,"n":104,"o":23.745,"t":"2026-10-22T13:45:00Z","v":5460,"vw":23.813025},{"c":23.8,"h":23.8999,"l":23.75,"n":73,"o":23.85,"t":"2026-10-22T14:00:00Z","v":6787,"vw":23.828093},{"c":23.65,"h":23.81,"l":23.65,"n":176,"o":23.72,"t":"2026-10-22T14:15:00Z","v":12736,"vw":23.696421},{"c":23.745,"h":23.7908,"l":23.57,"n":83,"o":23.6301,"t":"2026-10-22T14:30:00Z","v":7225,"vw":23.620694},{"c":23.6759,"h":23.75,"l":23.6,"n":45,"o":23.75,"t":"2026-10-22T14:45:00Z","v":1754,"vw":23.637631},{"c":23.56,"h":23.69,"l":23.5,"n":210,"o":23.645,"t":"2026-10-22T15:00:00Z","v":21949,"vw":23.617244},{"c":23.6595,"h":23.7,"l":23.6,"n":65,"o":23.6,"t":"2026-10-22T15:15:00Z","v":4899,"vw":23.669051},{"c":23.57,"h":23.67,"l":23.57,"n":90,"o":23.6301,"t":"2026-10-22T15:30:00Z","v":11998,"vw":23.627789},{"c":23.68,"h":23.6995,"l":23.53,"n":160,"o":23.555,"t":"2026-10-22T15:45:00Z","v":22344,"vw":23.601107},{"c":23.61,"h":23.76,"l":23.61,"n":49,"o":23.6995,"t":"2026-10-22T16:00:00Z","v":5358,"vw":23.690271},{"c":23.72,"h":23.75,"l":23.6182,"n":60,"o":23.7399,"t":"2026-10-22T16:15:00Z","v":4074,"vw":23.686947},{"c":23.7099,"h":23.71,"l":23.65,"n":36,"o":23.7064,"t":"2026-10-22T16:30:00Z","v":4325,"vw":23.697004},{"c":23.7,"h":23.8805,"l":23.603,"n":89,"o":23.655,"t":"2026-10-22T16:45:00Z","v":18735,"vw":23.670751},{"c":23.68,"h":23.783,"l":23.61,"n":42,"o":23.6675,"t":"2026-10-22T17:00:00Z","v":5170,"vw":23.682444},{"c":23.785,"h":23.8,"l":23.67,"n":30,"o":23.78,"t":"2026-10-22T17:15:00Z","v":4508,"vw":23.764992},{"c":23.72,"h":23.785,"l":23.64,"n":107,"o":23.785,"t":"2026-10-22T17:30:00Z","v":12241,"vw":23.715843},{"c":23.62,"h":23.89,"l":23.61,"n":56,"o":23.6101,"t":"2026-10-22T17:45:00Z","v":2733,"vw":23.685935},{"c":23.7,"h":23.7,"l":23.6,"n":66,"o":23.675,"t":"2026-10-22T18:00:00Z","v":8551,"vw":23.63828},{"c":23.625,"h":23.749,"l":23.5705,"n":85,"o":23.66,"t":"2026-10-22T18:15:00Z","v":8186,"vw":23.642483},{"c":23.75,"h":23.75,"l":23.55,"n":101,"o":23.63,"t":"2026-10-22T18:30:00Z","v":19756,"vw":23.617235},{"c":23.63,"h":23.75,"l":23.51,"n":41,"o":23.75,"t":"2026-10-22T18:45:00Z","v":5845,"vw":23.699031},{"c":23.89,"h":23.9,"l":23.67,"n":103,"o":23.71,"t":"2026-10-22T19:00:00Z","v":15136,"vw":23.775609},{"c":23.8628,"h":23.8628,"l":23.825,"n":20,"o":23.8492,"t":"2026-10-22T19:15:00Z","v":1482,"vw":23.836366},{"c":23.695,"h":23.86,"l":23.67,"n":114,"o":23.86,"t":"2026-10-22T19:30:00Z","v":10495,"vw":23.746452},{"c":23.68,"h":23.78,"l":23.6501,"n":124,"o":23.74,"t":"2026-10-22T19:45:00Z","v":7713,"vw":23.709834},{"c":23.56,"h":23.68,"l":23.56,"n":10,"o":23.68,"t":"2026-10-22T20:00:00Z","v":1390,"vw":23.669341},{"c":23.87,"h":23.87,"l":23.64,"n":12,"o":23.64,"t":"2026-10-22T20:15:00Z","v":417,"vw":23.723508},{"c":23.5,"h":23.7,"l":23.5,"n":31,"o":23.7,"t":"2026-10-22T21:00:00Z","v":1683,"vw":23.571469},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-22T21:15:00Z","v":100,"vw":23.5},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-10-22T21:45:00Z","v":250,"vw":23.53},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-10-22T22:15:00Z","v":200,"vw":23.66}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.24615891132572434,"strike":33.52063213345039,"iv":0.8346508340649692,"gamma":0.03049271290605795,"theta":-0.01625048287971905,"vega":0.011233274802458297,"rho":0.0016338239581879749,"breakevenPct":42.59624596611537},{"delta":0.15,"premium":0.38882791922739246,"strike":31.325724319578576,"iv":0.8164769973661106,"gamma":0.041906233538191395,"theta":-0.02151826163301141,"vega":0.015140210711150133,"rho":0.002444051700160068,"breakevenPct":33.92969695441711},{"delta":0.2,"premium":0.5427022274325909,"strike":29.613130128956623,"iv":0.7972751465416178,"gamma":0.051554513481828844,"theta":-0.025318991793669404,"vega":0.018180890973036344,"rho":0.003248544636337145,"breakevenPct":27.347265018535545},{"delta":0.25,"premium":0.7136674482219617,"strike":28.63618601016022,"iv":0.7765053145760062,"gamma":0.05851035560765924,"theta":-0.02688210238374365,"vega":0.019900312622118017,"rho":0.0040442905454935426,"breakevenPct":23.9436379154653},{"delta":0.3,"premium":0.8846326690113325,"strike":27.659241891363813,"iv":0.7557354826103947,"gamma":0.06546619773348965,"theta":-0.028445212973817895,"vega":0.02161973427119969,"rho":0.004840036454649939,"breakevenPct":20.540010812395053},{"delta":0.35,"premium":1.0555978898007032,"strike":26.68229777256741,"iv":0.7349656506447831,"gamma":0.07242203985932005,"theta":-0.030008323563892145,"vega":0.02333915592028136,"rho":0.005635782363806336,"breakevenPct":17.13638370932481},{"delta":0.4,"premium":1.2265631105900743,"strike":25.705353653771006,"iv":0.7141958186791716,"gamma":0.07937788198515044,"theta":-0.03157143415396639,"vega":0.025058577569363034,"rho":0.006431528272962735,"breakevenPct":13.732756606254563},{"delta":0.45,"premium":1.4262279446828805,"strike":24.83428707677635,"iv":0.6991270863137816,"gamma":0.08409508822126847,"theta":-0.032607200762994754,"vega":0.02620057224606581,"rho":0.007207732501105073,"breakevenPct":10.897445191973096},{"delta":0.5,"premium":1.7004291845493562,"strike":24.238197424892704,"iv":0.6988648068669528,"gamma":0.08299828326180257,"theta":-0.032273390557939916,"vega":0.025842918454935623,"rho":0.007933184593664135,"breakevenPct":9.538119127711408},{"delta":0.55,"premium":1.9746304244158321,"strike":23.64210777300906,"iv":0.6986025274201241,"gamma":0.08190147830233667,"theta":-0.03193958035288508,"vega":0.025485264663805435,"rho":0.008658636686223199,"breakevenPct":8.178793063449719},{"delta":0.6,"premium":2.248831664282308,"strike":23.046018121125417,"iv":0.6983402479732952,"gamma":0.08080467334287077,"theta":-0.03160577014783023,"vega":0.02512761087267525,"rho":0.00938408877878226,"breakevenPct":6.819466999188033},{"delta":0.65,"premium":2.5701062215477997,"strike":22.420333839150228,"iv":0.706879210925645,"gamma":0.07871654021244309,"theta":-0.031414719271623676,"vega":0.024643854324734447,"rho":0.010073498506063804,"breakevenPct":5.5339529590288326},{"delta":0.7,"premium":3.4047040971168427,"strike":21.471927162367223,"iv":0.811393626707132,"gamma":0.06581820940819424,"theta":-0.0327804248861912,"vega":0.02278497723823976,"rho":0.010369874821509535,"breakevenPct":5.053341467415823},{"delta":0.75,"premium":4.2393019726858885,"strike":20.523520485584218,"iv":0.9159080424886192,"gamma":0.05291987860394536,"theta":-0.03414613050075873,"vega":0.020926100151745067,"rho":0.010666251136955268,"breakevenPct":4.572729975802812},{"delta":0.8,"premium":5.029936305732486,"strike":19.554140127388532,"iv":0.9653248407643312,"gamma":0.042571974522292985,"theta":-0.0322248407643312,"vega":0.018384076433121014,"rho":0.01099341192082611,"breakevenPct":3.817890342571869},{"delta":0.85,"premium":5.76640127388535,"strike":18.558917197452228,"iv":0.9468535031847134,"gamma":0.03536656050955414,"theta":-0.026253503184713377,"vega":0.01500031847133758,"rho":0.01135850356757789,"breakevenPct":2.725162463418835},{"delta":0.9,"premium":6.502866242038216,"strike":17.563694267515924,"iv":0.9283821656050956,"gamma":0.028161146496815285,"theta":-0.02028216560509554,"vega":0.01161656050955414,"rho":0.01172359521432967,"breakevenPct":1.6324345842657983}],"put":[{"delta":0.2,"premium":1.1509667966449084,"strike":18.241908475568813,"iv":1.3667031801163252,"gamma":0.033617153414333314,"theta":-0.041021443317576414,"vega":0.018206631598820005,"rho":-0.004723707807286044,"breakevenPct":27.825415207247016},{"delta":0.25,"premium":1.1987338490023096,"strike":19.606681400065987,"iv":1.1588816480277595,"gamma":0.047746270909739305,"theta":-0.03742482686963526,"vega":0.02035194198381359,"rho":-0.005718385398513685,"breakevenPct":22.263735003954054},{"delta":0.3,"premium":1.2465009013597106,"strike":20.971454324563165,"iv":0.9510601159391937,"gamma":0.061875388405145296,"theta":-0.0338282104216941,"vega":0.02249725236880718,"rho":-0.006713062989741327,"breakevenPct":16.702054800661095},{"delta":0.35,"premium":1.2942679537171116,"strike":22.33622724906034,"iv":0.743238583850628,"gamma":0.07600450590055127,"theta":-0.03023159397375294,"vega":0.024642562753800768,"rho":-0.0077077405809689685,"breakevenPct":11.140374597368133},{"delta":0.4,"premium":1.3726072607260724,"strike":22.863036303630363,"iv":0.6706696369636964,"gamma":0.08686303630363038,"theta":-0.027592739273927393,"vega":0.02484191419141914,"rho":-0.00872578342028525,"breakevenPct":9.246498974221746},{"delta":0.45,"premium":1.455115511551155,"strike":23.275577557755774,"iv":0.6165442244224423,"gamma":0.09727557755775579,"theta":-0.025084488448844883,"vega":0.024775907590759077,"rho":-0.009747012429795436,"breakevenPct":7.852778521095354},{"delta":0.5,"premium":1.5376237623762374,"strike":23.68811881188119,"iv":0.5624188118811881,"gamma":0.1076881188118812,"theta":-0.022576237623762378,"vega":0.02470990099009901,"rho":-0.010768241439305624,"breakevenPct":6.459058067968961},{"delta":0.55,"premium":1.62013201320132,"strike":24.1006600660066,"iv":0.508293399339934,"gamma":0.11810066006600661,"theta":-0.020067986798679868,"vega":0.024643894389438942,"rho":-0.01178947044881581,"breakevenPct":5.065337614842567},{"delta":0.6,"premium":1.7026402640264025,"strike":24.513201320132012,"iv":0.4541679867986799,"gamma":0.128513201320132,"theta":-0.017559735973597362,"vega":0.02457788778877888,"rho":-0.012810699458325997,"breakevenPct":3.671617161716175},{"delta":0.65,"premium":1.785148514851485,"strike":24.925742574257427,"iv":0.40004257425742573,"gamma":0.13892574257425744,"theta":-0.015051485148514851,"vega":0.02451188118811881,"rho":-0.013831928467836185,"breakevenPct":2.2778967085897808},{"delta":0.7,"premium":3.144930417495028,"strike":26.3585155732273,"iv":0.5104742876076871,"gamma":0.11583048376408221,"theta":-0.016936646785950957,"vega":0.022761100066269056,"rho":-0.015820192122985716,"breakevenPct":1.9696572815360103},{"delta":0.75,"premium":4.785089463220677,"strike":28.01524188204109,"iv":0.6570282968853546,"gamma":0.0853798542080848,"theta":-0.01978621603711067,"vega":0.02064049039098741,"rho":-0.018020731675958527,"breakevenPct":1.8996941772786704},{"delta":0.8,"premium":6.425248508946325,"strike":29.671968190854873,"iv":0.8035823061630221,"gamma":0.054929224652087424,"theta":-0.022635785288270382,"vega":0.01851988071570576,"rho":-0.020221271228931335,"breakevenPct":1.8297310730213303},{"delta":0.85,"premium":10.538520079779577,"strike":33.865836816101606,"iv":1.0440276584179518,"gamma":0.034240712013276754,"theta":-0.023959853062541392,"vega":0.015474234575597552,"rho":-0.024405939737383316,"breakevenPct":1.489371890531953},{"delta":0.9,"premium":20.905955941272964,"strike":44.34945044573027,"iv":1.4782090406530501,"gamma":0.01799895150873088,"theta":-0.024518929994916006,"vega":0.011676423827392098,"rho":-0.0335564063298808,"breakevenPct":0.9987563156363921}]},"raw":{"call":[{"delta":0.1,"premium":0.24615891132572434,"strike":33.52063213345039,"iv":0.8346508340649692,"gamma":0.03049271290605795,"theta":-0.01625048287971905,"vega":0.011233274802458297,"rho":0.0016338239581879749,"breakevenPct":42.59624596611537},{"delta":0.15,"premium":0.38882791922739246,"strike":31.325724319578576,"iv":0.8164769973661106,"gamma":0.041906233538191395,"theta":-0.02151826163301141,"vega":0.015140210711150133,"rho":0.002444051700160068,"breakevenPct":33.92969695441711},{"delta":0.2,"premium":0.5427022274325909,"strike":29.613130128956623,"iv":0.7972751465416178,"gamma":0.051554513481828844,"theta":-0.025318991793669404,"vega":0.018180890973036344,"rho":0.003248544636337145,"breakevenPct":27.347265018535545},{"delta":0.25,"premium":0.7136674482219617,"strike":28.63618601016022,"iv":0.7765053145760062,"gamma":0.05851035560765924,"theta":-0.02688210238374365,"vega":0.019900312622118017,"rho":0.0040442905454935426,"breakevenPct":23.9436379154653},{"delta":0.3,"premium":0.8846326690113325,"strike":27.659241891363813,"iv":0.7557354826103947,"gamma":0.06546619773348965,"theta":-0.028445212973817895,"vega":0.02161973427119969,"rho":0.004840036454649939,"breakevenPct":20.540010812395053},{"delta":0.35,"premium":1.0555978898007032,"strike":26.68229777256741,"iv":0.7349656506447831,"gamma":0.07242203985932005,"theta":-0.030008323563892145,"vega":0.02333915592028136,"rho":0.005635782363806336,"breakevenPct":17.13638370932481},{"delta":0.4,"premium":1.2265631105900743,"strike":25.705353653771006,"iv":0.7141958186791716,"gamma":0.07937788198515044,"theta":-0.03157143415396639,"vega":0.025058577569363034,"rho":0.006431528272962735,"breakevenPct":13.732756606254563},{"delta":0.45,"premium":1.4262279446828805,"strike":24.83428707677635,"iv":0.6991270863137816,"gamma":0.08409508822126847,"theta":-0.032607200762994754,"vega":0.02620057224606581,"rho":0.007207732501105073,"breakevenPct":10.897445191973096},{"delta":0.5,"premium":1.7004291845493562,"strike":24.238197424892704,"iv":0.6988648068669528,"gamma":0.08299828326180257,"theta":-0.032273390557939916,"vega":0.025842918454935623,"rho":0.007933184593664135,"breakevenPct":9.538119127711408},{"delta":0.55,"premium":1.9746304244158321,"strike":23.64210777300906,"iv":0.6986025274201241,"gamma":0.08190147830233667,"theta":-0.03193958035288508,"vega":0.025485264663805435,"rho":0.008658636686223199,"breakevenPct":8.178793063449719},{"delta":0.6,"premium":2.248831664282308,"strike":23.046018121125417,"iv":0.6983402479732952,"gamma":0.08080467334287077,"theta":-0.03160577014783023,"vega":0.02512761087267525,"rho":0.00938408877878226,"breakevenPct":6.819466999188033},{"delta":0.65,"premium":2.5701062215477997,"strike":22.420333839150228,"iv":0.706879210925645,"gamma":0.07871654021244309,"theta":-0.031414719271623676,"vega":0.024643854324734447,"rho":0.010073498506063804,"breakevenPct":5.5339529590288326},{"delta":0.7,"premium":3.4047040971168427,"strike":21.471927162367223,"iv":0.811393626707132,"gamma":0.06581820940819424,"theta":-0.0327804248861912,"vega":0.02278497723823976,"rho":0.010369874821509535,"breakevenPct":5.053341467415823},{"delta":0.75,"premium":4.2393019726858885,"strike":20.523520485584218,"iv":0.9159080424886192,"gamma":0.05291987860394536,"theta":-0.03414613050075873,"vega":0.020926100151745067,"rho":0.010666251136955268,"breakevenPct":4.572729975802812},{"delta":0.8,"premium":5.029936305732486,"strike":19.554140127388532,"iv":0.9653248407643312,"gamma":0.042571974522292985,"theta":-0.0322248407643312,"vega":0.018384076433121014,"rho":0.01099341192082611,"breakevenPct":3.817890342571869},{"delta":0.85,"premium":5.76640127388535,"strike":18.558917197452228,"iv":0.9468535031847134,"gamma":0.03536656050955414,"theta":-0.026253503184713377,"vega":0.01500031847133758,"rho":0.01135850356757789,"breakevenPct":2.725162463418835},{"delta":0.9,"premium":6.502866242038216,"strike":17.563694267515924,"iv":0.9283821656050956,"gamma":0.028161146496815285,"theta":-0.02028216560509554,"vega":0.01161656050955414,"rho":0.01172359521432967,"breakevenPct":1.6324345842657983}],"put":[{"delta":0.2,"premium":1.1509667966449084,"strike":18.241908475568813,"iv":1.3667031801163252,"gamma":0.033617153414333314,"theta":-0.041021443317576414,"vega":0.018206631598820005,"rho":-0.004723707807286044,"breakevenPct":27.825415207247016},{"delta":0.25,"premium":1.1987338490023096,"strike":19.606681400065987,"iv":1.1588816480277595,"gamma":0.047746270909739305,"theta":-0.03742482686963526,"vega":0.02035194198381359,"rho":-0.005718385398513685,"breakevenPct":22.263735003954054},{"delta":0.3,"premium":1.2465009013597106,"strike":20.971454324563165,"iv":0.9510601159391937,"gamma":0.061875388405145296,"theta":-0.0338282104216941,"vega":0.02249725236880718,"rho":-0.006713062989741327,"breakevenPct":16.702054800661095},{"delta":0.35,"premium":1.2942679537171116,"strike":22.33622724906034,"iv":0.743238583850628,"gamma":0.07600450590055127,"theta":-0.03023159397375294,"vega":0.024642562753800768,"rho":-0.0077077405809689685,"breakevenPct":11.140374597368133},{"delta":0.4,"premium":1.3726072607260724,"strike":22.863036303630363,"iv":0.6706696369636964,"gamma":0.08686303630363038,"theta":-0.027592739273927393,"vega":0.02484191419141914,"rho":-0.00872578342028525,"breakevenPct":9.246498974221746},{"delta":0.45,"premium":1.455115511551155,"strike":23.275577557755774,"iv":0.6165442244224423,"gamma":0.09727557755775579,"theta":-0.025084488448844883,"vega":0.024775907590759077,"rho":-0.009747012429795436,"breakevenPct":7.852778521095354},{"delta":0.5,"premium":1.5376237623762374,"strike":23.68811881188119,"iv":0.5624188118811881,"gamma":0.1076881188118812,"theta":-0.022576237623762378,"vega":0.02470990099009901,"rho":-0.010768241439305624,"breakevenPct":6.459058067968961},{"delta":0.55,"premium":1.62013201320132,"strike":24.1006600660066,"iv":0.508293399339934,"gamma":0.11810066006600661,"theta":-0.020067986798679868,"vega":0.024643894389438942,"rho":-0.01178947044881581,"breakevenPct":5.065337614842567},{"delta":0.6,"premium":1.7026402640264025,"strike":24.513201320132012,"iv":0.4541679867986799,"gamma":0.128513201320132,"theta":-0.017559735973597362,"vega":0.02457788778877888,"rho":-0.012810699458325997,"breakevenPct":3.671617161716175},{"delta":0.65,"premium":1.785148514851485,"strike":24.925742574257427,"iv":0.40004257425742573,"gamma":0.13892574257425744,"theta":-0.015051485148514851,"vega":0.02451188118811881,"rho":-0.013831928467836185,"breakevenPct":2.2778967085897808},{"delta":0.7,"premium":3.144930417495028,"strike":26.3585155732273,"iv":0.5104742876076871,"gamma":0.11583048376408221,"theta":-0.016936646785950957,"vega":0.022761100066269056,"rho":-0.015820192122985716,"breakevenPct":1.9696572815360103},{"delta":0.75,"premium":4.785089463220677,"strike":28.01524188204109,"iv":0.6570282968853546,"gamma":0.0853798542080848,"theta":-0.01978621603711067,"vega":0.02064049039098741,"rho":-0.018020731675958527,"breakevenPct":1.8996941772786704},{"delta":0.8,"premium":6.425248508946325,"strike":29.671968190854873,"iv":0.8035823061630221,"gamma":0.054929224652087424,"theta":-0.022635785288270382,"vega":0.01851988071570576,"rho":-0.020221271228931335,"breakevenPct":1.8297310730213303},{"delta":0.85,"premium":10.538520079779577,"strike":33.865836816101606,"iv":1.0440276584179518,"gamma":0.034240712013276754,"theta":-0.023959853062541392,"vega":0.015474234575597552,"rho":-0.024405939737383316,"breakevenPct":1.489371890531953},{"delta":0.9,"premium":20.905955941272964,"strike":44.34945044573027,"iv":1.4782090406530501,"gamma":0.01799895150873088,"theta":-0.024518929994916006,"vega":0.011676423827392098,"rho":-0.0335564063298808,"breakevenPct":0.9987563156363921}]}},"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"}}